date,open,high,low,close,volume
2024-02-29,24.62,25.81,24.58,25.76,26071600.0
2024-03-01,25.89,26.55,25.76,26.29,33344800.0
2024-03-04,26.42,28.09,26.42,27.49,54649800.0
2024-03-05,30.28,30.28,29.67,30.28,69420300.0
2024-03-06,30.05,30.05,28.28,28.48,109948500.0
2024-03-07,28.55,28.7,26.92,27.14,81709000.0
2024-03-08,27.16,28.72,26.98,28.59,77963200.0
2024-03-11,27.73,28.3,27.5,28.26,49158900.0
2024-03-12,28.15,29.22,27.98,28.38,49121200.0
2024-03-13,28.52,28.6,28.02,28.18,32004900.0
2024-03-14,27.7,28.1,27.29,27.56,32323400.0
2024-03-15,27.54,27.61,27.02,27.57,22144600.0
2024-03-18,27.88,28.34,27.68,28.34,31391200.0
2024-03-19,28.35,28.53,27.85,27.85,23736000.0
2024-03-27,30.68,30.68,28.59,28.71,155192600.0
2024-03-28,27.79,29.6,26.71,28.63,97660200.0
2024-03-29,28.21,28.25,27.6,27.73,52636300.0
2024-04-01,27.6,28.19,26.95,27.72,57730800.0
2024-04-02,27.46,27.47,26.61,26.7,50767300.0
2024-04-03,26.78,27.29,26.62,26.78,33954200.0
2024-04-08,26.61,26.7,25.67,25.68,35619400.0
2024-04-09,25.51,25.9,25.27,25.81,24724500.0
2024-04-10,25.71,25.72,24.66,24.77,31428900.0
2024-04-11,24.61,25.39,24.61,24.99,29690800.0
2024-04-12,25.02,25.48,25.02,25.13,23273000.0
2024-04-15,25.08,25.65,24.81,25.34,31067800.0
2024-04-16,25.0,25.15,24.3,24.31,28588800.0
2024-04-17,24.42,25.23,24.42,25.19,26763800.0
2024-04-18,24.94,25.52,24.69,25.15,24053600.0
2024-04-19,24.88,24.96,23.96,24.14,33974900.0
2024-04-22,23.6,24.01,23.29,23.66,28116000.0
2024-04-23,23.75,24.08,22.99,23.12,28191900.0
2024-04-24,23.28,23.98,23.17,23.98,31266400.0
2024-04-25,23.3,24.26,22.89,23.91,36578100.0
2024-04-26,23.75,24.95,23.73,24.77,36348800.0
2024-04-29,24.91,25.85,24.8,25.8,38588200.0
2024-04-30,25.85,25.87,25.24,25.37,25777500.0
2024-05-06,25.8,26.36,25.79,26.28,36257200.0
2024-05-07,26.22,26.44,25.9,26.27,28693800.0
2024-05-08,26.26,26.47,25.73,25.8,21481800.0
2024-05-09,25.78,26.34,25.71,26.27,20653100.0
2024-05-10,26.35,26.56,25.75,25.83,26035300.0
2024-05-13,25.58,25.78,25.16,25.5,19477000.0
2024-05-14,25.54,26.03,25.49,25.55,18011700.0
2024-05-15,25.5,26.49,25.24,25.81,33783900.0
2024-05-16,25.9,26.0,25.4,25.44,26396400.0
2024-05-17,25.37,25.57,24.98,25.57,19137600.0
2024-05-20,26.0,26.09,25.52,25.71,20681400.0
2024-05-21,25.6,25.7,25.4,25.5,12143100.0
2024-05-22,25.51,25.7,25.27,25.63,19531400.0
2024-05-23,25.66,25.66,24.97,24.99,21560900.0
2024-05-24,24.67,25.09,24.08,24.13,25293600.0
2024-05-27,24.1,24.76,23.61,24.73,31274600.0
2024-05-28,24.88,25.78,24.67,24.75,40992600.0
2024-05-29,24.7,24.97,24.56,24.81,22817100.0
2024-05-30,24.6,25.82,24.43,25.68,50364900.0
2024-05-31,25.6,25.9,25.35,25.57,30881300.0
2024-06-03,25.58,26.58,25.58,26.44,58122700.0
2024-06-04,26.55,26.55,26.01,26.45,34899300.0
2024-06-05,26.35,27.36,26.3,26.82,49591400.0
2024-06-06,27.0,27.78,27.0,27.55,65473500.0
2024-06-07,27.45,27.84,27.03,27.35,46276200.0
2024-06-11,27.48,28.35,27.36,28.23,53878200.0
2024-06-12,28.27,29.9,28.27,28.44,89341400.0
2024-06-13,28.8,29.5,28.65,28.72,62291400.0
2024-06-14,28.75,28.89,28.28,28.65,48979100.0
2024-06-17,28.65,31.5,28.35,30.88,98033100.0
2024-06-18,30.8,31.01,30.41,31.0,58095600.0
2024-06-19,30.9,31.62,30.65,31.35,73979600.0
2024-06-20,30.9,31.48,30.53,30.68,53015400.0
2024-06-21,30.23,30.85,29.84,30.6,38197800.0
2024-06-24,30.57,31.4,30.4,30.59,55817100.0
2024-06-25,30.41,31.0,29.24,29.6,64186800.0
2024-06-26,29.79,31.44,29.29,30.93,51769900.0
2024-06-27,30.91,32.3,30.72,31.13,66167000.0
2024-06-28,30.9,31.67,30.66,31.41,45139200.0
2024-07-01,31.21,31.45,30.27,31.07,35581100.0
2024-07-02,31.0,31.32,30.26,30.41,28876400.0
2024-07-03,30.47,32.52,30.21,32.08,69087700.0
2024-07-04,31.81,32.25,31.4,31.55,40098200.0
2024-07-05,31.5,31.65,30.2,31.15,40157200.0
2024-07-08,31.2,31.59,30.84,30.92,28901800.0
2024-07-09,30.83,32.97,30.61,32.81,70699700.0
2024-07-10,32.51,32.89,32.3,32.48,36498900.0
2024-07-11,33.0,33.88,32.44,33.41,60189100.0
2024-07-12,33.0,33.41,32.5,33.27,32870000.0
2024-07-15,33.18,34.65,33.06,34.45,52764200.0
2024-07-16,34.0,35.89,34.0,35.73,65916700.0
2024-07-17,35.57,36.4,34.04,34.37,61715600.0
2024-07-18,33.7,35.38,32.63,35.0,80754100.0
2024-07-19,34.0,35.29,33.0,34.81,69429200.0
2024-07-22,34.7,35.81,34.58,35.45,44491600.0
2024-07-23,35.19,35.19,33.34,33.38,57165500.0
2024-07-24,33.3,34.09,33.01,33.5,45167500.0
2024-07-25,33.1,33.1,31.5,31.79,56613300.0
2024-07-26,32.0,32.24,31.38,31.9,32232900.0
2024-07-29,32.05,33.4,31.78,32.25,38477400.0
2024-07-30,32.01,32.61,31.53,32.52,31691200.0
2024-07-31,32.3,33.44,32.04,33.09,39575500.0
2024-08-01,33.5,34.04,33.13,33.62,36093400.0
2024-08-02,32.95,33.15,31.78,31.92,45946800.0
2024-08-05,31.48,31.72,29.34,29.49,71875600.0
2024-08-06,30.2,30.35,29.2,29.75,33041800.0
2024-08-07,29.71,29.92,29.12,29.27,28718400.0
2024-08-08,28.95,30.48,28.88,29.83,37092800.0
2024-08-09,30.5,31.06,30.3,30.55,39786400.0
2024-08-12,30.53,30.93,30.33,30.58,20015400.0
2024-08-13,30.55,31.28,30.42,31.09,22658600.0
2024-08-14,31.21,31.24,30.6,30.72,19643300.0
2024-08-15,30.51,31.07,30.16,30.35,25701500.0
2024-08-16,30.52,30.95,30.2,30.32,18083100.0
2024-08-19,30.05,31.0,29.9,30.56,22599600.0
2024-08-20,30.56,30.8,29.86,30.06,18496600.0
2024-08-21,29.9,30.99,29.8,30.28,23664000.0
2024-08-22,30.25,30.25,29.51,29.86,20335300.0
2024-08-23,29.62,30.44,29.6,30.27,18613600.0
2024-08-26,30.85,31.98,30.73,30.96,39571000.0
2024-08-27,31.0,31.0,29.7,29.8,28288700.0
2024-08-28,29.71,30.08,29.51,29.85,17321400.0
2024-08-29,29.54,30.79,29.43,30.62,26946000.0
2024-08-30,30.43,32.78,30.43,32.35,50763400.0
2024-09-02,32.23,32.45,30.68,30.73,38364200.0
2024-09-03,30.65,31.0,30.41,30.71,24378400.0
2024-09-04,30.02,30.43,29.7,30.18,20891900.0
2024-09-05,30.29,30.49,29.87,30.15,18562100.0
2024-09-06,30.16,30.26,29.46,29.47,19181900.0
2024-09-09,29.26,29.72,28.92,29.12,21261800.0
2024-09-10,29.17,29.4,28.56,29.29,23261300.0
2024-09-11,29.21,29.43,28.85,29.02,14259000.0
2024-09-12,29.36,29.43,28.74,28.76,14067600.0
2024-09-13,28.71,29.57,28.59,28.66,23338900.0
2024-09-18,28.7,28.83,27.13,27.48,43767500.0
2024-09-19,27.77,28.08,27.31,27.57,29886000.0
2024-09-20,27.62,27.99,27.17,27.76,24474500.0
2024-09-23,27.76,28.3,27.42,27.49,24387800.0
2024-09-24,27.78,28.72,27.2,28.7,43369700.0
2024-09-25,28.95,30.03,28.93,29.5,53343200.0
2024-09-26,29.51,30.33,29.3,30.32,41591100.0
2024-09-27,30.68,31.83,30.48,31.82,29463700.0
2024-09-30,33.45,35.03,32.61,35.03,89256300.0
2024-10-08,38.56,38.56,37.25,38.56,66960500.0
2024-10-09,39.63,41.7,37.49,39.0,165205100.0
2024-10-10,39.02,39.52,35.85,37.87,95676000.0
2024-10-11,37.32,38.38,35.72,36.25,68346200.0
2024-10-14,36.25,37.2,35.26,37.14,63249900.0
2024-10-15,37.13,39.19,36.65,37.56,84398200.0
2024-10-16,36.46,37.56,36.25,36.88,45855200.0
2024-10-17,37.42,37.69,36.7,36.7,44447300.0
2024-10-18,36.85,40.4,36.83,39.73,118700800.0
2024-10-21,40.7,41.4,39.56,39.65,146009000.0
2024-10-22,39.08,39.68,38.33,38.68,86272800.0
2024-10-23,38.69,38.98,37.98,38.36,71764500.0
2024-10-24,38.09,38.79,37.91,38.35,51954200.0
2024-10-25,38.47,38.95,37.99,38.79,55396400.0
2024-10-28,38.63,38.63,37.2,38.22,73571000.0
2024-10-29,38.23,39.59,37.74,38.32,88662400.0
2024-10-30,37.9,38.68,37.4,37.96,64495600.0
2024-10-31,37.85,40.5,37.31,39.62,117597600.0
2024-11-01,41.6,41.6,38.2,38.29,113728700.0
2024-11-04,38.3,39.2,37.8,38.55,60254600.0
2024-11-05,38.56,41.06,38.25,40.77,119830400.0
2024-11-06,40.8,44.85,40.4,43.26,165675000.0
2024-11-07,42.3,43.95,41.45,43.53,118829200.0
2024-11-08,44.49,45.39,43.19,43.31,119651600.0
2024-11-11,44.66,47.62,44.22,46.25,132303000.0
2024-11-12,46.28,47.25,44.71,45.8,99999900.0
2024-11-13,45.32,45.41,43.44,44.04,87731000.0
2024-11-14,44.43,44.91,42.71,42.79,72183800.0
2024-11-15,43.58,46.15,42.71,42.89,108336700.0
2024-11-18,41.99,42.53,40.06,40.46,85193200.0
2024-11-19,40.4,41.81,40.15,41.68,63771100.0
2024-11-20,41.66,41.69,40.61,41.33,58461400.0
2024-11-21,41.2,41.23,40.37,40.75,55671900.0
2024-11-22,40.75,41.2,38.53,38.62,70601200.0
2024-11-25,38.58,38.79,36.6,37.42,72806200.0
2024-11-26,37.44,38.2,37.18,37.27,40512300.0
2024-11-27,37.14,37.87,36.52,37.86,53150700.0
2024-11-28,37.88,38.89,37.49,38.07,57574400.0
2024-11-29,38.0,39.25,37.53,38.68,56235200.0
2024-12-02,38.89,40.2,38.89,39.89,63726900.0
2024-12-03,39.93,40.66,38.98,39.43,58213600.0
2024-12-04,40.28,40.53,38.98,39.0,51648400.0
2024-12-05,38.79,39.47,38.7,39.01,31240900.0
2024-12-06,39.03,39.65,38.55,39.26,45811600.0
2024-12-09,39.25,39.25,38.0,38.33,36837200.0
2024-12-10,39.53,39.68,38.14,38.25,45442700.0
2024-12-11,38.06,38.49,37.75,38.16,38879700.0
2024-12-12,38.15,38.41,37.71,38.28,34320600.0
2024-12-13,38.2,38.36,37.6,37.7,41236700.0
2024-12-16,37.71,38.27,37.35,37.54,34638300.0
2024-12-17,37.38,38.06,37.29,37.44,31836100.0
2024-12-18,37.6,38.13,37.22,37.89,41970300.0
2024-12-19,37.32,38.7,37.21,38.57,61115900.0
2024-12-20,38.5,40.25,38.08,39.68,93949500.0
2024-12-23,39.7,39.9,38.55,38.73,57374000.0
2024-12-24,38.8,38.99,37.75,38.94,50299400.0
2024-12-25,38.95,39.15,38.41,38.63,34364700.0
2024-12-26,38.5,39.8,38.39,39.63,61168000.0
2024-12-27,39.38,41.22,39.38,40.15,94710200.0
2024-12-30,41.2,43.18,40.7,42.67,150543000.0
2024-12-31,42.68,42.78,40.55,40.56,95529500.0
2025-01-02,40.56,40.62,37.47,37.93,87935200.0
2025-01-03,37.84,38.07,35.93,36.06,62704500.0
2025-01-06,35.9,36.69,35.05,35.36,41407200.0
2025-01-07,35.69,37.1,35.47,37.07,50876900.0
2025-01-08,36.58,37.19,35.59,36.66,49484900.0
2025-01-09,36.41,37.78,36.31,37.39,52990500.0
2025-01-10,37.4,41.16,37.39,39.78,182273200.0
2025-01-13,39.1,39.78,38.05,38.6,103906000.0
2025-01-14,38.75,40.36,37.82,40.3,119725500.0
2025-01-15,39.74,40.42,39.33,39.69,70548600.0
2025-01-16,40.77,41.69,39.21,39.79,94068200.0
2025-01-17,39.21,41.18,39.1,40.09,85723300.0
2025-01-20,40.3,41.9,40.0,41.32,96494700.0
2025-01-21,41.4,41.7,40.49,40.99,81146900.0
2025-01-22,40.53,41.0,39.91,40.51,62149800.0
2025-01-23,41.16,41.25,39.1,39.1,78506500.0
2025-01-24,38.92,40.67,38.89,40.33,72123700.0
2025-01-27,40.3,40.33,38.5,38.53,59484300.0
2025-02-05,39.57,39.88,38.89,39.29,47860500.0
2025-02-06,39.2,42.02,39.0,41.98,106010200.0
2025-02-07,41.9,42.61,40.9,41.62,104597700.0
2025-02-10,41.7,41.95,40.91,41.23,62393600.0
2025-02-11,41.23,41.35,40.12,40.3,59632900.0
2025-02-12,40.2,41.25,40.11,41.16,78489200.0
2025-02-13,40.71,40.8,39.8,39.81,62328000.0
2025-02-14,39.7,40.2,39.16,39.96,51550500.0
2025-02-17,39.96,40.35,39.78,40.21,57602900.0
2025-02-18,40.2,40.83,38.7,38.8,72281500.0
2025-02-19,38.69,39.88,38.6,39.77,71031300.0
2025-02-20,39.52,39.62,38.46,39.04,64230100.0
2025-02-21,39.08,40.65,38.88,40.36,100093300.0
2025-02-24,40.44,40.93,39.71,40.53,86006000.0
2025-02-25,39.88,41.04,39.8,39.88,77985500.0
2025-02-26,39.85,40.05,39.23,39.78,61256300.0
2025-02-27,39.78,39.83,38.58,38.8,61083200.0
2025-02-28,38.55,38.65,36.97,36.99,69003300.0
2025-03-03,37.06,37.54,36.6,36.97,40867400.0
2025-03-04,36.6,37.58,36.53,37.5,39461600.0
2025-03-05,37.5,37.88,37.11,37.42,29633900.0
2025-03-06,37.68,38.16,37.6,38.08,45002500.0
2025-03-07,37.9,37.9,37.1,37.4,45007400.0
2025-03-10,37.3,37.59,36.86,37.1,27826100.0
2025-03-11,36.63,37.28,36.51,37.15,23514600.0
2025-03-12,37.28,37.55,37.03,37.13,31145200.0
2025-03-13,37.05,37.1,36.24,36.43,33462700.0
2025-03-14,36.4,37.23,36.33,37.1,35415500.0
2025-03-17,37.32,37.39,36.83,37.02,24031800.0
2025-03-18,37.09,37.58,37.09,37.21,25760600.0
2025-03-19,37.2,37.2,36.75,36.87,21359000.0
2025-03-20,36.88,36.98,36.68,36.71,20607000.0
2025-03-21,36.61,36.74,35.8,35.96,31276900.0
2025-03-24,35.95,36.32,35.23,36.3,28007700.0
2025-03-25,36.3,36.3,35.68,35.71,18953800.0
2025-03-26,35.6,35.94,35.58,35.62,15049000.0
2025-03-27,35.52,36.1,35.24,35.75,19578600.0
2025-03-28,35.8,35.94,35.58,35.6,15185800.0
2025-03-31,35.55,35.79,34.13,34.71,32510000.0
2025-04-01,34.7,34.9,34.56,34.7,17271500.0
2025-04-02,34.71,35.02,34.63,34.93,15112500.0
2025-04-03,34.68,35.0,33.77,34.07,27634500.0
2025-04-07,31.01,32.1,30.63,30.63,41439800.0
2025-04-08,30.63,30.99,28.78,29.7,73055300.0
2025-04-09,29.2,31.01,28.6,30.78,68987200.0
2025-04-10,31.7,32.67,31.3,31.66,59010900.0
2025-04-11,31.66,33.83,31.56,33.05,70133600.0
2025-04-14,34.1,34.1,32.8,33.05,48566500.0
2025-04-15,32.85,32.94,32.36,32.55,24396100.0
2025-04-16,32.57,32.77,31.9,32.55,27052300.0
2025-04-17,32.3,32.85,32.2,32.5,21627200.0
2025-04-18,32.3,32.56,32.04,32.5,16523800.0
2025-04-21,32.5,32.88,32.33,32.85,18495600.0
2025-04-22,32.85,32.85,32.4,32.47,20290400.0
2025-04-23,32.63,32.95,32.5,32.81,23087400.0
2025-04-24,32.93,32.93,32.3,32.51,17623400.0
2025-04-25,32.53,32.93,32.4,32.7,19388700.0
2025-04-28,32.7,32.79,32.38,32.42,15020000.0
2025-04-29,32.6,32.77,32.35,32.72,18541000.0
2025-04-30,32.75,33.36,32.64,33.13,27866700.0
2025-05-06,33.33,34.04,33.33,34.02,33288800.0
2025-05-07,34.7,34.72,33.56,33.93,33681400.0
2025-05-08,33.72,34.03,33.65,33.97,20321500.0
2025-05-09,33.97,33.97,33.22,33.39,19535200.0
2025-05-12,33.7,33.95,33.68,33.85,21762900.0
2025-05-13,34.3,34.3,33.65,33.77,20775900.0
2025-05-14,33.73,34.04,33.67,33.93,19153000.0
2025-05-15,34.05,34.05,33.13,33.17,21190100.0
2025-05-16,33.3,33.53,33.08,33.38,13870500.0
2025-05-19,33.2,33.45,32.61,33.16,18411100.0
2025-05-20,33.2,33.29,33.0,33.04,16244600.0
2025-05-21,33.05,33.05,32.7,32.77,14570400.0
2025-05-22,32.77,33.15,32.52,32.59,16736400.0
2025-05-23,32.59,33.32,32.3,32.33,21606200.0
2025-05-26,32.4,32.65,32.3,32.49,13996800.0
2025-05-27,32.4,32.4,32.0,32.05,12079100.0
2025-05-28,32.2,32.2,31.72,31.76,11266300.0
2025-05-29,31.77,32.4,31.76,32.39,17938500.0
2025-05-30,32.23,32.24,31.84,31.86,12569700.0
2025-06-03,31.7,32.1,31.62,31.73,15024600.0
2025-06-04,31.79,32.24,31.73,32.13,15791700.0
2025-06-05,32.13,32.77,32.01,32.72,20644800.0
2025-06-06,32.75,32.83,32.52,32.64,14570600.0
2025-06-09,32.64,32.86,32.6,32.66,14918600.0
2025-06-10,32.7,32.71,31.89,32.08,18506600.0
2025-06-11,32.06,32.3,31.81,32.0,21046600.0
2025-06-12,32.0,32.26,31.75,31.82,18440900.0
2025-06-13,31.71,32.35,31.6,31.6,23010600.0
2025-06-16,31.41,31.99,31.36,31.64,18182900.0
2025-06-17,31.65,31.92,31.52,31.59,15882800.0
2025-06-18,31.5,32.25,31.46,32.01,23331700.0
2025-06-19,31.9,32.16,31.53,31.65,20035700.0
2025-06-20,31.62,31.95,31.32,31.36,15618700.0
2025-06-23,31.2,32.49,31.02,32.32,41098400.0
2025-06-24,32.37,32.79,32.31,32.72,28530700.0
2025-06-25,32.79,33.12,32.54,33.04,35670100.0
2025-06-26,33.13,33.22,32.75,32.78,26210900.0
2025-06-27,33.16,33.9,32.82,33.42,46409200.0
2025-06-30,33.6,33.82,33.39,33.51,30024000.0
2025-07-01,33.52,34.2,33.19,33.79,39286800.0
2025-07-02,33.64,33.64,33.05,33.13,26212300.0
2025-07-03,33.15,33.47,33.05,33.35,21316100.0
2025-07-04,33.32,33.47,32.92,33.05,20300100.0
2025-07-07,32.97,33.14,32.7,32.77,15458200.0
2025-07-08,32.87,33.42,32.83,33.37,24446600.0
2025-07-09,33.37,33.46,32.92,33.0,19428700.0
2025-07-10,33.01,33.17,32.85,32.9,20641000.0
2025-07-11,32.91,33.52,32.82,33.33,31462000.0
2025-07-14,33.41,33.52,33.22,33.22,18902200.0
2025-07-15,33.22,33.53,33.07,33.46,27977000.0
2025-07-16,33.42,33.96,33.32,33.41,30670400.0
2025-07-17,33.32,33.9,33.15,33.78,40208800.0
2025-07-18,33.91,34.01,33.62,33.75,28219200.0
2025-07-21,33.76,34.07,33.64,33.89,25516000.0
2025-07-22,33.92,34.34,33.81,34.07,37186200.0
2025-07-23,34.08,34.24,33.75,33.84,36673900.0
2025-07-24,33.92,34.6,33.9,34.52,48968100.0
2025-07-25,34.6,34.8,34.24,34.64,38499000.0
2025-07-28,34.77,35.27,34.55,34.83,46255200.0
2025-07-29,34.67,35.67,34.67,35.62,66342700.0
2025-07-30,35.69,35.91,35.12,35.36,61286100.0
2025-07-31,35.32,35.8,34.61,34.89,61067900.0
2025-08-01,34.83,35.07,34.19,34.36,35873200.0
2025-08-04,34.17,34.76,34.17,34.54,23086300.0
2025-08-05,34.62,34.65,34.4,34.56,22989500.0
2025-08-06,34.55,34.87,34.28,34.78,34358100.0
2025-08-07,34.7,35.3,34.65,35.0,45973900.0
2025-08-08,34.87,34.89,34.42,34.42,31680700.0
2025-08-11,34.37,34.77,34.33,34.59,25413800.0
2025-08-12,34.6,35.17,34.34,34.92,44800100.0
2025-08-13,34.94,35.48,34.81,35.39,57729400.0
2025-08-14,35.47,35.94,34.93,35.1,69073800.0
2025-08-15,34.95,35.82,34.95,35.68,53130600.0
2025-08-18,36.52,37.15,36.24,36.72,101271900.0
2025-08-19,36.72,37.02,36.15,36.15,69393800.0
2025-08-20,36.08,37.62,35.97,37.52,89100100.0
2025-08-21,36.87,37.27,36.19,36.4,105457100.0
2025-08-22,36.12,39.02,35.99,38.66,209117200.0
2025-08-25,39.81,40.23,38.28,38.82,183577800.0
2025-08-26,38.32,39.4,37.95,38.81,125253600.0
2025-08-27,38.82,40.32,38.42,38.42,150393000.0
2025-08-28,38.37,40.0,37.98,40.0,157606000.0
2025-08-29,40.05,40.59,39.28,39.72,114774400.0
2025-09-01,41.82,42.51,40.22,40.97,155686000.0
2025-09-02,40.5,41.29,38.32,38.84,123529000.0
2025-09-03,38.85,39.62,37.85,38.17,89852200.0
2025-09-04,38.07,38.29,35.52,36.07,106546600.0
2025-09-05,36.13,37.16,35.78,37.0,65632100.0
2025-09-08,37.32,37.75,36.83,37.45,59735400.0
2025-09-09,37.17,37.2,36.34,36.43,49776700.0
2025-09-10,36.45,36.95,36.33,36.42,36582100.0
2025-09-11,36.44,37.88,36.07,37.87,82889900.0
2025-09-12,37.88,38.29,37.62,37.7,76163100.0
2025-09-15,38.4,38.58,37.56,37.64,62709700.0
2025-09-16,37.57,38.82,37.5,38.52,77177900.0
2025-09-17,38.4,38.89,37.91,38.59,65856200.0
2025-09-18,38.81,40.19,37.92,38.95,141211900.0
2025-09-19,39.25,39.56,38.5,38.55,85149200.0
2025-09-22,38.7,39.7,38.32,39.48,88723500.0
2025-09-23,39.52,39.62,37.93,39.02,89206100.0
2025-09-24,38.97,41.51,38.82,41.02,185185000.0
2025-09-25,41.05,44.31,40.7,42.64,238196400.0
2025-09-26,42.25,43.05,41.15,41.18,131969300.0
2025-09-29,41.18,41.52,40.28,40.74,102754100.0
2025-09-30,41.69,44.83,40.99,43.94,215434200.0
2025-10-09,45.16,47.45,44.85,46.85,230258700.0
2025-10-10,45.4,45.7,43.33,43.62,166155600.0
2025-10-13,40.81,43.78,40.81,43.46,120308200.0
2025-10-14,44.15,44.33,40.43,40.64,137290700.0
2025-10-15,40.88,41.79,39.76,41.77,84115600.0
2025-10-16,41.55,42.45,41.2,41.57,74077500.0
2025-10-17,40.9,41.43,39.32,39.35,83649300.0
2025-10-20,40.1,40.42,39.24,39.44,59487500.0
2025-10-21,39.5,40.35,39.38,40.35,65598900.0
2025-10-22,40.04,40.35,39.41,39.78,46590000.0
2025-10-23,39.45,39.69,38.71,39.68,45822400.0
2025-10-24,40.25,40.95,39.95,40.8,75658600.0
2025-10-27,41.73,42.35,40.85,41.94,123359100.0
2025-10-28,41.87,42.78,41.45,41.74,95768200.0
2025-10-29,41.48,42.24,41.27,41.65,67862800.0
2025-10-30,41.94,42.45,41.4,41.45,92839200.0
2025-10-31,41.15,41.16,39.85,39.87,80387800.0
2025-11-03,39.65,39.66,38.29,39.3,66861800.0
2025-11-04,39.43,41.06,39.29,39.67,71868600.0
2025-11-05,38.41,39.08,38.35,38.73,49717900.0
2025-11-06,39.12,39.55,38.76,39.54,48840800.0
2025-11-07,39.09,39.1,38.65,38.77,35648600.0
2025-11-10,39.0,39.43,38.73,39.04,38152400.0
2025-11-11,39.35,39.54,38.36,38.37,39938200.0
2025-11-12,38.15,38.15,37.31,37.54,40462800.0
2025-11-13,37.52,38.27,37.46,38.09,34916200.0
2025-11-14,37.65,37.66,36.88,36.9,48226200.0
2025-11-17,36.85,37.18,36.62,36.93,28551300.0
2025-11-18,36.86,37.37,36.66,37.02,28868400.0
2025-11-19,36.86,37.05,36.24,36.44,29693700.0
2025-11-20,36.84,36.93,35.96,35.97,26872000.0
2025-11-21,35.45,35.65,34.65,34.7,42233500.0
2025-11-24,34.86,35.11,34.43,34.9,28559900.0
2025-11-25,35.29,35.78,35.13,35.36,32948400.0
2025-11-26,35.33,35.93,35.11,35.65,36563500.0
2025-11-27,35.7,36.41,35.58,35.6,36700200.0
2025-11-28,35.46,35.83,35.28,35.76,23399800.0
2025-12-01,36.83,37.07,36.35,36.95,48395900.0
2025-12-02,36.85,36.85,36.25,36.31,27538500.0
2025-12-03,36.38,37.63,36.31,36.46,35654300.0
2025-12-04,36.33,36.84,35.86,36.84,28584500.0
2025-12-05,36.84,36.84,36.07,36.59,28128700.0
2025-12-08,36.58,37.32,36.46,37.13,38282000.0
2025-12-09,36.97,37.24,36.65,36.75,29713300.0
2025-12-10,36.55,37.15,36.3,37.04,30528900.0
2025-12-11,37.01,37.02,36.22,36.26,26025200.0
2025-12-12,36.27,36.8,35.83,36.67,33601100.0
2025-12-15,36.33,36.42,35.86,35.89,25048400.0
2025-12-16,35.85,36.0,34.95,35.23,27127800.0
2025-12-17,35.15,35.9,34.98,35.78,27849800.0
2025-12-18,35.45,36.0,35.42,35.52,22518800.0
2025-12-19,35.82,36.2,35.59,35.61,24064400.0
2025-12-22,35.9,36.74,35.88,36.64,41516900.0
2025-12-23,36.65,36.84,36.32,36.48,28296400.0
2025-12-24,36.69,37.05,36.55,36.97,32623200.0
2025-12-25,37.01,37.25,36.79,36.98,27905800.0
2025-12-26,36.81,37.11,36.51,36.65,30489700.0
2025-12-29,36.66,36.96,36.4,36.47,28355200.0
2025-12-30,36.38,37.09,36.36,36.95,33480300.0
2025-12-31,37.11,37.2,36.55,36.63,28095500.0
2026-01-05,37.05,38.45,37.05,38.21,79526000.0
2026-01-06,38.45,38.54,37.91,38.29,58452100.0
2026-01-07,38.91,39.44,38.35,38.93,97859100.0
2026-01-08,38.65,39.45,38.53,38.83,64056500.0
2026-01-09,39.1,41.34,39.1,41.03,134851200.0
2026-01-12,41.83,45.13,41.83,43.53,167549900.0
2026-01-13,43.35,43.65,41.83,42.05,101869700.0
2026-01-14,42.05,43.16,41.38,41.83,86562000.0
2026-01-15,41.56,44.01,41.32,43.84,125270500.0
2026-01-16,44.85,48.24,44.65,48.24,197080500.0
2026-01-19,49.01,50.61,47.81,48.68,239101400.0
2026-01-20,48.68,50.13,48.25,49.34,178916500.0
2026-01-21,48.86,53.42,48.43,52.46,231403800.0
2026-01-22,54.44,54.48,48.76,49.25,251037000.0
2026-01-23,49.25,50.2,48.3,48.87,165477900.0
2026-01-26,48.68,49.17,46.9,47.16,125961700.0
2026-01-27,47.03,48.51,46.0,48.05,129552100.0
2026-01-28,49.11,51.25,49.04,49.9,151152700.0
2026-01-29,49.25,50.85,48.65,48.83,90323100.0
2026-01-30,48.8,49.99,47.75,49.33,92342000.0
2026-02-02,48.29,48.6,46.06,46.19,95664800.0
2026-02-03,47.3,47.67,46.69,47.54,64265600.0
2026-02-04,46.84,46.98,45.25,45.72,69844600.0
2026-02-05,44.73,44.94,43.72,44.51,64707600.0
2026-02-06,43.84,44.53,43.35,43.91,48646800.0
2026-02-09,45.05,46.81,44.35,46.61,77345400.0
2026-02-10,46.62,47.34,45.95,46.09,44473400.0
2026-02-11,45.71,46.71,45.65,46.04,33914800.0
2026-02-12,46.35,46.82,46.04,46.48,48274800.0
2026-02-13,45.85,46.82,45.65,45.98,43143900.0
2026-02-24,46.75,47.27,45.9,46.59,55100700.0
2026-02-25,47.3,47.48,45.25,46.77,83846800.0
2026-02-26,46.75,49.83,46.45,48.57,100939800.0
2026-02-27,47.61,48.09,46.16,48.01,81754700.0
2026-03-02,46.63,47.53,46.55,46.62,63626400.0
2026-03-03,47.15,49.74,46.79,47.42,155758000.0
2026-03-04,45.76,49.3,45.76,47.71,99526500.0
2026-03-05,49.15,50.18,48.07,48.55,114724000.0
2026-03-06,47.95,48.94,46.71,46.89,92025300.0
2026-03-09,45.48,45.48,42.55,44.85,107581900.0
2026-03-10,45.85,46.45,45.2,45.85,71321600.0
2026-03-11,46.31,48.11,46.18,46.66,91787900.0
2026-03-12,46.45,47.53,45.29,45.58,65357400.0
2026-03-13,45.12,46.65,44.64,45.33,54306400.0
2026-03-16,45.16,46.31,44.0,45.6,70527100.0
2026-03-17,45.88,45.89,43.54,43.6,62111400.0
2026-03-18,44.1,46.02,43.78,45.62,79123300.0
2026-03-19,44.64,45.02,43.85,44.04,53194200.0
2026-03-20,44.51,44.6,41.85,41.88,77282400.0
2026-03-23,40.33,41.03,38.52,38.93,75710400.0
2026-03-24,39.75,39.82,38.24,39.3,46118100.0
2026-03-25,39.75,41.11,39.72,40.49,53328900.0
2026-03-26,40.25,40.61,39.09,39.28,37774900.0
2026-03-27,38.7,39.79,38.45,39.38,36794000.0
2026-03-30,38.51,39.82,38.3,39.69,33889100.0
2026-03-31,39.35,39.45,38.4,38.6,40400500.0
2026-04-01,39.73,39.74,39.09,39.34,36707000.0
2026-04-02,39.38,39.38,38.13,38.33,32891500.0
2026-04-03,38.73,38.83,37.87,38.14,26170600.0
2026-04-07,38.55,38.91,38.39,38.67,27382100.0
2026-04-08,39.9,41.83,39.88,41.83,71371200.0
2026-04-09,41.02,42.32,40.9,41.76,49753300.0
2026-04-10,42.59,43.64,42.59,42.87,66766900.0
2026-04-13,42.35,43.35,42.35,42.7,44321100.0
2026-04-14,43.45,44.93,43.15,44.19,82550000.0
2026-04-15,44.35,44.55,43.21,43.44,68066600.0
2026-04-16,43.45,43.87,43.05,43.58,44243300.0
2026-04-17,43.53,44.45,43.1,43.83,61394200.0
2026-04-20,43.85,44.85,43.34,44.34,61180800.0
2026-04-21,44.35,44.45,42.98,43.88,46511600.0
2026-04-22,43.69,45.53,43.62,45.36,76861400.0
2026-04-23,45.41,45.63,43.89,44.26,66315600.0
2026-04-24,44.67,45.72,44.36,44.74,70028900.0
2026-04-27,45.85,46.8,45.4,46.17,102131300.0
2026-04-28,45.95,46.34,44.61,44.95,80440000.0
2026-04-29,44.05,44.48,42.94,44.21,86287600.0
2026-04-30,44.5,45.71,43.96,45.41,101403000.0
2026-05-06,47.71,49.03,47.7,48.05,149998300.0
2026-05-07,48.75,49.35,47.32,48.61,132166200.0
2026-05-08,47.85,51.44,46.95,50.6,168654900.0
2026-05-11,53.65,55.68,53.04,55.68,162994300.0
2026-05-12,56.61,56.84,54.45,55.09,224398600.0
2026-05-13,53.36,57.82,53.05,57.34,218212300.0
2026-05-14,57.64,57.64,54.13,54.16,174451500.0
2026-05-15,55.02,59.58,54.48,57.9,251079800.0
2026-05-18,57.32,61.81,56.86,58.18,240294300.0
2026-05-19,56.76,60.85,55.93,60.66,231949700.0
2026-05-20,59.63,66.74,59.62,66.07,285968200.0
2026-05-21,66.73,71.13,65.52,66.69,312505800.0
2026-05-22,66.9,72.99,63.8,72.73,286927900.0
2026-05-25,73.85,80.02,70.85,80.02,275139100.0
2026-05-26,82.85,88.04,81.0,88.04,339836700.0
2026-05-27,86.35,94.75,83.35,86.01,351341200.0
2026-05-28,82.86,87.35,80.85,84.59,272264600.0
2026-05-29,85.85,89.62,80.18,81.9,310358600.0
2026-06-01,79.95,83.36,74.85,75.5,295336500.0
2026-06-02,76.71,77.39,72.5,75.2,253251200.0
2026-06-03,76.08,82.74,76.08,79.98,325350100.0
2026-06-04,78.85,81.71,77.65,79.93,227052000.0
2026-06-05,79.51,80.27,74.93,75.5,205371200.0
2026-06-08,70.77,72.85,69.55,70.15,168129800.0
2026-06-09,72.83,75.5,71.25,75.14,166474300.0
2026-06-10,73.35,76.29,72.32,73.9,150274800.0
2026-06-11,72.45,74.11,70.85,71.8,127999100.0
2026-06-12,74.85,75.73,68.7,68.77,186316600.0
2026-06-15,70.15,74.32,67.8,74.17,178153100.0
2026-06-16,74.91,78.23,74.81,76.78,191709400.0
2026-06-17,75.85,82.68,75.85,81.61,222806700.0
2026-06-18,81.74,85.4,80.88,82.88,234078100.0
2026-06-22,85.73,91.18,85.45,91.18,237219400.0
2026-06-23,91.91,91.91,84.33,86.04,222117500.0
2026-06-24,83.95,94.65,83.95,94.65,257325300.0
2026-06-25,99.95,104.12,99.94,104.12,119723000.0
2026-06-26,106.87,109.28,100.63,100.84,335828500.0
2026-06-29,102.95,105.75,92.35,103.2,326160500.0
2026-06-30,101.24,105.02,96.4,103.5,228510900.0
2026-07-01,105.45,111.06,101.63,106.59,245979000.0
2026-07-02,98.95,100.95,95.93,95.93,190804400.0
2026-07-03,93.35,94.93,88.3,90.83,178226500.0
2026-07-06,94.8,97.85,90.83,95.04,208421400.0
2026-07-07,91.95,102.83,91.75,100.94,227205500.0
2026-07-08,100.85,102.63,90.95,94.06,207165400.0
2026-07-09,97.65,103.47,94.55,103.47,206375800.0
2026-07-10,108.83,113.82,101.06,101.06,305852800.0
2026-07-13,98.07,106.61,98.07,99.0,243121900.0
2026-07-14,97.95,103.23,91.6,102.65,278263200.0
2026-07-15,104.95,105.0,92.38,92.41,238581000.0
2026-07-16,87.41,90.36,83.16,83.16,185426400.0
2026-07-17,81.95,90.1,77.66,85.44,252546400.0
2026-07-20,85.95,86.94,76.89,76.94,201899700.0
2026-07-21,76.65,84.64,69.24,84.64,268854200.0
2026-07-22,83.95,89.83,82.61,85.73,257780900.0
2026-07-23,85.73,86.83,80.25,80.76,168530300.0
2026-07-24,77.97,84.75,77.97,82.85,172161400.0
2026-07-27,81.71,84.15,77.05,82.3,142858000.0
2026-07-28,79.25,82.82,75.51,76.78,137595000.0
2026-07-29,76.65,77.4,69.65,71.63,167062800.0
2026-07-30,69.95,71.28,64.46,64.46,159793900.0
2026-07-31,70.22,70.22,65.51,65.66,160360300.0
2026-08-03,64.05,65.37,60.79,60.95,135091400.0
2026-08-04,61.94,66.05,61.1,65.36,143599300.0
2026-08-05,65.66,70.54,65.65,68.92,176105300.0
2026-08-06,66.96,75.82,66.96,75.82,235907100.0
2026-08-07,75.1,78.69,73.92,77.7,228341400.0
2026-08-10,78.37,79.44,75.95,78.47,143099800.0
2026-08-11,77.05,80.59,76.55,77.62,130786800.0
2026-08-12,77.95,79.03,76.65,78.13,104098300.0
2026-08-13,79.25,81.83,77.72,77.77,150048900.0
2026-08-14,78.94,79.23,76.35,78.66,114479300.0
2026-08-17,78.88,86.43,78.88,85.8,191158300.0
2026-08-18,85.64,87.45,84.15,85.37,150833200.0
2026-08-19,81.06,83.18,76.9,77.69,159170800.0
2026-08-20,79.75,82.08,77.77,79.43,123467000.0
2026-08-21,78.24,80.45,77.46,78.52,97016000.0
2026-08-24,78.51,78.51,72.22,73.75,111989600.0
2026-08-25,72.52,75.25,71.01,74.0,86180800.0
2026-08-26,74.2,74.8,72.75,73.57,67139300.0
2026-08-27,74.23,76.77,73.9,76.49,97465000.0
2026-08-28,76.55,77.93,74.8,74.88,89201900.0
2026-08-31,72.13,75.95,72.13,75.7,73855900.0
2026-09-01,75.7,76.33,72.95,73.24,57878700.0
2026-09-02,71.7,72.44,70.96,71.26,55345400.0
2026-09-03,72.23,72.47,70.27,71.22,49810500.0
2026-09-04,71.34,71.87,66.58,67.31,116291900.0
2026-09-07,68.54,69.44,67.61,68.95,82169600.0
2026-09-08,69.52,70.25,68.06,68.55,73836100.0
2026-09-09,69.05,70.23,68.14,68.59,61367500.0
2026-09-10,67.95,69.39,67.07,68.07,48193600.0
2026-09-11,66.45,68.07,65.45,67.69,66541400.0
2026-09-14,66.75,67.32,65.52,66.28,45855200.0
2026-09-15,65.74,67.85,65.72,66.81,52579600.0
2026-09-16,66.86,69.75,66.61,69.5,82562800.0
2026-09-17,68.95,70.26,67.6,67.7,71875000.0
2026-09-18,69.05,73.95,68.49,72.95,161017900.0
2026-09-21,73.05,73.3,71.28,72.17,115341800.0
2026-09-22,73.85,74.45,71.55,72.19,106231800.0
2026-09-23,72.35,72.47,70.93,71.77,57705000.0
2026-09-24,70.98,70.98,68.78,68.78,54011200.0
2026-09-28,68.4,68.75,65.06,65.43,60657400.0
2026-09-29,65.38,66.74,65.1,65.7,43954000.0
2026-09-30,66.22,66.36,64.01,64.28,44722900.0
2026-10-08,64.5,66.0,62.2,62.6,48810900.0
2026-10-09,62.03,63.18,58.73,62.74,68519600.0
2026-10-12,62.3,62.3,59.97,59.99,44391500.0
2026-10-13,58.72,61.19,57.4,60.16,55758100.0
2026-10-14,59.96,60.99,58.48,58.65,40115100.0
2026-10-15,56.0,58.36,55.64,57.5,67386600.0
2026-10-16,58.24,58.58,56.5,56.96,46605400.0
2026-10-19,55.68,57.21,54.23,56.34,56627200.0
2026-10-20,56.3,58.12,56.0,57.25,46513100.0
2026-10-21,57.6,58.31,56.99,57.23,37053100.0
2026-10-22,57.39,60.64,55.33,59.0,97624900.0
2026-10-23,56.6,60.5,55.67,59.78,97933000.0
2026-10-26,58.58,58.75,54.95,55.1,68896900.0
2026-10-27,55.9,56.58,53.25,53.29,58090400.0
2026-10-28,54.39,55.72,53.55,55.41,67589900.0