date,open,high,low,close,volume 2024-03-08,50.031,50.901,49.521,50.511,54417600.0 2024-03-11,49.711,51.391,49.301,51.191,55016000.0 2024-03-12,51.501,51.631,50.181,50.491,50519000.0 2024-03-13,50.901,51.211,50.301,50.541,49004300.0 2024-03-14,50.141,50.651,49.211,49.861,44851700.0 2024-03-15,49.701,50.481,49.021,50.381,46488100.0 2024-03-18,50.581,51.301,50.071,51.101,54437500.0 2024-03-19,50.901,50.921,50.201,50.201,37540200.0 2024-03-20,50.111,52.461,50.101,51.631,83376800.0 2024-03-21,51.701,53.851,51.391,51.931,85275700.0 2024-03-22,51.501,51.801,50.391,50.781,53521300.0 2024-03-25,50.771,51.211,48.701,48.811,61296400.0 2024-03-26,48.701,49.171,47.301,47.721,53876300.0 2024-03-27,47.891,47.931,45.521,45.551,50491200.0 2024-03-28,45.601,50.081,45.591,49.321,92872300.0 2024-03-29,49.161,49.161,47.601,48.421,44348400.0 2024-04-01,48.701,49.581,48.311,49.231,38689600.0 2024-04-02,49.031,49.101,48.051,48.501,29574100.0 2024-04-03,48.251,48.301,46.891,47.361,27837800.0 2024-04-08,47.371,47.471,46.451,46.701,23513800.0 2024-04-09,46.701,46.941,45.911,46.861,24405500.0 2024-04-10,46.861,46.861,45.231,45.601,30467200.0 2024-04-11,45.601,47.071,45.601,46.111,34301800.0 2024-04-12,46.251,46.951,45.681,45.701,26251200.0 2024-04-15,45.701,46.231,44.951,45.481,30959100.0 2024-04-16,45.251,46.851,45.081,45.281,37823200.0 2024-04-17,45.581,46.841,45.271,46.781,42750600.0 2024-04-18,46.401,46.741,45.711,46.161,31903100.0 2024-04-19,45.681,45.891,43.711,44.301,50169300.0 2024-04-22,43.501,44.191,42.071,43.981,31834000.0 2024-04-23,42.861,42.941,40.441,41.671,74606100.0 2024-04-24,41.701,43.251,41.221,43.121,50424400.0 2024-04-25,42.481,42.981,42.231,42.681,27843700.0 2024-04-26,42.701,44.361,42.701,44.051,43462800.0 2024-04-29,44.561,46.041,44.531,45.211,49137700.0 2024-04-30,45.101,45.661,44.501,44.811,30700000.0 2024-05-06,45.901,46.081,44.981,45.231,32970800.0 2024-05-07,45.231,46.201,44.891,45.301,34960600.0 2024-05-08,44.831,44.851,43.941,44.041,25141900.0 2024-05-09,44.061,44.641,43.911,44.371,21163900.0 2024-05-10,44.151,44.441,43.361,43.451,27793200.0 2024-05-13,43.701,44.481,43.111,43.801,26623900.0 2024-05-14,44.441,44.551,43.071,43.231,32065800.0 2024-05-15,42.971,43.201,42.571,42.701,17729400.0 2024-05-16,42.921,43.161,42.381,42.541,27344700.0 2024-05-17,42.401,42.901,42.101,42.891,20756600.0 2024-05-20,42.901,43.691,42.701,43.301,26934200.0 2024-05-21,43.301,43.441,43.001,43.091,16676300.0 2024-05-22,43.291,43.891,42.781,43.571,26678800.0 2024-05-23,43.581,43.801,42.251,42.351,31315200.0 2024-05-24,42.111,42.491,41.501,41.501,23740400.0 2024-05-27,41.511,41.911,40.981,41.861,19087800.0 2024-05-28,41.811,41.811,40.771,40.841,21410000.0 2024-05-29,41.201,41.901,40.781,40.891,19449800.0 2024-05-30,40.881,42.001,40.401,41.681,28263800.0 2024-05-31,41.681,42.401,41.531,41.901,21900500.0 2024-06-03,41.911,42.201,41.601,41.941,16768500.0 2024-06-04,41.951,42.141,41.281,41.861,17303100.0 2024-06-05,41.891,42.571,41.751,42.051,21796700.0 2024-06-06,42.131,42.851,41.601,41.681,27641400.0 2024-06-07,41.781,42.031,40.701,41.211,22503300.0 2024-06-11,41.221,41.691,40.601,41.511,19941500.0 2024-06-12,41.701,43.001,41.611,42.631,34307800.0 2024-06-13,42.601,42.951,42.251,42.781,27127700.0 2024-06-14,42.781,43.201,42.251,43.101,31506300.0 2024-06-17,43.011,43.181,42.301,42.601,27680100.0 2024-06-18,42.621,43.911,42.551,43.301,36472600.0 2024-06-19,43.221,43.341,42.701,42.741,20179300.0 2024-06-20,42.501,42.641,41.791,41.801,23039000.0 2024-06-21,41.641,42.541,41.311,42.431,19685200.0 2024-06-24,42.181,42.351,41.131,41.181,22663800.0 2024-06-25,41.701,42.271,40.751,41.211,21913600.0 2024-06-26,41.901,45.121,41.521,44.461,86661300.0 2024-06-27,44.091,44.371,42.741,42.841,54612200.0 2024-06-28,42.901,43.161,42.381,42.651,48399200.0 2024-07-01,42.541,43.441,42.101,43.191,38552900.0 2024-07-02,42.941,43.581,42.371,42.531,32052800.0 2024-07-03,42.501,42.531,41.111,41.761,27726100.0 2024-07-04,41.871,42.021,40.811,40.811,26895400.0 2024-07-05,40.9,41.17,40.0,41.0,23252200.0 2024-07-08,40.21,40.21,38.18,38.5,48149500.0 2024-07-09,38.49,38.9,37.7,38.8,39902300.0 2024-07-10,38.74,39.43,38.43,38.66,25694300.0 2024-07-11,39.3,39.42,38.88,39.05,26667700.0 2024-07-12,38.87,39.03,38.42,38.46,24251900.0 2024-07-15,38.42,38.42,37.7,37.93,21018400.0 2024-07-16,37.93,39.0,37.7,38.81,29607400.0 2024-07-17,38.82,39.4,38.66,38.72,23174700.0 2024-07-18,38.29,38.5,37.5,38.49,29012700.0 2024-07-19,38.12,39.3,38.08,39.1,28657200.0 2024-07-22,39.1,39.98,39.1,39.44,29780900.0 2024-07-23,39.3,39.31,38.38,38.38,21004900.0 2024-07-24,38.33,38.88,37.98,38.14,19248400.0 2024-07-25,38.0,38.51,37.81,38.22,15463700.0 2024-07-26,38.27,38.61,38.03,38.46,14965000.0 2024-07-29,38.5,38.66,38.21,38.41,11470700.0 2024-07-30,38.41,38.59,38.01,38.56,13390000.0 2024-07-31,38.49,39.62,38.37,39.52,28158300.0 2024-08-01,39.53,39.68,39.02,39.06,20544800.0 2024-08-02,38.78,39.29,38.55,38.67,15724800.0 2024-08-05,38.2,38.92,37.68,37.7,24101400.0 2024-08-06,37.97,38.14,35.0,36.22,50868900.0 2024-08-07,36.23,36.65,36.0,36.26,21856800.0 2024-08-08,35.91,36.22,35.34,35.95,19705600.0 2024-08-09,36.1,36.35,35.66,35.7,13199700.0 2024-08-12,35.68,35.69,33.6,34.51,33142300.0 2024-08-13,34.6,34.89,34.3,34.72,16609400.0 2024-08-14,34.72,34.8,34.31,34.47,13188900.0 2024-08-15,34.4,35.04,34.03,34.48,21328100.0 2024-08-16,34.47,34.65,34.21,34.26,13464500.0 2024-08-19,34.25,34.54,34.17,34.31,14621500.0 2024-08-20,34.32,34.44,33.57,33.82,17091700.0 2024-08-21,33.77,34.49,33.3,33.8,17042500.0 2024-08-22,33.85,34.29,32.84,32.88,24729500.0 2024-08-23,32.8,33.85,32.75,33.73,25052400.0 2024-08-26,33.74,34.13,33.61,33.8,14481500.0 2024-08-27,33.71,33.74,33.0,33.13,14814800.0 2024-08-28,33.09,33.3,32.46,33.12,15425300.0 2024-08-29,32.85,33.72,32.79,33.39,16626000.0 2024-08-30,33.38,34.55,33.31,34.19,28409300.0 2024-09-02,34.3,34.33,33.19,33.19,20065700.0 2024-09-03,33.2,34.08,33.11,33.89,20415600.0 2024-09-04,33.53,33.92,33.48,33.68,11688300.0 2024-09-05,33.69,34.25,33.61,34.05,14346500.0 2024-09-06,34.15,34.56,33.69,33.8,19424600.0 2024-09-09,33.7,34.05,33.3,33.46,13268700.0 2024-09-10,33.48,34.23,33.06,33.96,16748300.0 2024-09-11,33.93,34.3,33.76,34.14,14948300.0 2024-09-12,34.28,34.65,33.88,33.88,14255200.0 2024-09-13,34.0,34.2,33.6,33.62,13073100.0 2024-09-18,33.63,33.75,33.21,33.64,11051900.0 2024-09-19,33.8,34.57,33.41,34.38,25135500.0 2024-09-20,34.39,34.58,34.17,34.49,18352500.0 2024-09-23,34.49,35.18,34.43,34.61,20131700.0 2024-09-24,34.72,35.65,34.15,35.65,37954300.0 2024-09-25,35.92,37.26,35.92,36.18,48058500.0 2024-09-26,36.18,37.37,35.98,37.37,38043600.0 2024-09-27,38.05,40.8,38.05,40.2,74378700.0 2024-09-30,42.18,44.24,42.06,44.24,110559800.0 2024-10-08,48.68,48.68,45.8,48.68,137813600.0 2024-10-09,48.68,49.94,45.87,46.77,144300700.0 2024-10-10,46.77,47.5,43.71,44.54,94711100.0 2024-10-11,44.18,44.29,42.18,42.71,59485200.0 2024-10-14,42.71,43.46,41.94,43.45,53732500.0 2024-10-15,43.4,44.55,42.81,42.85,54286600.0 2024-10-16,42.04,43.36,41.86,42.8,32935800.0 2024-10-17,43.1,45.44,42.9,44.2,79848600.0 2024-10-18,43.81,47.31,42.85,45.63,112878200.0 2024-10-21,46.02,46.8,45.63,45.98,95626400.0 2024-10-22,45.8,46.1,44.92,45.35,55343000.0 2024-10-23,45.3,45.8,44.94,45.38,45149900.0 2024-10-24,45.41,45.55,44.58,44.61,37681300.0 2024-10-25,45.25,45.61,44.97,45.28,41053900.0 2024-10-28,45.55,45.9,45.2,45.45,39844800.0 2024-10-29,45.64,47.22,44.95,45.71,81010300.0 2024-10-30,45.4,46.13,44.8,45.35,47383800.0 2024-10-31,45.35,46.35,44.5,45.75,64000400.0 2024-11-01,45.76,46.99,44.57,44.58,60443700.0 2024-11-04,44.24,45.91,43.54,45.23,48351000.0 2024-11-05,45.3,46.89,44.93,46.59,92624500.0 2024-11-06,46.6,48.69,46.45,47.59,110341800.0 2024-11-07,46.8,49.2,46.2,48.5,101427300.0 2024-11-08,49.03,50.2,47.89,48.0,107426900.0 2024-11-11,47.8,51.62,47.64,51.15,162826800.0 2024-11-12,50.8,51.0,48.58,49.08,110434700.0 2024-11-13,48.47,54.01,48.28,54.01,224644300.0 2024-11-14,54.39,54.95,52.2,52.49,195114600.0 2024-11-15,52.78,56.3,52.74,52.87,189928600.0 2024-11-18,53.78,54.15,47.56,48.15,165442700.0 2024-11-19,47.1,47.86,45.41,47.56,128943100.0 2024-11-20,47.59,49.68,47.27,48.95,104671300.0 2024-11-21,48.8,50.98,47.99,49.85,101276700.0 2024-11-22,49.5,52.15,48.5,48.72,133218100.0 2024-11-25,49.95,50.58,46.81,48.59,90911500.0 2024-11-26,47.81,48.68,46.8,46.84,63659800.0 2024-11-27,46.72,48.3,46.28,48.28,65878400.0 2024-11-28,48.3,48.98,47.57,47.62,58074800.0 2024-11-29,47.3,52.33,47.21,51.11,155844200.0 2024-12-02,50.8,51.29,50.3,50.95,87295200.0 2024-12-03,50.95,51.19,49.16,49.68,76900300.0 2024-12-04,49.87,50.56,49.21,49.68,67458200.0 2024-12-05,49.78,51.89,49.78,51.1,93918200.0 2024-12-06,52.18,52.73,50.68,51.62,87702600.0 2024-12-09,51.64,54.01,51.64,52.48,91582200.0 2024-12-10,54.01,56.6,52.59,54.31,152641200.0 2024-12-11,53.72,53.84,52.25,53.01,81031300.0 2024-12-12,52.8,53.6,51.65,52.13,73388300.0 2024-12-13,51.8,52.45,50.66,50.77,68369800.0 2024-12-16,50.8,51.3,50.01,50.3,46652700.0 2024-12-17,50.1,50.71,49.51,49.74,43940500.0 2024-12-18,49.81,50.9,49.41,50.4,44409000.0 2024-12-19,49.8,51.66,49.65,51.39,60221000.0 2024-12-20,51.09,52.3,50.79,51.55,60396900.0 2024-12-23,51.57,51.6,49.95,50.04,46323900.0 2024-12-24,50.04,50.3,49.26,50.08,42544500.0 2024-12-25,50.04,50.74,49.51,49.67,35629200.0 2024-12-26,49.67,51.08,49.57,50.6,42953900.0 2024-12-27,50.42,51.04,49.6,49.76,46529400.0 2024-12-30,49.61,50.8,48.61,49.9,47296700.0 2024-12-31,49.9,50.39,48.1,48.12,51430100.0 2025-01-02,47.82,48.02,45.8,46.1,55514700.0 2025-01-03,46.26,46.42,44.24,44.27,52476800.0 2025-01-06,44.2,45.21,43.82,44.2,29570800.0 2025-01-07,44.35,45.04,44.1,45.01,32791900.0 2025-01-08,44.81,45.3,43.53,44.89,42800900.0 2025-01-09,44.78,45.89,44.62,45.21,34101300.0 2025-01-10,45.3,45.9,44.6,44.6,34920100.0 2025-01-13,44.08,45.8,43.83,44.93,40761400.0 2025-01-14,45.05,46.97,44.69,46.81,57814700.0 2025-01-15,46.91,47.2,46.15,46.29,38280600.0 2025-01-16,46.78,49.61,46.76,47.96,87361800.0 2025-01-17,47.57,48.39,47.46,47.73,41741300.0 2025-01-20,48.31,48.49,47.46,47.61,34576800.0 2025-01-21,47.89,48.09,47.3,47.97,34858800.0 2025-01-22,48.0,48.15,47.48,47.59,29033900.0 2025-01-23,48.1,48.79,47.15,47.16,41006000.0 2025-01-24,47.15,50.29,47.05,49.62,89496000.0 2025-01-27,51.98,52.0,49.9,50.48,104184000.0 2025-02-05,52.8,54.8,52.8,54.23,160069900.0 2025-02-06,53.19,54.79,52.81,54.4,112012500.0 2025-02-07,54.29,55.49,53.25,54.1,134241100.0 2025-02-10,54.67,55.67,54.02,54.84,97813600.0 2025-02-11,54.72,54.84,53.6,53.71,82880200.0 2025-02-12,53.65,54.3,53.41,53.89,59170300.0 2025-02-13,53.89,54.05,52.4,52.58,71903300.0 2025-02-14,52.58,54.54,51.95,54.38,100408700.0 2025-02-17,55.08,55.92,54.23,54.85,96730600.0 2025-02-18,54.88,56.3,53.41,53.62,84194800.0 2025-02-19,53.7,54.62,53.19,54.22,59620900.0 2025-02-20,54.31,54.69,53.1,53.42,60132600.0 2025-02-21,53.7,55.78,53.53,55.4,112183300.0 2025-02-24,55.66,59.17,55.0,57.25,137430800.0 2025-02-25,55.8,56.5,55.3,55.42,84354600.0 2025-02-26,55.47,55.76,54.54,55.15,62458000.0 2025-02-27,55.51,56.6,53.3,54.12,76704200.0 2025-02-28,53.78,54.13,51.3,51.6,77489600.0 2025-03-03,51.9,52.27,50.87,51.26,45800900.0 2025-03-04,51.26,51.73,51.03,51.4,41752800.0 2025-03-05,51.53,51.75,50.89,51.59,37823700.0 2025-03-06,52.33,53.38,52.21,53.09,66154300.0 2025-03-07,53.09,53.29,51.91,52.17,47677100.0 2025-03-10,53.16,53.38,51.39,51.95,41725000.0 2025-03-11,51.2,51.79,51.07,51.78,33967100.0 2025-03-12,52.36,52.49,51.58,51.6,37360100.0 2025-03-13,51.62,52.08,50.15,50.3,41843500.0 2025-03-14,50.3,51.2,50.23,51.05,34591200.0 2025-03-17,51.06,51.19,50.65,50.73,28514200.0 2025-03-18,50.9,51.3,50.62,50.76,26687400.0 2025-03-19,50.7,50.74,49.66,49.96,37116700.0 2025-03-20,49.88,49.88,49.34,49.38,32390900.0 2025-03-21,49.37,49.37,48.27,48.34,35214800.0 2025-03-24,48.34,48.89,47.82,48.74,33734000.0 2025-03-25,48.74,48.74,47.9,47.97,22070800.0 2025-03-26,48.0,48.3,47.9,48.06,15794000.0 2025-03-27,48.0,48.39,47.53,48.08,18538100.0 2025-03-28,48.1,48.2,47.6,47.61,17450700.0 2025-03-31,47.37,47.58,46.69,47.37,22733100.0 2025-04-01,47.46,48.4,47.46,47.85,21952600.0 2025-04-02,47.86,48.23,47.6,48.05,15122700.0 2025-04-03,47.8,48.18,47.68,48.01,16168300.0 2025-04-07,45.05,45.6,43.19,43.19,50661700.0 2025-04-08,42.87,43.56,41.3,42.59,57554100.0 2025-04-09,41.73,43.45,41.0,43.24,50609400.0 2025-04-10,44.13,44.9,43.5,43.96,41395100.0 2025-04-11,43.68,44.67,43.55,44.33,28557800.0 2025-04-14,44.84,45.24,44.47,44.56,24037200.0 2025-04-15,44.47,44.65,43.96,44.17,15768300.0 2025-04-16,44.01,44.11,43.25,44.04,19350900.0 2025-04-17,43.8,44.48,43.76,43.95,17207600.0 2025-04-18,43.79,44.35,43.55,44.29,16340100.0 2025-04-21,44.3,45.18,43.91,45.18,22377500.0 2025-04-22,45.18,45.58,44.25,44.98,31395200.0 2025-04-23,45.33,45.6,44.61,44.9,25404500.0 2025-04-24,45.1,45.8,44.83,44.99,33767500.0 2025-04-25,45.13,45.65,44.95,45.29,19837300.0 2025-04-28,45.65,46.46,45.5,45.65,27133400.0 2025-04-29,45.65,45.9,45.28,45.79,18703100.0 2025-04-30,45.9,46.96,45.8,46.73,30813400.0 2025-05-06,47.02,47.67,46.96,47.58,34097400.0 2025-05-07,48.16,48.19,47.15,47.5,28735200.0 2025-05-08,47.3,48.25,47.21,48.06,24941200.0 2025-05-09,47.8,47.8,46.8,47.27,23849700.0 2025-05-12,47.36,47.74,47.21,47.5,20020700.0 2025-05-13,47.9,47.98,47.21,47.47,19528300.0 2025-05-14,47.48,47.76,47.05,47.56,19757000.0 2025-05-15,47.57,47.6,46.6,46.8,20430000.0 2025-05-16,46.55,46.91,46.41,46.62,13076700.0 2025-05-19,46.5,46.9,46.17,46.83,12857400.0 2025-05-20,46.73,47.12,46.49,47.11,12810300.0 2025-05-21,47.04,47.29,46.32,46.44,17901600.0 2025-05-22,46.25,46.96,46.15,46.51,14630700.0 2025-05-23,46.33,46.75,45.81,45.84,16991600.0 2025-05-26,45.83,46.16,45.76,45.92,11914100.0 2025-05-27,45.89,46.09,45.5,45.62,11893000.0 2025-05-28,45.63,45.85,45.21,45.31,10519800.0 2025-05-29,45.32,46.5,45.31,46.48,19895000.0 2025-05-30,46.16,46.39,45.82,45.83,13419400.0 2025-06-03,46.26,48.02,46.1,47.68,49798600.0 2025-06-04,47.61,47.9,47.38,47.79,21545400.0 2025-06-05,47.96,48.55,47.71,48.41,30240300.0 2025-06-06,48.35,48.76,48.19,48.57,24049600.0 2025-06-09,48.69,48.87,48.33,48.62,20048400.0 2025-06-10,48.55,48.64,47.4,47.8,31094200.0 2025-06-11,47.88,48.6,47.88,47.9,16200900.0 2025-06-12,47.93,48.09,47.63,47.74,18636700.0 2025-06-13,47.55,48.17,47.03,47.66,56537400.0 2025-06-16,47.51,48.46,47.38,47.7,19790400.0 2025-06-17,47.8,48.0,47.31,47.43,13700900.0 2025-06-18,47.44,47.69,47.08,47.49,14994700.0 2025-06-19,47.46,47.75,46.66,46.76,17781800.0 2025-06-20,46.7,47.01,45.6,45.64,21683300.0 2025-06-23,45.5,45.97,45.32,45.82,14934300.0 2025-06-24,45.97,46.55,45.8,46.54,20628100.0 2025-06-25,46.54,47.35,46.3,47.35,23443500.0 2025-06-26,47.38,47.88,47.14,47.16,21683000.0 2025-06-27,47.18,47.54,46.99,47.04,17120600.0 2025-06-30,47.05,47.7,47.04,47.68,18938300.0 2025-07-01,47.73,47.88,47.2,47.63,17824500.0 2025-07-02,47.32,47.5,46.7,46.94,17210300.0 2025-07-03,46.88,47.13,46.71,46.92,12224600.0 2025-07-04,47.01,47.25,46.45,46.81,15829900.0 2025-07-07,46.78,46.79,46.18,46.23,14024000.0 2025-07-08,46.23,46.75,46.0,46.74,16623700.0 2025-07-09,46.74,47.05,46.6,46.72,17713400.0 2025-07-10,46.67,46.9,46.48,46.71,15070200.0 2025-07-11,46.39,47.01,44.88,46.88,45847600.0 2025-07-14,46.84,46.84,46.23,46.27,20916400.0 2025-07-15,46.23,47.28,45.92,47.14,34173900.0 2025-07-16,47.26,47.76,46.81,46.98,28258800.0 2025-07-17,46.98,47.84,46.73,47.5,30897000.0 2025-07-18,47.66,48.4,47.38,47.56,33241400.0 2025-07-21,47.68,47.97,47.45,47.82,23950300.0 2025-07-22,47.62,47.76,47.2,47.42,20930700.0 2025-07-23,47.39,47.99,47.35,47.6,27186700.0 2025-07-24,47.7,48.18,47.51,48.15,31228700.0 2025-07-25,48.78,50.52,48.78,50.09,92633600.0 2025-07-28,50.08,50.08,48.9,49.19,49602100.0 2025-07-29,48.95,49.19,48.25,48.91,37164100.0 2025-07-30,48.62,48.96,47.98,48.31,29343100.0 2025-07-31,48.43,49.79,48.43,48.68,55961700.0 2025-08-01,49.21,49.28,47.71,48.52,42915600.0 2025-08-04,48.18,48.97,48.01,48.97,29384900.0 2025-08-05,48.98,49.06,48.31,48.86,27658400.0 2025-08-06,48.82,49.05,48.6,48.94,27152600.0 2025-08-07,48.94,49.34,48.5,48.78,25836800.0 2025-08-08,48.78,48.78,48.06,48.12,27427300.0 2025-08-11,48.11,49.5,48.08,48.96,35387000.0 2025-08-12,48.9,48.91,48.38,48.62,28885500.0 2025-08-13,48.67,48.97,48.46,48.81,34233100.0 2025-08-14,48.89,49.59,48.31,48.43,46571100.0 2025-08-15,48.38,49.0,48.09,48.97,38055100.0 2025-08-18,49.09,50.11,49.03,49.71,65103700.0 2025-08-19,49.71,50.11,49.5,49.57,44787200.0 2025-08-20,49.57,50.56,49.0,50.4,55934100.0 2025-08-21,50.57,51.69,50.56,50.88,73796400.0 2025-08-22,50.21,52.3,49.9,52.12,99770900.0 2025-08-25,52.9,53.15,51.4,52.1,96899600.0 2025-08-26,52.1,52.52,51.75,51.95,57884200.0 2025-08-27,53.9,56.08,52.55,52.58,161256100.0 2025-08-28,51.93,53.61,51.69,53.6,107102900.0 2025-08-29,53.68,54.25,52.58,53.25,70012700.0 2025-09-01,53.78,54.27,52.78,53.04,57969400.0 2025-09-02,53.04,54.2,51.75,53.3,97966900.0 2025-09-03,53.01,53.43,50.9,51.0,71955700.0 2025-09-04,51.02,51.36,48.09,49.1,72813600.0 2025-09-05,49.09,49.9,48.21,49.79,50549200.0 2025-09-08,49.95,53.67,49.95,52.6,111817500.0 2025-09-09,51.91,52.22,50.18,50.21,67373900.0 2025-09-10,50.25,50.77,50.0,50.07,34181000.0 2025-09-11,50.37,51.39,49.62,51.39,53469600.0 2025-09-12,51.44,52.56,51.28,51.37,62268700.0 2025-09-15,51.39,52.01,51.03,51.5,42784200.0 2025-09-16,51.5,52.55,51.26,52.17,54789000.0 2025-09-17,52.15,52.65,51.6,52.3,49909700.0 2025-09-18,52.33,54.16,51.7,52.48,100956600.0 2025-09-19,52.48,53.82,52.07,52.7,74461800.0 2025-09-22,53.15,53.67,52.49,53.1,62664500.0 2025-09-23,53.21,53.26,50.65,51.55,77932300.0 2025-09-24,51.15,55.89,50.95,54.95,159476400.0 2025-09-25,54.4,56.56,54.3,56.07,123458700.0 2025-09-26,55.7,55.9,54.03,54.1,79625900.0 2025-09-29,54.15,54.8,53.51,53.85,58830400.0 2025-09-30,54.75,56.32,54.2,55.95,97079900.0 2025-10-09,56.3,60.89,55.56,59.54,157332500.0 2025-10-10,58.4,58.97,55.56,55.87,119966100.0 2025-10-13,53.67,56.4,53.61,55.32,81288300.0 2025-10-14,55.9,56.16,52.72,52.8,86805600.0 2025-10-15,52.96,54.45,52.41,54.38,58826100.0 2025-10-16,53.87,54.14,53.27,53.61,40501600.0 2025-10-17,53.62,53.62,51.17,51.24,62899900.0 2025-10-20,52.07,52.5,50.97,51.25,43331400.0 2025-10-21,52.43,53.16,51.78,52.5,52993700.0 2025-10-22,52.2,52.26,51.54,51.65,33891000.0 2025-10-23,51.72,52.0,50.59,51.75,35494500.0 2025-10-24,52.17,52.65,52.02,52.45,46709000.0 2025-10-27,53.1,53.43,52.46,52.72,50970000.0 2025-10-28,52.69,54.38,52.36,53.49,71984100.0 2025-10-29,53.24,53.89,52.91,53.89,51181600.0 2025-10-30,53.6,55.05,53.33,53.92,74352500.0 2025-10-31,54.01,55.73,54.0,55.5,85594600.0 2025-11-03,56.18,56.28,54.61,55.5,66267100.0 2025-11-04,54.8,54.8,53.61,53.99,56357500.0 2025-11-05,52.91,53.29,51.99,52.67,56542100.0 2025-11-06,52.68,54.5,52.28,53.5,49475800.0 2025-11-07,53.05,53.17,52.4,52.42,38475100.0 2025-11-10,52.56,53.32,52.56,52.81,34712200.0 2025-11-11,52.92,53.05,51.1,51.38,52203200.0 2025-11-12,51.38,51.58,50.08,50.45,38068600.0 2025-11-13,50.44,50.96,50.27,50.77,27468800.0 2025-11-14,50.3,50.44,49.88,49.88,30107400.0 2025-11-17,49.8,50.8,49.72,50.46,29297800.0 2025-11-18,50.3,51.9,50.0,51.45,45693300.0 2025-11-19,51.36,51.39,50.45,50.82,29111300.0 2025-11-20,51.2,51.3,49.98,50.0,24210800.0 2025-11-21,49.44,50.1,48.54,49.1,37714100.0 2025-11-24,49.7,50.74,48.73,50.45,41529700.0 2025-11-25,50.56,51.48,50.36,50.43,40604100.0 2025-11-26,50.01,50.64,49.8,49.92,30017800.0 2025-11-27,49.93,50.39,49.23,49.27,28779900.0 2025-11-28,49.35,49.58,49.08,49.42,20985300.0 2025-12-01,49.72,50.2,49.35,49.98,28084400.0 2025-12-02,50.05,50.1,49.33,49.39,21049300.0 2025-12-03,49.45,49.51,48.4,48.41,27198500.0 2025-12-04,48.36,48.69,47.98,48.53,19780200.0 2025-12-05,48.53,48.96,48.1,48.73,21320000.0 2025-12-08,48.96,49.31,48.8,49.08,23956200.0 2025-12-09,49.08,49.21,48.41,48.53,21278900.0 2025-12-10,48.3,49.08,48.0,49.06,23390500.0 2025-12-11,49.15,49.18,48.75,48.77,21127200.0 2025-12-12,48.7,49.72,48.61,49.6,40063600.0 2025-12-15,49.4,50.28,49.1,49.77,30288300.0 2025-12-16,49.56,49.76,48.65,48.65,21558500.0 2025-12-17,48.64,49.32,48.41,49.23,21704100.0 2025-12-18,48.81,49.23,48.56,48.56,17993000.0 2025-12-19,48.65,48.86,48.56,48.7,15812900.0 2025-12-22,48.84,49.14,48.66,48.95,20540100.0 2025-12-23,48.91,48.95,48.48,48.52,20332100.0 2025-12-24,48.53,48.8,48.35,48.63,20168400.0 2025-12-25,48.7,48.8,48.27,48.65,24945100.0 2025-12-26,48.66,49.25,48.52,48.74,29547400.0 2025-12-29,48.77,49.2,48.36,48.92,34137200.0 2025-12-30,48.61,49.06,48.56,48.85,29672800.0 2025-12-31,49.4,50.69,49.4,50.19,66144400.0 2026-01-05,50.9,54.44,50.9,53.74,134685700.0 2026-01-06,53.97,54.49,53.08,53.79,112052600.0 2026-01-07,53.81,54.12,52.47,52.92,82805700.0 2026-01-08,53.63,54.36,53.0,53.31,77902500.0 2026-01-09,53.05,55.75,52.82,55.5,141793700.0 2026-01-12,57.4,60.4,57.2,59.5,199793100.0 2026-01-13,60.92,64.9,60.7,60.79,223585600.0 2026-01-14,61.16,64.4,61.16,62.54,209243300.0 2026-01-15,61.56,66.2,61.44,63.29,149937200.0 2026-01-16,61.44,67.4,61.42,63.6,157239200.0 2026-01-19,63.68,64.92,60.71,60.95,149168200.0 2026-01-20,61.4,61.73,57.92,58.53,120443000.0 2026-01-21,57.93,59.13,57.75,57.99,71692300.0 2026-01-22,58.5,59.67,58.01,58.34,63777000.0 2026-01-23,58.9,59.2,58.01,58.65,69505800.0 2026-01-26,59.6,59.9,57.6,58.07,84600800.0 2026-01-27,58.35,58.89,57.16,58.05,68626500.0 2026-01-28,58.4,58.65,57.16,57.22,68016800.0 2026-01-29,58.41,62.95,58.41,60.9,206628900.0 2026-01-30,60.58,61.11,58.58,59.5,131630900.0 2026-02-02,59.5,60.15,56.75,56.9,100838100.0 2026-02-03,57.89,58.04,56.38,58.02,78213100.0 2026-02-04,57.32,58.18,56.25,56.83,68123700.0 2026-02-05,56.05,56.84,55.56,55.65,50414800.0 2026-02-06,55.15,55.54,54.22,54.71,49832700.0 2026-02-09,55.65,56.6,55.25,56.31,63447000.0 2026-02-10,56.4,57.14,55.72,56.76,61844500.0 2026-02-11,56.41,57.06,56.28,56.37,41603400.0 2026-02-12,56.85,58.3,56.46,57.7,80709400.0 2026-02-13,56.78,57.57,56.71,57.02,54681800.0 2026-02-24,58.3,58.35,55.76,57.06,74094200.0 2026-02-25,56.6,57.02,55.86,56.02,57642500.0 2026-02-26,56.03,56.08,55.3,55.59,45654000.0 2026-02-27,55.38,56.17,55.2,55.72,44626000.0 2026-03-02,54.66,55.11,54.0,54.22,57718900.0 2026-03-03,54.49,54.71,51.99,52.05,65214000.0 2026-03-04,51.36,52.41,51.12,51.62,44006900.0 2026-03-05,52.78,52.86,51.81,52.09,36059500.0 2026-03-06,52.1,52.73,51.77,52.43,31099300.0 2026-03-09,51.69,53.6,51.4,53.4,54825500.0 2026-03-10,54.01,54.28,53.09,53.6,49323000.0 2026-03-11,53.58,53.58,52.87,52.98,33530500.0 2026-03-12,52.81,53.3,52.22,52.58,29675000.0 2026-03-13,52.42,52.42,51.51,51.7,28474700.0 2026-03-16,51.65,52.04,50.9,52.03,31012400.0 2026-03-17,52.08,52.24,51.01,51.07,27623100.0 2026-03-18,51.13,51.54,50.56,51.48,30233100.0 2026-03-19,50.6,50.92,49.91,50.26,34558600.0 2026-03-20,50.7,50.73,48.96,48.96,36042200.0 2026-03-23,48.0,48.55,46.2,46.35,51267900.0 2026-03-24,47.06,47.18,45.64,46.73,38375600.0 2026-03-25,47.05,47.85,47.0,47.47,34209600.0 2026-03-26,47.5,47.52,46.33,46.47,23796900.0 2026-03-27,45.78,46.76,45.67,46.64,21080700.0 2026-03-30,45.88,46.32,45.26,46.3,25695300.0 2026-03-31,46.3,47.05,45.96,46.11,24872300.0 2026-04-01,47.15,47.26,46.45,46.91,27399600.0 2026-04-02,46.61,46.61,45.68,45.78,25133900.0 2026-04-03,45.92,46.17,45.52,45.62,18696100.0 2026-04-07,45.65,45.89,45.28,45.48,17067000.0 2026-04-08,46.4,47.82,46.4,47.81,52406800.0 2026-04-09,47.16,47.31,46.7,47.11,30245300.0 2026-04-10,47.4,48.23,47.37,47.54,39002500.0 2026-04-13,47.13,47.82,46.96,47.68,27860500.0 2026-04-14,48.4,48.54,47.77,48.23,36626800.0 2026-04-15,48.76,48.88,47.29,47.44,35979000.0 2026-04-16,47.73,48.36,47.7,48.0,35135000.0 2026-04-17,47.76,48.35,47.54,48.14,29099700.0 2026-04-20,48.1,48.97,47.8,48.84,43496000.0 2026-04-21,49.4,49.54,48.3,48.68,32747600.0 2026-04-22,48.5,49.66,48.41,49.41,40049700.0 2026-04-23,49.63,49.99,48.58,48.79,38515800.0 2026-04-24,48.4,49.38,47.65,48.97,39198100.0 2026-04-27,48.98,49.92,48.44,49.71,38620800.0 2026-04-28,49.48,49.93,48.8,49.07,35086300.0 2026-04-29,47.58,48.08,46.91,47.96,48923900.0 2026-04-30,47.88,48.31,47.59,47.69,38018200.0 2026-05-06,48.25,50.09,48.24,49.38,70810400.0 2026-05-07,49.63,49.94,49.11,49.88,52630900.0 2026-05-08,50.4,50.78,49.52,49.81,64741300.0 2026-05-11,49.9,50.56,49.58,50.2,58970500.0 2026-05-12,50.2,50.2,48.71,48.73,53809800.0 2026-05-13,48.49,49.5,48.02,49.3,52879800.0 2026-05-14,49.67,50.19,47.58,47.58,61328600.0 2026-05-15,47.58,48.44,46.94,47.04,52807900.0 2026-05-18,46.9,49.02,46.76,48.61,62270900.0 2026-05-19,48.61,49.5,48.25,49.02,50693100.0 2026-05-20,48.78,48.84,47.78,47.9,40329500.0 2026-05-21,48.15,49.26,47.05,47.1,58739700.0 2026-05-22,47.48,47.78,46.67,47.25,41252900.0 2026-05-25,47.6,48.58,47.31,48.58,53720400.0 2026-05-26,48.24,50.0,47.63,49.15,68937600.0 2026-05-27,49.14,50.89,48.6,50.15,108408500.0 2026-05-28,50.17,50.17,47.81,49.03,87309400.0 2026-05-29,49.56,50.35,47.71,47.8,72645100.0 2026-06-01,47.8,49.77,47.5,49.04,70303100.0 2026-06-02,49.21,49.35,47.78,48.16,53732400.0 2026-06-03,47.72,48.52,46.94,47.41,58098400.0 2026-06-04,46.86,46.88,45.73,45.74,60594400.0 2026-06-05,45.73,46.33,44.91,45.93,48205500.0 2026-06-08,44.9,45.29,43.86,44.02,43757700.0 2026-06-09,44.21,44.8,43.86,44.41,32675600.0 2026-06-10,44.2,44.3,42.01,42.19,54278100.0 2026-06-11,41.8,41.8,40.43,40.69,51036100.0 2026-06-12,41.1,41.28,40.14,40.29,72321900.0 2026-06-15,40.91,41.67,40.91,41.38,49322200.0 2026-06-16,41.35,41.47,40.76,41.18,36357600.0 2026-06-17,41.17,41.85,40.48,41.49,43108300.0 2026-06-18,41.23,43.5,40.85,42.51,66372700.0 2026-06-22,42.09,44.48,41.91,43.78,68438100.0 2026-06-23,43.36,43.86,41.95,42.15,53704100.0 2026-06-24,42.15,42.78,41.47,42.5,42032800.0 2026-06-25,42.45,42.61,41.3,41.58,44897600.0 2026-06-26,41.18,41.33,38.99,39.02,62995800.0 2026-06-29,39.05,40.01,38.97,39.36,37193100.0 2026-06-30,39.91,41.4,39.84,40.74,50811000.0 2026-07-01,40.6,41.66,40.36,40.93,44736600.0 2026-07-02,41.29,41.9,40.56,40.98,54363600.0 2026-07-03,40.43,41.9,40.43,41.41,53827600.0 2026-07-06,41.29,41.38,40.42,40.55,34444100.0 2026-07-07,40.15,40.9,39.77,39.85,28706300.0 2026-07-08,40.19,41.21,39.86,40.84,44273500.0 2026-07-09,40.67,42.38,40.4,42.27,65695300.0 2026-07-10,41.89,44.2,41.4,43.09,79759600.0 2026-07-13,43.13,43.35,41.63,41.9,48298700.0 2026-07-14,41.95,42.47,40.22,41.18,44844500.0 2026-07-15,41.05,41.84,40.46,41.35,38744100.0 2026-07-16,41.09,42.45,40.88,41.99,45275300.0 2026-07-17,41.63,42.3,40.03,41.12,53250500.0 2026-07-20,40.6,41.23,40.33,40.97,39792000.0 2026-07-21,40.6,41.7,40.49,41.7,46134300.0 2026-07-22,41.36,41.44,40.68,40.83,41815000.0 2026-07-23,40.67,40.77,40.03,40.49,32969500.0 2026-07-24,40.0,40.04,38.88,38.88,39047800.0 2026-07-27,38.88,39.74,38.55,39.73,27391200.0 2026-07-28,39.21,40.45,39.2,39.81,30040200.0 2026-07-29,39.72,40.28,39.3,40.07,30561900.0 2026-07-30,39.8,40.66,39.7,39.87,32333900.0 2026-07-31,40.47,43.22,40.3,42.22,95553700.0 2026-08-03,42.3,43.78,42.29,42.81,76761200.0 2026-08-04,42.81,43.76,42.7,43.49,61888300.0 2026-08-05,43.5,45.33,43.21,44.17,78169800.0 2026-08-06,43.69,44.72,43.41,43.68,59336100.0 2026-08-07,43.43,43.86,42.45,43.53,52262100.0 2026-08-10,43.53,43.99,42.81,43.49,36091700.0 2026-08-11,43.55,43.65,42.83,42.88,33457200.0 2026-08-12,42.88,43.23,42.47,42.59,30587800.0 2026-08-13,42.62,43.16,41.95,41.96,36059600.0 2026-08-14,41.87,42.74,41.16,41.78,37047400.0 2026-08-17,41.77,41.95,41.26,41.94,30098600.0 2026-08-18,41.6,41.61,40.4,41.18,50225700.0 2026-08-19,40.7,40.85,39.71,39.82,43122200.0 2026-08-20,40.05,40.44,39.82,39.91,27389400.0 2026-08-21,39.64,39.64,38.96,39.19,36267100.0 2026-08-24,39.21,39.29,38.67,38.93,26588800.0 2026-08-25,38.87,39.35,38.73,39.35,21557200.0 2026-08-26,39.35,39.71,39.05,39.66,20263600.0 2026-08-27,39.67,39.78,39.29,39.77,22899700.0 2026-08-28,40.0,40.48,39.93,40.06,30192400.0 2026-08-31,39.51,40.45,39.31,40.3,26921300.0 2026-09-01,40.61,40.81,40.11,40.22,25104000.0 2026-09-02,39.9,39.99,39.41,39.42,21560100.0 2026-09-03,39.57,39.72,39.18,39.2,16407100.0 2026-09-04,39.54,40.1,39.38,39.5,27137100.0 2026-09-07,39.49,39.55,39.2,39.44,18797800.0 2026-09-08,39.36,39.57,39.2,39.27,15340500.0 2026-09-09,39.27,39.32,38.9,39.04,16496800.0 2026-09-10,38.98,39.27,38.7,39.16,15186100.0 2026-09-11,38.9,39.16,38.15,39.15,22714500.0 2026-09-14,39.1,39.75,38.96,39.6,20775700.0 2026-09-15,39.88,39.96,39.0,39.0,14978600.0 2026-09-16,38.88,39.08,38.56,38.9,15602900.0 2026-09-17,38.77,38.99,38.32,38.34,16881300.0 2026-09-18,38.49,38.68,38.44,38.48,16631000.0 2026-09-21,38.51,38.88,38.51,38.81,14789500.0 2026-09-22,38.99,39.37,38.93,39.12,22774000.0 2026-09-23,39.13,39.15,38.71,38.72,13706600.0 2026-09-24,38.76,38.8,38.28,38.32,13846100.0 2026-09-28,38.28,38.44,37.25,37.25,20623300.0 2026-09-29,37.1,37.46,37.03,37.2,11120500.0 2026-09-30,37.34,37.4,37.06,37.22,10727100.0 2026-10-08,37.22,37.59,36.85,36.89,14954900.0 2026-10-09,36.76,37.46,36.0,37.4,22713700.0 2026-10-12,37.4,37.63,37.25,37.44,13843400.0 2026-10-13,37.0,37.48,36.6,37.22,13555500.0 2026-10-14,37.1,37.1,36.31,36.31,13091200.0 2026-10-15,35.6,36.71,35.5,36.3,19647800.0 2026-10-16,36.6,36.79,35.48,36.0,17404700.0 2026-10-19,35.64,36.19,35.5,36.12,12485500.0 2026-10-20,36.4,37.09,36.16,37.04,22991800.0 2026-10-21,37.04,37.33,36.82,37.1,17294100.0 2026-10-22,36.95,37.14,36.59,36.7,18008000.0 2026-10-23,36.18,38.35,36.07,38.2,38806900.0 2026-10-26,38.0,38.89,37.98,38.8,34578900.0 2026-10-27,38.8,39.12,38.18,38.19,28520000.0 2026-10-28,38.5,38.57,37.68,38.05,23713700.0 2026-10-29,37.8,38.1,37.22,37.5,19473200.0