date,open,high,low,close,volume
2024-03-08,36.72,37.4,36.3,36.66,19118600.0
2024-03-11,37.15,39.58,37.15,39.38,50051700.0
2024-03-12,40.28,40.5,38.98,39.45,36894500.0
2024-03-13,39.5,39.79,38.83,39.06,21453500.0
2024-03-14,38.91,39.58,38.03,38.31,26219700.0
2024-03-15,38.2,38.83,37.44,38.49,25978400.0
2024-03-18,38.89,39.25,38.45,38.91,24636100.0
2024-03-19,38.76,39.14,38.4,38.4,18222300.0
2024-03-20,38.4,38.75,38.11,38.49,14165200.0
2024-03-21,38.62,38.75,37.96,38.11,13352300.0
2024-03-22,37.9,38.1,36.47,36.48,27009900.0
2024-03-25,36.4,36.43,35.48,35.49,17380800.0
2024-03-26,35.59,36.39,35.06,36.03,20726200.0
2024-03-27,35.9,35.9,34.64,34.66,16160500.0
2024-03-28,34.66,35.41,34.66,34.83,14416200.0
2024-03-29,34.67,35.75,34.6,35.26,14364300.0
2024-04-01,35.34,38.33,35.34,38.27,51821100.0
2024-04-02,38.27,38.8,37.78,38.52,37419300.0
2024-04-03,38.46,39.2,37.93,38.79,37978100.0
2024-04-08,37.9,39.38,37.68,38.01,34290500.0
2024-04-09,38.01,40.46,37.91,40.35,62958400.0
2024-04-10,40.6,40.7,39.1,39.29,35276400.0
2024-04-11,38.8,39.31,38.11,38.63,27824300.0
2024-04-12,38.31,38.76,37.43,37.5,26603600.0
2024-04-15,37.25,38.59,36.81,37.67,24851700.0
2024-04-16,37.34,37.4,35.5,35.55,26876900.0
2024-04-17,35.9,36.77,35.7,36.48,23469400.0
2024-04-18,36.3,37.26,35.66,36.69,24687600.0
2024-04-19,36.3,36.41,35.41,35.8,20696600.0
2024-04-22,35.47,36.63,35.0,35.3,17218900.0
2024-04-23,35.31,35.4,34.4,34.66,19125100.0
2024-04-24,32.7,33.28,31.9,32.26,44311200.0
2024-04-25,32.09,33.62,32.03,32.93,29654700.0
2024-04-26,32.66,33.38,32.6,33.2,21381900.0
2024-04-29,33.25,35.7,33.23,35.49,37620400.0
2024-04-30,35.39,35.88,34.16,34.16,27518000.0
2024-05-06,35.35,35.73,35.0,35.27,25073700.0
2024-05-07,35.3,35.58,35.1,35.5,15606900.0
2024-05-08,35.63,35.63,34.68,34.73,13571200.0
2024-05-09,35.08,36.62,35.08,36.14,32324900.0
2024-05-10,36.2,36.22,35.29,35.55,17578900.0
2024-05-13,34.9,34.93,34.2,34.48,15295600.0
2024-05-14,34.69,34.95,34.21,34.36,12349000.0
2024-05-15,34.25,34.68,33.82,33.85,11325900.0
2024-05-16,33.85,34.1,33.41,33.45,14967700.0
2024-05-17,33.53,34.06,32.8,34.06,16163300.0
2024-05-20,34.2,34.8,34.08,34.34,17417400.0
2024-05-21,34.3,34.31,33.49,33.75,12972800.0
2024-05-22,33.74,34.54,33.61,34.38,19821900.0
2024-05-23,34.03,34.04,33.06,33.15,20007900.0
2024-05-24,33.01,33.23,32.7,32.7,12740100.0
2024-05-27,32.76,32.92,32.1,32.8,11875700.0
2024-05-28,32.79,33.05,32.28,32.44,10093500.0
2024-05-29,32.37,33.39,32.21,32.92,15164900.0
2024-05-30,33.23,33.75,32.94,33.03,15543700.0
2024-05-31,33.1,33.18,32.53,32.53,11878600.0
2024-06-03,32.3,32.44,31.91,32.26,13270700.0
2024-06-04,32.26,32.47,31.81,32.41,10743300.0
2024-06-05,32.2,32.58,31.9,31.94,11735500.0
2024-06-06,32.1,33.19,31.9,31.95,18175200.0
2024-06-07,31.94,32.1,30.8,31.14,19231100.0
2024-06-11,30.83,31.05,30.42,30.84,11245400.0
2024-06-12,30.82,30.97,30.47,30.97,11495700.0
2024-06-13,30.98,31.21,30.51,30.58,10386400.0
2024-06-14,30.54,30.65,29.88,30.45,16563300.0
2024-06-17,30.15,30.95,30.1,30.56,13172100.0
2024-06-18,30.56,30.95,30.22,30.75,12489600.0
2024-06-19,30.79,30.8,29.9,29.91,12833700.0
2024-06-20,29.87,29.94,28.75,28.78,18101800.0
2024-06-21,28.61,28.78,27.83,28.15,17128400.0
2024-06-24,27.72,28.0,27.37,27.46,15130100.0
2024-06-25,27.3,27.5,26.8,26.97,13074200.0
2024-06-26,27.1,29.1,26.67,29.1,30338000.0
2024-06-27,28.86,28.91,28.1,28.14,16926000.0
2024-06-28,28.15,28.37,27.45,27.55,14338100.0
2024-07-01,27.15,27.77,26.97,27.73,11332500.0
2024-07-02,27.83,28.19,27.41,27.41,11270600.0
2024-07-03,27.5,28.7,27.4,28.37,20014300.0
2024-07-04,28.35,28.6,27.85,27.91,13089300.0
2024-07-05,27.8,27.97,27.3,27.81,10625600.0
2024-07-08,27.3,27.35,26.41,26.51,17186000.0
2024-07-09,26.25,26.62,25.92,26.13,17918500.0
2024-07-10,25.68,28.1,25.52,26.72,32049900.0
2024-07-11,26.99,28.59,26.95,28.09,36824200.0
2024-07-12,27.92,28.28,27.67,27.77,18151600.0
2024-07-15,27.6,27.85,27.37,27.48,10493100.0
2024-07-16,27.47,28.25,27.41,27.7,18135900.0
2024-07-17,27.8,28.04,27.54,27.61,15092200.0
2024-07-18,27.41,27.72,27.05,27.62,14887800.0
2024-07-19,27.62,28.12,26.89,27.82,21050600.0
2024-07-22,27.65,28.3,27.62,27.92,18697600.0
2024-07-23,28.0,28.09,26.82,26.82,15816300.0
2024-07-24,26.93,26.97,26.25,26.36,12044800.0
2024-07-25,26.05,27.55,26.0,26.99,20108900.0
2024-07-26,27.0,28.34,27.0,27.7,20451300.0
2024-07-29,27.65,27.65,26.55,26.55,18376500.0
2024-07-30,26.45,26.47,26.01,26.37,11913100.0
2024-07-31,26.46,27.83,26.2,27.83,26836000.0
2024-08-01,27.8,27.91,27.1,27.2,16311900.0
2024-08-02,26.9,27.45,26.87,26.92,11371600.0
2024-08-05,26.8,28.13,26.7,26.7,22471300.0
2024-08-06,27.09,27.92,27.03,27.58,23674200.0
2024-08-07,27.37,27.46,26.95,27.0,15769500.0
2024-08-08,27.0,27.25,26.68,27.01,11951500.0
2024-08-09,27.12,27.28,26.6,26.6,12234300.0
2024-08-12,26.72,26.8,26.26,26.32,8406900.0
2024-08-13,26.31,27.02,25.94,26.86,13454600.0
2024-08-14,26.68,27.25,26.28,26.29,10807300.0
2024-08-15,26.07,26.53,25.67,26.27,14473100.0
2024-08-16,26.25,26.64,26.02,26.05,11697500.0
2024-08-19,25.98,26.56,25.76,26.24,10653500.0
2024-08-20,26.4,27.26,26.31,26.67,29041300.0
2024-08-21,26.31,27.56,26.0,27.1,30327200.0
2024-08-22,27.17,27.24,26.2,26.2,17964100.0
2024-08-23,26.01,26.18,25.11,25.22,20006200.0
2024-08-26,25.23,26.65,25.23,26.09,24500000.0
2024-08-27,26.09,26.17,25.4,25.74,14216800.0
2024-08-28,25.58,25.69,25.16,25.67,11029100.0
2024-08-29,25.47,26.36,25.04,26.09,19204400.0
2024-08-30,26.0,27.54,25.91,27.03,38295800.0
2024-09-02,26.89,27.28,25.8,25.8,22297800.0
2024-09-03,25.8,26.97,25.42,26.3,25131900.0
2024-09-04,26.18,26.67,26.01,26.05,17809600.0
2024-09-05,26.05,27.06,25.98,26.4,20081500.0
2024-09-06,26.32,26.48,25.89,25.92,11165000.0
2024-09-09,25.71,26.11,25.21,25.4,17303900.0
2024-09-10,25.57,25.59,24.6,25.01,19384000.0
2024-09-11,25.69,27.54,25.37,27.54,74137700.0
2024-09-12,27.46,27.88,26.7,26.76,50273200.0
2024-09-13,26.62,27.0,25.22,25.28,42755000.0
2024-09-18,25.2,25.39,24.69,25.1,21472300.0
2024-09-19,25.23,25.78,24.77,25.46,23351900.0
2024-09-20,25.42,25.42,24.95,25.19,15479900.0
2024-09-23,25.16,25.55,24.96,25.28,13421200.0
2024-09-24,25.6,27.25,25.42,27.21,55189500.0
2024-09-25,27.5,28.05,27.15,27.21,46552000.0
2024-09-26,27.06,28.24,26.95,28.23,35561900.0
2024-09-27,28.96,31.08,28.93,31.04,75393900.0
2024-09-30,33.12,34.17,32.08,34.17,97073000.0
2024-10-08,37.62,37.62,34.96,37.62,102914700.0
2024-10-09,36.7,37.51,33.83,33.83,82035700.0
2024-10-10,33.7,34.61,33.06,33.24,49128800.0
2024-10-11,32.83,33.0,30.85,31.3,40695600.0
2024-10-14,31.31,31.79,30.52,31.66,33918100.0
2024-10-15,31.5,31.63,30.52,30.55,27983900.0
2024-10-16,29.8,30.49,29.77,29.99,24081900.0
2024-10-17,30.6,30.67,29.59,29.66,23424600.0
2024-10-18,29.5,31.39,29.37,30.66,47830400.0
2024-10-21,30.84,31.92,30.64,31.32,46773600.0
2024-10-22,31.37,32.19,30.96,32.17,34657800.0
2024-10-23,32.2,33.36,31.5,32.85,55123900.0
2024-10-24,32.58,32.7,31.52,31.67,31629200.0
2024-10-25,31.72,34.19,31.72,33.6,65872500.0
2024-10-28,33.6,34.0,33.03,33.96,41219100.0
2024-10-29,34.18,34.8,32.95,33.01,36197500.0
2024-10-30,32.64,32.93,32.01,32.23,28032500.0
2024-10-31,32.6,33.76,32.52,33.68,46743900.0
2024-11-01,33.39,35.18,33.05,33.82,61170300.0
2024-11-04,33.85,34.38,33.21,34.31,36141400.0
2024-11-05,34.25,35.9,34.06,35.77,56808700.0
2024-11-06,35.8,37.58,35.36,35.75,71396500.0
2024-11-07,35.17,35.84,34.97,35.83,42585600.0
2024-11-08,36.55,37.59,35.6,35.7,49873000.0
2024-11-11,35.7,39.3,35.61,39.3,100302200.0
2024-11-12,40.2,43.26,40.09,41.65,152330300.0
2024-11-13,42.91,44.44,40.88,44.18,136601600.0
2024-11-14,43.58,45.0,41.11,41.31,107443100.0
2024-11-15,40.7,40.85,38.49,38.63,76448300.0
2024-11-18,38.57,39.25,37.15,37.53,52723400.0
2024-11-19,38.15,41.31,37.69,41.31,56095000.0
2024-11-20,42.7,44.35,42.28,43.06,130976500.0
2024-11-21,42.48,43.3,41.81,42.49,73205700.0
2024-11-22,41.82,43.58,40.7,40.78,73907600.0
2024-11-25,40.78,42.7,40.78,42.37,75482900.0
2024-11-26,42.05,42.05,39.75,39.75,59900000.0
2024-11-27,39.24,40.89,38.74,40.84,47529400.0
2024-11-28,40.4,41.54,40.21,40.69,40352800.0
2024-11-29,40.52,42.69,40.35,41.75,52286400.0
2024-12-02,41.6,42.4,41.34,41.77,36759300.0
2024-12-03,42.01,42.3,40.77,41.11,30518400.0
2024-12-04,40.91,41.39,39.58,39.79,35520700.0
2024-12-05,39.4,39.79,39.09,39.57,28009900.0
2024-12-06,39.5,40.66,38.61,39.99,36586500.0
2024-12-09,39.7,39.89,38.85,39.23,23430400.0
2024-12-10,40.68,40.91,38.48,38.65,40390000.0
2024-12-11,38.38,38.87,38.3,38.54,19889200.0
2024-12-12,38.32,39.7,38.15,39.32,30497200.0
2024-12-13,38.9,38.96,37.88,37.92,27573700.0
2024-12-16,37.92,38.11,36.73,36.98,26846500.0
2024-12-17,36.98,37.36,36.58,36.68,23057200.0
2024-12-18,36.85,36.99,36.24,36.38,20361900.0
2024-12-19,35.88,36.3,35.61,36.13,22363200.0
2024-12-20,36.3,37.33,36.05,36.8,27102700.0
2024-12-23,36.82,37.15,36.11,36.2,18383200.0
2024-12-24,36.39,37.25,36.3,36.93,24664700.0
2024-12-25,36.76,36.91,35.65,35.87,18983200.0
2024-12-26,35.73,36.15,35.68,35.72,15093800.0
2024-12-27,35.72,36.34,35.48,35.66,18927100.0
2024-12-30,35.44,36.2,35.3,36.08,19788700.0
2024-12-31,36.0,36.13,34.6,34.71,22705400.0
2025-01-02,34.72,34.95,33.45,33.77,23461500.0
2025-01-03,33.75,34.2,32.67,32.75,23231700.0
2025-01-06,33.36,34.29,33.18,33.55,29023400.0
2025-01-07,33.31,34.69,33.17,34.45,24476000.0
2025-01-08,34.11,34.36,33.08,33.69,20062900.0
2025-01-09,33.66,33.96,33.45,33.83,14586400.0
2025-01-10,33.75,34.08,32.84,32.84,14291100.0
2025-01-13,32.8,34.4,32.63,34.04,28002600.0
2025-01-14,34.04,34.81,33.8,34.7,29483900.0
2025-01-15,34.5,35.25,33.92,34.57,29468900.0
2025-01-16,34.7,35.46,34.35,34.76,23481100.0
2025-01-17,34.84,36.09,34.84,35.24,28375200.0
2025-01-20,35.25,35.61,35.01,35.18,21499400.0
2025-01-21,35.48,35.48,34.2,34.33,20307600.0
2025-01-22,34.11,34.11,33.22,33.49,18156300.0
2025-01-23,33.9,34.33,33.29,33.3,18007800.0
2025-01-24,33.25,33.46,32.94,33.3,18583900.0
2025-01-27,33.23,34.04,32.77,32.78,21062000.0
2025-02-05,32.65,33.1,32.38,32.7,18491700.0
2025-02-06,32.65,34.63,32.16,34.36,35732100.0
2025-02-07,34.18,35.22,34.1,34.8,32235500.0
2025-02-10,34.8,35.68,34.6,35.58,33764700.0
2025-02-11,35.48,35.48,34.13,34.2,29447700.0
2025-02-12,34.06,37.1,33.95,35.92,46511700.0
2025-02-13,35.76,36.76,35.37,35.43,32804900.0
2025-02-14,35.98,36.63,35.58,35.71,27215100.0
2025-02-17,35.72,35.8,34.88,35.11,26521200.0
2025-02-18,35.5,36.07,34.9,35.08,34984000.0
2025-02-19,35.0,35.45,34.58,35.39,24462500.0
2025-02-20,35.22,35.74,34.82,35.07,20355600.0
2025-02-21,35.07,35.73,35.0,35.51,32697400.0
2025-02-24,35.51,35.8,34.88,35.2,28756600.0
2025-02-25,34.85,36.16,34.72,35.19,34214500.0
2025-02-26,35.06,35.79,35.05,35.61,27824900.0
2025-02-27,35.61,37.02,35.4,36.59,56757900.0
2025-02-28,36.7,37.22,35.79,36.08,56735300.0
2025-03-03,36.55,38.58,36.52,38.3,79663700.0
2025-03-04,37.7,37.7,36.7,37.31,47898600.0
2025-03-05,37.3,37.69,36.32,36.64,32754200.0
2025-03-06,36.95,37.35,36.51,37.2,36620100.0
2025-03-07,37.3,37.96,36.44,36.61,38161100.0
2025-03-10,36.61,36.95,36.06,36.31,25836700.0
2025-03-11,35.76,36.19,35.55,36.19,21150500.0
2025-03-12,36.22,36.44,35.82,35.9,18268800.0
2025-03-13,35.85,36.25,35.6,35.8,20613300.0
2025-03-14,36.0,36.5,35.89,36.43,26332700.0
2025-03-17,36.58,37.18,36.21,36.85,27492400.0
2025-03-18,37.03,37.15,36.41,36.62,22513000.0
2025-03-19,36.4,36.49,35.92,36.11,19324300.0
2025-03-20,35.71,35.91,35.45,35.49,20378200.0
2025-03-21,35.43,35.61,34.35,34.45,24475100.0
2025-03-24,34.47,34.58,33.93,34.5,16233700.0
2025-03-25,34.51,34.82,34.25,34.6,12570900.0
2025-03-26,34.6,34.76,34.42,34.56,10539300.0
2025-03-27,34.3,34.64,33.9,34.26,12346000.0
2025-03-28,34.26,34.44,33.58,33.62,13660400.0
2025-03-31,33.5,33.87,33.01,33.53,14801500.0
2025-04-01,33.53,33.9,33.42,33.7,11561200.0
2025-04-02,33.7,33.85,33.46,33.64,9896700.0
2025-04-03,33.37,33.76,33.21,33.4,9461000.0
2025-04-07,30.26,31.59,30.03,30.03,25912100.0
2025-04-08,29.24,30.28,28.59,29.2,28689700.0
2025-04-09,28.45,29.73,27.7,29.61,25347800.0
2025-04-10,30.81,31.05,30.36,30.52,21764200.0
2025-04-11,30.15,30.77,30.07,30.5,17052900.0
2025-04-14,30.95,31.18,30.75,30.9,14696800.0
2025-04-15,30.97,31.19,30.75,30.8,10007900.0
2025-04-16,30.78,30.85,29.96,30.37,13161800.0
2025-04-17,30.1,30.49,30.04,30.14,8292500.0
2025-04-18,30.14,30.43,29.7,30.37,9018100.0
2025-04-21,30.23,30.6,30.07,30.59,9149900.0
2025-04-22,30.41,30.55,30.06,30.07,12627700.0
2025-04-23,30.15,30.38,29.66,30.04,14274800.0
2025-04-24,30.68,31.41,30.34,30.43,34730200.0
2025-04-25,30.21,30.41,29.9,30.01,18226900.0
2025-04-28,29.98,29.98,29.53,29.67,12460400.0
2025-04-29,29.6,29.98,29.51,29.88,9507700.0
2025-04-30,29.56,29.92,29.43,29.65,15030000.0
2025-05-06,29.66,30.42,29.66,30.42,17163500.0
2025-05-07,30.72,30.94,30.1,30.32,14740900.0
2025-05-08,30.19,31.0,30.08,30.68,15905300.0
2025-05-09,30.7,30.76,30.23,30.37,10102200.0
2025-05-12,30.85,31.28,30.6,31.28,23118600.0
2025-05-13,31.31,31.9,31.15,31.43,21440200.0
2025-05-14,31.4,31.99,31.27,31.85,21068500.0
2025-05-15,31.7,31.7,30.88,30.89,16364200.0
2025-05-16,30.7,31.01,30.62,30.68,10992200.0
2025-05-19,30.48,30.59,30.17,30.59,9945400.0
2025-05-20,30.63,30.85,30.38,30.75,9758200.0
2025-05-21,30.75,31.61,30.61,31.23,24648600.0
2025-05-22,31.01,31.85,30.93,31.1,16539800.0
2025-05-23,30.97,32.1,30.91,31.13,27678800.0
2025-05-26,30.7,31.1,30.21,30.29,17050100.0
2025-05-27,30.27,31.2,30.21,30.57,14722100.0
2025-05-28,30.4,30.5,29.8,29.86,13632800.0
2025-05-29,29.72,30.35,29.69,30.3,12422300.0
2025-05-30,30.25,30.25,29.83,29.88,9509400.0
2025-06-03,29.66,30.17,29.61,29.83,10783800.0
2025-06-04,29.98,30.92,29.89,30.92,26156700.0
2025-06-05,30.8,31.1,30.62,30.94,12111400.0
2025-06-06,30.97,31.2,30.81,30.89,10232900.0
2025-06-09,31.0,31.36,30.8,31.12,13288100.0
2025-06-10,31.13,31.46,30.6,30.85,14855900.0
2025-06-11,30.85,32.0,30.77,31.58,28837700.0
2025-06-12,31.43,31.7,31.23,31.6,15736700.0
2025-06-13,31.37,31.78,31.01,31.12,16844000.0
2025-06-16,30.9,31.0,30.63,30.85,12040900.0
2025-06-17,30.9,31.44,30.74,30.97,14637700.0
2025-06-18,31.03,31.2,30.48,30.84,12126100.0
2025-06-19,30.75,31.8,30.62,30.82,23077700.0
2025-06-20,30.7,31.33,30.3,30.3,18696300.0
2025-06-23,30.1,31.23,29.98,31.22,24555200.0
2025-06-24,31.3,32.67,31.22,32.4,41298000.0
2025-06-25,32.5,32.85,32.26,32.67,33884400.0
2025-06-26,32.67,34.66,32.56,33.2,56403000.0
2025-06-27,33.69,34.63,33.61,33.85,44529500.0
2025-06-30,33.85,33.99,33.21,33.47,27445700.0
2025-07-01,33.26,33.34,32.61,33.26,24553400.0
2025-07-02,33.25,34.55,32.93,34.23,47883100.0
2025-07-03,34.39,35.33,33.99,34.82,48025000.0
2025-07-04,34.51,34.69,33.96,34.03,28827800.0
2025-07-07,33.9,34.29,33.62,33.94,16565500.0
2025-07-08,33.96,35.08,33.96,34.71,29774700.0
2025-07-09,34.71,34.89,34.15,34.23,19528500.0
2025-07-10,34.05,34.49,33.89,34.33,17221800.0
2025-07-11,34.51,34.98,34.1,34.17,29710600.0
2025-07-14,34.9,35.99,34.9,35.09,42560800.0
2025-07-15,34.52,35.0,33.71,34.18,34074200.0
2025-07-16,34.1,34.16,33.5,33.66,20237700.0
2025-07-17,33.83,35.03,33.59,34.81,34706500.0
2025-07-18,34.98,36.15,34.98,35.8,47408600.0
2025-07-21,35.95,36.2,35.63,36.03,28705000.0
2025-07-22,36.02,36.89,35.72,36.63,41730500.0
2025-07-23,37.0,37.79,36.25,36.33,58383300.0
2025-07-24,35.89,39.83,35.87,39.25,97229200.0
2025-07-25,39.54,40.18,38.86,39.28,76955300.0
2025-07-28,38.15,38.92,37.56,38.13,55166900.0
2025-07-29,37.81,38.45,37.65,37.97,32597100.0
2025-07-30,38.25,38.47,36.86,37.21,37560300.0
2025-07-31,36.79,36.89,35.65,35.85,43550800.0
2025-08-01,35.95,36.43,35.66,36.03,26918800.0
2025-08-04,35.86,36.01,35.21,35.76,26685300.0
2025-08-05,35.94,36.03,35.58,35.75,18734800.0
2025-08-06,35.7,35.84,35.48,35.82,21447100.0
2025-08-07,35.98,36.37,35.01,36.31,50708800.0
2025-08-08,36.28,37.14,35.85,36.68,47761900.0
2025-08-11,38.85,40.36,37.93,40.36,101895300.0
2025-08-12,39.85,40.89,38.51,39.3,102618300.0
2025-08-13,39.21,39.51,38.54,38.78,54579300.0
2025-08-14,38.73,39.0,37.62,37.77,43564600.0
2025-08-15,37.6,38.78,37.56,38.61,37866100.0
2025-08-18,39.63,40.16,38.95,39.19,48751400.0
2025-08-19,38.86,39.42,38.62,38.8,30005800.0
2025-08-20,37.98,38.78,37.81,38.44,37514800.0
2025-08-21,38.22,38.7,37.88,38.02,28191800.0
2025-08-22,37.85,38.5,37.8,38.15,30499900.0
2025-08-25,38.44,39.55,38.44,39.11,54009300.0
2025-08-26,38.88,39.43,38.37,38.96,43152900.0
2025-08-27,39.24,40.0,37.85,38.06,59678200.0
2025-08-28,37.85,38.42,37.05,38.24,48220700.0
2025-08-29,38.24,40.35,38.24,39.77,73572300.0
2025-09-01,40.23,40.73,39.59,40.52,66304200.0
2025-09-02,40.56,41.03,39.35,39.75,51667200.0
2025-09-03,39.89,41.33,39.47,39.88,61959400.0
2025-09-04,39.86,41.6,39.18,40.4,86827300.0
2025-09-05,40.4,44.46,39.87,44.46,134641200.0
2025-09-08,46.33,48.68,45.05,48.5,173918700.0
2025-09-09,47.35,50.88,47.16,48.75,157710500.0
2025-09-10,46.3,48.33,46.3,46.9,118204600.0
2025-09-11,46.43,47.84,45.82,47.1,86016900.0
2025-09-12,47.36,47.64,46.13,46.42,79946400.0
2025-09-15,46.85,49.99,46.85,48.51,105306800.0
2025-09-16,48.53,49.25,47.27,48.15,69969300.0
2025-09-17,47.75,51.0,47.05,49.8,95109200.0
2025-09-18,49.49,49.96,47.05,47.87,98337900.0
2025-09-19,48.6,52.67,48.45,52.67,152428200.0
2025-09-22,52.85,53.2,50.85,52.39,127723300.0
2025-09-23,52.35,54.73,51.45,52.99,120848700.0
2025-09-24,52.45,56.98,51.67,54.77,121387700.0
2025-09-25,55.35,58.73,55.06,55.58,127150900.0
2025-09-26,55.36,56.26,54.05,54.1,92907300.0
2025-09-29,54.85,58.83,54.85,58.35,118954200.0
2025-09-30,58.36,60.85,57.36,60.73,112408300.0
2025-10-09,63.05,66.82,62.55,66.82,129215900.0
2025-10-10,66.85,69.15,62.63,63.78,156177100.0
2025-10-13,59.05,69.85,59.05,69.6,137361200.0
2025-10-14,69.6,72.59,67.51,68.37,129134900.0
2025-10-15,68.39,70.8,62.65,66.03,126697900.0
2025-10-16,64.86,66.92,63.65,64.81,82726900.0
2025-10-17,64.85,66.15,60.6,60.81,100031900.0
2025-10-20,61.85,62.75,59.85,60.54,81431800.0
2025-10-21,61.18,61.85,60.0,61.44,64870800.0
2025-10-22,60.36,61.65,58.96,60.63,60516100.0
2025-10-23,60.36,64.28,59.88,64.01,101963100.0
2025-10-24,64.33,66.31,63.74,64.15,94820800.0
2025-10-27,64.85,66.15,64.35,65.38,78458900.0
2025-10-28,65.0,66.04,63.65,64.53,71376500.0
2025-10-29,65.42,69.51,64.86,68.55,110731600.0
2025-10-30,69.02,74.85,68.05,72.22,146292100.0
2025-10-31,71.85,74.85,68.85,68.87,133708200.0
2025-11-03,70.34,70.65,66.35,68.17,90797900.0
2025-11-04,67.95,68.85,65.3,66.0,69475400.0
2025-11-05,63.85,68.02,63.35,66.65,87380100.0
2025-11-06,66.65,70.05,66.51,69.87,96036000.0
2025-11-07,70.05,71.3,68.35,69.84,92824400.0
2025-11-10,71.17,73.51,68.5,69.21,118750600.0
2025-11-11,69.85,70.85,67.27,67.59,77136900.0
2025-11-12,66.74,68.83,64.85,67.73,68203200.0
2025-11-13,67.7,73.1,67.7,72.23,127714800.0
2025-11-14,71.15,72.0,68.73,68.74,78220900.0
2025-11-17,70.85,74.27,70.84,73.89,130003800.0
2025-11-18,73.93,74.83,69.25,69.77,120388600.0
2025-11-19,70.83,74.66,70.35,72.47,123102400.0
2025-11-20,72.37,76.04,70.86,71.12,108013400.0
2025-11-21,66.85,67.15,63.99,63.99,96372400.0
2025-11-24,61.85,62.85,57.58,58.5,120357800.0
2025-11-25,58.87,61.43,57.87,60.75,96106400.0
2025-11-26,61.45,62.43,60.07,60.98,69817100.0
2025-11-27,60.15,62.84,60.15,61.12,53673500.0
2025-11-28,60.86,63.45,60.85,62.4,60857400.0
2025-12-01,63.15,63.85,61.88,62.4,52122200.0
2025-12-02,61.78,62.29,60.55,61.32,39771500.0
2025-12-03,61.55,61.82,59.37,59.71,46077600.0
2025-12-04,59.4,60.54,58.99,59.67,34388900.0
2025-12-05,59.15,59.85,58.61,59.53,35695000.0
2025-12-08,59.55,63.15,59.55,62.84,69540000.0
2025-12-09,62.42,63.55,61.36,62.35,46847500.0
2025-12-10,62.55,64.21,61.01,63.18,58600400.0
2025-12-11,63.5,64.82,62.7,62.84,55773600.0
2025-12-12,63.85,64.16,60.24,61.15,67220200.0
2025-12-15,60.45,61.37,59.05,60.05,43465300.0
2025-12-16,60.05,60.65,58.53,59.85,43190700.0
2025-12-17,61.35,63.0,60.76,62.84,75524200.0
2025-12-18,62.06,64.15,61.82,62.34,60346700.0
2025-12-19,62.5,64.5,61.53,64.03,74663500.0
2025-12-22,64.7,65.85,64.05,65.12,72973700.0
2025-12-23,65.12,67.22,64.7,66.21,69499200.0
2025-12-24,66.66,67.71,65.79,66.64,61444900.0
2025-12-25,65.23,66.51,64.26,65.98,58327500.0
2025-12-26,67.6,69.63,67.12,68.42,78620000.0
2025-12-29,68.73,68.73,65.1,65.17,68478500.0
2025-12-30,62.1,65.41,61.6,64.0,87027400.0
2025-12-31,64.0,64.23,62.03,62.74,51525500.0
2026-01-05,63.5,64.63,62.09,64.2,60261200.0
2026-01-06,65.85,67.11,65.15,66.75,74907400.0
2026-01-07,66.85,67.92,65.14,66.33,63690100.0
2026-01-08,66.54,67.4,64.13,64.87,65024100.0
2026-01-09,64.35,66.45,63.95,65.24,52127700.0
2026-01-12,67.55,69.43,66.74,67.82,70047500.0
2026-01-13,68.51,74.35,68.45,70.65,118592200.0
2026-01-14,69.86,72.12,68.14,68.91,85394300.0
2026-01-15,68.65,73.73,68.39,71.85,86084100.0
2026-01-16,71.37,73.3,68.95,69.05,79785800.0
2026-01-19,68.85,69.35,67.52,67.72,50994300.0
2026-01-20,68.8,69.03,65.86,67.83,56288400.0
2026-01-21,68.15,70.65,67.93,70.21,67416500.0
2026-01-22,70.65,71.34,69.01,69.7,52107400.0
2026-01-23,70.84,74.7,70.25,73.72,89457600.0
2026-01-26,75.35,76.0,73.1,73.49,83205800.0
2026-01-27,74.41,76.0,71.36,72.76,65435100.0
2026-01-28,73.57,75.14,71.35,74.21,84140100.0
2026-01-29,72.75,75.45,71.73,73.62,71941100.0
2026-01-30,72.3,72.3,66.31,68.45,87528700.0
2026-02-02,67.23,68.73,65.75,65.78,50386900.0
2026-02-03,67.7,67.8,65.9,67.75,43126700.0
2026-02-04,67.55,67.93,65.98,67.0,32344400.0
2026-02-05,64.85,65.33,62.35,62.76,49399400.0
2026-02-06,60.85,65.6,60.84,64.6,48012600.0
2026-02-09,64.69,65.65,64.23,65.02,30130300.0
2026-02-10,64.85,65.24,63.96,64.88,19962700.0
2026-02-11,64.94,66.75,64.75,66.5,34414700.0
2026-02-12,66.53,67.23,65.87,66.67,26462200.0
2026-02-13,64.85,66.77,64.67,66.17,24031300.0
2026-02-24,69.06,70.25,68.48,69.84,53198800.0
2026-02-25,70.84,72.14,69.5,71.18,54155600.0
2026-02-26,74.35,74.55,72.36,72.71,72820700.0
2026-02-27,71.25,73.56,71.25,72.95,49005100.0
2026-03-02,72.58,73.02,69.59,71.79,51981900.0
2026-03-03,70.71,71.93,66.95,67.12,61305600.0
2026-03-04,66.03,69.03,65.76,66.74,39634000.0
2026-03-05,68.23,68.84,66.45,66.97,31847800.0
2026-03-06,66.53,67.53,65.56,65.74,34489200.0
2026-03-09,63.85,67.65,62.86,67.61,48554700.0
2026-03-10,68.65,69.5,68.03,68.87,32196000.0
2026-03-11,68.18,70.64,67.85,70.02,43864400.0
2026-03-12,69.6,69.95,68.16,69.35,30207900.0
2026-03-13,70.04,72.53,69.55,69.88,53703700.0
2026-03-16,69.68,70.55,67.85,70.45,40225000.0
2026-03-17,70.45,71.18,68.25,68.34,30891700.0
2026-03-18,68.34,68.62,65.39,66.5,37943900.0
2026-03-19,65.3,66.25,62.98,63.29,44212700.0
2026-03-20,64.35,69.63,63.11,67.28,87925800.0
2026-03-23,66.25,69.84,66.18,67.43,71722900.0
2026-03-24,68.77,69.4,65.43,69.06,60236200.0
2026-03-25,70.4,71.23,68.46,70.48,63304300.0
2026-03-26,70.22,73.62,69.86,72.28,76640700.0
2026-03-27,71.34,79.52,71.34,79.52,131213300.0
2026-03-30,80.85,81.35,77.85,80.0,117570900.0
2026-03-31,79.55,80.85,77.6,78.23,80925600.0
2026-04-01,78.95,79.29,76.21,77.16,68943900.0
2026-04-02,77.15,81.62,76.15,79.78,90877900.0
2026-04-03,79.79,82.04,78.65,79.6,62037100.0
2026-04-07,79.85,81.01,78.05,78.81,48645000.0
2026-04-08,77.67,82.66,77.36,81.86,81155000.0
2026-04-09,82.15,83.63,79.75,80.86,65194700.0
2026-04-10,81.59,86.84,81.1,83.83,104533400.0
2026-04-13,83.69,86.15,82.86,84.23,101033000.0
2026-04-14,84.84,88.33,83.46,88.13,91573000.0
2026-04-15,87.35,87.65,81.69,82.02,114856100.0
2026-04-16,83.18,86.55,82.21,85.45,85382300.0
2026-04-17,85.31,87.83,83.1,83.91,92080900.0
2026-04-20,83.44,84.06,81.23,82.56,64666300.0
2026-04-21,83.65,85.59,81.46,83.21,78663100.0
2026-04-22,81.7,83.26,81.37,82.07,62538000.0
2026-04-23,82.1,82.35,78.85,79.73,63377900.0
2026-04-24,79.8,86.11,79.72,84.84,97075500.0
2026-04-27,83.85,86.31,83.35,83.96,67507100.0
2026-04-28,83.97,84.46,81.03,81.95,48209400.0
2026-04-29,81.66,87.0,80.69,86.75,84899100.0
2026-04-30,86.85,91.04,86.75,88.53,107541900.0
2026-05-06,90.2,91.52,87.35,91.3,90340700.0
2026-05-07,90.6,90.6,86.43,87.85,88851100.0
2026-05-08,87.8,89.8,84.53,84.62,80305300.0
2026-05-11,85.85,87.5,83.98,85.03,61865600.0
2026-05-12,85.69,85.87,82.73,83.5,52529000.0
2026-05-13,83.51,84.15,81.43,82.84,58669600.0
2026-05-14,82.18,83.16,79.52,79.83,65399500.0
2026-05-15,78.85,80.3,77.85,77.91,55779000.0
2026-05-18,77.91,80.73,77.35,79.23,49501100.0
2026-05-19,78.25,78.25,74.35,75.92,62279100.0
2026-05-20,74.54,77.98,73.85,77.02,66917200.0
2026-05-21,77.46,78.8,75.03,75.18,58029000.0
2026-05-22,75.21,76.3,73.99,75.75,35837000.0
2026-05-25,76.35,76.51,74.47,74.95,40495200.0
2026-05-26,74.36,75.61,72.63,74.85,45686300.0
2026-05-27,75.1,76.85,72.93,73.15,49185100.0
2026-05-28,73.75,74.72,70.35,72.65,52005600.0
2026-05-29,72.66,74.0,70.98,71.33,44703400.0
2026-06-01,71.33,72.62,69.65,69.71,42439400.0
2026-06-02,70.43,70.45,66.81,68.83,49565600.0
2026-06-03,68.19,69.44,67.43,68.64,37723600.0
2026-06-04,67.85,68.12,66.42,66.64,42043900.0
2026-06-05,66.64,67.9,64.53,65.5,56162700.0
2026-06-08,64.34,66.0,61.03,62.61,50543500.0
2026-06-09,63.58,68.75,62.61,67.79,71888100.0
2026-06-10,68.35,70.4,66.65,67.45,73838500.0
2026-06-11,67.45,71.72,66.85,69.79,87710800.0
2026-06-12,69.28,72.35,68.93,71.01,82248000.0
2026-06-15,71.9,72.75,69.84,71.17,79151100.0
2026-06-16,70.36,72.33,68.89,71.3,63531200.0
2026-06-17,71.45,73.33,70.64,71.17,58544000.0
2026-06-18,70.35,71.51,68.67,69.21,62665900.0
2026-06-22,66.35,72.05,66.16,71.9,81783100.0
2026-06-23,72.55,72.61,67.62,67.85,60303000.0
2026-06-24,67.81,72.15,66.61,71.47,74546900.0
2026-06-25,70.85,72.04,67.89,68.21,66242800.0
2026-06-26,68.15,68.65,63.15,63.23,62903200.0
2026-06-29,62.85,64.6,61.55,63.92,52223200.0
2026-06-30,63.93,67.04,63.41,65.25,50865700.0
2026-07-01,65.85,66.57,62.95,65.77,61076000.0
2026-07-02,65.3,66.04,63.73,63.84,39926100.0
2026-07-03,64.75,64.85,62.76,62.82,40444700.0
2026-07-06,63.04,65.75,62.33,62.68,57054500.0
2026-07-07,63.73,64.02,61.1,61.29,45796800.0
2026-07-08,60.42,60.97,55.88,56.02,69498500.0
2026-07-09,55.85,56.81,53.11,55.84,71710300.0
2026-07-10,55.83,55.83,53.46,53.48,56388700.0
2026-07-13,53.32,53.32,50.2,50.98,50617300.0
2026-07-14,51.23,52.52,50.05,52.4,41035600.0
2026-07-15,52.99,53.47,51.33,51.5,39526300.0
2026-07-16,50.6,52.49,49.44,49.97,67246500.0
2026-07-17,50.04,50.88,48.33,48.48,50283200.0
2026-07-20,48.23,48.47,45.3,46.11,61523700.0
2026-07-21,45.85,47.81,45.19,47.69,50737100.0
2026-07-22,47.4,48.54,46.95,47.43,42806100.0
2026-07-23,47.92,51.23,47.55,51.19,85153300.0
2026-07-24,50.0,51.1,49.0,49.03,51251100.0
2026-07-27,49.85,50.65,48.9,50.08,41995500.0
2026-07-28,49.5,50.69,48.65,49.04,36426600.0
2026-07-29,49.2,50.67,47.47,49.92,53143100.0
2026-07-30,49.48,50.69,49.36,49.93,45390000.0
2026-07-31,49.66,50.92,49.6,49.71,43778500.0
2026-08-03,48.9,50.9,47.91,50.4,41249200.0
2026-08-04,50.3,51.98,50.3,51.7,38078500.0
2026-08-05,52.0,52.98,51.2,52.98,43192900.0
2026-08-06,52.75,53.25,51.65,52.24,40778800.0
2026-08-07,52.6,53.08,51.46,52.82,40633300.0
2026-08-10,53.5,55.18,53.13,54.13,54574400.0
2026-08-11,54.14,54.38,53.26,53.42,33533400.0
2026-08-12,53.8,55.12,53.4,53.9,37511700.0
2026-08-13,53.58,54.03,52.9,53.16,35214300.0
2026-08-14,53.52,54.63,53.08,53.85,34494600.0
2026-08-17,54.15,54.57,53.25,54.28,33301400.0
2026-08-18,54.51,55.05,53.22,53.59,31824200.0
2026-08-19,52.6,53.36,51.64,51.72,30940600.0
2026-08-20,52.48,52.58,51.15,51.27,23353700.0
2026-08-21,51.15,54.97,50.81,54.12,61417100.0
2026-08-24,54.99,56.89,54.99,55.63,64763500.0
2026-08-25,54.6,55.77,52.92,53.05,45970000.0
2026-08-26,52.7,54.47,52.53,53.5,32999200.0
2026-08-27,53.25,54.15,52.8,54.13,27957700.0
2026-08-28,54.9,55.62,53.54,55.0,47996600.0
2026-08-31,54.23,54.67,53.1,53.89,39408100.0
2026-09-01,53.81,54.61,52.5,52.53,36576900.0
2026-09-02,51.51,51.57,49.8,50.23,42189400.0
2026-09-03,51.18,51.46,50.42,50.52,26387900.0
2026-09-04,50.52,50.94,48.83,49.09,31163400.0
2026-09-07,48.21,49.06,48.09,48.86,23511000.0
2026-09-08,49.15,49.59,48.8,49.09,21588100.0
2026-09-09,48.85,49.3,48.57,49.11,21036400.0
2026-09-10,49.13,49.17,48.1,48.34,15460800.0
2026-09-11,47.31,47.38,45.77,46.67,31278800.0
2026-09-14,46.05,47.3,46.0,46.68,17412000.0
2026-09-15,46.12,46.46,45.52,45.58,22161300.0
2026-09-16,45.37,46.09,44.1,45.7,31347500.0
2026-09-17,45.7,46.16,45.18,45.91,24395200.0
2026-09-18,46.51,46.6,45.7,46.2,22464200.0
2026-09-21,46.21,46.72,45.95,46.56,25124200.0
2026-09-22,46.56,46.95,46.3,46.39,23307700.0
2026-09-23,46.4,46.5,45.29,45.53,22480400.0
2026-09-24,45.38,45.41,43.67,43.68,27464900.0
2026-09-28,43.0,43.21,41.67,41.9,28920700.0
2026-09-29,42.49,43.75,42.06,43.38,35162000.0
2026-09-30,43.51,43.94,42.62,43.43,24639000.0
2026-10-08,43.2,45.16,43.05,44.21,44729200.0
2026-10-09,44.0,46.1,43.49,45.47,58332100.0
2026-10-12,44.6,45.78,43.6,43.68,43028700.0
2026-10-13,42.5,42.99,40.78,41.93,48616100.0
2026-10-14,41.79,42.39,40.96,41.0,28602700.0
2026-10-15,40.01,40.26,39.21,40.01,35081800.0
2026-10-16,41.0,41.5,38.7,39.29,62777700.0
2026-10-19,38.08,38.74,37.67,38.23,45944300.0
2026-10-20,37.85,38.71,37.32,37.8,47228400.0
2026-10-21,37.83,38.0,36.45,36.66,45595500.0
2026-10-22,36.36,36.77,35.48,35.48,37185900.0
2026-10-23,34.52,36.81,34.42,36.69,48478400.0
2026-10-26,36.35,37.42,36.04,37.09,38311600.0
2026-10-27,37.75,37.85,36.41,36.45,30660900.0
2026-10-28,36.82,37.05,36.25,36.46,28899700.0
2026-10-29,36.1,36.22,35.35,35.36,26521000.0