date,open,high,low,close,volume
2024-03-08,33.59,33.72,33.43,33.6,8305400.0
2024-03-11,33.6,33.83,33.46,33.82,8069400.0
2024-03-12,33.82,34.82,33.67,34.79,22242100.0
2024-03-13,34.64,35.03,34.52,34.76,10949100.0
2024-03-14,34.91,36.21,34.84,35.84,25710000.0
2024-03-15,35.93,36.24,35.64,35.9,14401600.0
2024-03-18,35.81,36.59,35.54,36.39,13322700.0
2024-03-19,36.39,36.39,35.84,35.86,10050900.0
2024-03-20,35.89,35.99,35.61,35.61,7873600.0
2024-03-21,35.64,35.84,35.17,35.25,10457000.0
2024-03-22,35.41,35.49,34.95,35.14,10371600.0
2024-03-25,35.02,35.62,34.83,35.2,7974700.0
2024-03-26,35.2,35.4,34.41,34.65,11279500.0
2024-03-27,34.64,34.68,33.75,33.75,11717000.0
2024-03-28,33.65,34.63,33.64,34.4,10382400.0
2024-03-29,34.27,35.13,34.08,35.0,10292600.0
2024-04-01,35.23,35.52,34.87,35.39,9210900.0
2024-04-02,35.4,35.89,35.24,35.48,11015900.0
2024-04-03,35.61,35.89,35.43,35.47,8564800.0
2024-04-08,35.4,35.48,34.84,34.96,9859100.0
2024-04-09,34.95,35.71,34.64,34.74,10935900.0
2024-04-10,34.59,35.06,34.36,34.67,7574500.0
2024-04-11,34.67,34.83,34.41,34.7,6038700.0
2024-04-12,34.75,34.93,34.16,34.19,8581300.0
2024-04-15,34.29,35.37,34.19,35.31,12816000.0
2024-04-16,35.41,35.76,35.1,35.15,13825700.0
2024-04-17,34.99,35.59,34.72,35.57,9478500.0
2024-04-18,35.41,35.99,35.4,35.52,11396300.0
2024-04-19,35.4,35.4,34.85,35.04,9591200.0
2024-04-22,35.04,35.59,34.99,35.52,8515500.0
2024-04-23,35.52,35.58,35.04,35.19,9099800.0
2024-04-24,35.2,35.41,34.89,35.22,7441900.0
2024-04-25,35.22,35.94,35.14,35.73,12111100.0
2024-04-26,35.73,36.24,35.57,36.24,14325500.0
2024-04-29,36.26,36.38,35.78,36.37,18210300.0
2024-04-30,35.62,36.47,34.93,36.38,22996200.0
2024-05-06,36.59,36.6,36.09,36.2,17385200.0
2024-05-07,36.3,36.3,35.7,36.04,11909000.0
2024-05-08,35.95,36.12,35.8,35.91,6004000.0
2024-05-09,35.89,36.09,35.84,35.93,7717800.0
2024-05-10,35.96,36.01,35.55,35.73,8423700.0
2024-05-13,35.56,35.88,35.25,35.68,7304900.0
2024-05-14,35.6,35.81,35.48,35.58,5755600.0
2024-05-15,35.45,35.47,35.03,35.04,10193900.0
2024-05-16,35.06,35.11,34.43,34.49,13274000.0
2024-05-17,34.39,35.14,34.33,35.13,10708400.0
2024-05-20,35.19,35.7,35.06,35.54,11277300.0
2024-05-21,35.51,35.52,34.88,34.98,9006700.0
2024-05-22,35.02,35.27,34.9,35.18,5365300.0
2024-05-23,35.1,35.1,34.45,34.53,8272000.0
2024-05-24,34.44,34.76,34.38,34.47,6380200.0
2024-05-27,34.5,34.59,34.3,34.52,4562500.0
2024-05-28,34.5,34.52,33.83,33.92,8106000.0
2024-05-29,33.94,34.15,33.73,33.97,5141200.0
2024-05-30,33.85,34.01,33.69,33.88,4473900.0
2024-05-31,33.83,34.06,33.46,33.49,9549700.0
2024-06-03,33.41,33.42,32.91,33.31,9047800.0
2024-06-04,33.15,33.31,33.01,33.23,9157500.0
2024-06-05,33.14,33.61,33.11,33.37,7489100.0
2024-06-06,33.4,33.46,32.76,32.84,8043500.0
2024-06-07,33.0,33.01,32.34,32.94,10904800.0
2024-06-11,32.96,33.13,32.74,33.01,5174300.0
2024-06-12,33.06,33.1,32.54,32.54,8198900.0
2024-06-13,32.44,32.58,31.77,31.93,11465400.0
2024-06-14,31.84,32.23,31.7,32.12,7815700.0
2024-06-17,31.92,32.42,31.91,32.26,5123100.0
2024-06-18,32.28,32.98,32.28,32.87,7210100.0
2024-06-19,32.93,33.02,32.43,32.49,4656500.0
2024-06-20,32.35,32.61,31.77,31.77,5614300.0
2024-06-21,31.74,31.94,31.1,31.44,8580200.0
2024-06-24,31.25,31.37,30.94,31.07,7407100.0
2024-06-25,31.18,31.34,30.56,30.76,7633900.0
2024-06-26,30.76,31.13,30.52,31.06,6148200.0
2024-06-27,31.01,31.06,30.69,30.74,4334000.0
2024-06-28,30.74,31.28,30.61,30.99,6444600.0
2024-07-01,30.96,31.53,30.94,31.32,5880700.0
2024-07-02,31.21,31.67,31.03,31.44,6225000.0
2024-07-03,31.48,32.73,31.24,32.33,15217800.0
2024-07-04,32.11,32.12,31.64,31.74,9278000.0
2024-07-05,31.56,31.99,31.46,31.66,7035300.0
2024-07-08,31.66,31.9,31.1,31.2,5878000.0
2024-07-09,31.54,32.59,31.43,32.54,17243200.0
2024-07-10,32.4,33.06,32.25,32.71,11587200.0
2024-07-11,33.03,33.41,32.82,33.32,12323000.0
2024-07-12,33.29,33.59,33.04,33.36,8893500.0
2024-07-15,33.15,33.52,33.05,33.22,6587800.0
2024-07-16,33.12,33.47,32.97,33.35,6296700.0
2024-07-17,33.42,34.07,33.35,33.89,12576500.0
2024-07-18,33.8,33.98,33.45,33.79,9215300.0
2024-07-19,33.66,34.58,33.61,34.48,13106000.0
2024-07-22,34.45,34.96,34.37,34.55,11447000.0
2024-07-23,34.8,34.8,34.01,34.02,9226800.0
2024-07-24,34.02,34.19,33.56,33.67,9501300.0
2024-07-25,33.7,34.33,33.6,34.13,8252500.0
2024-07-26,34.19,34.36,33.74,33.94,7098000.0
2024-07-29,33.88,33.88,32.66,32.81,18611100.0
2024-07-30,32.56,32.91,32.51,32.71,6703500.0
2024-07-31,32.71,33.51,32.7,33.44,9915100.0
2024-08-01,33.44,33.49,33.07,33.27,6509000.0
2024-08-02,33.09,33.46,33.01,33.19,4936200.0
2024-08-05,33.19,34.24,33.07,33.58,13703900.0
2024-08-06,33.65,34.23,33.25,33.59,8748500.0
2024-08-07,33.41,33.59,33.28,33.28,3999300.0
2024-08-08,33.27,33.41,32.95,33.17,4804900.0
2024-08-09,33.32,33.44,32.86,32.86,4586600.0
2024-08-12,32.86,33.0,32.69,32.76,3456000.0
2024-08-13,32.8,32.85,32.27,32.7,3904000.0
2024-08-14,32.72,32.76,32.23,32.3,4387100.0
2024-08-15,32.26,33.12,32.26,33.11,7158200.0
2024-08-16,33.09,33.13,32.67,32.88,5497000.0
2024-08-19,32.79,32.79,31.91,32.44,9815200.0
2024-08-20,32.43,32.58,32.28,32.39,4771200.0
2024-08-21,32.13,32.58,32.07,32.36,4501300.0
2024-08-22,32.26,32.41,31.52,31.64,7188100.0
2024-08-23,31.65,32.0,31.46,31.91,3170000.0
2024-08-26,31.91,32.14,31.66,31.92,2978700.0
2024-08-27,31.9,31.92,31.42,31.51,3373400.0
2024-08-28,31.64,31.85,31.28,31.33,3886700.0
2024-08-29,31.21,31.6,31.18,31.51,4348100.0
2024-08-30,31.46,32.29,31.46,31.99,8254700.0
2024-09-02,31.97,31.98,31.07,31.11,7686300.0
2024-09-03,31.06,31.36,30.88,31.24,3824900.0
2024-09-04,31.09,31.37,31.05,31.19,3511500.0
2024-09-05,31.1,31.44,31.1,31.42,4172100.0
2024-09-06,31.51,31.53,31.23,31.3,2754000.0
2024-09-09,30.98,31.31,30.53,30.71,5966200.0
2024-09-10,30.71,30.84,29.81,30.3,6801500.0
2024-09-11,30.25,30.33,29.82,30.09,4286500.0
2024-09-12,30.15,30.21,29.86,29.93,3639700.0
2024-09-13,29.96,30.04,29.74,29.75,3408800.0
2024-09-18,29.75,29.84,28.7,29.2,7549200.0
2024-09-19,29.39,30.15,29.07,29.85,7380400.0
2024-09-20,29.74,30.22,29.54,29.96,5108000.0
2024-09-23,29.96,30.13,29.82,29.98,3791600.0
2024-09-24,30.22,31.24,30.1,31.24,10993700.0
2024-09-25,31.42,32.08,31.3,31.46,12292100.0
2024-09-26,31.45,32.87,31.3,32.83,13978800.0
2024-09-27,33.14,34.85,33.13,34.66,18475500.0
2024-09-30,35.96,37.75,35.51,37.38,49748000.0
2024-10-08,40.98,41.22,36.13,37.89,62507200.0
2024-10-09,37.21,37.21,34.44,34.45,34801600.0
2024-10-10,34.54,35.56,34.21,34.86,20514900.0
2024-10-11,34.85,35.16,33.97,34.23,13884100.0
2024-10-14,34.23,34.4,33.49,34.06,15729200.0
2024-10-15,34.04,34.32,33.54,33.54,10714200.0
2024-10-16,33.3,33.64,32.98,33.22,10171000.0
2024-10-17,33.24,33.4,32.84,32.89,9839200.0
2024-10-18,32.89,34.23,32.63,33.76,16783300.0
2024-10-21,33.99,34.46,33.6,33.94,15409400.0
2024-10-22,33.94,34.1,33.63,34.06,10611700.0
2024-10-23,34.08,34.73,33.97,34.56,14425800.0
2024-10-24,34.49,34.69,33.98,34.05,8535000.0
2024-10-25,34.06,34.49,34.06,34.28,10001000.0
2024-10-28,34.3,34.68,34.16,34.62,9753600.0
2024-10-29,34.75,34.83,34.12,34.23,10761400.0
2024-10-30,34.06,34.43,33.91,34.22,8615100.0
2024-10-31,34.1,34.1,33.46,33.92,13081900.0
2024-11-01,33.92,34.03,33.48,33.88,12040600.0
2024-11-04,33.88,34.06,33.74,34.06,8977000.0
2024-11-05,34.07,34.71,33.86,34.7,16200800.0
2024-11-06,34.66,35.06,34.5,34.68,14731400.0
2024-11-07,34.46,35.74,34.42,35.73,21015200.0
2024-11-08,36.06,36.15,35.33,35.49,16974300.0
2024-11-11,35.26,35.71,35.13,35.55,12396500.0
2024-11-12,35.47,36.05,35.14,35.31,18077900.0
2024-11-13,35.2,35.72,35.11,35.37,11173100.0
2024-11-14,35.37,35.42,34.96,34.97,10958100.0
2024-11-15,34.94,35.93,34.86,35.25,14688900.0
2024-11-18,35.25,35.81,34.99,35.14,15467800.0
2024-11-19,35.24,35.33,34.43,34.92,12559600.0
2024-11-20,34.86,35.21,34.61,34.98,8280400.0
2024-11-21,34.96,35.13,34.56,34.79,7564000.0
2024-11-22,34.67,34.96,33.77,33.78,10778000.0
2024-11-25,33.57,34.35,33.08,33.41,13255800.0
2024-11-26,33.41,34.06,33.31,33.51,9130800.0
2024-11-27,33.51,33.76,33.27,33.75,8599500.0
2024-11-28,33.76,34.01,33.61,33.78,7326400.0
2024-11-29,33.75,34.09,33.68,33.87,8450900.0
2024-12-02,33.91,34.91,33.9,34.65,12438200.0
2024-12-03,34.53,34.85,34.38,34.63,6454900.0
2024-12-04,34.62,34.69,33.96,34.04,7116000.0
2024-12-05,33.91,34.11,33.88,33.96,4858900.0
2024-12-06,34.02,34.52,34.02,34.48,7820900.0
2024-12-09,34.36,34.94,34.34,34.49,10147700.0
2024-12-10,35.26,35.51,34.51,34.55,15739000.0
2024-12-11,34.46,34.85,34.46,34.8,7155200.0
2024-12-12,34.81,35.11,34.67,35.11,10545100.0
2024-12-13,34.93,35.06,34.64,34.69,11512000.0
2024-12-16,34.84,34.91,34.15,34.27,6997500.0
2024-12-17,34.28,34.45,33.89,33.93,8041600.0
2024-12-18,34.14,34.24,33.72,33.82,7214800.0
2024-12-19,33.77,33.78,33.01,33.42,11887300.0
2024-12-20,33.41,33.64,33.28,33.47,6041900.0
2024-12-23,33.83,34.49,33.59,33.63,10622200.0
2024-12-24,33.63,34.12,33.47,34.08,7627700.0
2024-12-25,34.06,34.31,33.78,34.26,8064900.0
2024-12-26,34.26,34.4,33.9,33.92,6878000.0
2024-12-27,33.94,34.32,33.85,34.2,6640400.0
2024-12-30,34.12,34.25,33.71,33.77,8458400.0
2024-12-31,33.79,33.85,33.09,33.11,10929500.0
2025-01-02,33.21,33.33,32.05,32.27,14328000.0
2025-01-03,32.36,32.42,31.96,32.06,8352700.0
2025-01-06,32.07,32.31,31.88,32.06,7948900.0
2025-01-07,32.06,32.18,31.55,31.97,8596100.0
2025-01-08,31.96,32.02,31.5,31.84,5959100.0
2025-01-09,31.85,31.89,31.57,31.63,5448000.0
2025-01-10,31.69,31.94,31.33,31.33,5398800.0
2025-01-13,31.2,31.45,31.14,31.36,5190200.0
2025-01-14,31.36,32.23,31.34,32.17,8897700.0
2025-01-15,32.11,32.44,32.04,32.3,6765200.0
2025-01-16,32.36,32.63,32.01,32.16,6014400.0
2025-01-17,32.06,32.44,31.98,32.16,4887000.0
2025-01-20,32.39,32.64,32.02,32.05,6954800.0
2025-01-21,32.23,32.36,32.04,32.16,4330400.0
2025-01-22,32.21,32.44,32.09,32.29,6522700.0
2025-01-23,32.46,32.72,32.2,32.21,7579200.0
2025-01-24,32.11,32.34,32.0,32.3,7320200.0
2025-01-27,32.32,32.51,32.1,32.12,7023200.0
2025-02-05,32.31,32.35,31.87,31.97,6014000.0
2025-02-06,31.87,32.16,31.67,32.08,6347700.0
2025-02-07,32.08,32.38,31.94,32.26,8844500.0
2025-02-10,32.25,32.53,32.14,32.44,8542000.0
2025-02-11,32.44,32.5,31.97,31.99,8680700.0
2025-02-12,31.97,32.04,31.8,32.0,7344200.0
2025-02-13,31.96,32.12,31.91,31.97,8039700.0
2025-02-14,31.94,32.04,31.73,31.95,7736500.0
2025-02-17,31.95,32.01,31.81,31.86,8243300.0
2025-02-18,31.86,31.9,31.52,31.56,8900500.0
2025-02-19,31.55,31.63,31.34,31.51,7860100.0
2025-02-20,31.46,31.61,31.28,31.51,6462900.0
2025-02-21,31.49,31.75,31.44,31.68,8956600.0
2025-02-24,31.69,31.94,31.6,31.8,10351900.0
2025-02-25,31.62,31.66,31.36,31.43,9834600.0
2025-02-26,31.46,31.51,31.28,31.48,7227000.0
2025-02-27,31.46,31.84,31.44,31.77,10859100.0
2025-02-28,31.66,31.85,31.31,31.45,8988400.0
2025-03-03,31.45,31.54,31.28,31.34,7149900.0
2025-03-04,31.26,31.36,31.17,31.36,5030800.0
2025-03-05,31.36,31.41,31.11,31.22,6299700.0
2025-03-06,31.3,31.34,31.06,31.31,9528600.0
2025-03-07,31.25,31.32,31.09,31.15,8059100.0
2025-03-10,31.15,31.17,31.02,31.1,6643300.0
2025-03-11,30.97,31.18,30.94,31.18,7415700.0
2025-03-12,31.25,31.27,31.07,31.09,6552600.0
2025-03-13,31.12,31.18,30.92,30.98,8277900.0
2025-03-14,30.99,31.44,30.97,31.43,12595300.0
2025-03-17,31.54,31.9,31.54,31.65,10857700.0
2025-03-18,31.67,31.77,31.56,31.62,6025600.0
2025-03-19,31.62,31.73,31.44,31.53,6484800.0
2025-03-20,31.48,31.63,31.4,31.44,5251200.0
2025-03-21,31.45,31.73,31.26,31.33,9007100.0
2025-03-24,31.31,31.59,31.23,31.43,6834000.0
2025-03-25,31.45,31.89,31.23,31.82,10063500.0
2025-03-26,31.82,31.86,31.63,31.65,6366000.0
2025-03-27,31.65,31.73,31.51,31.66,5138300.0
2025-03-28,31.67,31.71,31.41,31.46,5025100.0
2025-03-31,31.56,31.74,31.23,31.29,6817000.0
2025-04-01,31.34,31.6,31.25,31.56,6220300.0
2025-04-02,31.54,31.55,31.22,31.35,6736200.0
2025-04-03,31.17,31.56,31.16,31.34,6672800.0
2025-04-07,30.26,30.64,28.64,29.62,24883300.0
2025-04-08,29.46,30.59,29.44,30.59,17384300.0
2025-04-09,30.36,32.45,29.97,32.12,28921900.0
2025-04-10,32.16,32.23,31.26,31.98,22722900.0
2025-04-11,31.79,31.8,31.51,31.62,10046700.0
2025-04-14,31.58,31.74,31.54,31.61,7427500.0
2025-04-15,31.52,31.56,31.01,31.14,9378500.0
2025-04-16,31.03,31.66,30.97,31.66,11379700.0
2025-04-17,31.57,31.91,31.4,31.91,9303500.0
2025-04-18,31.76,31.76,31.37,31.48,5786500.0
2025-04-21,31.48,31.56,31.18,31.36,4899600.0
2025-04-22,31.32,31.46,31.21,31.27,4392300.0
2025-04-23,31.31,31.42,31.03,31.04,6045200.0
2025-04-24,31.07,31.24,31.0,31.05,4364600.0
2025-04-25,31.04,31.25,31.0,31.22,4873200.0
2025-04-28,31.28,31.36,31.09,31.14,5659700.0
2025-04-29,31.14,31.16,30.98,31.04,4835700.0
2025-04-30,31.01,31.18,30.84,31.06,5320800.0
2025-05-06,31.13,31.41,31.08,31.21,6901400.0
2025-05-07,31.46,31.5,31.13,31.3,8801400.0
2025-05-08,31.14,31.33,31.01,31.28,5127700.0
2025-05-09,31.27,31.31,31.04,31.04,5107000.0
2025-05-12,31.14,31.21,31.02,31.21,6874300.0
2025-05-13,31.31,31.42,31.21,31.21,7275300.0
2025-05-14,31.09,31.52,31.05,31.52,9695400.0
2025-05-15,31.51,31.84,31.44,31.56,9974300.0
2025-05-16,31.65,31.66,31.35,31.51,5466800.0
2025-05-19,31.51,31.71,31.37,31.63,5745600.0
2025-05-20,31.64,31.75,31.45,31.63,5673100.0
2025-05-21,31.58,31.75,31.48,31.66,6506900.0
2025-05-22,31.64,31.84,31.62,31.75,7056300.0
2025-05-23,31.74,31.84,31.35,31.35,6807700.0
2025-05-26,31.33,31.61,31.25,31.52,5010500.0
2025-05-27,31.45,31.77,31.45,31.53,5479900.0
2025-05-28,31.6,31.66,31.37,31.57,4738500.0
2025-05-29,31.61,31.7,31.37,31.49,5715300.0
2025-05-30,31.41,31.58,31.32,31.32,4813300.0
2025-06-03,31.31,31.49,31.19,31.46,5706000.0
2025-06-04,31.45,31.51,31.29,31.47,5663400.0
2025-06-05,31.46,31.65,31.41,31.43,6731700.0
2025-06-06,31.43,31.48,31.21,31.34,6857800.0
2025-06-09,31.34,31.56,31.29,31.52,6042100.0
2025-06-10,31.51,31.56,31.29,31.34,5716800.0
2025-06-11,31.36,31.81,31.29,31.74,9397500.0
2025-06-12,31.57,31.72,31.41,31.46,6608100.0
2025-06-13,31.28,31.41,31.03,31.04,9847300.0
2025-06-16,31.02,31.04,30.77,30.88,6297700.0
2025-06-17,30.86,30.98,30.68,30.75,6767600.0
2025-06-18,30.76,30.79,30.46,30.52,7056900.0
2025-06-19,30.47,30.61,30.24,30.29,5250100.0
2025-06-20,30.32,30.55,30.29,30.34,4090000.0
2025-06-23,30.24,30.4,30.03,30.25,5836300.0
2025-06-24,30.45,30.71,30.42,30.64,7176900.0
2025-06-25,30.64,30.78,30.54,30.76,6405300.0
2025-06-26,30.75,30.82,30.62,30.73,4495600.0
2025-06-27,30.66,30.81,30.62,30.73,5376900.0
2025-06-30,30.76,30.8,30.62,30.73,5285200.0
2025-07-01,30.77,30.77,30.53,30.57,5981300.0
2025-07-02,30.57,30.61,30.44,30.51,4031600.0
2025-07-03,30.52,30.62,30.49,30.61,3665100.0
2025-07-04,30.64,30.72,30.53,30.53,6086300.0
2025-07-07,30.54,30.6,30.4,30.44,4945200.0
2025-07-08,30.44,30.56,30.42,30.55,5088700.0
2025-07-09,30.56,30.74,30.48,30.65,6232200.0
2025-07-10,30.66,30.78,30.57,30.69,6758400.0
2025-07-11,30.69,31.01,30.66,30.66,12369500.0
2025-07-14,30.72,31.03,30.71,30.79,8667600.0
2025-07-15,30.81,30.88,30.57,30.69,6960400.0
2025-07-16,30.69,30.82,30.66,30.75,4337400.0
2025-07-17,30.7,30.81,30.69,30.79,4549500.0
2025-07-18,30.78,31.11,30.78,31.1,8899000.0
2025-07-21,31.11,31.18,30.99,31.14,7747100.0
2025-07-22,31.15,31.36,31.14,31.35,10391100.0
2025-07-23,31.42,31.7,31.35,31.37,13357500.0
2025-07-24,31.38,32.25,31.31,32.19,26538200.0
2025-07-25,32.18,32.18,31.7,31.72,16657400.0
2025-07-28,31.78,31.9,31.54,31.69,9509700.0
2025-07-29,31.69,31.84,31.42,31.51,8664800.0
2025-07-30,31.57,31.82,31.49,31.63,8316000.0
2025-07-31,31.56,31.61,31.06,31.14,11087600.0
2025-08-01,31.07,31.3,31.03,31.1,6549700.0
2025-08-04,31.1,31.17,30.95,31.07,6740900.0
2025-08-05,31.11,31.32,31.06,31.3,6654600.0
2025-08-06,31.32,31.32,31.13,31.19,7249300.0
2025-08-07,31.21,31.31,31.12,31.23,7565000.0
2025-08-08,31.31,31.31,31.03,31.17,5674700.0
2025-08-11,31.16,31.3,31.08,31.16,7845900.0
2025-08-12,31.16,31.25,31.06,31.1,9069400.0
2025-08-13,31.13,31.24,31.04,31.09,10943400.0
2025-08-14,31.13,31.21,31.02,31.12,10479500.0
2025-08-15,31.03,31.29,30.87,31.06,12750700.0
2025-08-18,31.11,31.54,31.11,31.13,17610300.0
2025-08-19,31.21,31.36,31.13,31.13,11885700.0
2025-08-20,31.14,31.55,31.02,31.55,14231100.0
2025-08-21,31.66,31.95,31.61,31.73,15580500.0
2025-08-22,31.76,31.78,31.55,31.76,11499900.0
2025-08-25,31.89,32.05,31.78,32.05,15292800.0
2025-08-26,31.98,32.54,31.82,32.41,21036800.0
2025-08-27,32.31,32.5,31.77,31.78,19118400.0
2025-08-28,31.77,32.21,31.56,31.91,15896000.0
2025-08-29,31.91,32.41,31.53,31.58,22944300.0
2025-09-01,31.66,31.94,31.43,31.62,18747400.0
2025-09-02,31.63,31.7,31.29,31.43,12810800.0
2025-09-03,31.49,31.62,30.98,31.21,15753800.0
2025-09-04,31.14,31.17,30.84,30.99,13595700.0
2025-09-05,31.06,31.2,30.94,31.18,11435500.0
2025-09-08,31.19,31.83,31.18,31.82,18621100.0
2025-09-09,31.73,31.78,31.49,31.64,7871400.0
2025-09-10,31.54,31.68,31.39,31.42,7384300.0
2025-09-11,31.4,31.51,31.18,31.5,10703500.0
2025-09-12,31.45,31.7,31.25,31.34,10740900.0
2025-09-15,31.32,31.48,31.29,31.34,7481100.0
2025-09-16,31.37,31.51,31.24,31.32,8013400.0
2025-09-17,31.41,31.8,31.26,31.65,13169700.0
2025-09-18,31.62,31.64,31.09,31.2,14616400.0
2025-09-19,31.35,31.61,31.16,31.56,13349700.0
2025-09-22,31.57,31.62,31.18,31.31,10555400.0
2025-09-23,31.28,31.29,30.84,31.14,11654700.0
2025-09-24,31.12,31.21,31.01,31.19,6867800.0
2025-09-25,31.19,31.19,30.86,30.99,10510200.0
2025-09-26,30.94,31.04,30.83,30.92,7441400.0
2025-09-29,30.88,31.19,30.72,31.15,12139800.0
2025-09-30,31.07,31.23,30.95,31.15,8410500.0
2025-10-09,31.15,31.24,30.8,31.21,12301500.0
2025-10-10,31.14,31.3,30.98,31.14,9247600.0
2025-10-13,30.68,31.01,30.54,30.78,11744800.0
2025-10-14,30.83,31.07,30.76,30.85,9984900.0
2025-10-15,30.77,31.14,30.76,31.14,9136200.0
2025-10-16,31.14,31.22,30.98,31.07,6606800.0
2025-10-17,31.11,31.29,30.77,30.79,9506700.0
2025-10-20,31.03,31.03,30.67,30.9,8460600.0
2025-10-21,31.01,31.01,30.79,30.87,6977100.0
2025-10-22,30.82,30.84,30.71,30.74,6366000.0
2025-10-23,30.73,30.89,30.67,30.85,6130700.0
2025-10-24,30.85,30.95,30.77,30.84,5184500.0
2025-10-27,30.84,30.9,30.79,30.84,7166700.0
2025-10-28,30.89,31.09,30.83,30.97,8252900.0
2025-10-29,30.97,31.08,30.87,31.07,7123400.0
2025-10-30,31.0,31.37,30.98,31.14,9713400.0
2025-10-31,31.42,31.87,31.26,31.76,22420100.0
2025-11-03,31.62,31.77,31.52,31.71,10807000.0
2025-11-04,31.74,32.01,31.45,31.55,11577500.0
2025-11-05,31.39,31.91,31.2,31.72,13910800.0
2025-11-06,31.72,31.8,31.42,31.5,10039100.0
2025-11-07,31.47,31.82,31.43,31.7,8170400.0
2025-11-10,31.77,32.85,31.58,32.73,35528300.0
2025-11-11,32.6,33.22,32.54,33.0,28800500.0
2025-11-12,33.09,34.13,33.09,33.43,30478100.0
2025-11-13,33.32,34.05,33.25,34.02,26420300.0
2025-11-14,33.96,34.39,33.6,33.7,19562900.0
2025-11-17,33.31,33.34,32.9,33.06,17940400.0
2025-11-18,33.19,33.26,32.46,32.61,14953100.0
2025-11-19,32.76,32.8,32.07,32.11,14039900.0
2025-11-20,32.22,32.43,32.02,32.05,11685200.0
2025-11-21,31.82,32.18,31.47,31.48,15526700.0
2025-11-24,31.52,31.68,31.0,31.01,17575600.0
2025-11-25,31.08,31.21,30.97,31.02,14330600.0
2025-11-26,31.12,31.35,31.05,31.21,11010900.0
2025-11-27,31.21,31.25,30.97,31.11,8045900.0
2025-11-28,31.01,31.16,30.92,31.13,6779100.0
2025-12-01,30.98,31.41,30.87,31.36,14795800.0
2025-12-02,31.3,31.33,31.1,31.3,7222200.0
2025-12-03,31.31,31.58,31.17,31.49,9609500.0
2025-12-04,31.47,31.54,31.23,31.36,7466700.0
2025-12-05,31.27,31.36,31.11,31.28,6983700.0
2025-12-08,31.47,31.69,31.28,31.62,11133700.0
2025-12-09,31.7,31.7,31.29,31.31,8070000.0
2025-12-10,31.3,31.95,31.27,31.86,14730000.0
2025-12-11,31.72,31.88,31.45,31.48,9185800.0
2025-12-12,31.35,31.36,30.3,30.49,37027000.0
2025-12-15,30.18,30.52,30.18,30.22,11543900.0
2025-12-16,30.19,30.42,30.03,30.2,10234100.0
2025-12-17,30.32,30.56,30.08,30.38,8959600.0
2025-12-18,31.27,32.63,31.17,32.58,50592300.0
2025-12-19,32.5,33.19,32.27,33.04,35845700.0
2025-12-22,33.2,33.45,32.89,32.91,25438200.0
2025-12-23,32.91,33.12,32.57,32.67,18979200.0
2025-12-24,32.57,33.3,32.47,33.12,19660100.0
2025-12-25,33.02,33.63,33.02,33.25,14496500.0
2025-12-26,33.12,33.38,32.68,32.85,12544400.0
2025-12-29,32.85,33.25,32.78,32.86,10747300.0
2025-12-30,32.77,32.9,31.98,32.26,15759600.0
2025-12-31,32.17,32.33,31.87,32.23,9939000.0
2026-01-05,32.23,32.24,31.99,32.17,11743600.0
2026-01-06,32.18,32.46,31.99,32.44,12101300.0
2026-01-07,32.48,32.53,32.23,32.28,11354300.0
2026-01-08,32.29,32.48,32.15,32.3,10005600.0
2026-01-09,32.36,32.5,32.09,32.16,11566900.0
2026-01-12,32.05,32.21,31.89,32.01,14075400.0
2026-01-13,32.22,32.66,31.95,32.0,20679700.0
2026-01-14,31.99,32.15,31.28,31.32,28591500.0
2026-01-15,31.29,31.67,31.19,31.28,12335000.0
2026-01-16,31.35,31.41,30.76,30.86,19259000.0
2026-01-19,30.86,31.37,30.84,31.19,13577100.0
2026-01-20,31.19,31.92,31.14,31.84,20694700.0
2026-01-21,31.84,31.84,31.35,31.43,13409900.0
2026-01-22,31.45,31.76,31.1,31.12,20970400.0
2026-01-23,31.17,31.34,30.77,30.82,30427300.0
2026-01-26,30.87,31.03,30.5,30.52,30990000.0
2026-01-27,30.51,30.61,30.32,30.41,18368700.0
2026-01-28,30.37,30.46,30.05,30.07,26823400.0
2026-01-29,30.04,30.55,29.84,30.42,19682600.0
2026-01-30,30.42,30.55,30.08,30.27,14072700.0
2026-02-02,30.17,30.54,29.97,29.98,16446600.0
2026-02-03,30.09,30.22,29.66,30.01,18074100.0
2026-02-04,29.9,30.67,29.84,30.66,30105000.0
2026-02-05,30.65,30.85,30.43,30.71,18310400.0
2026-02-06,30.52,30.71,30.35,30.41,14771300.0
2026-02-09,30.49,30.78,30.38,30.73,12498800.0
2026-02-10,30.72,30.8,30.54,30.77,9143900.0
2026-02-11,30.81,30.82,30.59,30.72,7625500.0
2026-02-12,30.67,30.7,30.46,30.49,9637400.0
2026-02-13,30.49,30.57,30.2,30.22,9265900.0
2026-02-24,30.37,30.44,30.16,30.2,10267700.0
2026-02-25,30.18,30.34,30.07,30.09,11463100.0
2026-02-26,30.1,30.16,29.96,29.96,11304200.0
2026-02-27,29.96,30.03,29.91,29.98,6712000.0
2026-03-02,29.63,29.65,29.37,29.43,18355900.0
2026-03-03,29.44,29.65,29.37,29.39,12251600.0
2026-03-04,29.25,29.25,28.77,28.8,13919400.0
2026-03-05,28.96,29.09,28.83,28.85,7921300.0
2026-03-06,28.96,29.17,28.81,29.16,8427400.0
2026-03-09,28.84,28.85,28.49,28.6,12395800.0
2026-03-10,28.78,28.91,28.77,28.87,7702800.0
2026-03-11,28.87,28.94,28.74,28.8,7778000.0
2026-03-12,28.8,28.88,28.68,28.84,6165200.0
2026-03-13,28.73,28.91,28.64,28.74,7760300.0
2026-03-16,28.74,28.89,28.64,28.86,7488800.0
2026-03-17,28.91,29.26,28.9,28.96,9228400.0
2026-03-18,28.94,28.95,28.69,28.8,6808100.0
2026-03-19,28.58,28.67,28.51,28.55,7943900.0
2026-03-20,28.56,28.62,27.97,28.11,12524900.0
2026-03-23,27.79,27.79,26.67,26.84,19524500.0
2026-03-24,27.03,27.12,26.75,27.07,8426900.0
2026-03-25,27.15,27.46,27.09,27.45,7641800.0
2026-03-26,27.45,27.65,27.04,27.06,6838800.0
2026-03-27,26.88,27.23,26.85,27.17,6727500.0
2026-03-30,26.89,27.24,26.76,27.2,6656200.0
2026-03-31,27.17,27.51,27.07,27.09,7265900.0
2026-04-01,27.37,27.59,27.23,27.59,7036600.0
2026-04-02,27.48,27.59,27.22,27.35,6095800.0
2026-04-03,27.35,27.35,27.08,27.16,3808300.0
2026-04-07,27.16,27.24,26.94,26.97,4160200.0
2026-04-08,27.47,27.75,27.41,27.56,10568700.0
2026-04-09,27.37,27.38,27.09,27.23,6944700.0
2026-04-10,27.28,27.35,27.06,27.09,9975100.0
2026-04-13,26.87,26.91,26.69,26.77,9973300.0
2026-04-14,26.85,26.96,26.65,26.96,9084300.0
2026-04-15,27.06,27.2,26.84,26.87,8188000.0
2026-04-16,26.86,26.95,26.79,26.9,5125500.0
2026-04-17,26.87,26.88,26.66,26.72,6693700.0
2026-04-20,26.74,27.05,26.65,26.96,6887500.0
2026-04-21,26.96,27.12,26.82,26.88,5558100.0
2026-04-22,26.83,26.96,26.79,26.85,4441600.0
2026-04-23,26.86,26.92,26.68,26.69,7572700.0
2026-04-24,26.69,26.69,26.48,26.51,8249100.0
2026-04-27,26.51,26.72,26.39,26.61,7344300.0
2026-04-28,26.58,26.75,26.53,26.62,7139200.0
2026-04-29,26.62,26.87,26.53,26.86,7705900.0
2026-04-30,26.87,26.91,26.63,26.71,8764700.0
2026-05-06,26.68,26.87,26.47,26.85,13201000.0
2026-05-07,26.91,27.25,26.73,26.73,14443000.0
2026-05-08,26.69,26.72,26.6,26.66,9704200.0
2026-05-11,26.65,26.75,26.48,26.7,11061400.0
2026-05-12,26.7,26.72,26.48,26.48,10045500.0
2026-05-13,26.49,26.53,26.27,26.3,11995000.0
2026-05-14,26.29,26.47,25.89,25.99,11456100.0
2026-05-15,25.99,26.12,25.53,25.54,13437800.0
2026-05-18,25.5,25.5,24.92,25.04,12355200.0
2026-05-19,25.02,25.22,25.01,25.18,6877300.0
2026-05-20,25.1,25.37,24.66,25.22,11764600.0
2026-05-21,25.28,25.65,25.05,25.07,12012700.0
2026-05-22,25.05,25.12,24.61,24.67,10688500.0
2026-05-25,24.95,25.31,24.78,25.02,10565800.0
2026-05-26,24.87,25.33,24.8,25.08,10161900.0
2026-05-27,24.95,24.95,24.39,24.87,15867900.0
2026-05-28,24.77,24.9,24.34,24.35,12325400.0
2026-05-29,24.32,25.06,24.29,24.54,22532800.0
2026-06-01,24.53,24.65,24.19,24.31,17459700.0
2026-06-02,24.24,24.24,23.75,23.82,16461500.0
2026-06-03,23.75,23.75,23.15,23.26,19596100.0
2026-06-04,23.07,23.25,22.61,22.86,19692100.0
2026-06-05,22.93,23.41,22.93,23.11,14596200.0
2026-06-08,22.89,23.1,22.39,22.48,14391700.0
2026-06-09,22.5,23.27,22.48,23.19,15942800.0
2026-06-10,23.0,23.42,23.0,23.29,11330100.0
2026-06-11,23.14,23.27,22.82,22.93,8391000.0
2026-06-12,23.14,24.12,23.08,23.75,19803500.0
2026-06-15,23.95,24.16,23.54,23.67,13183800.0
2026-06-16,23.67,23.69,23.18,23.26,8378400.0
2026-06-17,23.26,23.42,22.98,23.07,7037000.0
2026-06-18,22.99,23.07,22.57,22.63,8362300.0
2026-06-22,22.58,22.92,21.97,22.81,15258900.0
2026-06-23,22.8,23.13,22.33,22.43,13525400.0
2026-06-24,22.43,22.64,21.93,22.01,11478400.0
2026-06-25,22.01,22.93,21.97,22.77,17762400.0
2026-06-26,22.67,23.07,22.37,22.67,15025000.0
2026-06-29,22.63,23.02,22.02,22.76,14803300.0
2026-06-30,22.7,22.79,22.37,22.57,9857700.0
2026-07-01,22.63,23.39,22.43,23.16,13493100.0
2026-07-02,23.23,23.41,22.67,22.76,15659400.0
2026-07-03,22.9,23.04,22.44,22.65,15035400.0
2026-07-06,22.59,23.19,22.55,22.98,12989200.0
2026-07-07,22.98,23.04,22.53,22.56,10515700.0
2026-07-08,22.5,22.8,22.34,22.53,9471400.0
2026-07-09,22.43,22.51,22.08,22.21,11769000.0
2026-07-10,22.27,22.75,21.92,22.57,14161600.0
2026-07-13,22.46,22.56,22.26,22.35,8895000.0
2026-07-14,22.31,22.49,22.17,22.49,8571400.0
2026-07-15,22.42,23.24,22.26,23.17,18800300.0
2026-07-16,23.14,23.73,22.99,23.51,17839600.0
2026-07-17,23.47,23.84,23.2,23.32,16248000.0
2026-07-20,23.29,23.75,23.19,23.67,14732300.0
2026-07-21,23.69,24.28,23.33,23.35,24441000.0
2026-07-22,23.25,24.03,23.13,24.01,20841300.0
2026-07-23,23.93,24.12,23.7,23.93,10443300.0
2026-07-24,23.81,23.93,23.43,23.43,8248800.0
2026-07-27,23.43,23.71,23.41,23.46,8079500.0
2026-07-28,23.47,23.8,23.35,23.77,9828300.0
2026-07-29,23.77,24.26,23.75,24.1,14452900.0
2026-07-30,24.07,24.68,24.07,24.67,18474600.0
2026-07-31,24.41,24.48,24.16,24.41,17080300.0
2026-08-03,24.42,24.6,24.12,24.29,16740200.0
2026-08-04,24.31,24.37,23.9,24.0,12342600.0
2026-08-05,24.08,24.13,23.77,23.81,13222300.0
2026-08-06,23.85,23.89,23.54,23.66,10754600.0
2026-08-07,23.66,23.7,23.39,23.59,9852700.0
2026-08-10,23.54,23.77,23.49,23.65,9349900.0
2026-08-11,23.64,23.7,23.2,23.23,16778100.0
2026-08-12,23.23,23.46,23.19,23.38,7982700.0
2026-08-13,23.39,23.43,23.1,23.14,9096300.0
2026-08-14,23.13,23.15,22.85,22.85,8718100.0
2026-08-17,22.84,22.88,22.59,22.8,7482500.0
2026-08-18,22.73,22.91,22.64,22.73,8147100.0
2026-08-19,22.79,22.88,22.61,22.68,9259700.0
2026-08-20,22.83,23.19,22.83,23.0,10699400.0
2026-08-21,23.02,23.02,22.61,22.65,9077800.0
2026-08-24,22.66,22.97,22.59,22.9,8473800.0
2026-08-25,22.89,23.25,22.84,23.11,8690000.0
2026-08-26,23.06,23.38,23.03,23.31,8490900.0
2026-08-27,23.28,23.28,22.96,23.19,7581200.0
2026-08-28,23.19,23.45,23.05,23.38,8323400.0
2026-08-31,23.29,23.45,22.98,23.06,9586100.0
2026-09-01,23.01,23.26,22.98,23.2,6674500.0
2026-09-02,23.18,23.28,22.98,23.08,5449000.0
2026-09-03,23.1,23.46,23.09,23.38,10844600.0
2026-09-04,23.39,23.68,23.26,23.6,12414200.0
2026-09-07,23.61,23.76,23.47,23.58,9117700.0
2026-09-08,23.6,23.72,23.54,23.58,5708500.0
2026-09-09,23.53,23.6,23.35,23.51,5348100.0
2026-09-10,23.45,23.52,23.25,23.25,5505600.0
2026-09-11,23.19,23.23,22.85,23.01,7294700.0
2026-09-14,22.99,23.13,22.79,22.82,5823000.0
2026-09-15,22.81,22.96,22.75,22.79,4862500.0
2026-09-16,22.77,22.79,22.43,22.58,7762700.0
2026-09-17,22.6,22.66,22.36,22.47,10542800.0
2026-09-18,22.52,22.78,22.5,22.68,5614600.0
2026-09-21,22.75,22.93,22.65,22.91,4890300.0
2026-09-22,22.87,22.97,22.81,22.81,4793600.0
2026-09-23,22.81,22.98,22.71,22.75,5022000.0
2026-09-24,22.75,22.78,22.42,22.46,6951100.0
2026-09-28,22.48,22.5,22.25,22.36,5150200.0
2026-09-29,22.35,22.45,22.3,22.38,4653400.0
2026-09-30,22.39,22.61,22.3,22.58,5433000.0
2026-10-08,22.48,22.79,22.48,22.53,5164200.0
2026-10-09,22.65,22.72,22.53,22.57,6137600.0
2026-10-12,22.66,22.82,22.61,22.82,5248300.0
2026-10-13,22.75,23.23,22.66,23.18,12232200.0
2026-10-14,23.24,23.58,23.14,23.5,12605700.0
2026-10-15,23.43,23.47,23.16,23.34,10253400.0
2026-10-16,23.35,23.65,23.16,23.43,8622200.0
2026-10-19,23.35,23.52,23.24,23.25,5632500.0
2026-10-20,23.25,23.35,22.92,23.09,6537500.0
2026-10-21,23.08,23.1,22.56,22.61,8214200.0
2026-10-22,22.61,22.78,22.43,22.66,6410500.0
2026-10-23,22.6,22.88,22.46,22.82,8197400.0
2026-10-26,22.71,23.74,22.68,23.7,22071000.0
2026-10-27,23.7,24.18,23.58,23.84,16615800.0
2026-10-28,23.8,24.18,23.59,23.8,11586200.0
2026-10-29,23.79,24.15,23.7,23.79,11408100.0