date,open,high,low,close,volume
2024-03-07,37.12,37.42,36.42,36.48,8740200.0
2024-03-08,36.5,36.89,35.98,36.24,6046800.0
2024-03-11,36.31,37.32,36.28,37.12,8904900.0
2024-03-12,37.12,39.42,37.06,39.29,19510200.0
2024-03-13,39.22,39.72,38.36,38.85,11630500.0
2024-03-14,38.81,39.12,38.25,38.34,6331100.0
2024-03-15,38.23,38.8,37.67,38.12,8279200.0
2024-03-18,38.11,38.5,37.67,38.27,8219800.0
2024-03-19,38.1,38.41,37.6,37.83,7046200.0
2024-03-20,37.82,37.92,37.47,37.7,5098300.0
2024-03-21,38.05,38.32,37.61,37.9,6887100.0
2024-03-22,37.79,37.89,36.53,36.95,9398200.0
2024-03-25,37.13,37.6,36.5,36.75,6080100.0
2024-03-26,37.22,38.12,36.98,38.12,8680400.0
2024-03-27,37.75,38.02,37.12,37.17,7095200.0
2024-03-28,36.55,37.32,36.05,36.7,12641000.0
2024-03-29,36.67,37.12,36.32,36.53,3995200.0
2024-04-01,36.51,37.47,36.5,36.91,8016300.0
2024-04-02,36.93,37.01,35.72,35.91,9806800.0
2024-04-03,35.73,36.23,35.52,35.67,6492100.0
2024-04-08,35.62,35.66,34.93,34.99,8354200.0
2024-04-09,35.08,35.32,34.48,35.06,8074000.0
2024-04-10,35.06,35.1,34.33,34.52,6440700.0
2024-04-11,34.12,34.42,33.77,34.01,7124300.0
2024-04-12,34.02,34.44,33.12,33.28,9684300.0
2024-04-15,33.22,34.14,33.14,33.97,9607800.0
2024-04-16,33.83,34.66,33.54,33.66,11435900.0
2024-04-17,33.69,34.47,33.48,34.39,8869800.0
2024-04-18,34.32,35.57,34.0,34.8,10742900.0
2024-04-19,34.66,34.8,33.83,34.31,7246800.0
2024-04-22,34.3,35.35,34.01,35.12,9112900.0
2024-04-23,35.42,35.57,34.78,35.09,6297100.0
2024-04-24,35.55,35.57,34.64,34.83,5910900.0
2024-04-25,34.83,35.3,34.35,35.18,6310800.0
2024-04-26,34.97,36.19,34.93,35.96,10245900.0
2024-04-29,36.32,37.49,36.14,36.69,14900400.0
2024-04-30,36.66,36.96,36.21,36.38,7982800.0
2024-05-06,37.03,37.51,36.45,36.8,11245700.0
2024-05-07,36.58,37.02,36.21,36.85,8239100.0
2024-05-08,36.8,36.88,36.07,36.21,7409100.0
2024-05-09,36.2,36.4,35.83,36.05,9763000.0
2024-05-10,36.11,36.48,35.62,35.97,6980200.0
2024-05-13,35.73,35.94,35.28,35.76,6273500.0
2024-05-14,35.76,36.03,35.33,35.42,8423100.0
2024-05-15,35.4,35.62,34.98,35.02,5388400.0
2024-05-16,35.12,35.17,34.4,34.62,9896900.0
2024-05-17,34.62,35.16,34.35,35.12,10300300.0
2024-05-20,35.12,35.97,35.12,35.47,13006700.0
2024-05-21,35.42,36.08,34.96,36.08,8192000.0
2024-05-22,35.68,35.68,34.86,35.03,13508700.0
2024-05-23,34.82,34.9,34.12,34.21,10989300.0
2024-05-24,33.89,34.0,33.13,33.13,17869600.0
2024-05-27,33.14,33.36,32.71,33.33,11507600.0
2024-05-28,33.27,33.3,32.84,32.93,7350500.0
2024-05-29,32.93,33.3,32.93,33.12,5789900.0
2024-05-30,33.17,33.51,33.02,33.24,7558300.0
2024-05-31,33.51,33.6,32.92,32.92,7861200.0
2024-06-03,32.92,33.02,32.42,32.72,8337100.0
2024-06-04,32.69,33.3,32.63,33.15,7549300.0
2024-06-05,33.3,33.54,33.07,33.14,6310300.0
2024-06-06,33.16,33.45,32.77,32.86,7959300.0
2024-06-07,33.07,33.27,32.42,32.58,7824900.0
2024-06-11,32.5,32.69,32.17,32.47,6068200.0
2024-06-12,32.42,32.91,32.42,32.65,6682900.0
2024-06-13,32.65,32.7,32.37,32.53,5781500.0
2024-06-14,32.52,33.19,32.19,33.06,10436300.0
2024-06-17,32.98,33.19,32.77,33.08,6724700.0
2024-06-18,33.15,33.44,32.9,33.14,6773400.0
2024-06-19,33.28,33.28,32.7,32.8,6074400.0
2024-06-20,32.73,32.99,32.4,32.45,6099500.0
2024-06-21,32.44,32.53,31.78,32.13,10777600.0
2024-06-24,32.58,33.57,31.82,33.16,17062600.0
2024-06-25,33.16,33.45,32.83,33.04,8895600.0
2024-06-26,33.04,33.09,32.1,32.71,10758900.0
2024-06-27,32.66,32.86,32.21,32.66,8289300.0
2024-06-28,32.6,32.82,32.08,32.25,8687300.0
2024-07-01,32.16,32.32,31.78,32.18,6721600.0
2024-07-02,31.9,32.26,31.83,31.93,8691300.0
2024-07-03,31.85,32.13,31.56,31.93,7396500.0
2024-07-04,32.03,32.78,31.75,32.0,10152300.0
2024-07-05,32.0,32.08,31.3,31.49,9983700.0
2024-07-08,31.28,31.46,31.05,31.12,6774500.0
2024-07-09,31.18,31.71,30.96,31.62,9059000.0
2024-07-10,31.46,32.15,31.28,31.91,8636300.0
2024-07-11,32.22,32.95,32.0,32.37,10068100.0
2024-07-12,32.88,32.9,32.14,32.42,6414700.0
2024-07-15,32.31,32.63,31.88,32.12,5268200.0
2024-07-16,31.96,32.43,31.89,32.03,6781300.0
2024-07-17,31.88,32.93,31.73,32.88,12928300.0
2024-07-18,32.78,33.64,32.68,33.56,14910100.0
2024-07-19,33.56,34.15,33.22,34.05,13361000.0
2024-07-22,34.15,34.18,33.34,33.48,10004800.0
2024-07-23,33.48,33.54,32.2,32.2,10077000.0
2024-07-24,32.21,32.36,31.54,31.75,7600300.0
2024-07-25,31.61,32.28,31.6,32.03,7158100.0
2024-07-26,31.88,32.76,31.88,32.11,6578800.0
2024-07-29,32.11,32.38,31.3,31.33,8547200.0
2024-07-30,31.32,31.38,30.86,31.38,7782300.0
2024-07-31,31.18,32.95,31.14,32.92,15407500.0
2024-08-01,33.05,33.07,32.39,32.39,7428300.0
2024-08-02,32.23,32.88,32.22,32.43,5554100.0
2024-08-05,32.43,33.31,32.14,32.68,10645500.0
2024-08-06,32.93,33.56,32.78,33.07,8378000.0
2024-08-07,33.07,33.27,32.63,32.81,5759500.0
2024-08-08,32.81,33.78,32.51,33.51,9057000.0
2024-08-09,33.74,33.76,33.27,33.27,6360600.0
2024-08-12,33.18,33.62,33.11,33.26,4833400.0
2024-08-13,33.34,33.34,32.6,32.79,5300400.0
2024-08-14,32.79,32.79,32.18,32.37,4353600.0
2024-08-15,32.31,33.33,32.28,32.98,8755600.0
2024-08-16,32.79,33.14,32.53,32.68,6427700.0
2024-08-19,32.68,33.23,32.46,32.48,4998000.0
2024-08-20,32.38,32.52,32.16,32.18,4565400.0
2024-08-21,32.12,32.63,32.04,32.38,4439800.0
2024-08-22,32.51,32.58,31.69,32.15,6137700.0
2024-08-23,32.14,32.62,31.99,32.45,4379900.0
2024-08-26,32.62,32.75,31.98,32.09,5049900.0
2024-08-27,31.98,32.18,31.68,31.98,4027400.0
2024-08-28,31.86,31.98,31.33,31.58,7536100.0
2024-08-29,31.48,31.84,31.28,31.77,5057400.0
2024-08-30,32.56,35.17,32.44,34.78,43801600.0
2024-09-02,34.28,34.76,33.6,33.73,18127400.0
2024-09-03,34.14,34.23,33.48,33.86,10878100.0
2024-09-04,33.92,34.21,33.18,33.19,11814200.0
2024-09-05,33.35,33.68,33.21,33.45,6774900.0
2024-09-06,33.44,33.65,33.19,33.27,4576900.0
2024-09-09,33.24,33.54,32.82,33.05,8973400.0
2024-09-10,33.05,33.46,32.88,33.25,8455400.0
2024-09-11,33.17,34.06,32.96,33.97,10949100.0
2024-09-12,33.96,34.23,33.68,33.71,6822700.0
2024-09-13,33.76,33.94,33.46,33.63,6459200.0
2024-09-18,33.63,34.0,33.22,33.92,6977200.0
2024-09-19,34.0,34.66,33.22,33.96,13526300.0
2024-09-20,33.87,33.98,33.52,33.7,12179000.0
2024-09-23,33.82,34.46,33.44,34.06,11744300.0
2024-09-24,34.76,36.16,34.21,36.1,23445400.0
2024-09-25,36.77,37.13,36.32,36.38,20437500.0
2024-09-26,36.39,39.11,36.39,39.11,28986100.0
2024-09-27,40.04,41.58,40.0,41.58,25263400.0
2024-09-30,43.79,45.96,42.93,45.95,43211300.0
2024-10-08,50.77,50.77,48.29,49.58,56286400.0
2024-10-09,49.65,49.74,44.43,44.43,39087000.0
2024-10-10,44.42,45.96,44.11,44.8,23459000.0
2024-10-11,44.8,45.14,43.16,43.8,14465400.0
2024-10-14,44.57,44.6,42.86,44.19,16869800.0
2024-10-15,44.19,44.27,43.02,43.13,13725600.0
2024-10-16,42.52,42.68,40.38,40.97,27329500.0
2024-10-17,40.98,41.47,39.93,40.02,13761300.0
2024-10-18,39.93,41.77,39.6,40.87,21159600.0
2024-10-21,41.04,41.31,40.08,40.97,18443900.0
2024-10-22,40.96,41.68,40.88,41.26,14164100.0
2024-10-23,41.33,42.36,41.09,41.74,16993400.0
2024-10-24,41.48,41.88,41.08,41.26,8908300.0
2024-10-25,41.28,42.66,41.09,42.11,13229000.0
2024-10-28,42.11,43.16,41.99,43.15,13891400.0
2024-10-29,43.33,43.96,42.63,42.78,15293400.0
2024-10-30,42.34,43.13,41.66,41.93,10654900.0
2024-10-31,41.85,42.08,41.16,41.55,12097900.0
2024-11-01,41.56,42.48,41.34,42.01,10449200.0
2024-11-04,41.78,42.77,41.53,42.56,11028500.0
2024-11-05,42.53,43.56,42.15,43.27,12077000.0
2024-11-06,43.28,43.64,42.52,42.98,13893700.0
2024-11-07,42.97,46.62,42.8,46.52,30046200.0
2024-11-08,47.47,47.78,45.34,46.57,26722400.0
2024-11-11,45.58,46.16,44.28,45.17,22335200.0
2024-11-12,44.66,46.62,44.46,44.68,19621900.0
2024-11-13,44.21,45.08,44.21,44.86,10239500.0
2024-11-14,44.42,45.04,43.98,44.04,9846800.0
2024-11-15,43.89,45.05,43.87,43.89,12459300.0
2024-11-18,43.89,44.23,43.0,43.29,11130200.0
2024-11-19,43.34,43.77,42.37,43.18,8894700.0
2024-11-20,43.37,43.41,42.69,42.98,8816200.0
2024-11-21,42.81,43.34,42.57,42.88,6831700.0
2024-11-22,42.78,42.96,41.28,41.31,10609800.0
2024-11-25,41.91,42.37,41.28,41.48,10668400.0
2024-11-26,41.28,42.33,41.21,42.16,8801600.0
2024-11-27,42.14,42.73,41.87,42.27,11389900.0
2024-11-28,42.38,42.45,41.62,41.83,7843800.0
2024-11-29,42.22,43.98,41.88,42.92,15949600.0
2024-12-02,43.82,44.98,43.15,44.83,20616600.0
2024-12-03,44.83,45.3,44.46,44.98,10395300.0
2024-12-04,44.93,44.93,43.98,44.38,9071800.0
2024-12-05,43.83,44.4,43.61,43.96,7492200.0
2024-12-06,43.86,44.91,43.78,44.3,9845400.0
2024-12-09,43.8,44.44,43.42,44.05,7213100.0
2024-12-10,45.79,46.72,45.08,45.21,19023800.0
2024-12-11,45.24,45.97,45.21,45.63,8974000.0
2024-12-12,45.28,46.38,45.15,46.21,15820000.0
2024-12-13,45.86,46.11,44.93,44.96,13441100.0
2024-12-16,44.93,45.28,44.38,44.51,6958900.0
2024-12-17,44.43,45.03,43.88,44.58,8398000.0
2024-12-18,44.76,45.64,44.69,45.18,8176100.0
2024-12-19,44.55,44.98,44.32,44.71,6485100.0
2024-12-20,44.71,44.93,44.24,44.43,7654800.0
2024-12-23,44.54,44.98,44.33,44.46,6331300.0
2024-12-24,44.29,45.34,44.29,45.22,7714600.0
2024-12-25,45.23,45.31,44.45,44.71,5392300.0
2024-12-26,44.77,44.84,44.19,44.25,5624200.0
2024-12-27,44.34,44.64,43.85,44.51,6223200.0
2024-12-30,44.24,44.95,43.9,44.13,7053000.0
2024-12-31,43.71,44.44,43.66,43.68,8690700.0
2025-01-02,43.68,44.03,42.46,42.85,12191000.0
2025-01-03,42.75,43.13,41.7,42.08,9268800.0
2025-01-06,42.67,42.67,41.16,41.34,8781600.0
2025-01-07,41.36,41.73,40.56,40.64,11404400.0
2025-01-08,40.66,40.97,39.78,40.43,9690400.0
2025-01-09,40.44,41.36,39.89,40.06,8559300.0
2025-01-10,40.27,40.58,39.78,39.78,6584800.0
2025-01-13,39.47,40.36,39.38,40.06,6758400.0
2025-01-14,40.08,40.96,39.7,40.77,9196000.0
2025-01-15,40.78,40.93,40.1,40.24,6204100.0
2025-01-16,40.43,40.84,39.48,39.68,7781300.0
2025-01-17,39.71,40.43,39.48,40.19,6554500.0
2025-01-20,40.77,40.78,39.8,39.9,6106900.0
2025-01-21,40.02,40.52,39.59,40.12,6114500.0
2025-01-22,40.07,40.09,38.83,38.88,10204600.0
2025-01-23,39.31,39.73,38.68,38.95,8629300.0
2025-01-24,38.78,39.34,38.74,38.83,7977000.0
2025-01-27,38.84,39.2,38.77,38.77,7041600.0
2025-02-05,38.58,38.75,37.8,38.29,9863100.0
2025-02-06,38.3,38.96,38.21,38.77,6965700.0
2025-02-07,38.7,39.98,38.33,39.63,9842500.0
2025-02-10,39.64,39.86,39.18,39.54,6666000.0
2025-02-11,39.55,39.78,38.51,38.6,9476000.0
2025-02-12,38.39,39.13,38.24,38.98,8103900.0
2025-02-13,38.96,39.27,38.68,38.84,11002700.0
2025-02-14,38.7,39.22,38.64,39.02,9272500.0
2025-02-17,39.04,39.44,38.78,39.01,9115400.0
2025-02-18,38.96,39.23,38.46,38.63,9200900.0
2025-02-19,38.53,38.92,38.32,38.73,7661200.0
2025-02-20,38.63,39.13,38.5,38.91,5903400.0
2025-02-21,38.98,39.75,38.82,39.24,11813000.0
2025-02-24,39.28,40.13,38.98,39.18,12330700.0
2025-02-25,38.78,38.96,38.28,38.34,9012400.0
2025-02-26,38.34,38.47,37.87,38.22,8942400.0
2025-02-27,38.22,39.15,38.02,39.0,15138600.0
2025-02-28,39.02,39.88,38.81,38.89,17515500.0
2025-03-03,38.89,39.51,38.18,38.28,13229000.0
2025-03-04,37.99,38.52,37.98,38.24,8365100.0
2025-03-05,38.25,38.42,37.84,38.14,8270100.0
2025-03-06,38.23,39.08,38.13,38.91,11858200.0
2025-03-07,38.93,39.11,38.32,38.78,8254100.0
2025-03-10,38.58,38.74,37.93,38.13,10614800.0
2025-03-11,37.87,38.7,37.83,38.7,10150200.0
2025-03-12,38.66,38.69,37.98,37.98,12319300.0
2025-03-13,37.99,38.24,37.9,37.96,8720700.0
2025-03-14,38.35,39.77,38.13,39.37,27027300.0
2025-03-17,40.1,40.46,39.58,39.84,17183700.0
2025-03-18,39.83,40.01,39.18,39.23,10569500.0
2025-03-19,39.23,39.51,39.05,39.23,7826100.0
2025-03-20,39.21,39.21,38.48,38.57,10328300.0
2025-03-21,38.49,38.76,37.86,37.86,14583600.0
2025-03-24,37.86,38.16,37.73,38.14,10232700.0
2025-03-25,38.14,38.27,37.84,38.26,7298100.0
2025-03-26,38.27,38.46,38.0,38.31,7317300.0
2025-03-27,38.31,39.14,38.14,39.11,13460700.0
2025-03-28,39.11,39.35,38.63,38.76,7355500.0
2025-03-31,38.58,38.98,38.26,38.36,8435200.0
2025-04-01,38.36,38.67,38.12,38.46,7133300.0
2025-04-02,38.48,38.72,38.18,38.62,7169800.0
2025-04-03,37.94,38.65,37.89,38.45,11663000.0
2025-04-07,37.08,38.08,35.89,37.08,32467500.0
2025-04-08,36.98,39.11,36.58,38.98,33536000.0
2025-04-09,38.58,39.99,38.28,39.97,30451800.0
2025-04-10,40.28,40.3,39.18,39.98,19763800.0
2025-04-11,40.21,40.3,39.48,39.82,13033100.0
2025-04-14,39.8,40.46,39.58,39.93,12103200.0
2025-04-15,39.9,40.87,39.68,40.54,14055100.0
2025-04-16,40.88,41.29,40.29,41.21,13572500.0
2025-04-17,41.01,41.22,40.52,41.21,9045000.0
2025-04-18,40.83,41.08,39.88,39.92,10657400.0
2025-04-21,39.81,40.14,39.72,39.94,5677200.0
2025-04-22,39.94,40.28,39.82,39.97,6611800.0
2025-04-23,40.08,40.13,39.48,39.6,7079200.0
2025-04-24,39.68,40.53,39.6,40.33,9051500.0
2025-04-25,40.33,40.61,39.76,39.78,7904700.0
2025-04-28,39.76,39.95,39.04,39.04,7430500.0
2025-04-29,39.64,40.57,39.53,40.24,12570300.0
2025-04-30,39.97,40.67,39.7,39.7,8354300.0
2025-05-06,39.76,40.08,39.48,39.56,11274400.0
2025-05-07,40.45,41.01,40.06,40.99,16392600.0
2025-05-08,40.78,41.03,40.33,40.39,10849800.0
2025-05-09,40.4,40.56,40.12,40.18,7020000.0
2025-05-12,40.35,40.87,40.19,40.32,8259300.0
2025-05-13,40.37,40.45,39.73,39.83,9572700.0
2025-05-14,39.97,40.67,39.68,40.3,10111100.0
2025-05-15,40.26,41.04,39.96,40.93,12864300.0
2025-05-16,40.75,40.83,40.09,40.36,9432000.0
2025-05-19,40.32,40.95,40.27,40.69,7513700.0
2025-05-20,40.64,41.28,40.53,40.76,8613900.0
2025-05-21,40.76,42.14,40.7,41.66,12467700.0
2025-05-22,41.68,42.66,41.38,41.72,9095700.0
2025-05-23,42.14,42.86,41.95,42.15,15762500.0
2025-05-26,42.43,43.53,42.15,42.56,18391700.0
2025-05-27,42.33,42.73,41.81,42.3,10849900.0
2025-05-28,42.08,43.37,41.78,43.17,13656600.0
2025-05-29,43.04,43.17,42.3,42.41,12621800.0
2025-05-30,42.3,42.75,42.14,42.2,9543800.0
2025-06-03,41.66,42.26,41.34,42.18,13016400.0
2025-06-04,42.18,42.37,41.78,41.95,8621500.0
2025-06-05,42.25,42.52,41.66,41.74,11759800.0
2025-06-06,41.76,41.88,41.39,41.47,10425400.0
2025-06-09,41.52,41.59,40.59,40.76,18065000.0
2025-06-10,40.73,40.98,40.14,40.36,14983900.0
2025-06-11,40.44,40.74,40.22,40.37,15202000.0
2025-06-12,40.41,40.42,39.57,39.93,23715900.0
2025-06-13,39.94,40.06,39.25,39.71,32982200.0
2025-06-16,39.45,39.49,38.76,38.76,28408400.0
2025-06-17,38.92,39.62,38.91,39.07,21270800.0
2025-06-18,39.39,39.39,38.8,38.87,15884600.0
2025-06-19,38.64,38.78,37.19,37.33,31785300.0
2025-06-20,37.42,37.79,37.15,37.15,16560700.0
2025-06-23,36.89,37.24,36.56,37.08,15869600.0
2025-06-24,37.24,37.89,37.2,37.62,15386200.0
2025-06-25,37.81,38.13,37.52,38.1,15052100.0
2025-06-26,38.1,38.14,37.58,37.59,12266000.0
2025-06-27,37.59,37.65,37.35,37.4,11997900.0
2025-06-30,37.38,37.63,37.29,37.55,10168800.0
2025-07-01,37.57,37.9,37.41,37.74,9477600.0
2025-07-02,37.79,37.94,37.49,37.54,9613600.0
2025-07-03,37.5,37.68,37.42,37.56,8184400.0
2025-07-04,37.54,37.69,37.35,37.5,10130400.0
2025-07-07,37.44,37.52,37.19,37.24,8696300.0
2025-07-08,37.2,37.59,37.19,37.52,8701500.0
2025-07-09,37.54,37.84,37.24,37.24,13957500.0
2025-07-10,37.26,37.53,37.21,37.33,11834200.0
2025-07-11,37.36,37.84,37.33,37.33,24674700.0
2025-07-14,37.33,37.45,37.14,37.16,16282000.0
2025-07-15,37.05,37.23,36.84,37.03,10917400.0
2025-07-16,37.03,37.21,36.95,37.02,9560400.0
2025-07-17,37.03,37.35,37.02,37.16,11613900.0
2025-07-18,37.29,37.51,37.19,37.44,17576700.0
2025-07-21,37.44,37.57,37.37,37.54,14705300.0
2025-07-22,37.5,38.14,37.48,38.14,25346500.0
2025-07-23,38.2,38.49,38.02,38.07,21632300.0
2025-07-24,38.06,38.59,37.89,38.55,19967500.0
2025-07-25,38.49,38.55,37.82,37.96,22461600.0
2025-07-28,37.82,37.97,37.62,37.69,17294000.0
2025-07-29,37.64,37.84,37.38,37.51,14869400.0
2025-07-30,37.52,38.04,37.33,37.84,20455600.0
2025-07-31,37.85,37.86,36.92,36.99,24023900.0
2025-08-01,36.99,37.08,36.64,36.73,17010000.0
2025-08-04,36.56,36.92,36.54,36.9,11898700.0
2025-08-05,36.92,37.2,36.86,37.04,10602000.0
2025-08-06,37.05,37.07,36.76,36.99,9134600.0
2025-08-07,36.85,37.01,36.79,36.99,10236900.0
2025-08-08,36.99,37.05,36.85,36.9,7867200.0
2025-08-11,36.9,37.23,36.84,37.13,13107600.0
2025-08-12,37.13,37.39,37.07,37.2,14102200.0
2025-08-13,37.21,37.41,37.15,37.23,14054300.0
2025-08-14,37.22,37.89,37.2,37.41,24849700.0
2025-08-15,37.36,37.66,37.12,37.53,17009100.0
2025-08-18,37.64,38.14,37.63,37.96,24715400.0
2025-08-19,37.96,38.14,37.84,37.9,18322600.0
2025-08-20,37.65,38.13,37.55,38.13,18309700.0
2025-08-21,38.14,38.5,38.03,38.39,18980700.0
2025-08-22,38.4,38.49,38.21,38.49,18383500.0
2025-08-25,38.59,39.78,38.58,39.74,32581900.0
2025-08-26,39.76,40.3,39.5,39.71,26588000.0
2025-08-27,39.64,39.88,39.02,39.04,26839600.0
2025-08-28,38.94,39.19,38.14,38.72,24237900.0
2025-08-29,39.36,40.33,39.35,40.08,34363200.0
2025-09-01,40.04,40.79,39.71,39.86,26320400.0
2025-09-02,39.83,40.24,39.39,39.58,20606700.0
2025-09-03,39.84,40.09,38.72,38.82,19335200.0
2025-09-04,38.82,39.17,38.46,39.06,23678900.0
2025-09-05,39.06,39.16,38.67,39.08,18161400.0
2025-09-08,39.08,40.09,38.96,39.81,25129600.0
2025-09-09,39.94,40.23,39.66,39.97,16587400.0
2025-09-10,39.97,40.04,39.59,39.59,12884400.0
2025-09-11,39.52,39.93,39.2,39.93,16413100.0
2025-09-12,39.93,40.21,39.26,39.29,16595100.0
2025-09-15,39.16,39.66,39.04,39.48,14188500.0
2025-09-16,39.49,39.6,38.89,38.97,13624600.0
2025-09-17,38.98,39.3,38.7,38.93,10362100.0
2025-09-18,38.92,39.0,38.24,38.43,17163000.0
2025-09-19,38.34,38.69,38.22,38.44,10946000.0
2025-09-22,38.45,38.88,38.15,38.15,10611000.0
2025-09-23,38.38,38.73,37.66,37.94,15207800.0
2025-09-24,37.9,38.21,37.62,37.7,13689100.0
2025-09-25,37.69,37.78,37.5,37.5,12462700.0
2025-09-26,37.49,37.9,37.28,37.7,13501200.0
2025-09-29,38.1,38.1,37.36,37.78,17290900.0
2025-09-30,37.8,37.95,37.51,37.86,12204700.0
2025-10-09,37.78,38.28,37.2,38.24,16684000.0
2025-10-10,38.11,38.74,37.94,38.18,17591500.0
2025-10-13,37.58,38.0,37.4,37.8,15273400.0
2025-10-14,37.82,38.38,37.7,38.0,13823100.0
2025-10-15,38.25,38.58,37.95,38.39,16848300.0
2025-10-16,38.39,38.78,38.27,38.67,11490800.0
2025-10-17,38.59,38.87,37.98,37.98,11799800.0
2025-10-20,38.21,38.26,37.7,37.84,10345900.0
2025-10-21,37.8,38.01,37.78,37.85,8060800.0
2025-10-22,37.85,37.85,37.53,37.55,9389500.0
2025-10-23,37.5,37.6,37.35,37.53,8703700.0
2025-10-24,37.55,37.77,37.4,37.5,9042200.0
2025-10-27,37.52,37.69,37.41,37.61,13054400.0
2025-10-28,37.62,37.63,37.21,37.3,15926600.0
2025-10-29,37.38,37.4,37.0,37.34,13665600.0
2025-10-30,37.42,37.44,36.8,36.88,24660400.0
2025-10-31,36.8,37.09,36.67,37.01,16817600.0
2025-11-03,37.02,37.14,36.86,37.05,13284100.0
2025-11-04,37.05,37.05,36.56,36.65,16254600.0
2025-11-05,36.5,36.59,36.21,36.59,13302100.0
2025-11-06,36.57,36.77,36.51,36.61,9333800.0
2025-11-07,36.55,36.94,36.4,36.87,12690700.0
2025-11-10,36.87,37.64,36.71,37.55,25916000.0
2025-11-11,37.55,37.62,37.22,37.52,14903700.0
2025-11-12,37.55,37.65,37.24,37.36,13579400.0
2025-11-13,37.36,37.54,37.05,37.5,16039300.0
2025-11-14,37.4,38.07,37.28,37.32,18102600.0
2025-11-17,37.32,37.33,36.7,37.09,13689800.0
2025-11-18,37.05,37.27,36.77,36.87,11097600.0
2025-11-19,36.95,37.0,36.66,36.7,7115500.0
2025-11-20,36.84,37.0,36.61,36.65,8349600.0
2025-11-21,36.6,36.69,35.9,36.19,13306200.0
2025-11-24,36.28,36.36,35.75,35.78,16235900.0
2025-11-25,35.84,36.02,35.63,36.0,11665500.0
2025-11-26,35.9,36.02,35.68,35.73,10545900.0
2025-11-27,35.74,35.98,35.46,35.89,10180600.0
2025-11-28,35.87,35.95,35.64,35.86,6892600.0
2025-12-01,35.86,36.23,35.82,36.06,8370500.0
2025-12-02,36.03,36.05,35.71,35.77,6606900.0
2025-12-03,35.72,35.75,35.3,35.31,9442600.0
2025-12-04,35.4,35.49,35.0,35.12,8534200.0
2025-12-05,35.12,35.45,34.98,35.41,6938900.0
2025-12-08,35.41,35.58,35.35,35.41,8191100.0
2025-12-09,35.4,35.61,35.23,35.37,6571600.0
2025-12-10,35.38,35.6,35.06,35.32,8006800.0
2025-12-11,35.31,35.31,35.01,35.24,7261600.0
2025-12-12,35.25,35.39,34.84,35.39,10721300.0
2025-12-15,35.35,35.75,35.29,35.41,9973800.0
2025-12-16,35.45,35.72,35.41,35.64,9834500.0
2025-12-17,35.69,35.99,35.37,35.93,12917200.0
2025-12-18,36.02,36.05,35.8,35.91,7627400.0
2025-12-19,36.41,36.76,36.08,36.68,21941100.0
2025-12-22,36.68,36.85,36.33,36.75,15100900.0
2025-12-23,36.75,36.82,36.51,36.68,11005500.0
2025-12-24,36.65,36.68,36.25,36.25,10946700.0
2025-12-25,36.24,36.31,36.06,36.3,10523900.0
2025-12-26,36.27,36.42,36.17,36.32,7676600.0
2025-12-29,36.32,36.38,36.1,36.12,8992200.0
2025-12-30,36.12,36.5,36.05,36.18,8190400.0
2025-12-31,36.14,36.21,35.88,35.92,9882900.0
2026-01-05,36.09,36.95,35.91,36.83,21383100.0
2026-01-06,36.89,37.35,36.66,37.28,16874900.0
2026-01-07,37.25,37.54,37.04,37.09,12155300.0
2026-01-08,36.98,37.0,36.67,36.92,9640500.0
2026-01-09,37.02,37.17,36.62,36.79,10505200.0
2026-01-12,36.79,37.46,36.7,37.22,17689400.0
2026-01-13,37.57,37.58,37.02,37.08,14394500.0
2026-01-14,37.05,37.23,36.56,36.69,18571800.0
2026-01-15,36.6,36.9,36.37,36.49,12056000.0
2026-01-16,36.6,36.64,35.6,35.89,18149600.0
2026-01-19,35.7,35.89,35.62,35.76,11162900.0
2026-01-20,35.78,36.05,35.71,35.78,11533500.0
2026-01-21,35.78,35.78,35.39,35.4,14299000.0
2026-01-22,35.45,35.57,35.02,35.04,20413900.0
2026-01-23,35.17,35.19,34.71,34.74,24909100.0
2026-01-26,34.73,34.84,34.31,34.58,23563600.0
2026-01-27,34.57,34.7,34.31,34.31,15219300.0
2026-01-28,34.34,34.4,33.78,33.87,23613500.0
2026-01-29,33.75,35.3,33.73,35.3,38424700.0
2026-01-30,35.19,35.19,34.17,34.2,25749700.0
2026-02-02,34.2,35.0,34.18,34.47,17586400.0
2026-02-03,34.47,34.82,34.34,34.77,13776700.0
2026-02-04,34.77,35.29,34.6,35.18,16558800.0
2026-02-05,35.11,37.08,34.98,36.86,59645800.0
2026-02-06,36.8,36.95,36.21,36.29,25716200.0
2026-02-09,36.2,36.66,36.05,36.36,15846700.0
2026-02-10,36.55,36.55,35.8,35.82,14374900.0
2026-02-11,35.8,35.82,35.5,35.62,11316300.0
2026-02-12,35.7,35.7,35.0,35.14,16736500.0
2026-02-13,35.12,35.27,34.81,34.84,11591600.0
2026-02-24,35.15,35.56,35.12,35.37,17150700.0
2026-02-25,35.41,35.48,35.05,35.08,13548100.0
2026-02-26,35.12,35.14,34.73,35.04,10948000.0
2026-02-27,35.18,35.36,35.04,35.16,11864900.0
2026-03-02,34.84,34.96,34.45,34.85,14483200.0
2026-03-03,34.84,35.82,34.7,35.26,22037000.0
2026-03-04,35.13,35.29,34.55,34.7,14870700.0
2026-03-05,34.8,35.56,34.8,35.18,12852600.0
2026-03-06,35.2,36.28,35.1,36.22,23079600.0
2026-03-09,35.98,36.71,35.76,36.51,25387800.0
2026-03-10,36.36,36.6,36.21,36.48,13539800.0
2026-03-11,36.49,36.7,36.22,36.59,12223000.0
2026-03-12,36.59,36.69,36.11,36.22,11782100.0
2026-03-13,36.2,37.5,36.17,36.99,28735000.0
2026-03-16,36.99,37.92,36.93,37.71,31104500.0
2026-03-17,37.95,38.9,37.8,38.15,34809400.0
2026-03-18,38.0,38.24,37.42,37.76,21364100.0
2026-03-19,37.76,37.76,37.2,37.41,14709400.0
2026-03-20,37.28,37.61,36.91,37.05,12832800.0
2026-03-23,36.61,36.84,35.34,35.49,26556100.0
2026-03-24,35.98,36.13,35.5,35.85,14061600.0
2026-03-25,36.01,36.25,35.71,36.2,12092000.0
2026-03-26,36.13,36.62,36.01,36.15,11850100.0
2026-03-27,37.1,39.3,36.84,38.9,55947800.0
2026-03-30,39.01,39.79,38.26,39.54,38828200.0
2026-03-31,39.85,40.98,39.85,40.2,42733700.0
2026-04-01,40.53,41.28,39.8,40.96,29224300.0
2026-04-02,40.76,41.65,40.62,41.42,25435300.0
2026-04-03,41.29,41.34,40.7,40.89,18489700.0
2026-04-07,40.86,41.5,40.5,40.73,24060000.0
2026-04-08,40.36,40.73,39.9,40.35,26257700.0
2026-04-09,40.41,40.84,40.19,40.35,13742600.0
2026-04-10,40.4,41.0,40.18,40.55,16929000.0
2026-04-13,40.5,40.5,40.09,40.19,11741300.0
2026-04-14,40.35,40.48,39.32,39.97,16161100.0
2026-04-15,39.77,40.26,39.73,40.12,10390000.0
2026-04-16,40.09,40.6,39.7,39.94,11681500.0
2026-04-17,39.7,39.92,38.81,39.14,18159500.0
2026-04-20,39.1,39.65,38.92,39.49,14056500.0
2026-04-21,39.61,40.35,39.44,39.85,16380600.0
2026-04-22,39.95,40.18,38.91,39.03,15228700.0
2026-04-23,38.85,39.23,38.25,38.78,15061100.0
2026-04-24,39.0,39.69,39.0,39.12,11977100.0
2026-04-27,39.05,39.62,38.79,39.05,12356400.0
2026-04-28,39.4,39.79,38.39,38.46,15756200.0
2026-04-29,38.57,38.99,38.0,38.47,17053300.0
2026-04-30,38.2,38.36,37.61,37.84,18464900.0
2026-05-06,37.84,38.26,37.54,37.94,23228800.0
2026-05-07,37.91,38.21,37.72,37.93,21748500.0
2026-05-08,37.88,37.98,37.29,37.38,16427600.0
2026-05-11,37.32,37.48,36.96,37.35,22376600.0
2026-05-12,37.38,37.65,37.02,37.04,15143900.0
2026-05-13,36.92,37.43,36.69,36.94,13286100.0
2026-05-14,36.91,37.15,36.53,36.55,14089600.0
2026-05-15,36.4,36.53,35.93,36.01,15357100.0
2026-05-18,36.01,36.01,35.37,35.58,14319400.0
2026-05-19,35.55,36.19,35.32,35.39,14387300.0
2026-05-20,35.32,35.59,35.06,35.08,14507900.0
2026-05-21,35.08,35.33,34.49,34.54,16996600.0
2026-05-22,34.57,34.7,34.08,34.49,16227700.0
2026-05-25,34.49,35.14,34.13,34.85,19752900.0
2026-05-26,34.86,35.25,34.57,34.83,16470500.0
2026-05-27,34.88,35.55,34.13,35.05,24478500.0
2026-05-28,35.0,35.0,34.21,34.49,17577200.0
2026-05-29,34.49,35.55,34.2,35.12,31138000.0
2026-06-01,35.0,35.19,34.69,34.91,22074200.0
2026-06-02,34.7,35.29,33.55,33.88,41350200.0
2026-06-03,33.69,33.8,33.0,33.6,24240000.0
2026-06-04,33.32,33.53,33.0,33.0,15218500.0
2026-06-05,33.04,33.55,33.04,33.23,13827600.0
2026-06-08,33.01,33.32,32.57,33.27,16939000.0
2026-06-09,33.27,34.2,33.07,34.09,22649600.0
2026-06-10,33.97,34.76,33.86,34.3,17471400.0
2026-06-11,34.1,34.6,33.8,34.37,13392000.0
2026-06-12,34.2,34.88,33.98,34.73,19687000.0
2026-06-15,34.69,35.08,34.04,34.14,20091300.0
2026-06-16,34.03,34.16,33.64,33.79,13123400.0
2026-06-17,33.73,33.99,33.27,33.32,12605200.0
2026-06-18,33.1,33.27,32.41,32.44,23277500.0
2026-06-22,32.28,33.65,31.6,33.04,23616000.0
2026-06-23,34.5,35.43,33.96,34.18,45736100.0
2026-06-24,34.5,36.28,33.83,35.01,47662800.0
2026-06-25,34.7,34.7,33.46,33.92,34020500.0
2026-06-26,33.8,34.15,32.93,32.98,21080000.0
2026-06-29,32.97,34.58,32.53,34.08,32788700.0
2026-06-30,34.06,34.28,32.84,33.16,27247600.0
2026-07-01,33.16,33.8,32.63,33.48,23261700.0
2026-07-02,33.32,34.14,33.25,33.56,20899400.0
2026-07-03,33.98,34.48,33.81,34.01,22494800.0
2026-07-06,34.0,34.77,33.56,34.36,20099600.0
2026-07-07,34.36,34.6,33.83,34.11,15581900.0
2026-07-08,33.91,34.3,33.52,34.1,16454100.0
2026-07-09,33.85,33.87,33.18,33.33,15603600.0
2026-07-10,33.27,34.07,32.97,33.72,17662100.0
2026-07-13,33.4,34.63,33.3,34.4,22486700.0
2026-07-14,34.26,34.9,34.17,34.56,20778500.0
2026-07-15,34.42,36.0,34.26,35.55,29052400.0
2026-07-16,35.55,36.4,35.45,36.32,29544400.0
2026-07-17,36.1,36.63,35.79,36.0,28666800.0
2026-07-20,36.01,37.0,35.72,37.0,32366300.0
2026-07-21,36.8,37.64,36.15,36.52,32347800.0
2026-07-22,36.39,36.68,35.93,36.45,26560700.0
2026-07-23,36.25,36.69,35.97,36.65,15125500.0
2026-07-24,36.6,36.7,35.83,35.85,15736400.0
2026-07-27,35.86,36.4,35.66,36.02,13191600.0
2026-07-28,36.23,37.1,35.86,37.01,18653800.0
2026-07-29,37.01,38.04,36.92,37.64,26965400.0
2026-07-30,37.64,38.97,37.51,38.66,29261500.0
2026-07-31,37.5,38.44,37.5,38.44,20057100.0
2026-08-03,38.39,39.0,37.96,38.02,21949000.0
2026-08-04,37.86,38.09,37.18,37.33,20157800.0
2026-08-05,37.33,37.53,36.49,36.97,19835700.0
2026-08-06,37.0,37.17,36.44,36.55,16852500.0
2026-08-07,36.55,36.72,36.02,36.42,17092200.0
2026-08-10,36.36,37.12,36.2,36.78,18571400.0
2026-08-11,36.77,36.92,36.13,36.17,16736200.0
2026-08-12,36.2,36.37,35.7,36.24,9897100.0
2026-08-13,36.2,36.33,35.98,36.2,11108800.0
2026-08-14,36.17,36.17,35.75,35.82,9329400.0
2026-08-17,35.65,35.8,35.2,35.42,13754400.0
2026-08-18,35.42,35.69,35.26,35.55,10955400.0
2026-08-19,35.57,35.8,35.14,35.32,10008400.0
2026-08-20,35.3,35.88,35.27,35.75,10839600.0
2026-08-21,35.58,35.69,34.65,35.05,16063900.0
2026-08-24,35.0,35.72,34.77,35.67,15983900.0
2026-08-25,35.8,36.09,35.55,35.96,12730100.0
2026-08-26,35.89,36.41,35.8,35.93,12764700.0
2026-08-27,35.2,35.2,33.74,34.1,52352000.0
2026-08-28,33.81,34.16,33.5,34.12,26301300.0
2026-08-31,33.91,34.06,33.5,33.63,18817800.0
2026-09-01,33.6,34.07,33.55,34.0,15730700.0
2026-09-02,34.08,34.23,33.65,33.87,12376000.0
2026-09-03,33.8,34.28,33.77,34.12,12986900.0
2026-09-04,34.16,34.7,34.04,34.4,15701500.0
2026-09-07,34.39,34.63,33.9,34.2,13360500.0
2026-09-08,34.2,34.35,33.96,34.06,9622400.0
2026-09-09,34.01,34.44,33.7,34.36,14305500.0
2026-09-10,34.13,34.4,33.76,33.9,14171900.0
2026-09-11,33.8,34.24,33.36,34.18,15025200.0
2026-09-14,34.18,34.49,34.04,34.15,11387800.0
2026-09-15,34.29,34.32,33.95,34.07,6886800.0
2026-09-16,34.08,34.09,33.57,33.93,9671500.0
2026-09-17,33.77,34.04,33.7,33.89,6226600.0
2026-09-18,33.9,34.18,33.81,33.85,9681900.0
2026-09-21,33.85,33.85,33.31,33.83,14350400.0
2026-09-22,33.86,34.5,33.83,34.29,16044300.0
2026-09-23,34.22,34.67,34.1,34.27,9402500.0
2026-09-24,34.1,34.32,33.89,33.93,5807600.0
2026-09-28,33.8,33.96,32.93,32.93,16446000.0
2026-09-29,32.92,33.0,32.41,32.91,11946700.0
2026-09-30,32.78,33.35,32.66,33.17,12207300.0
2026-10-08,33.07,33.95,32.71,33.86,14586900.0
2026-10-09,33.87,34.34,33.65,33.67,14526100.0
2026-10-12,33.7,34.27,33.7,33.89,10057200.0
2026-10-13,33.89,34.1,33.61,33.79,12150500.0
2026-10-14,33.66,34.67,33.6,34.45,16143200.0
2026-10-15,34.32,34.68,33.85,34.38,12957200.0
2026-10-16,34.24,34.91,34.18,34.62,16996300.0
2026-10-19,34.4,35.17,34.0,34.21,20298400.0
2026-10-20,34.21,34.5,33.81,34.09,10147200.0
2026-10-21,34.0,34.08,33.39,33.46,10552500.0
2026-10-22,33.39,33.65,33.08,33.47,12241200.0
2026-10-23,33.4,34.67,33.29,34.53,24668300.0
2026-10-26,34.49,35.03,34.34,34.87,15415600.0
2026-10-27,34.7,35.16,34.43,34.48,13145800.0
2026-10-28,34.4,34.65,33.4,33.46,19603300.0