date,open,high,low,close,volume
2024-02-22,31.86,33.49,31.76,33.32,41316100.0
2024-02-23,33.39,33.39,31.99,32.34,37105400.0
2024-02-26,31.83,32.19,30.91,31.09,50103000.0
2024-02-27,30.89,31.48,30.71,31.07,30243000.0
2024-02-28,30.96,31.71,30.34,31.49,48928600.0
2024-02-29,31.09,31.37,30.71,31.09,37572800.0
2024-03-01,30.84,31.43,30.57,30.87,32051500.0
2024-03-04,30.69,31.59,30.52,31.48,42137200.0
2024-03-05,31.45,32.27,31.29,32.04,38384300.0
2024-03-06,32.04,32.87,31.65,31.91,36900800.0
2024-03-07,31.77,32.64,31.69,32.58,31494300.0
2024-03-08,32.42,32.58,31.65,32.24,30809500.0
2024-03-11,31.99,32.15,30.79,31.19,40288000.0
2024-03-12,30.99,31.09,29.41,29.67,65997700.0
2024-03-13,29.65,29.66,28.88,29.56,35628200.0
2024-03-14,29.48,30.02,28.99,29.91,33722900.0
2024-03-15,29.74,29.89,28.71,29.8,44778700.0
2024-03-18,29.34,29.43,28.87,29.25,38624100.0
2024-03-19,29.1,30.59,29.02,29.82,37338600.0
2024-03-20,29.74,30.55,29.35,29.98,28673900.0
2024-03-21,29.89,30.52,29.39,30.16,30620400.0
2024-03-22,30.16,30.58,29.82,30.43,33265100.0
2024-03-25,29.69,31.64,29.51,31.0,51160500.0
2024-03-26,31.48,31.49,30.02,30.52,38554800.0
2024-03-27,30.66,31.69,30.55,31.33,32594000.0
2024-03-28,31.39,31.63,30.85,31.13,34991700.0
2024-03-29,31.05,31.93,30.9,31.58,23946700.0
2024-04-01,31.59,31.6,30.49,30.87,38410800.0
2024-04-02,30.86,31.62,30.7,31.54,32697600.0
2024-04-03,31.54,32.24,31.37,32.08,27795300.0
2024-04-08,31.85,32.49,31.37,32.07,23025500.0
2024-04-09,32.22,32.55,31.68,32.18,19673800.0
2024-04-10,32.17,33.07,32.14,32.62,30002500.0
2024-04-11,32.49,32.97,32.09,32.49,19469600.0
2024-04-12,32.39,32.57,31.98,32.22,21525300.0
2024-04-15,32.19,33.73,32.16,33.54,33012800.0
2024-04-16,33.54,34.68,33.36,34.19,39246900.0
2024-04-17,34.09,34.48,33.38,34.39,25015800.0
2024-04-18,34.1,34.89,33.56,33.85,26529800.0
2024-04-19,33.57,34.69,33.54,34.38,26154700.0
2024-04-22,34.37,35.06,32.73,32.79,32248900.0
2024-04-23,32.4,32.98,31.5,32.39,27856400.0
2024-04-24,32.79,32.94,31.87,32.29,22563000.0
2024-04-25,32.21,32.79,31.94,32.45,20236000.0
2024-04-26,32.24,32.61,31.99,32.04,28337800.0
2024-04-29,31.97,31.97,31.1,31.49,41781300.0
2024-04-30,31.49,32.5,31.4,32.32,29738700.0
2024-05-06,32.18,32.22,31.29,32.04,33779900.0
2024-05-07,31.98,32.48,31.89,32.42,22047400.0
2024-05-08,32.5,33.94,32.5,33.64,38193800.0
2024-05-09,33.48,33.79,33.1,33.34,26529200.0
2024-05-10,33.33,33.69,33.15,33.46,22703100.0
2024-05-13,33.25,33.45,32.44,33.27,21847600.0
2024-05-14,33.1,33.22,32.14,32.76,26467000.0
2024-05-15,32.49,32.82,32.34,32.66,14442600.0
2024-05-16,32.66,32.71,32.04,32.09,21260500.0
2024-05-17,32.02,32.41,31.89,32.38,20810600.0
2024-05-20,32.39,33.61,32.35,33.42,27194500.0
2024-05-21,33.37,34.49,33.13,34.46,29403100.0
2024-05-22,34.39,35.01,34.15,34.23,24271100.0
2024-05-23,34.2,34.62,33.91,34.49,16752800.0
2024-05-24,34.57,34.69,33.79,33.8,16586000.0
2024-05-27,34.08,35.51,34.01,34.49,25686000.0
2024-05-28,34.5,35.9,34.43,35.39,23792700.0
2024-05-29,35.39,36.14,35.09,35.94,21603500.0
2024-05-30,35.6,36.35,35.19,35.58,23332700.0
2024-05-31,35.75,35.89,34.82,34.82,20058300.0
2024-06-03,35.19,36.07,35.11,35.83,26577500.0
2024-06-04,35.71,35.75,34.82,34.83,33073000.0
2024-06-05,34.8,35.89,34.69,35.24,26564600.0
2024-06-06,35.26,37.25,35.26,36.65,32651000.0
2024-06-07,36.7,36.88,36.34,36.64,22146600.0
2024-06-11,36.65,37.01,35.6,35.93,24360200.0
2024-06-12,35.72,37.34,35.5,37.14,26472600.0
2024-06-13,36.99,37.47,36.66,37.07,18226800.0
2024-06-14,36.94,37.61,36.49,36.84,28166000.0
2024-06-17,36.71,36.96,35.79,36.03,27547500.0
2024-06-18,36.01,36.22,35.29,36.06,16946500.0
2024-06-19,35.89,36.61,35.66,35.93,23464700.0
2024-06-20,35.9,37.32,35.68,37.12,35704900.0
2024-06-21,36.9,37.17,36.25,36.6,19866300.0
2024-06-24,36.78,37.09,36.4,36.74,20110700.0
2024-06-25,36.83,36.85,36.16,36.42,18014800.0
2024-06-26,36.31,36.64,35.54,36.24,18863800.0
2024-06-27,36.06,36.48,35.66,35.99,25069000.0
2024-06-28,35.72,37.12,35.69,36.86,22105800.0
2024-07-01,36.9,38.45,36.89,37.77,20995400.0
2024-07-02,37.79,38.37,37.25,38.29,22674000.0
2024-07-03,38.09,38.51,37.41,37.74,20169600.0
2024-07-04,37.73,38.27,37.73,37.89,16059000.0
2024-07-05,37.89,38.17,36.58,37.59,27405700.0
2024-07-08,37.55,38.38,37.05,38.13,25661500.0
2024-07-09,38.05,38.3,37.46,38.15,23794800.0
2024-07-10,37.84,37.95,35.93,36.46,47960400.0
2024-07-11,36.08,36.86,35.62,36.43,34006900.0
2024-07-12,36.28,36.78,35.66,35.96,24098100.0
2024-07-15,35.75,37.19,35.55,37.14,24825000.0
2024-07-16,37.0,37.35,36.64,37.16,20050300.0
2024-07-17,37.13,37.32,36.19,36.47,21983500.0
2024-07-18,36.65,36.88,36.24,36.8,17205900.0
2024-07-19,36.78,36.92,36.23,36.72,22318200.0
2024-07-22,36.48,36.66,34.65,36.48,39510400.0
2024-07-23,36.25,36.6,35.65,35.81,18091700.0
2024-07-24,35.71,36.7,35.55,36.51,18227400.0
2024-07-25,36.47,36.47,35.43,36.0,21256500.0
2024-07-26,36.0,36.15,35.21,35.55,18175100.0
2024-07-29,35.33,35.86,35.2,35.59,13837600.0
2024-07-30,35.43,35.51,34.27,34.55,22295700.0
2024-07-31,34.56,35.0,34.16,34.5,25212800.0
2024-08-01,34.74,35.07,34.01,34.16,21150800.0
2024-08-02,33.95,34.04,33.26,33.86,16902400.0
2024-08-05,33.6,33.61,32.98,33.22,22031800.0
2024-08-06,33.26,33.45,32.64,32.9,19075800.0
2024-08-07,32.9,34.14,32.76,33.63,21032000.0
2024-08-08,33.75,34.23,33.61,33.64,14563000.0
2024-08-09,33.55,34.05,33.25,33.8,11124500.0
2024-08-12,33.57,34.4,33.38,34.05,13094000.0
2024-08-13,34.05,34.47,33.57,33.83,12193700.0
2024-08-14,33.75,34.15,33.28,33.88,8949100.0
2024-08-15,33.75,35.13,33.7,34.94,23436600.0
2024-08-16,34.94,35.39,34.82,35.28,13714000.0
2024-08-19,35.28,35.96,35.01,35.1,13625300.0
2024-08-20,35.11,35.2,34.19,34.44,14046800.0
2024-08-21,34.59,34.83,33.85,34.52,12976600.0
2024-08-22,34.52,34.82,34.26,34.68,10675400.0
2024-08-23,34.56,35.74,34.51,35.03,13291200.0
2024-08-26,35.1,35.3,34.56,35.1,11988700.0
2024-08-27,35.09,36.54,34.9,36.45,21791500.0
2024-08-28,36.28,36.93,35.8,36.16,15814200.0
2024-08-29,36.13,36.25,35.21,35.5,12686400.0
2024-08-30,35.26,35.78,34.52,35.3,21526500.0
2024-09-02,35.26,36.24,34.83,35.83,21124400.0
2024-09-03,35.83,36.5,34.55,34.93,19006300.0
2024-09-04,34.75,34.95,34.3,34.41,13262800.0
2024-09-05,34.38,34.81,33.36,33.47,25277800.0
2024-09-06,33.45,33.78,32.78,32.79,16940500.0
2024-09-09,32.75,32.79,31.37,31.97,26254000.0
2024-09-10,31.95,32.98,31.92,32.24,18615500.0
2024-09-11,31.95,32.03,30.7,31.49,24270700.0
2024-09-12,31.68,32.58,31.34,32.36,24260300.0
2024-09-13,32.25,32.94,32.25,32.6,14576500.0
2024-09-18,32.37,33.55,32.37,32.99,13342900.0
2024-09-19,33.19,33.19,31.8,32.75,23297300.0
2024-09-20,32.7,33.43,32.58,33.25,21632800.0
2024-09-23,33.08,34.24,32.96,33.85,16307800.0
2024-09-24,34.45,35.94,34.0,35.93,34169800.0
2024-09-25,36.75,37.65,36.14,36.53,29689700.0
2024-09-26,36.75,37.52,36.28,37.48,28172600.0
2024-09-27,38.26,38.26,36.25,36.56,24452700.0
2024-09-30,37.07,39.72,35.95,38.35,95933800.0
2024-10-08,41.85,42.25,35.52,37.19,118468400.0
2024-10-09,36.67,37.28,35.07,35.1,58165800.0
2024-10-10,35.25,38.51,35.25,37.7,75540000.0
2024-10-11,37.9,38.8,36.75,37.35,51444600.0
2024-10-14,37.15,38.3,36.67,37.42,34967000.0
2024-10-15,37.39,37.73,36.56,36.56,26721400.0
2024-10-16,36.43,36.88,36.02,36.28,21012400.0
2024-10-17,36.33,37.22,35.72,35.74,21766400.0
2024-10-18,35.8,37.15,35.61,36.73,36328100.0
2024-10-21,36.67,37.2,35.85,36.07,34904100.0
2024-10-22,36.08,36.42,35.79,36.19,25286500.0
2024-10-23,36.13,36.39,35.63,35.8,29019400.0
2024-10-24,35.8,36.21,35.51,36.04,22810400.0
2024-10-25,36.04,36.12,35.56,35.68,19106600.0
2024-10-28,36.09,36.75,35.61,35.85,35549300.0
2024-10-29,35.78,36.12,35.34,35.73,27675400.0
2024-10-30,35.63,35.97,34.86,35.19,24195800.0
2024-10-31,35.06,35.28,34.25,34.79,26452100.0
2024-11-01,34.78,36.19,34.78,35.82,35744200.0
2024-11-04,35.87,35.91,35.05,35.5,24267300.0
2024-11-05,35.4,35.8,35.18,35.78,23238000.0
2024-11-06,35.8,36.23,34.99,35.08,33610500.0
2024-11-07,35.08,35.58,34.87,35.56,29915800.0
2024-11-08,35.56,36.13,34.62,34.94,40189100.0
2024-11-11,34.44,34.55,33.78,34.13,33816600.0
2024-11-12,33.97,34.41,33.63,33.66,35772300.0
2024-11-13,33.52,34.65,33.42,34.12,35778300.0
2024-11-14,33.86,34.85,33.68,34.36,33177000.0
2024-11-15,34.33,35.15,33.95,34.89,41347500.0
2024-11-18,34.74,36.25,34.68,36.18,57225100.0
2024-11-19,36.18,36.39,35.41,35.86,34989700.0
2024-11-20,35.6,35.99,35.55,35.79,22181800.0
2024-11-21,35.71,36.31,35.65,35.94,20264100.0
2024-11-22,35.94,36.07,34.55,34.55,27344600.0
2024-11-25,34.93,35.12,34.25,34.86,23738200.0
2024-11-26,34.38,34.87,33.9,34.55,18937500.0
2024-11-27,34.56,35.42,34.4,35.35,25259700.0
2024-11-28,35.34,35.49,34.93,35.02,15728000.0
2024-11-29,35.23,35.33,34.65,34.71,18674400.0
2024-12-02,34.55,34.67,33.85,34.36,37189700.0
2024-12-03,34.25,34.99,34.16,34.98,26866800.0
2024-12-04,34.73,37.05,34.65,36.85,58311700.0
2024-12-05,36.74,37.0,36.42,36.67,23911400.0
2024-12-06,36.72,37.43,36.65,37.09,26569400.0
2024-12-09,36.65,37.73,36.26,37.25,24503400.0
2024-12-10,38.16,38.41,36.86,37.29,34904700.0
2024-12-11,37.29,38.15,37.18,38.13,29090100.0
2024-12-12,38.02,38.15,37.27,37.86,25901200.0
2024-12-13,37.71,37.88,37.09,37.35,43169600.0
2024-12-16,37.1,38.34,37.1,38.2,36796800.0
2024-12-17,38.08,38.95,37.47,37.55,29378500.0
2024-12-18,37.93,38.6,37.68,37.81,28246600.0
2024-12-19,37.47,38.1,37.25,37.36,17271400.0
2024-12-20,37.35,37.47,35.8,36.09,40108000.0
2024-12-23,35.95,36.92,35.73,36.53,33490700.0
2024-12-24,36.45,36.73,35.91,36.49,19597000.0
2024-12-25,36.57,38.01,36.49,37.65,28346900.0
2024-12-26,37.43,37.84,36.85,36.88,22177700.0
2024-12-27,36.93,37.28,36.43,36.94,18649800.0
2024-12-30,37.15,38.04,37.15,37.53,21762100.0
2024-12-31,37.65,38.72,37.45,38.23,35871700.0
2025-01-02,38.09,38.74,37.05,37.34,30361400.0
2025-01-03,37.67,37.76,36.72,36.82,24085700.0
2025-01-06,36.95,37.08,36.17,36.56,21589700.0
2025-01-07,36.58,36.67,35.53,35.85,21845900.0
2025-01-08,35.7,36.3,35.25,35.63,28457700.0
2025-01-09,35.25,35.41,34.25,34.32,40424700.0
2025-01-10,34.25,34.68,33.65,33.93,28488300.0
2025-01-13,33.98,34.26,33.51,33.64,24330700.0
2025-01-14,33.95,34.07,33.44,34.07,30813900.0
2025-01-15,33.93,34.68,33.71,33.96,29639700.0
2025-01-16,34.1,34.67,33.8,34.45,31088900.0
2025-01-17,34.43,34.81,34.22,34.36,25120200.0
2025-01-20,34.45,34.45,33.45,33.49,35852600.0
2025-01-21,33.53,33.63,32.85,32.96,25469000.0
2025-01-22,33.24,33.25,32.66,32.84,23779000.0
2025-01-23,33.1,33.73,32.92,33.16,25459600.0
2025-01-24,33.37,34.15,32.95,33.83,36208100.0
2025-01-27,33.85,34.85,33.84,34.75,29457000.0
2025-02-05,34.75,34.75,33.16,33.57,34045100.0
2025-02-06,33.57,33.7,33.16,33.7,21866900.0
2025-02-07,33.55,33.72,33.26,33.64,26659200.0
2025-02-10,33.45,33.6,33.21,33.34,23816200.0
2025-02-11,33.29,33.72,33.13,33.3,24355600.0
2025-02-12,33.31,33.31,32.78,32.97,30660300.0
2025-02-13,32.99,33.2,32.77,32.86,29750000.0
2025-02-14,32.92,32.96,32.67,32.88,28187400.0
2025-02-17,32.85,32.85,31.87,32.03,60759900.0
2025-02-18,31.75,32.04,31.25,31.36,56134700.0
2025-02-19,31.37,31.38,30.77,30.85,45129800.0
2025-02-20,30.75,31.05,30.48,30.96,34844200.0
2025-02-21,30.92,30.99,30.03,30.13,62451000.0
2025-02-24,29.83,30.85,29.53,30.51,64893500.0
2025-02-25,30.28,31.34,30.19,30.38,63888700.0
2025-02-26,30.38,30.83,30.08,30.29,33014300.0
2025-02-27,30.15,30.63,29.6,30.49,46893200.0
2025-02-28,30.43,30.63,30.19,30.2,35589100.0
2025-03-03,30.33,30.67,30.15,30.29,27862100.0
2025-03-04,30.15,30.29,29.88,30.1,21458000.0
2025-03-05,30.01,30.48,29.76,30.48,32633100.0
2025-03-06,30.44,30.44,29.98,30.24,29250400.0
2025-03-07,30.24,30.93,30.15,30.64,42731800.0
2025-03-10,30.55,31.27,30.53,30.85,32106000.0
2025-03-11,30.83,31.2,30.55,31.18,31166800.0
2025-03-12,31.1,31.1,30.55,30.68,25021600.0
2025-03-13,30.69,32.32,30.68,31.97,84155300.0
2025-03-14,31.85,32.25,31.78,31.92,43887900.0
2025-03-17,31.91,32.21,31.75,31.78,28785600.0
2025-03-18,31.73,31.73,31.34,31.43,24127000.0
2025-03-19,31.43,31.66,31.27,31.43,20882100.0
2025-03-20,31.53,31.9,31.45,31.5,22859000.0
2025-03-21,31.37,31.9,31.37,31.37,29294200.0
2025-03-24,31.65,32.23,31.42,31.87,41665700.0
2025-03-25,31.87,32.85,31.72,32.5,58279700.0
2025-03-26,32.51,32.88,32.2,32.78,36848500.0
2025-03-27,32.69,33.02,32.54,32.73,23202700.0
2025-03-28,32.64,32.74,32.35,32.58,18915600.0
2025-03-31,32.47,33.12,32.39,33.1,35510300.0
2025-04-01,33.04,33.51,33.0,33.4,23504000.0
2025-04-02,33.49,33.49,33.06,33.4,19421100.0
2025-04-03,32.97,33.78,32.96,33.71,24685900.0
2025-04-07,32.77,33.23,31.55,32.09,71366100.0
2025-04-08,32.5,33.93,32.13,33.93,64116700.0
2025-04-09,33.62,34.42,33.15,34.21,63588600.0
2025-04-10,33.98,33.98,32.79,33.74,47185200.0
2025-04-11,33.63,33.64,32.56,32.77,38592800.0
2025-04-14,32.73,33.46,32.41,33.35,32344400.0
2025-04-15,33.09,33.61,33.08,33.35,24579300.0
2025-04-16,33.34,34.21,33.05,34.21,41901400.0
2025-04-17,34.06,34.06,33.63,34.03,19005800.0
2025-04-18,33.79,34.26,33.58,33.95,22023100.0
2025-04-21,33.89,34.18,33.51,33.67,20496000.0
2025-04-22,33.54,33.86,33.39,33.39,17289200.0
2025-04-23,33.36,33.51,33.15,33.29,18606600.0
2025-04-24,33.25,33.77,33.2,33.69,23694600.0
2025-04-25,33.56,33.6,33.15,33.43,24743500.0
2025-04-28,32.71,33.08,31.84,32.75,46487700.0
2025-04-29,32.6,33.03,32.49,33.02,21136800.0
2025-04-30,32.95,33.33,32.5,33.05,22259800.0
2025-05-06,33.25,33.25,32.66,33.1,21263300.0
2025-05-07,34.1,34.1,32.95,33.53,22750100.0
2025-05-08,33.23,33.64,33.16,33.3,16193800.0
2025-05-09,33.24,33.85,33.23,33.59,22571600.0
2025-05-12,33.6,33.64,33.17,33.31,27826800.0
2025-05-13,33.37,34.01,33.13,33.8,28884500.0
2025-05-14,33.85,34.2,33.71,34.03,20527100.0
2025-05-15,34.1,34.82,34.09,34.81,34084000.0
2025-05-16,34.7,34.94,34.06,34.21,25146700.0
2025-05-19,34.21,34.63,33.92,33.93,17507400.0
2025-05-20,33.97,34.2,33.78,33.9,14698300.0
2025-05-21,33.98,35.15,33.97,34.85,33194100.0
2025-05-22,34.71,35.3,34.65,35.15,19492700.0
2025-05-23,35.03,35.28,34.28,34.45,22959500.0
2025-05-26,34.45,34.79,34.19,34.38,18496000.0
2025-05-27,34.46,34.8,34.27,34.27,16651600.0
2025-05-28,34.28,34.88,34.05,34.56,14828200.0
2025-05-29,34.57,34.72,34.38,34.54,15821300.0
2025-05-30,34.53,34.98,34.31,34.31,16610300.0
2025-06-03,33.99,34.25,33.66,33.92,27980400.0
2025-06-04,33.99,34.07,33.66,34.04,21502100.0
2025-06-05,34.08,34.72,33.99,34.05,18565400.0
2025-06-06,34.06,34.42,33.87,34.29,21129500.0
2025-06-09,34.25,34.46,34.0,34.25,18201500.0
2025-06-10,34.35,34.49,34.15,34.4,22756500.0
2025-06-11,34.34,34.68,34.3,34.45,20801600.0
2025-06-12,34.5,34.68,33.73,33.77,32784000.0
2025-06-13,33.97,34.12,33.72,34.01,27729200.0
2025-06-16,34.0,34.0,33.46,33.79,23671000.0
2025-06-17,33.79,34.32,33.51,34.25,25043600.0
2025-06-18,34.28,34.5,33.9,33.97,18377200.0
2025-06-19,33.84,34.21,33.48,34.14,29121200.0
2025-06-20,34.13,34.42,34.0,34.19,20968000.0
2025-06-23,34.24,34.73,33.95,34.6,21287100.0
2025-06-24,34.55,34.76,34.43,34.6,24485400.0
2025-06-25,34.61,34.95,34.38,34.9,21616900.0
2025-06-26,34.9,35.05,34.59,34.79,24562900.0
2025-06-27,34.73,34.93,34.54,34.68,24365800.0
2025-06-30,34.68,35.46,34.64,35.29,29214500.0
2025-07-01,35.3,35.8,35.05,35.69,20036900.0
2025-07-02,35.69,36.3,35.56,36.29,22333500.0
2025-07-03,36.44,36.45,35.08,35.15,28602300.0
2025-07-04,35.15,35.93,35.15,35.8,30294100.0
2025-07-07,35.8,35.8,34.58,34.71,46156700.0
2025-07-08,34.76,34.86,34.51,34.73,20188700.0
2025-07-09,34.73,34.94,34.51,34.51,20920100.0
2025-07-10,34.65,34.74,34.42,34.47,23544700.0
2025-07-11,34.47,34.78,33.81,33.81,43379800.0
2025-07-14,34.07,34.99,34.07,34.43,51491400.0
2025-07-15,34.48,34.95,34.26,34.48,26227300.0
2025-07-16,34.49,34.56,34.21,34.29,15148200.0
2025-07-17,34.28,34.35,33.98,34.14,17218500.0
2025-07-18,34.25,34.59,34.24,34.41,20778800.0
2025-07-21,34.52,34.85,34.38,34.78,25713000.0
2025-07-22,34.78,37.0,34.59,36.49,74518600.0
2025-07-23,36.69,37.19,35.72,35.83,50940000.0
2025-07-24,35.84,36.19,35.35,35.83,39150400.0
2025-07-25,35.83,35.92,35.37,35.44,23430400.0
2025-07-28,35.24,35.25,34.75,34.81,29503400.0
2025-07-29,34.71,34.98,34.69,34.83,17872900.0
2025-07-30,35.02,35.91,34.89,35.51,32979700.0
2025-07-31,35.29,35.31,34.61,35.17,35149700.0
2025-08-01,35.18,35.43,34.55,34.57,24439800.0
2025-08-18,38.33,38.33,36.02,36.24,126535300.0
2025-08-19,36.16,36.24,35.27,35.28,69450900.0
2025-08-20,35.19,35.65,35.03,35.64,42103500.0
2025-08-21,35.61,35.61,35.25,35.45,31827700.0
2025-08-22,35.45,35.51,35.16,35.51,34603200.0
2025-08-25,35.58,36.2,35.58,36.11,41922500.0
2025-08-26,36.14,36.2,35.82,35.84,27536200.0
2025-08-27,35.78,35.78,35.22,35.24,31391700.0
2025-08-28,35.12,35.17,34.64,34.91,30321900.0
2025-08-29,34.91,35.31,34.47,34.48,51055500.0
2025-09-01,34.61,35.39,34.48,34.91,46962500.0
2025-09-02,34.91,35.36,34.67,35.17,42572700.0
2025-09-03,35.18,35.26,34.62,34.79,28124200.0
2025-09-04,34.69,35.39,34.25,35.18,47747600.0
2025-09-05,35.01,35.25,34.8,35.17,25457100.0
2025-09-08,35.17,35.31,34.89,35.06,31208500.0
2025-09-09,35.16,35.28,34.94,35.15,22153000.0
2025-09-10,35.11,35.56,34.95,35.18,29549200.0
2025-09-11,35.21,35.33,35.04,35.29,28099200.0
2025-09-12,35.33,35.43,34.66,34.77,44731900.0
2025-09-15,34.76,35.25,34.69,35.2,33699600.0
2025-09-16,35.31,35.79,35.31,35.42,42723300.0
2025-09-17,35.34,36.14,35.31,35.99,45927900.0
2025-09-18,35.96,35.98,35.13,35.29,34589300.0
2025-09-19,35.28,35.86,35.12,35.61,35024400.0
2025-09-22,35.74,35.99,35.31,35.52,27109300.0
2025-09-23,35.37,35.97,35.18,35.87,33017400.0
2025-09-24,35.74,36.17,35.66,35.96,28500600.0
2025-09-25,35.94,35.94,35.46,35.73,19818500.0
2025-09-26,35.81,35.92,35.53,35.77,21539200.0
2025-09-29,35.59,35.76,35.01,35.36,32027800.0
2025-09-30,35.34,35.61,35.04,35.51,23886300.0
2025-10-09,35.29,36.47,35.28,36.45,43382900.0
2025-10-10,36.44,37.05,36.01,36.78,39261000.0
2025-10-13,36.47,37.21,36.13,36.96,44111700.0
2025-10-14,36.91,37.89,36.69,37.66,47524600.0
2025-10-15,37.65,38.13,37.35,37.87,37953700.0
2025-10-16,37.76,39.12,37.61,39.02,48524300.0
2025-10-17,38.98,39.67,38.66,38.91,45477000.0
2025-10-20,38.8,39.46,38.59,39.24,37973400.0
2025-10-21,39.24,39.24,38.06,38.81,45736300.0
2025-10-22,38.81,39.2,38.64,39.15,27413000.0
2025-10-23,38.99,39.61,38.99,39.23,25763300.0
2025-10-24,39.3,39.71,39.02,39.51,27432300.0
2025-10-27,39.01,39.93,38.14,39.7,34529900.0
2025-10-28,39.7,40.08,39.41,39.6,21464200.0
2025-10-29,39.49,39.51,38.96,39.15,21904000.0
2025-10-30,39.32,40.82,39.21,40.05,38578100.0
2025-10-31,40.26,40.47,39.27,39.52,22777300.0
2025-11-03,39.81,40.96,39.67,40.43,27729200.0
2025-11-04,40.51,40.96,40.34,40.53,22824400.0
2025-11-05,40.41,41.08,40.39,40.59,24574600.0
2025-11-06,40.59,41.4,40.39,41.0,28412800.0
2025-11-07,40.97,41.13,40.47,40.74,23189000.0
2025-11-10,40.89,41.48,40.5,41.14,22156300.0
2025-11-11,41.12,41.2,40.35,40.79,20993700.0
2025-11-12,40.75,41.24,40.59,40.59,19841200.0
2025-11-13,40.68,40.84,40.01,40.61,21778200.0
2025-11-14,40.75,41.05,40.04,40.08,16836700.0
2025-11-17,40.05,40.73,39.51,40.39,23133700.0
2025-11-18,40.23,40.57,39.84,39.9,17641800.0
2025-11-19,39.84,40.75,39.65,40.51,17667600.0
2025-11-20,40.3,40.8,39.9,39.99,14073000.0
2025-11-21,40.49,40.54,39.58,40.06,27943500.0
2025-11-24,40.27,40.33,39.11,39.19,29288900.0
2025-11-25,39.49,39.54,38.94,39.19,21454000.0
2025-11-26,39.2,39.48,38.98,38.99,16604900.0
2025-11-27,39.0,39.44,38.78,39.44,14056200.0
2025-11-28,39.27,39.38,39.09,39.13,14193400.0
2025-12-01,39.13,39.36,38.89,39.33,17565200.0
2025-12-02,39.39,39.74,39.03,39.59,19433700.0
2025-12-03,39.47,39.91,39.29,39.63,16748100.0
2025-12-04,39.59,40.21,39.5,39.74,16704300.0
2025-12-05,39.59,39.74,39.3,39.52,13909700.0
2025-12-08,39.48,39.48,38.57,38.89,23739800.0
2025-12-09,38.99,39.12,38.39,38.47,16238500.0
2025-12-10,38.46,38.46,38.01,38.17,16846100.0
2025-12-11,38.46,38.66,38.03,38.3,17334400.0
2025-12-12,38.16,38.28,37.82,37.99,26275800.0
2025-12-15,37.99,38.25,37.88,37.9,17097900.0
2025-12-16,37.89,38.2,37.51,38.16,23011300.0
2025-12-17,38.15,38.24,37.93,37.99,20312900.0
2025-12-18,38.19,38.92,37.99,38.82,20351600.0
2025-12-19,38.67,38.85,38.42,38.58,16198400.0
2025-12-22,39.17,39.24,38.02,38.87,40200600.0
2025-12-23,38.86,39.45,38.83,39.14,22869000.0
2025-12-24,39.09,39.12,38.11,38.24,25981800.0
2025-12-25,38.24,38.34,38.0,38.12,13208800.0
2025-12-26,38.04,38.24,38.0,38.06,16596900.0
2025-12-29,38.06,38.64,38.0,38.19,24073800.0
2025-12-30,38.2,38.48,37.99,38.44,23746800.0
2025-12-31,38.34,38.54,38.15,38.49,19453100.0
2026-01-05,38.5,38.74,38.21,38.25,28383600.0
2026-01-06,38.29,39.01,38.06,38.77,36700800.0
2026-01-07,38.99,39.31,38.23,39.25,41432200.0
2026-01-08,39.25,39.65,39.15,39.44,34492600.0
2026-01-09,39.39,40.54,39.21,40.44,36814000.0
2026-01-12,40.44,40.54,39.67,39.85,26095000.0
2026-01-13,39.93,40.32,39.69,39.89,22288900.0
2026-01-14,39.99,39.99,39.37,39.73,27342300.0
2026-01-15,39.59,40.09,39.47,39.55,23255900.0
2026-01-16,39.57,39.99,38.65,38.99,30387100.0
2026-01-19,38.65,39.29,38.5,38.69,22774200.0
2026-01-20,38.72,38.98,38.5,38.84,19819900.0
2026-01-21,38.97,38.97,37.99,38.07,32067700.0
2026-01-22,38.09,38.84,37.99,38.64,31715000.0
2026-01-23,38.78,38.79,37.85,37.99,33743200.0
2026-01-26,37.99,40.19,37.79,39.64,68574600.0
2026-01-27,39.65,40.16,38.5,38.64,37479200.0
2026-01-28,38.79,39.83,38.35,39.17,65193000.0
2026-01-29,39.29,39.63,38.51,39.37,44464400.0
2026-01-30,39.36,40.45,39.17,39.92,44267100.0
2026-02-02,39.64,39.64,38.01,38.2,43835200.0
2026-02-03,38.24,38.47,37.51,37.59,38860300.0
2026-02-04,37.64,40.59,37.64,40.41,88248300.0
2026-02-05,39.89,40.34,39.17,39.85,36101400.0
2026-02-06,39.42,40.18,39.04,39.66,25180400.0
2026-02-09,39.86,40.43,39.57,40.2,24141500.0
2026-02-10,40.2,40.59,40.01,40.47,21325200.0
2026-02-11,40.66,40.97,40.12,40.85,19088000.0
2026-02-12,40.84,41.06,40.39,40.55,22467100.0
2026-02-13,40.55,40.57,39.1,39.44,31472000.0
2026-02-24,39.72,40.68,39.72,40.51,25500000.0
2026-02-25,40.52,40.79,40.04,40.17,22881100.0
2026-02-26,40.17,40.76,39.73,39.82,17143400.0
2026-02-27,39.89,40.44,39.67,40.25,20799200.0
2026-03-02,41.08,42.87,40.45,42.72,80140700.0
2026-03-03,42.69,44.6,41.94,43.8,85249700.0
2026-03-04,42.99,44.3,41.65,44.1,70864900.0
2026-03-05,43.64,44.29,42.59,43.87,51223700.0
2026-03-06,43.59,44.19,42.99,43.82,31082600.0
2026-03-09,45.49,47.58,45.49,45.94,88347300.0
2026-03-10,43.98,45.18,43.89,44.17,47132100.0
2026-03-11,43.79,46.05,43.5,45.82,43429500.0
2026-03-12,46.24,47.79,45.69,47.25,56922500.0
2026-03-13,47.4,47.67,46.42,46.91,39552100.0
2026-03-16,47.1,47.32,45.89,46.48,31934400.0
2026-03-17,46.0,46.64,45.2,45.73,37514200.0
2026-03-18,45.73,46.29,44.71,45.47,32113900.0
2026-03-19,45.99,47.89,45.64,47.46,55845200.0
2026-03-20,46.6,47.77,46.3,47.54,43742300.0
2026-03-23,48.22,48.37,46.79,47.49,73594800.0
2026-03-24,46.62,47.28,45.89,46.47,46562800.0
2026-03-25,45.47,45.49,44.59,45.24,57911100.0
2026-03-26,45.12,45.97,45.04,45.68,35922600.0
2026-03-27,45.55,46.02,45.17,45.49,22546500.0
2026-03-30,45.88,46.42,45.61,45.81,28126500.0
2026-03-31,45.72,46.18,44.59,44.74,39112100.0
2026-04-01,44.32,45.47,43.86,44.61,33588700.0
2026-04-02,44.67,45.89,44.67,45.68,32237400.0
2026-04-03,45.69,45.87,45.02,45.57,21324100.0
2026-04-07,45.57,46.58,45.21,46.41,26436000.0
2026-04-08,45.44,45.48,44.12,44.75,50272900.0
2026-04-09,44.79,45.29,44.57,44.78,22241800.0
2026-04-10,44.49,44.62,44.09,44.37,25677400.0
2026-04-13,44.69,44.69,44.07,44.31,23287000.0
2026-04-14,44.1,44.21,43.41,43.65,30157700.0
2026-04-15,43.2,44.0,42.99,43.82,28206200.0
2026-04-16,43.81,44.06,43.34,43.52,27514400.0
2026-04-17,43.54,43.68,43.32,43.54,21478300.0
2026-04-20,43.59,43.73,43.15,43.22,22446500.0
2026-04-21,43.22,44.15,43.21,43.97,28987100.0
2026-04-22,43.97,44.79,43.79,43.86,35667600.0
2026-04-23,43.87,45.24,43.44,44.97,41995200.0
2026-04-24,44.98,45.54,44.65,45.18,34547500.0
2026-04-27,44.49,45.16,44.31,44.77,26600500.0
2026-04-28,44.75,46.29,44.56,46.14,40884000.0
2026-04-29,46.15,46.69,45.76,45.97,33864600.0
2026-04-30,46.09,46.17,45.51,45.99,30525100.0
2026-05-06,45.59,45.98,44.66,45.72,30823100.0
2026-05-07,45.49,45.49,43.49,43.58,49708000.0
2026-05-08,43.52,43.88,43.12,43.17,28519700.0
2026-05-11,43.17,43.37,42.74,43.16,30877000.0
2026-05-12,43.16,43.37,42.93,43.19,24251800.0
2026-05-13,43.24,43.37,42.64,42.79,24597500.0
2026-05-14,42.8,43.39,42.52,43.16,34391700.0
2026-05-15,43.15,43.89,42.76,43.69,40667300.0
2026-05-18,43.94,44.17,43.25,43.84,36830700.0
2026-05-19,43.84,44.59,43.56,44.06,35907900.0
2026-05-20,44.14,44.96,43.99,43.99,30495700.0
2026-05-21,43.78,43.78,42.99,43.25,25264400.0
2026-05-22,43.25,43.48,42.69,42.97,27467300.0
2026-05-25,43.47,44.97,42.71,42.77,54312400.0
2026-05-26,42.74,43.09,42.34,42.79,36456300.0
2026-05-27,42.84,44.22,42.23,44.09,39744600.0
2026-05-28,43.79,44.86,43.59,44.14,32510900.0
2026-05-29,44.0,45.88,43.89,44.91,58449500.0
2026-06-01,44.99,47.0,44.99,46.99,57675100.0
2026-06-02,46.69,48.15,45.69,46.23,56686300.0
2026-06-03,45.77,47.17,45.65,46.84,41275200.0
2026-06-04,46.55,47.79,46.5,47.01,37968700.0
2026-06-05,46.74,47.79,46.51,46.51,35822700.0
2026-06-08,46.56,49.17,46.32,48.75,55263600.0
2026-06-09,47.49,48.29,46.55,46.97,38314600.0
2026-06-10,46.74,46.79,45.4,45.5,34091900.0
2026-06-11,45.89,46.32,45.03,45.28,28118300.0
2026-06-12,44.98,44.99,43.79,44.13,94683700.0
2026-06-15,43.59,43.59,41.1,41.38,89819300.0
2026-06-16,41.13,41.19,40.11,40.51,65687100.0
2026-06-17,40.64,40.7,39.58,39.85,50354500.0
2026-06-18,39.87,40.54,39.25,39.25,54411600.0
2026-06-22,39.19,39.77,38.79,39.5,71558900.0
2026-06-23,39.49,39.87,38.64,38.65,54123300.0
2026-06-24,38.69,38.85,37.89,38.04,38744300.0
2026-06-25,37.79,38.36,37.19,37.39,47901800.0
2026-06-26,37.42,37.74,36.85,37.56,43510100.0
2026-06-29,37.58,38.29,36.84,37.97,41868400.0
2026-06-30,37.96,38.06,36.72,37.03,40693600.0
2026-07-01,36.96,37.99,36.72,37.47,39839900.0
2026-07-02,37.79,39.05,37.73,38.76,62708500.0
2026-07-03,38.76,39.49,38.43,38.69,35957700.0
2026-07-06,38.48,40.02,38.19,39.9,50218300.0
2026-07-07,39.79,40.29,39.09,39.75,36861300.0
2026-07-08,39.75,40.69,39.55,40.28,36989600.0
2026-07-09,39.99,40.58,39.56,40.12,32588100.0
2026-07-10,39.88,40.15,39.44,40.03,30245900.0
2026-07-13,40.22,41.8,39.74,41.67,47572900.0
2026-07-14,41.68,43.38,41.49,42.44,50931400.0
2026-07-15,42.0,42.82,41.9,42.71,29444900.0
2026-07-16,42.8,43.26,41.67,42.29,30455900.0
2026-07-17,42.2,43.46,42.04,42.97,47985100.0
2026-07-20,42.92,45.16,42.75,45.16,57333400.0
2026-07-21,45.17,45.82,43.32,44.12,62161100.0
2026-07-22,43.7,44.46,43.07,44.46,47093900.0
2026-07-23,44.42,44.72,43.69,44.34,31408500.0
2026-07-24,45.02,45.02,44.11,44.72,33796400.0
2026-07-27,44.72,44.72,43.52,43.85,31397200.0
2026-07-28,43.55,44.46,42.98,44.46,36729300.0
2026-07-29,45.01,45.01,43.92,44.05,30120400.0
2026-07-30,44.02,44.81,43.89,44.72,36659400.0
2026-07-31,43.52,44.71,42.9,44.71,48600400.0
2026-08-03,43.94,44.0,42.66,42.75,41209000.0
2026-08-04,42.52,42.52,41.75,42.17,38528400.0
2026-08-05,41.83,42.27,41.4,42.02,27399000.0
2026-08-06,41.92,43.29,41.92,42.99,39505700.0
2026-08-07,42.91,43.39,42.4,42.96,26835200.0
2026-08-10,42.81,43.98,42.73,43.7,29863100.0
2026-08-11,43.96,44.15,43.32,43.72,25312500.0
2026-08-12,43.52,43.96,43.07,43.09,23363900.0
2026-08-13,42.89,43.47,42.62,43.36,26947700.0
2026-08-14,43.24,43.95,42.84,43.74,22025800.0
2026-08-17,43.74,44.19,43.62,43.81,21212300.0
2026-08-18,43.82,44.99,43.81,44.72,33658000.0
2026-08-19,45.02,45.54,44.82,45.54,40003000.0
2026-08-20,45.02,46.13,44.82,45.57,27294400.0
2026-08-21,45.36,45.92,45.31,45.43,18121400.0
2026-08-24,45.4,46.02,45.31,45.91,23941200.0
2026-08-25,45.91,46.52,45.75,46.19,25796600.0
2026-08-26,45.88,46.68,45.7,46.28,19573500.0
2026-08-27,46.07,47.02,46.06,46.82,21724400.0
2026-08-28,46.82,47.2,46.1,46.65,22726500.0
2026-08-31,47.02,47.99,46.57,47.8,39607200.0
2026-09-01,47.8,48.5,47.26,47.32,32302300.0
2026-09-02,47.97,48.07,46.42,47.07,34721500.0
2026-09-03,47.02,47.6,46.69,46.8,21839700.0
2026-09-04,46.79,47.11,46.24,46.63,19862700.0
2026-09-07,46.52,46.78,44.24,45.11,47517700.0
2026-09-08,45.02,45.35,44.62,45.34,25928800.0
2026-09-09,45.18,46.41,44.97,46.35,29753900.0
2026-09-10,46.38,46.53,45.78,46.3,20059700.0
2026-09-11,46.36,47.12,46.07,46.53,30479400.0
2026-09-14,46.42,47.18,45.99,46.22,19855700.0
2026-09-15,46.4,46.47,45.93,46.0,15774300.0
2026-09-16,45.95,46.2,45.27,46.12,19917100.0
2026-09-17,46.02,46.11,45.13,45.5,17774700.0
2026-09-18,45.22,45.72,45.12,45.25,16365800.0
2026-09-21,45.2,45.87,44.78,45.82,17129700.0
2026-09-22,45.45,46.76,45.17,46.53,24855900.0
2026-09-23,46.53,46.86,46.14,46.23,13238500.0
2026-09-24,46.36,47.18,46.17,47.05,25276700.0
2026-09-28,46.81,47.43,46.58,47.41,23073100.0
2026-09-29,47.32,47.33,45.73,46.32,22209200.0
2026-09-30,46.07,47.25,46.01,46.82,20701600.0
2026-10-08,46.32,47.22,45.15,46.51,63234100.0
2026-10-09,46.5,48.22,46.35,47.42,46331400.0
2026-10-12,47.41,48.4,47.33,48.4,38314100.0
2026-10-13,48.35,48.88,48.12,48.51,35420500.0
2026-10-14,48.52,49.79,48.42,49.57,41319400.0
2026-10-15,49.57,49.81,48.64,49.62,38956000.0
2026-10-16,49.12,50.02,48.52,50.0,39659900.0
2026-10-19,49.09,50.96,48.94,50.52,30217400.0
2026-10-20,50.37,50.76,49.57,50.32,36974900.0
2026-10-21,49.87,49.87,47.97,48.29,51933600.0
2026-10-22,48.29,49.0,47.84,48.96,34974400.0
2026-10-23,48.09,49.3,48.02,49.22,41986600.0
2026-10-26,48.11,50.2,47.75,50.15,38639700.0
2026-10-27,49.4,50.2,48.9,49.38,37609200.0
2026-10-28,49.84,50.04,49.0,49.65,27709700.0