date,open,high,low,close,volume
2024-03-08,36.175,36.995,35.585,35.905,16260600.0
2024-03-11,36.895,41.055,36.845,40.795,64894700.0
2024-03-12,41.495,41.775,40.295,40.745,48308800.0
2024-03-13,40.355,40.865,40.015,40.795,26929200.0
2024-03-14,40.445,41.345,39.715,40.005,22735900.0
2024-03-15,39.695,39.955,38.535,39.355,23898700.0
2024-03-18,40.495,40.795,39.825,40.375,29986000.0
2024-03-19,40.295,40.945,39.795,39.895,20485500.0
2024-03-20,39.795,40.785,39.615,40.235,17544000.0
2024-03-21,40.105,40.895,39.895,40.065,17628200.0
2024-03-22,39.895,40.135,38.715,38.715,18068300.0
2024-03-25,38.645,38.715,37.635,37.635,16589900.0
2024-03-26,37.535,39.825,37.445,39.355,27106300.0
2024-03-27,39.095,39.265,37.135,37.135,18260600.0
2024-03-28,37.185,38.075,37.095,37.565,13958400.0
2024-03-29,37.505,38.495,37.205,37.455,13315600.0
2024-04-01,37.685,39.125,37.685,38.975,20578200.0
2024-04-02,38.975,39.845,38.505,39.495,24308200.0
2024-04-03,39.495,40.055,38.545,38.765,20093300.0
2024-04-08,38.155,39.135,36.895,36.905,25676600.0
2024-04-09,36.795,38.585,36.695,38.435,28022500.0
2024-04-10,38.815,38.835,37.395,37.645,15337700.0
2024-04-11,37.175,37.525,36.525,36.915,16534100.0
2024-04-12,36.705,36.845,34.905,34.985,27075000.0
2024-04-15,34.995,36.555,34.895,35.305,21264500.0
2024-04-16,35.285,35.315,33.925,33.975,20302900.0
2024-04-17,34.255,34.965,34.235,34.805,15980100.0
2024-04-18,34.755,35.025,33.725,34.495,16845300.0
2024-04-19,34.455,34.455,33.005,33.295,20735100.0
2024-04-22,33.445,34.095,32.605,33.145,18097300.0
2024-04-23,33.185,33.545,32.665,33.295,14230400.0
2024-04-24,32.995,33.065,31.885,32.565,24091300.0
2024-04-25,33.145,35.285,33.125,34.215,37551900.0
2024-04-26,33.805,34.835,33.795,34.585,21879700.0
2024-04-29,34.675,36.745,34.655,36.035,35727900.0
2024-04-30,36.045,36.265,35.235,35.265,20171900.0
2024-05-06,36.295,37.595,36.295,37.075,32096300.0
2024-05-07,36.965,37.275,36.645,37.135,16485700.0
2024-05-08,36.935,37.045,35.705,35.905,18409100.0
2024-05-09,38.145,38.595,37.105,37.995,51913900.0
2024-05-10,38.285,38.285,37.055,37.245,23091300.0
2024-05-13,36.485,36.875,35.975,36.285,17500000.0
2024-05-14,36.385,36.575,35.805,35.905,14939700.0
2024-05-15,36.175,37.285,35.615,35.695,14022700.0
2024-05-16,35.875,36.465,35.415,35.895,13434800.0
2024-05-17,35.695,36.395,35.425,36.365,17355400.0
2024-05-20,36.375,36.745,35.665,35.965,17965000.0
2024-05-21,35.974,36.234,35.594,35.884,15382700.0
2024-05-22,35.994,38.024,35.694,37.754,42152000.0
2024-05-23,37.464,37.634,36.684,36.854,18800200.0
2024-05-24,36.584,36.824,35.724,35.744,18539500.0
2024-05-27,35.774,35.944,34.924,35.494,13600900.0
2024-05-28,35.314,36.054,35.014,35.144,13101400.0
2024-05-29,35.444,37.784,35.394,36.264,37666100.0
2024-05-30,36.744,37.454,36.344,37.244,27472300.0
2024-05-31,36.994,38.694,36.954,37.974,35694100.0
2024-06-03,38.474,39.994,38.354,39.574,47865400.0
2024-06-04,40.344,43.174,40.194,42.504,66109200.0
2024-06-05,42.174,43.064,41.264,41.394,42208500.0
2024-06-06,41.854,42.274,40.834,41.334,33882700.0
2024-06-07,40.654,41.634,39.844,40.084,30115100.0
2024-06-11,39.724,40.464,39.404,40.044,20274500.0
2024-06-12,39.644,39.974,39.054,39.544,18648700.0
2024-06-13,39.614,40.294,38.994,39.114,21811400.0
2024-06-14,39.164,39.654,38.204,39.294,24457900.0
2024-06-17,38.904,41.824,38.804,41.774,41328800.0
2024-06-18,41.414,42.214,41.394,41.634,19654300.0
2024-06-19,41.994,42.544,41.364,41.564,18469900.0
2024-06-20,41.294,41.884,40.794,40.864,14027400.0
2024-06-21,40.884,41.184,39.904,40.304,14678300.0
2024-06-24,40.784,41.474,39.694,40.744,21894400.0
2024-06-25,40.484,41.284,39.344,39.694,18439900.0
2024-06-26,39.394,40.294,38.684,39.924,19191300.0
2024-06-27,39.684,40.334,39.184,39.894,14214400.0
2024-06-28,39.794,40.104,38.514,38.714,22393100.0
2024-07-01,38.164,38.394,35.934,37.354,31485600.0
2024-07-02,37.204,37.644,36.654,36.724,13694100.0
2024-07-03,37.364,38.464,36.624,36.994,17536800.0
2024-07-04,37.124,37.284,36.434,36.594,11464900.0
2024-07-05,36.504,36.884,36.014,36.244,11236000.0
2024-07-08,35.994,36.044,34.924,35.034,18129500.0
2024-07-09,35.014,35.184,33.744,34.334,27975500.0
2024-07-10,33.944,35.354,33.484,34.034,19475300.0
2024-07-11,34.674,36.514,34.214,36.124,30725100.0
2024-07-12,36.064,37.374,35.864,36.764,24340000.0
2024-07-15,36.484,36.994,36.294,36.444,14397100.0
2024-07-16,36.794,38.244,36.694,37.574,23646700.0
2024-07-17,37.224,37.674,36.684,37.444,17356000.0
2024-07-18,36.924,38.934,36.854,38.614,25178400.0
2024-07-19,38.244,38.974,38.044,38.794,18148000.0
2024-07-22,38.794,39.394,38.544,38.804,16818900.0
2024-07-23,38.794,39.294,37.604,37.644,17076100.0
2024-07-24,37.834,37.994,36.414,36.634,17571700.0
2024-07-25,36.774,37.754,36.254,37.244,13464600.0
2024-07-26,37.574,39.464,37.564,38.294,26682700.0
2024-07-29,38.044,38.194,36.294,36.464,21689400.0
2024-07-30,36.294,36.594,35.654,35.864,12812500.0
2024-07-31,35.904,37.294,35.614,37.184,17002300.0
2024-08-01,37.134,37.414,36.244,36.494,13155400.0
2024-08-02,36.424,36.674,35.694,35.914,10974300.0
2024-08-05,35.694,36.454,35.304,35.334,12580200.0
2024-08-06,35.694,36.164,35.294,35.754,9424800.0
2024-08-07,35.894,37.474,35.704,36.864,21931200.0
2024-08-08,36.744,37.054,35.934,36.394,11117500.0
2024-08-09,36.524,36.994,35.764,35.764,9310500.0
2024-08-12,35.964,36.244,35.194,35.444,7707900.0
2024-08-13,35.444,37.034,35.184,36.724,15699000.0
2024-08-14,36.494,37.144,35.854,36.534,14610600.0
2024-08-15,36.424,37.094,36.234,36.574,12056500.0
2024-08-16,36.574,36.724,35.574,35.694,11287300.0
2024-08-19,35.594,36.774,34.604,34.774,21657000.0
2024-08-20,34.674,35.044,33.864,34.094,16418300.0
2024-08-21,33.984,34.284,33.194,34.014,18932700.0
2024-08-22,34.024,34.104,32.574,32.994,22391400.0
2024-08-23,32.744,32.744,31.254,31.254,34063400.0
2024-08-26,31.294,33.194,31.294,31.974,26046900.0
2024-08-27,31.794,31.874,30.594,30.764,17834200.0
2024-08-28,30.614,30.794,29.994,30.584,14069100.0
2024-08-29,30.284,31.374,30.144,31.154,22791200.0
2024-08-30,31.024,32.684,30.964,32.294,29035700.0
2024-09-02,32.194,32.624,31.294,31.354,16033700.0
2024-09-03,31.154,32.454,31.044,32.134,17746200.0
2024-09-04,31.884,33.014,31.844,32.354,22444700.0
2024-09-05,32.214,33.164,32.194,32.344,14813100.0
2024-09-06,32.344,32.444,31.574,31.654,11601900.0
2024-09-09,31.324,31.894,30.954,31.344,11547400.0
2024-09-10,31.304,31.404,30.784,31.154,10235400.0
2024-09-11,31.194,32.564,31.024,32.454,29158500.0
2024-09-12,32.444,33.544,32.294,32.634,27036600.0
2024-09-13,32.394,32.914,31.594,31.594,15707100.0
2024-09-18,31.604,31.744,30.784,31.274,13764700.0
2024-09-19,31.514,32.124,30.824,31.134,21127700.0
2024-09-20,31.034,31.034,29.524,30.444,26168900.0
2024-09-23,30.364,30.744,30.094,30.124,12879500.0
2024-09-24,30.444,32.644,30.244,32.594,40139900.0
2024-09-25,33.194,33.554,32.204,32.204,34468300.0
2024-09-26,32.074,33.784,31.834,33.734,32280600.0
2024-09-27,34.394,40.684,34.384,39.444,79222400.0
2024-09-30,43.204,47.574,42.374,47.574,101753700.0
2024-10-08,57.334,57.334,52.024,57.334,139003800.0
2024-10-09,54.444,55.034,48.094,48.194,118553100.0
2024-10-10,48.694,51.184,47.794,48.744,68044400.0
2024-10-11,47.524,47.594,43.924,44.924,61214800.0
2024-10-14,45.354,46.024,43.794,45.494,51685400.0
2024-10-15,45.344,45.344,43.264,43.364,47333100.0
2024-10-16,42.344,43.294,41.184,41.664,44238900.0
2024-10-17,42.264,42.644,41.044,41.074,33407700.0
2024-10-18,40.894,46.444,40.684,44.314,80931300.0
2024-10-21,44.794,45.884,43.794,44.634,65867100.0
2024-10-22,44.184,45.084,43.494,44.984,45782100.0
2024-10-23,45.094,47.294,43.994,46.124,73341300.0
2024-10-24,45.634,45.874,43.624,43.734,48876200.0
2024-10-25,44.694,50.384,44.694,48.234,111515800.0
2024-10-28,48.794,48.794,46.574,48.234,54894100.0
2024-10-29,48.344,49.464,46.614,46.854,46534000.0
2024-10-30,46.124,47.324,45.694,46.194,33949700.0
2024-10-31,46.694,48.764,45.674,47.344,56803600.0
2024-11-01,46.594,47.744,45.604,45.684,39973100.0
2024-11-04,46.314,47.974,45.764,46.934,31304200.0
2024-11-05,46.594,49.514,46.394,48.794,65683200.0
2024-11-06,48.804,51.594,47.874,48.314,73607700.0
2024-11-07,48.314,49.454,47.644,49.384,51305800.0
2024-11-08,51.384,53.544,50.054,50.264,69703600.0
2024-11-11,49.594,54.234,49.474,53.734,78939000.0
2024-11-12,54.444,56.294,51.984,52.494,84479900.0
2024-11-13,51.854,53.584,50.934,52.984,52307400.0
2024-11-14,53.074,53.234,50.094,50.344,41209700.0
2024-11-15,49.764,50.454,48.004,48.094,36925700.0
2024-11-18,47.794,48.634,46.294,46.774,38645900.0
2024-11-19,47.274,50.404,46.474,49.784,54342400.0
2024-11-20,49.534,49.754,48.494,48.894,36458600.0
2024-11-21,48.594,49.414,48.224,48.804,23929200.0
2024-11-22,48.574,48.834,46.994,47.054,30094500.0
2024-11-25,47.694,48.854,46.944,47.594,32643300.0
2024-11-26,47.154,47.474,45.694,45.694,26671400.0
2024-11-27,45.484,47.794,44.824,47.744,28118600.0
2024-11-28,47.584,47.794,46.594,46.774,19110100.0
2024-11-29,46.774,48.394,46.204,47.474,28057200.0
2024-12-02,47.014,48.564,46.664,48.054,26144000.0
2024-12-03,48.394,48.444,46.964,47.494,19789600.0
2024-12-04,47.254,47.564,46.634,46.724,17432000.0
2024-12-05,46.594,46.904,46.164,46.464,14530100.0
2024-12-06,46.464,49.194,46.194,47.894,31224400.0
2024-12-09,47.774,49.674,47.654,48.694,34182400.0
2024-12-10,51.194,51.384,47.844,47.994,40289500.0
2024-12-11,47.854,48.394,46.634,46.894,29278800.0
2024-12-12,46.794,47.684,46.544,47.244,19531900.0
2024-12-13,46.824,46.864,45.614,45.694,32580700.0
2024-12-16,45.694,46.074,45.284,45.494,16183900.0
2024-12-17,45.354,47.154,45.294,45.914,25230700.0
2024-12-18,46.094,46.394,45.454,45.594,13727900.0
2024-12-19,45.144,45.944,44.404,45.754,15727800.0
2024-12-20,45.614,46.394,45.494,45.654,16072200.0
2024-12-23,45.574,45.954,44.584,44.684,18185800.0
2024-12-24,44.794,45.424,44.154,44.794,18144700.0
2024-12-25,44.604,44.794,43.414,43.614,18822700.0
2024-12-26,45.884,46.614,45.604,45.854,47356800.0
2024-12-27,46.644,47.374,45.524,45.824,26638500.0
2024-12-30,46.164,48.294,46.044,47.344,40405300.0
2024-12-31,47.104,47.554,45.394,45.534,26023000.0
2025-01-02,45.514,45.794,43.294,43.694,24246100.0
2025-01-03,43.844,44.024,42.584,42.584,20532800.0
2025-01-06,42.594,43.934,42.444,43.134,18991700.0
2025-01-07,42.704,44.434,42.624,44.174,17009800.0
2025-01-08,43.994,44.134,42.154,43.104,17360300.0
2025-01-09,42.734,43.464,42.494,42.714,12747300.0
2025-01-10,42.594,43.024,41.594,41.694,13745800.0
2025-01-13,41.194,42.544,41.014,41.844,12579900.0
2025-01-14,41.924,43.174,41.524,43.124,23179100.0
2025-01-15,42.794,42.974,41.744,41.844,18739100.0
2025-01-16,41.994,43.524,41.994,43.274,27690400.0
2025-01-17,43.234,44.274,43.114,43.824,18572300.0
2025-01-20,44.254,45.244,44.074,44.674,23722700.0
2025-01-21,44.954,44.964,42.994,43.204,21884100.0
2025-01-22,42.894,43.154,41.354,41.694,22107900.0
2025-01-23,42.244,43.014,41.504,41.504,19696000.0
2025-01-24,41.444,41.944,41.054,41.444,20010000.0
2025-01-27,41.434,41.994,41.264,41.304,17064400.0
2025-02-05,41.444,41.664,40.794,41.174,14605200.0
2025-02-06,40.964,43.594,40.904,43.164,30249500.0
2025-02-07,43.084,44.844,42.894,44.344,38815700.0
2025-02-10,44.244,44.244,41.904,42.754,42471300.0
2025-02-11,42.774,42.834,41.694,41.944,28138700.0
2025-02-12,41.844,43.474,41.564,42.974,34050600.0
2025-02-13,42.764,43.984,42.664,42.694,31821700.0
2025-02-14,42.694,43.974,42.574,43.374,33883200.0
2025-02-17,43.384,43.654,42.044,42.634,30316900.0
2025-02-18,43.404,44.464,43.014,43.214,48406200.0
2025-02-19,42.754,44.394,42.604,43.774,33713200.0
2025-02-20,43.674,43.674,42.854,43.394,22198400.0
2025-02-21,43.094,45.294,43.094,44.854,47669100.0
2025-02-24,45.384,45.394,44.134,44.574,33814600.0
2025-02-25,43.954,44.684,43.794,43.924,24500500.0
2025-02-26,43.984,44.884,43.844,44.454,27554200.0
2025-02-27,44.744,46.284,44.554,45.944,53204000.0
2025-02-28,45.454,47.414,45.374,45.614,63127300.0
2025-03-03,46.094,51.674,46.084,49.794,94384300.0
2025-03-04,48.614,48.874,47.104,48.044,55262800.0
2025-03-05,47.604,49.114,47.444,48.544,39380000.0
2025-03-06,48.794,49.784,48.224,49.494,34156800.0
2025-03-07,48.934,49.594,47.784,48.144,34449500.0
2025-03-10,48.214,49.474,48.044,48.924,23093000.0
2025-03-11,48.254,49.964,47.794,49.934,27135900.0
2025-03-12,50.034,50.194,49.094,49.284,21741300.0
2025-03-13,49.094,49.584,47.514,47.994,20409300.0
2025-03-14,47.954,48.764,47.394,48.454,18670500.0
2025-03-17,48.414,50.174,48.414,49.184,23519900.0
2025-03-18,49.074,50.114,48.694,49.144,18966100.0
2025-03-19,49.414,51.294,48.794,50.114,35843900.0
2025-03-20,49.674,51.294,49.654,50.494,35553900.0
2025-03-21,50.374,50.424,49.104,49.754,28052200.0
2025-03-24,49.094,49.194,46.794,47.464,30660100.0
2025-03-25,47.714,48.494,47.394,47.744,18798800.0
2025-03-26,47.754,48.504,47.114,47.144,12961400.0
2025-03-27,46.984,47.634,46.404,46.714,14614700.0
2025-03-28,46.764,47.124,46.394,46.774,8982900.0
2025-03-31,46.604,46.964,45.504,45.904,14436400.0
2025-04-01,45.914,46.464,45.404,45.974,11887400.0
2025-04-02,45.944,46.084,45.074,45.324,14776600.0
2025-04-03,44.954,45.414,44.514,44.564,13115900.0
2025-04-07,41.564,41.884,36.104,38.194,43034700.0
2025-04-08,38.294,39.944,38.264,39.334,28136500.0
2025-04-09,38.524,39.734,37.864,38.994,26262700.0
2025-04-10,40.794,40.994,39.294,39.414,25732100.0
2025-04-11,38.794,40.454,38.744,40.154,21385900.0
2025-04-14,40.994,41.074,40.304,40.444,17425400.0
2025-04-15,40.484,41.144,39.404,39.684,22091000.0
2025-04-16,39.344,39.524,38.284,38.934,18243200.0
2025-04-17,38.694,39.094,38.524,38.524,11502500.0
2025-04-18,38.604,38.944,38.064,38.784,13460900.0
2025-04-21,38.714,40.034,38.414,39.534,16737200.0
2025-04-22,39.444,39.794,38.644,38.714,14916000.0
2025-04-23,38.934,39.594,38.794,39.204,15878200.0
2025-04-24,39.364,40.794,39.364,39.714,26708400.0
2025-04-25,40.144,40.844,39.904,40.024,25279600.0
2025-04-28,40.044,40.354,39.454,39.834,13717100.0
2025-04-29,39.844,40.024,39.394,39.424,11515600.0
2025-04-30,39.394,40.104,39.394,39.874,16249200.0
2025-05-06,40.144,41.334,40.144,41.314,22532700.0
2025-05-07,41.894,42.774,41.084,41.374,20271600.0
2025-05-08,41.014,42.574,41.014,42.204,21033200.0
2025-05-09,42.204,42.494,41.604,42.114,13661100.0
2025-05-12,42.594,43.134,42.514,43.054,19846300.0
2025-05-13,43.794,43.794,43.074,43.264,18019700.0
2025-05-14,43.094,45.534,42.934,45.114,36254000.0
2025-05-15,45.004,45.374,44.484,44.664,19071800.0
2025-05-16,44.384,44.744,43.994,44.094,12736000.0
2025-05-19,44.422,44.842,43.752,44.782,15961700.0
2025-05-20,44.992,46.532,44.942,45.922,26182100.0
2025-05-21,45.792,47.952,45.602,46.762,38643100.0
2025-05-22,46.572,47.392,46.172,47.022,23771900.0
2025-05-23,46.852,48.092,46.492,46.492,22139800.0
2025-05-26,46.292,46.762,45.102,45.312,26389900.0
2025-05-27,45.402,46.112,45.132,45.642,15913600.0
2025-05-28,45.942,45.942,44.762,44.912,13284000.0
2025-05-29,44.912,45.492,44.492,44.822,15210000.0
2025-05-30,44.792,45.232,44.322,44.352,10834000.0
2025-06-03,44.262,45.342,43.892,44.302,11856900.0
2025-06-04,44.392,46.072,44.392,45.892,20255700.0
2025-06-05,45.762,46.052,45.342,45.412,11791100.0
2025-06-06,45.772,45.832,44.442,44.472,12804000.0
2025-06-09,44.472,45.282,44.212,44.312,12581800.0
2025-06-10,44.292,44.542,42.592,43.052,23708700.0
2025-06-11,43.092,44.172,43.092,43.202,17516600.0
2025-06-12,43.102,43.202,42.402,42.612,15524900.0
2025-06-13,42.562,42.622,41.842,42.072,15963700.0
2025-06-16,41.922,42.102,41.742,41.962,13025600.0
2025-06-17,42.062,42.292,41.182,41.672,17824100.0
2025-06-18,41.592,42.002,41.392,41.552,15608500.0
2025-06-19,41.552,43.252,41.522,41.722,32626100.0
2025-06-20,41.692,42.952,41.342,41.352,23173200.0
2025-06-23,41.072,43.202,40.812,43.192,31195400.0
2025-06-24,43.092,44.262,42.872,44.182,28748300.0
2025-06-25,44.292,45.292,44.112,45.202,28518800.0
2025-06-26,45.172,45.792,44.122,44.202,27125400.0
2025-06-27,44.492,45.182,44.062,44.242,20914900.0
2025-06-30,44.872,45.732,44.672,45.102,26038900.0
2025-07-01,45.112,45.122,44.102,44.702,17683500.0
2025-07-02,44.652,44.692,44.002,44.302,14987900.0
2025-07-03,44.292,46.092,43.932,45.682,36250500.0
2025-07-04,45.492,45.642,43.022,43.492,45670800.0
2025-07-07,43.292,43.722,42.752,43.372,23476300.0
2025-07-08,43.132,44.442,43.132,43.812,33844800.0
2025-07-09,43.812,45.272,43.592,44.322,33715800.0
2025-07-10,44.422,44.622,43.872,44.372,21383600.0
2025-07-11,44.442,45.382,44.002,44.332,36871300.0
2025-07-14,44.632,45.242,44.472,44.522,18365200.0
2025-07-15,44.402,44.772,43.642,43.802,23794900.0
2025-07-16,43.802,43.982,43.182,43.402,18836800.0
2025-07-17,43.342,44.352,42.962,44.292,28411700.0
2025-07-18,44.342,45.522,44.342,44.892,38672500.0
2025-07-21,44.992,45.342,44.482,45.282,23885500.0
2025-07-22,45.122,46.272,44.892,45.822,36692500.0
2025-07-23,46.102,46.192,45.262,45.392,26543200.0
2025-07-24,45.252,47.272,45.252,46.832,45823200.0
2025-07-25,46.892,47.162,46.192,46.392,26744200.0
2025-07-28,46.212,47.592,45.992,46.712,32072600.0
2025-07-29,46.492,46.952,46.172,46.882,23988500.0
2025-07-30,46.772,46.882,45.072,45.282,31930200.0
2025-07-31,45.192,45.432,43.402,43.572,37153500.0
2025-08-01,43.622,44.062,42.982,43.192,30744000.0
2025-08-04,43.082,43.472,42.692,43.362,23033200.0
2025-08-05,43.392,43.612,43.162,43.462,21601000.0
2025-08-06,43.442,43.582,42.972,43.552,19927900.0
2025-08-07,43.732,44.272,43.092,43.352,31293400.0
2025-08-08,43.272,43.542,43.102,43.172,19058600.0
2025-08-11,44.192,46.172,43.892,45.882,70454500.0
2025-08-12,45.632,45.632,44.602,45.222,38285800.0
2025-08-13,45.072,45.792,44.802,45.392,32763600.0
2025-08-14,45.552,45.642,44.142,44.702,35767600.0
2025-08-15,44.542,46.242,44.502,46.042,49734000.0
2025-08-18,46.472,47.272,46.022,46.712,48945200.0
2025-08-19,46.722,47.602,46.292,46.922,39327900.0
2025-08-20,46.472,47.862,46.322,47.792,37761000.0
2025-08-21,47.852,48.032,47.112,47.362,30961800.0
2025-08-22,46.492,49.542,46.402,47.792,69295200.0
2025-08-25,48.132,50.032,47.562,49.162,67950500.0
2025-08-26,48.782,50.792,48.092,49.642,56772600.0
2025-08-27,49.642,55.972,49.492,52.542,114480300.0
2025-08-28,52.292,54.082,51.292,52.822,68097500.0
2025-08-29,52.892,58.292,52.822,56.482,103133600.0
2025-09-01,56.742,57.432,54.792,55.162,67923400.0
2025-09-02,55.102,57.182,54.592,56.402,73658300.0
2025-09-03,57.152,64.852,57.142,63.302,138471800.0
2025-09-04,65.372,72.062,64.572,66.192,156146100.0
2025-09-05,67.292,78.192,66.292,77.292,170591800.0
2025-09-08,80.292,80.292,72.272,74.242,181300500.0
2025-09-09,72.392,74.172,70.892,71.522,105174700.0
2025-09-10,69.292,70.592,68.292,69.442,109163200.0
2025-09-11,69.192,72.002,67.422,70.992,105915500.0
2025-09-12,71.292,76.272,70.292,73.102,123035100.0
2025-09-15,75.282,80.232,72.952,73.212,134113000.0
2025-09-16,73.762,74.212,71.022,73.072,89619900.0
2025-09-17,72.406,75.176,71.286,73.496,90227900.0
2025-09-18,72.356,73.136,68.716,70.016,98905500.0
2025-09-19,69.976,73.396,69.836,70.946,78637600.0
2025-09-22,70.836,72.316,70.136,71.346,45667900.0
2025-09-23,71.346,76.416,71.326,73.346,107949100.0
2025-09-24,73.246,77.016,71.406,75.876,98480000.0
2025-09-25,75.576,83.416,75.566,80.816,123246200.0
2025-09-26,79.326,81.556,76.736,76.806,73576300.0
2025-09-29,79.526,86.236,79.526,83.216,108181700.0
2025-09-30,82.536,91.516,82.136,90.536,108835800.0
2025-10-09,90.676,93.976,87.636,89.806,90705300.0
2025-10-10,87.636,87.826,79.426,79.916,100875200.0
2025-10-13,75.736,83.516,75.536,82.906,81811000.0
2025-10-14,82.986,85.176,77.116,78.586,83185000.0
2025-10-15,78.536,81.026,76.286,80.766,57065700.0
2025-10-16,79.816,84.406,78.896,83.286,75827300.0
2025-10-17,82.116,82.536,75.816,75.826,72655200.0
2025-10-20,77.186,78.826,75.166,76.026,55596700.0
2025-10-21,76.896,78.716,75.846,78.186,53823700.0
2025-10-22,77.166,78.736,75.536,77.156,41614000.0
2025-10-23,76.746,78.346,75.176,78.026,46681500.0
2025-10-24,78.096,79.836,77.036,79.786,69748100.0
2025-10-27,79.536,80.146,74.536,76.426,117168900.0
2025-10-28,76.456,78.976,76.456,77.066,67526700.0
2025-10-29,76.566,83.526,76.566,83.126,97432700.0
2025-10-30,83.136,86.466,81.386,83.336,105576400.0
2025-10-31,83.286,87.776,82.636,82.716,87981500.0
2025-11-03,81.576,85.036,80.036,82.986,71284900.0
2025-11-04,82.136,83.316,78.216,78.816,63061000.0
2025-11-05,76.536,85.906,76.036,85.186,90266600.0
2025-11-06,85.036,85.836,83.726,84.696,55968700.0
2025-11-07,84.536,88.336,82.736,86.906,79957300.0
2025-11-10,87.936,89.436,82.306,83.386,80364200.0
2025-11-11,83.776,87.136,82.886,83.546,56879200.0
2025-11-12,82.046,82.416,78.536,79.556,55623200.0
2025-11-13,80.036,89.426,79.936,86.906,108190700.0
2025-11-14,85.436,86.416,82.046,82.136,69129500.0
2025-11-17,82.416,85.536,81.736,82.986,52429000.0
2025-11-18,82.996,84.736,77.306,78.136,76129200.0
2025-11-19,77.736,80.186,77.536,78.536,42856700.0
2025-11-20,78.586,79.116,75.536,75.836,49469400.0
2025-11-21,73.636,74.536,71.276,71.276,54240100.0
2025-11-24,71.806,72.516,69.696,71.006,42801400.0
2025-11-25,72.036,73.496,71.496,72.036,34936500.0
2025-11-26,72.276,73.426,71.416,71.906,34939800.0
2025-11-27,71.886,74.336,71.116,71.226,48015400.0
2025-11-28,69.546,72.106,68.776,70.946,45640000.0
2025-12-01,71.326,72.906,70.856,71.916,37921900.0
2025-12-02,71.336,71.356,69.646,70.186,32469700.0
2025-12-03,70.186,70.936,68.416,68.756,31146800.0
2025-12-04,68.756,69.296,67.496,69.056,28582700.0
2025-12-05,69.786,69.786,68.036,68.666,30888900.0
2025-12-08,68.676,72.416,68.536,71.636,48927500.0
2025-12-09,71.536,72.536,70.476,71.016,32112200.0
2025-12-10,71.926,71.936,69.386,70.746,30080000.0
2025-12-11,70.836,73.036,70.036,70.046,38754300.0
2025-12-12,70.536,71.626,68.936,70.536,33387500.0
2025-12-15,70.496,71.396,68.216,68.546,30731300.0
2025-12-16,68.536,68.876,66.196,67.266,27140700.0
2025-12-17,67.886,69.786,67.526,69.496,33891000.0
2025-12-18,68.596,69.686,68.016,68.086,24583800.0
2025-12-19,68.666,68.726,67.036,68.096,27480800.0
2025-12-22,68.206,69.176,67.936,68.546,27484600.0
2025-12-23,68.576,71.526,68.336,70.356,54800500.0
2025-12-24,70.006,70.956,69.256,70.656,38668800.0
2025-12-25,69.816,70.636,69.036,70.396,34883000.0
2025-12-26,71.236,72.916,70.256,71.336,63668600.0
2025-12-29,70.866,70.866,67.856,68.156,63794800.0
2025-12-30,67.046,67.686,65.716,67.236,56641500.0
2025-12-31,67.296,67.836,65.136,65.296,45288500.0
2026-01-05,65.326,68.906,65.326,68.506,62363800.0
2026-01-06,69.006,70.036,68.116,69.136,49033900.0
2026-01-07,69.556,71.076,68.316,69.226,57277200.0
2026-01-08,68.536,69.726,67.776,68.536,43076800.0
2026-01-09,68.536,69.656,67.636,68.776,42953500.0
2026-01-12,68.036,69.186,65.716,67.746,73788000.0
2026-01-13,67.746,69.316,65.896,66.166,71106600.0
2026-01-14,66.196,68.606,65.926,66.696,72381300.0
2026-01-15,66.436,68.806,66.136,67.436,54993900.0
2026-01-16,67.796,69.336,67.746,68.226,61456400.0
2026-01-19,68.336,68.896,67.236,67.536,44753200.0
2026-01-20,67.786,68.036,64.916,65.556,57955200.0
2026-01-21,65.226,67.516,65.016,66.376,48397000.0
2026-01-22,66.436,67.836,64.126,64.386,68616700.0
2026-01-23,64.336,66.416,64.216,66.286,66667000.0
2026-01-26,67.566,68.036,65.286,65.316,60623200.0
2026-01-27,64.816,65.216,61.866,63.736,61316100.0
2026-01-28,63.336,63.366,60.736,61.776,66670300.0
2026-01-29,61.536,61.786,60.126,60.246,47216200.0
2026-01-30,60.246,63.636,59.116,63.326,88280200.0
2026-02-02,64.846,65.606,62.356,62.466,58855800.0
2026-02-03,63.146,63.336,61.336,62.666,40503400.0
2026-02-04,62.226,63.706,61.626,63.486,41407300.0
2026-02-05,62.746,62.936,60.546,61.116,41872600.0
2026-02-06,60.506,63.896,60.426,63.066,51191500.0
2026-02-09,63.316,64.166,62.836,63.726,36119500.0
2026-02-10,63.496,64.336,62.756,62.906,26399100.0
2026-02-11,62.756,64.336,62.436,63.326,30898100.0
2026-02-12,63.326,64.916,63.196,64.616,45113900.0
2026-02-13,64.536,64.536,63.266,63.316,31403600.0
2026-02-24,64.466,65.606,63.756,64.016,35303400.0
2026-02-25,64.036,66.036,63.736,64.996,49491400.0
2026-02-26,65.546,65.636,61.556,61.696,75092800.0
2026-02-27,61.196,62.136,61.136,61.866,31064100.0
2026-03-02,60.736,62.736,60.556,60.946,39058000.0
2026-03-03,61.996,63.856,61.056,61.106,66152400.0
2026-03-04,60.136,61.516,59.616,60.356,37158100.0
2026-03-05,61.136,61.476,59.716,60.076,34225000.0
2026-03-06,59.566,60.286,59.126,59.836,27731800.0
2026-03-09,59.236,62.036,57.896,61.816,59208700.0
2026-03-10,62.246,63.386,62.036,62.516,40868800.0
2026-03-11,62.296,69.206,62.236,67.506,125431400.0
2026-03-12,68.106,68.716,66.846,68.626,81226200.0
2026-03-13,68.226,69.896,67.496,67.756,71045800.0
2026-03-16,68.336,71.366,67.536,69.486,83441000.0
2026-03-17,69.236,70.966,68.016,68.156,64571200.0
2026-03-18,68.856,68.936,66.016,67.046,50559200.0
2026-03-19,66.726,69.196,66.256,66.596,56953200.0
2026-03-20,68.526,72.716,67.736,70.336,131217300.0
2026-03-23,69.536,72.936,69.536,70.666,114558100.0
2026-03-24,71.086,71.336,66.036,69.636,89752200.0
2026-03-25,70.646,70.816,68.146,69.906,67806200.0
2026-03-26,70.376,72.476,68.556,69.536,74333800.0
2026-03-27,69.326,72.276,68.516,71.936,91546100.0
2026-03-30,70.616,71.716,67.426,68.626,85625000.0
2026-03-31,66.686,67.036,61.416,61.766,119911700.0
2026-04-01,62.906,63.036,60.036,62.116,72241700.0
2026-04-02,61.116,63.896,61.076,62.486,64052100.0
2026-04-03,62.436,62.486,59.486,59.536,52729100.0
2026-04-07,59.566,60.816,59.086,60.216,34846300.0
2026-04-08,61.986,63.966,61.926,63.786,72745100.0
2026-04-09,65.516,66.486,63.546,64.646,63466100.0
2026-04-10,65.536,70.286,65.186,68.616,106991100.0
2026-04-13,68.416,71.386,68.276,69.556,85500400.0
2026-04-14,69.646,72.036,68.436,71.836,83147400.0
2026-04-15,72.036,72.386,69.416,69.856,70180400.0
2026-04-16,70.536,72.506,70.126,70.516,76781800.0
2026-04-17,70.016,70.996,68.886,69.386,64930900.0
2026-04-20,69.346,69.386,68.036,68.496,60616300.0
2026-04-21,68.856,72.316,67.456,71.516,106614200.0
2026-04-22,71.426,74.036,70.686,71.316,80336500.0
2026-04-23,71.526,72.436,70.186,71.406,72522600.0
2026-04-24,71.436,73.256,70.316,72.346,78384700.0
2026-04-27,72.766,73.036,70.786,70.966,68196300.0
2026-04-28,70.596,70.646,69.036,69.966,56077400.0
2026-04-29,69.736,73.916,69.276,73.636,94714300.0
2026-04-30,73.036,73.906,71.746,72.126,74690700.0
2026-05-06,72.586,75.716,72.536,75.076,107985500.0
2026-05-07,75.086,75.516,70.536,71.346,140009500.0
2026-05-08,70.936,73.526,69.416,69.436,110736000.0
2026-05-11,69.336,70.736,68.096,69.596,99858700.0
2026-05-12,69.656,69.686,66.916,67.626,82854000.0
2026-05-13,67.536,68.366,66.866,68.036,60997600.0
2026-05-14,68.67,68.8,65.05,65.07,77241000.0
2026-05-15,65.07,67.5,64.28,65.55,75518100.0
2026-05-18,64.51,65.65,63.47,64.9,57028000.0
2026-05-19,64.67,65.53,63.59,65.27,53886400.0
2026-05-20,64.77,67.33,64.37,66.33,79923000.0
2026-05-21,66.33,67.04,63.65,63.72,74194500.0
2026-05-22,64.37,64.61,63.27,64.15,45187500.0
2026-05-25,64.15,64.43,62.27,62.98,55703200.0
2026-05-26,62.85,64.21,62.39,63.13,48575100.0
2026-05-27,63.57,66.22,63.57,64.5,86766500.0
2026-05-28,64.77,65.86,62.86,65.61,70199400.0
2026-05-29,65.57,65.83,63.15,63.45,64234000.0
2026-06-01,64.27,66.68,64.23,64.76,69722800.0
2026-06-02,64.57,65.57,63.17,65.25,63400600.0
2026-06-03,64.6,64.6,62.5,62.75,71493900.0
2026-06-04,61.77,61.77,59.28,59.43,79529700.0
2026-06-05,59.19,59.96,57.77,58.0,59881100.0
2026-06-08,56.02,56.75,53.69,54.1,67592700.0
2026-06-09,55.57,56.89,54.9,56.63,55975100.0
2026-06-10,56.25,56.91,54.57,55.13,37835700.0
2026-06-11,55.13,56.08,53.87,54.87,45926400.0
2026-06-12,55.28,58.4,55.07,57.44,74161600.0
2026-06-15,58.22,58.64,57.29,58.54,50082800.0
2026-06-16,66.43,67.27,63.64,66.65,166540800.0
2026-06-17,66.27,67.55,65.62,67.31,136264000.0
2026-06-18,66.4,68.57,65.41,66.43,107657100.0
2026-06-22,65.77,70.21,64.44,70.0,149596600.0
2026-06-23,69.76,69.76,66.84,67.05,96954300.0
2026-06-24,66.77,68.23,65.57,67.22,81865800.0
2026-06-25,66.35,67.14,65.46,66.58,76539800.0
2026-06-26,66.77,67.3,61.87,61.98,92641100.0
2026-06-29,61.77,65.35,60.29,64.37,90344300.0
2026-06-30,64.27,65.24,63.4,64.8,60972700.0
2026-07-01,64.37,64.42,61.15,63.02,84863000.0
2026-07-02,62.12,63.55,60.98,61.04,58893900.0
2026-07-03,61.77,62.05,60.79,60.93,44603000.0
2026-07-06,60.37,61.72,59.01,59.14,49818300.0
2026-07-07,59.21,60.36,58.05,58.26,41858600.0
2026-07-08,58.17,58.36,55.77,55.85,46926000.0
2026-07-09,55.77,56.84,53.87,56.66,54540400.0
2026-07-10,56.24,56.71,54.63,54.71,51118800.0
2026-07-13,54.27,54.64,51.27,51.51,60069300.0
2026-07-14,51.56,52.19,50.1,52.03,46581500.0
2026-07-15,52.12,53.59,51.79,52.05,40327700.0
2026-07-16,51.77,52.62,50.58,51.38,34284100.0
2026-07-17,51.36,52.37,50.57,51.44,55834800.0
2026-07-20,50.57,52.2,49.17,50.72,56461300.0
2026-07-21,50.97,53.99,50.91,53.98,76745200.0
2026-07-22,53.5,53.72,52.37,52.77,47879600.0
2026-07-23,52.47,55.18,52.18,55.08,60602700.0
2026-07-24,53.77,55.36,53.67,53.73,44447200.0
2026-07-27,54.77,55.9,54.22,54.88,49700700.0
2026-07-28,53.85,55.15,53.67,53.85,33146300.0
2026-07-29,53.91,54.1,51.37,52.99,56529300.0
2026-07-30,52.27,54.65,52.27,53.99,53616500.0
2026-07-31,53.99,54.92,53.57,54.03,41372100.0
2026-08-03,53.77,54.67,53.05,54.28,31291400.0
2026-08-04,54.45,55.0,54.02,54.71,34783200.0
2026-08-05,54.71,55.77,54.58,55.58,45904200.0
2026-08-06,55.26,55.66,53.42,53.9,50454200.0
2026-08-07,53.74,54.95,52.88,54.71,45080100.0
2026-08-10,54.69,55.52,54.08,54.99,39855800.0
2026-08-11,55.17,56.74,54.79,55.82,54251200.0
2026-08-12,55.57,57.1,55.47,56.3,42108500.0
2026-08-13,56.02,56.72,55.55,55.65,38285400.0
2026-08-14,56.05,57.65,55.77,56.21,46209300.0
2026-08-17,56.09,57.02,55.57,56.97,36665100.0
2026-08-18,56.77,57.16,55.94,56.43,27026100.0
2026-08-19,55.77,56.4,54.98,55.17,36135500.0
2026-08-20,55.97,57.58,54.65,54.83,41237800.0
2026-08-21,55.07,56.82,54.3,55.56,42965900.0
2026-08-24,55.19,56.72,55.19,55.59,37363300.0
2026-08-25,55.04,55.04,53.73,54.34,32212600.0
2026-08-26,54.32,56.27,53.8,55.67,37001500.0
2026-08-27,55.47,55.57,54.13,55.24,31980600.0
2026-08-28,54.87,55.03,54.05,54.09,26870200.0
2026-08-31,53.76,53.76,52.03,52.53,36209800.0
2026-09-01,52.57,52.84,52.13,52.27,22198300.0
2026-09-02,51.82,51.82,50.68,50.82,26424600.0
2026-09-03,51.04,51.35,50.73,50.92,17451200.0
2026-09-04,51.17,51.75,50.59,50.81,20130900.0
2026-09-07,51.11,51.33,50.6,50.74,20694800.0
2026-09-08,51.04,51.06,50.23,50.47,23766300.0
2026-09-09,50.25,50.46,49.61,50.01,23546600.0
2026-09-10,49.82,49.9,49.19,49.64,18161300.0
2026-09-11,49.15,49.15,47.58,48.37,32747300.0
2026-09-14,48.13,49.36,48.02,49.07,25673300.0
2026-09-15,48.77,49.35,48.07,48.13,22512900.0
2026-09-16,47.67,48.87,46.77,48.43,35597400.0
2026-09-17,48.01,48.6,48.01,48.23,18187000.0
2026-09-18,51.28,52.06,50.18,51.56,71602600.0
2026-09-21,51.21,51.31,49.88,49.97,50783500.0
2026-09-22,50.01,51.39,49.98,50.55,37910700.0
2026-09-23,50.32,50.58,49.8,50.03,18892000.0
2026-09-24,49.61,49.98,48.82,48.91,17918200.0
2026-09-28,48.7,48.8,47.31,47.58,24173400.0
2026-09-29,47.88,48.83,47.71,48.59,30155200.0
2026-09-30,48.39,49.99,48.2,49.81,30760300.0
2026-10-08,49.55,51.4,49.4,50.48,42236700.0
2026-10-09,50.1,51.98,49.9,51.32,51550300.0
2026-10-12,51.0,52.19,50.24,50.38,33206900.0
2026-10-13,49.81,50.0,47.15,48.37,39623800.0
2026-10-14,48.37,48.97,47.2,47.29,20687100.0
2026-10-15,45.8,47.3,45.55,47.04,28941600.0
2026-10-16,48.51,48.92,46.38,47.04,26791700.0
2026-10-19,46.5,47.02,45.02,45.04,31054600.0
2026-10-20,44.77,45.14,43.65,44.04,37737100.0
2026-10-21,43.79,43.94,41.54,41.72,50803200.0
2026-10-22,41.51,42.56,41.21,41.79,36201800.0
2026-10-23,41.47,44.48,41.37,44.33,52852900.0
2026-10-26,45.5,47.8,45.5,47.21,74064600.0
2026-10-27,47.21,47.77,46.58,46.58,41071300.0
2026-10-28,46.7,46.98,46.16,46.44,30236400.0
2026-10-29,46.03,46.75,45.47,45.9,27240300.0