date,open,high,low,close,volume
2024-03-07,43.301,43.361,41.001,41.351,45743300.0
2024-03-08,41.341,42.101,41.021,41.291,27741800.0
2024-03-11,41.301,43.101,41.081,43.001,32546700.0
2024-03-12,43.111,44.691,42.601,44.331,43141000.0
2024-03-13,44.401,44.431,43.561,44.081,20749500.0
2024-03-14,48.401,48.551,45.911,46.431,109924500.0
2024-03-15,46.381,47.351,45.901,46.531,43857900.0
2024-03-18,46.401,47.081,45.851,46.681,29791400.0
2024-03-19,46.311,46.731,45.301,45.371,27204800.0
2024-03-20,45.061,45.311,44.711,45.031,22501400.0
2024-03-21,45.251,45.471,44.851,45.031,18335700.0
2024-03-22,44.941,45.401,44.501,45.331,24225400.0
2024-03-25,45.351,46.221,45.211,45.561,23262000.0
2024-03-26,45.501,45.991,45.271,45.671,20006100.0
2024-03-27,45.601,45.751,45.101,45.311,15566800.0
2024-03-28,45.311,46.261,44.941,45.611,21401900.0
2024-03-29,45.611,45.771,44.801,45.371,18703800.0
2024-04-01,45.381,46.201,45.381,45.721,20222400.0
2024-04-02,45.601,46.091,44.461,44.861,22490300.0
2024-04-03,44.501,44.731,43.921,44.161,23690400.0
2024-04-08,44.201,45.271,44.201,44.801,23626800.0
2024-04-09,44.801,45.031,43.681,44.941,21527200.0
2024-04-10,44.941,45.381,44.301,44.851,16353100.0
2024-04-11,44.451,44.891,44.031,44.341,18609200.0
2024-04-12,44.201,44.751,43.351,43.491,22211900.0
2024-04-15,43.541,44.551,43.491,43.961,22027800.0
2024-04-16,43.731,44.051,43.191,43.661,23385700.0
2024-04-17,43.751,44.181,43.241,43.791,23275600.0
2024-04-18,44.601,44.901,41.601,41.751,59016800.0
2024-04-19,41.401,41.741,40.621,41.081,38425500.0
2024-04-22,41.391,41.571,40.861,41.261,27806400.0
2024-04-23,41.261,43.671,41.201,43.471,49366100.0
2024-04-24,43.361,43.601,42.801,43.101,21625200.0
2024-04-25,43.101,44.371,42.901,43.701,24469100.0
2024-04-26,43.601,45.191,43.571,45.011,34278300.0
2024-04-29,45.001,46.261,44.931,45.581,34279600.0
2024-04-30,45.791,46.251,45.251,45.561,19250200.0
2024-05-06,46.331,47.271,45.821,46.561,32582400.0
2024-05-07,46.561,46.901,46.421,46.631,20378000.0
2024-05-08,46.661,46.771,45.651,45.821,26129200.0
2024-05-09,45.911,46.631,45.711,46.301,17514700.0
2024-05-10,46.191,46.451,45.591,45.881,15577300.0
2024-05-13,45.881,46.181,44.771,44.931,29175700.0
2024-05-14,44.931,45.181,44.621,44.731,19723700.0
2024-05-15,44.741,44.821,43.931,44.071,15942900.0
2024-05-16,44.401,44.511,43.801,44.091,23437700.0
2024-05-17,44.901,45.631,43.471,44.151,37685500.0
2024-05-20,43.681,44.191,42.881,43.211,39702300.0
2024-05-21,43.121,43.561,42.821,43.201,24438300.0
2024-05-22,43.301,43.361,42.801,42.941,25238800.0
2024-05-23,42.941,42.991,42.301,42.451,19702400.0
2024-05-24,42.451,42.581,41.781,41.841,22038400.0
2024-05-27,41.731,42.301,41.221,42.101,30678200.0
2024-05-28,42.101,42.991,41.761,42.671,37427900.0
2024-05-29,42.651,42.881,42.351,42.421,16676700.0
2024-05-30,42.451,42.641,41.941,42.281,13247700.0
2024-05-31,42.801,42.991,41.761,41.761,22865100.0
2024-06-03,41.621,42.091,41.471,41.901,18780100.0
2024-06-04,41.851,43.401,41.761,43.231,35813900.0
2024-06-05,43.231,43.701,43.091,43.321,18067600.0
2024-06-06,43.051,43.501,42.201,42.311,22586900.0
2024-06-07,42.391,42.661,41.551,41.551,23854700.0
2024-06-11,41.401,42.211,41.101,42.121,25112100.0
2024-06-12,42.131,42.131,41.311,41.501,21850500.0
2024-06-13,41.501,41.831,40.931,41.461,20729800.0
2024-06-14,41.301,41.501,40.481,41.301,41537200.0
2024-06-17,41.001,42.101,40.991,41.931,24198100.0
2024-06-18,41.901,42.111,41.211,41.371,20392300.0
2024-06-19,41.401,41.661,40.611,40.761,20101100.0
2024-06-20,40.741,41.171,39.981,40.001,24782700.0
2024-06-21,40.101,40.201,39.171,39.441,36455300.0
2024-06-24,39.401,40.041,38.941,39.691,27893000.0
2024-06-25,39.911,39.981,38.851,39.101,22459000.0
2024-06-26,39.091,39.441,38.831,39.301,22323500.0
2024-06-27,39.251,39.251,38.401,38.641,27183800.0
2024-06-28,38.601,38.841,37.731,37.861,30925800.0
2024-07-01,37.851,37.871,37.201,37.671,23890900.0
2024-07-02,37.631,37.651,36.641,36.871,31084700.0
2024-07-03,37.001,39.001,36.731,38.071,55275900.0
2024-07-04,38.071,38.851,37.731,37.851,28925700.0
2024-07-05,37.861,39.701,37.501,39.431,49365300.0
2024-07-08,38.601,39.501,37.841,38.611,49986800.0
2024-07-09,38.521,38.881,37.411,38.391,40106300.0
2024-07-10,38.401,39.191,38.281,38.811,20232300.0
2024-07-11,39.191,40.541,38.701,40.001,37980200.0
2024-07-12,40.44,41.1,40.08,40.87,31501000.0
2024-07-15,40.6,40.89,40.06,40.38,20711000.0
2024-07-16,40.25,40.66,40.02,40.55,22626800.0
2024-07-17,40.18,41.75,40.1,41.34,35683200.0
2024-07-18,41.4,42.02,41.3,41.75,30712200.0
2024-07-19,41.68,42.08,41.53,41.83,27751100.0
2024-07-22,41.82,42.7,41.45,42.37,32570300.0
2024-07-23,42.33,42.42,40.95,41.01,36689700.0
2024-07-24,40.89,41.66,40.8,41.0,20035200.0
2024-07-25,40.82,41.48,40.3,41.06,21908000.0
2024-07-26,41.06,41.18,40.19,40.67,22115800.0
2024-07-29,40.62,40.96,39.99,40.09,23478900.0
2024-07-30,40.1,40.26,39.22,39.6,24261500.0
2024-07-31,39.59,41.96,39.3,41.81,39572400.0
2024-08-01,41.79,42.1,41.35,41.55,17431300.0
2024-08-02,41.49,42.58,41.4,41.77,25582000.0
2024-08-05,41.77,43.18,41.71,42.25,32358800.0
2024-08-06,42.23,42.78,42.08,42.51,21771500.0
2024-08-07,42.48,42.49,41.71,41.75,17729300.0
2024-08-08,41.71,42.49,41.71,42.18,16488700.0
2024-08-09,42.3,42.9,42.01,42.02,15598400.0
2024-08-12,41.82,43.56,41.81,43.23,33283500.0
2024-08-13,43.2,43.2,42.0,42.27,22723600.0
2024-08-14,42.55,42.58,41.69,42.1,14184700.0
2024-08-15,41.98,43.25,41.92,42.52,21424700.0
2024-08-16,42.2,42.81,41.9,42.72,15694300.0
2024-08-19,42.81,43.2,41.37,41.71,23967300.0
2024-08-20,41.7,41.98,41.4,41.85,15398700.0
2024-08-21,41.79,42.4,41.64,41.91,16231300.0
2024-08-22,42.81,43.87,42.23,43.53,53734800.0
2024-08-23,43.28,43.55,42.68,43.22,27750900.0
2024-08-26,43.21,43.4,42.4,42.92,24522500.0
2024-08-27,42.87,43.58,42.71,43.2,22626800.0
2024-08-28,43.2,43.68,42.75,43.1,20622700.0
2024-08-29,43.08,44.15,42.9,43.92,30523000.0
2024-08-30,44.04,44.1,43.53,43.73,31328000.0
2024-09-02,43.61,43.97,42.62,43.5,25800800.0
2024-09-03,43.48,44.8,43.32,44.18,31648000.0
2024-09-04,43.98,44.75,43.77,44.11,21257700.0
2024-09-05,44.26,44.78,44.02,44.6,19863900.0
2024-09-06,44.75,44.75,44.0,44.0,14147600.0
2024-09-09,44.0,45.02,43.9,44.15,25601700.0
2024-09-10,44.0,44.3,43.31,44.08,19918300.0
2024-09-11,43.9,45.15,43.71,45.03,29157800.0
2024-09-12,44.83,45.38,44.35,44.57,18657800.0
2024-09-13,44.55,44.9,44.0,44.37,19509700.0
2024-09-18,44.49,45.19,44.38,44.72,17507900.0
2024-09-19,44.73,44.93,44.0,44.6,22401200.0
2024-09-20,44.5,44.5,41.92,42.31,66915600.0
2024-09-23,42.48,43.08,42.12,42.31,28475400.0
2024-09-24,42.98,43.32,41.84,43.26,43328100.0
2024-09-25,43.61,44.25,43.29,43.44,43382500.0
2024-09-26,43.74,46.1,43.31,46.06,47693300.0
2024-09-27,46.98,48.5,46.55,48.28,38062100.0
2024-09-30,49.8,52.34,49.6,51.9,101848200.0
2024-10-08,57.13,57.13,53.0,55.61,119259500.0
2024-10-09,54.6,54.6,51.16,51.28,90059100.0
2024-10-10,51.28,53.42,51.28,52.17,58528100.0
2024-10-11,51.73,52.17,49.28,49.8,49542200.0
2024-10-14,50.1,51.27,49.66,50.99,39584100.0
2024-10-15,50.99,52.22,50.15,50.2,36326400.0
2024-10-16,49.49,50.28,48.61,48.78,39738800.0
2024-10-17,48.9,50.13,48.82,48.82,34296300.0
2024-10-18,48.6,51.11,48.36,50.08,53672600.0
2024-10-21,50.2,50.67,48.93,50.16,47185200.0
2024-10-22,49.81,51.39,49.81,50.36,40107700.0
2024-10-23,50.43,50.78,49.74,50.29,37059700.0
2024-10-24,50.2,50.2,47.42,48.27,90154700.0
2024-10-25,48.2,48.2,46.32,47.6,94314900.0
2024-10-28,47.63,48.5,47.57,48.19,57114100.0
2024-10-29,48.22,48.51,47.7,47.78,39770000.0
2024-10-30,47.78,48.08,46.56,46.8,47548500.0
2024-10-31,46.81,47.0,46.16,46.2,45672200.0
2024-11-01,46.32,48.1,46.32,47.16,61995900.0
2024-11-04,47.7,47.99,46.86,47.59,40659200.0
2024-11-05,47.22,48.44,47.1,48.28,51437000.0
2024-11-06,48.31,49.28,47.85,48.35,53755800.0
2024-11-07,48.2,49.6,48.01,49.6,58406600.0
2024-11-08,49.7,50.1,48.75,49.1,65231400.0
2024-11-11,48.59,49.27,47.9,49.03,58679200.0
2024-11-12,49.03,50.38,48.65,48.89,76735700.0
2024-11-13,48.76,49.86,48.66,48.95,40914100.0
2024-11-14,48.87,49.3,48.03,48.05,38909200.0
2024-11-15,47.87,48.3,47.3,47.3,33087000.0
2024-11-18,47.31,47.66,46.6,46.8,30353600.0
2024-11-19,46.84,47.4,46.44,47.03,26030500.0
2024-11-20,47.04,50.39,47.04,50.06,109567400.0
2024-11-21,49.91,50.57,49.35,49.79,48847500.0
2024-11-22,49.79,50.23,47.8,47.87,50154800.0
2024-11-25,48.2,49.09,47.36,47.36,43612900.0
2024-11-26,47.46,49.16,47.4,48.28,39975600.0
2024-11-27,48.22,49.8,48.18,49.59,57454400.0
2024-11-28,49.55,50.35,48.92,49.3,36721000.0
2024-11-29,49.71,50.9,49.4,50.29,69304100.0
2024-12-02,50.2,50.39,49.62,50.05,41976500.0
2024-12-03,49.95,50.01,49.13,49.23,39619700.0
2024-12-04,49.25,49.58,48.85,49.0,25826000.0
2024-12-05,49.02,49.05,48.05,48.55,29810800.0
2024-12-06,48.55,49.4,48.44,49.13,34229100.0
2024-12-09,49.58,49.69,48.66,48.98,27661400.0
2024-12-10,49.85,49.85,47.21,47.73,102210000.0
2024-12-11,47.46,47.77,47.11,47.75,42944900.0
2024-12-12,47.75,47.75,47.2,47.64,36160900.0
2024-12-13,47.4,47.51,46.16,46.19,65077700.0
2024-12-16,46.18,46.18,45.4,45.67,35407900.0
2024-12-17,45.65,46.57,45.5,46.1,31587500.0
2024-12-18,46.3,46.65,46.13,46.19,24714000.0
2024-12-19,45.78,46.26,45.48,46.14,21746100.0
2024-12-20,46.14,46.48,45.82,45.85,26073300.0
2024-12-23,45.85,45.93,45.11,45.45,36192700.0
2024-12-24,45.45,46.26,45.38,45.93,29399100.0
2024-12-25,46.16,46.6,45.93,46.22,31525800.0
2024-12-26,46.1,46.14,45.36,45.71,25582800.0
2024-12-27,45.8,45.96,45.5,45.7,21250500.0
2024-12-30,45.89,46.36,45.65,45.74,25626700.0
2024-12-31,45.73,46.17,45.45,45.5,38816600.0
2025-01-02,45.48,45.7,44.3,44.55,34813200.0
2025-01-03,44.6,44.77,43.76,43.96,27387300.0
2025-01-06,44.35,44.71,43.98,44.61,30148100.0
2025-01-07,44.65,44.69,43.61,43.64,25742200.0
2025-01-08,43.65,43.78,42.55,43.15,35032700.0
2025-01-09,43.18,43.47,42.66,42.68,25776800.0
2025-01-10,42.66,43.01,42.13,42.27,26575200.0
2025-01-13,42.11,42.77,42.0,42.41,19112900.0
2025-01-14,42.41,44.01,42.41,43.89,33775500.0
2025-01-15,43.86,43.88,43.26,43.48,18496500.0
2025-01-16,43.68,43.75,42.46,42.5,31015800.0
2025-01-17,42.1,42.68,42.04,42.44,20061200.0
2025-01-20,42.89,44.96,42.88,44.12,55860300.0
2025-01-21,44.45,44.9,44.15,44.73,35398000.0
2025-01-22,44.63,44.84,43.84,44.03,21075100.0
2025-01-23,44.15,44.42,43.37,43.56,28608200.0
2025-01-24,43.47,44.75,43.42,44.24,35046100.0
2025-01-27,44.4,44.78,44.18,44.25,19306800.0
2025-02-05,44.27,44.4,43.47,43.61,27440700.0
2025-02-06,43.73,44.15,43.27,43.96,25217700.0
2025-02-07,43.96,45.93,43.6,44.89,50542200.0
2025-02-10,45.1,45.1,44.27,44.48,37889200.0
2025-02-11,44.6,44.7,43.65,43.79,31067800.0
2025-02-12,43.8,44.15,43.62,44.04,25175700.0
2025-02-13,43.9,44.66,43.66,44.24,37862500.0
2025-02-14,44.22,45.37,44.16,45.1,52217400.0
2025-02-17,45.4,45.91,44.55,44.86,55765300.0
2025-02-18,44.91,45.37,44.26,44.42,35021900.0
2025-02-19,44.34,44.78,43.8,44.31,36761100.0
2025-02-20,44.35,46.58,44.35,46.1,85405800.0
2025-02-21,46.3,48.08,46.13,47.88,97511800.0
2025-02-24,48.0,48.25,47.2,47.69,53308100.0
2025-02-25,47.24,47.85,46.77,46.97,35433200.0
2025-02-26,47.2,47.34,46.55,47.15,32811300.0
2025-02-27,47.0,47.96,46.79,47.51,36908100.0
2025-02-28,47.31,47.7,45.41,45.56,49161500.0
2025-03-03,45.55,46.41,45.37,45.52,31894600.0
2025-03-04,45.41,45.69,44.98,45.46,24333700.0
2025-03-05,45.46,45.72,45.06,45.58,25267000.0
2025-03-06,45.9,46.46,45.65,46.12,33138900.0
2025-03-07,46.0,46.0,45.12,45.28,33661400.0
2025-03-10,45.42,45.76,44.6,45.09,34360600.0
2025-03-11,44.65,45.09,44.55,44.94,29153500.0
2025-03-12,44.98,45.39,44.55,44.6,33955100.0
2025-03-13,44.65,44.88,44.37,44.63,24334900.0
2025-03-14,44.72,46.47,44.48,46.14,57320700.0
2025-03-17,46.92,46.95,45.98,46.08,27743100.0
2025-03-18,46.48,47.08,46.02,46.1,30830900.0
2025-03-19,46.12,47.72,45.9,46.89,48516200.0
2025-03-20,46.8,47.07,46.08,46.23,32518800.0
2025-03-21,46.0,46.23,44.43,44.45,54153800.0
2025-03-24,44.46,44.64,43.8,43.95,32707600.0
2025-03-25,44.07,44.62,43.83,44.47,22910500.0
2025-03-26,45.8,46.54,45.67,45.83,61103600.0
2025-03-27,45.68,48.02,45.2,47.99,86863200.0
2025-03-28,47.99,49.13,47.99,48.21,77299800.0
2025-03-31,48.58,49.68,48.45,48.8,78316600.0
2025-04-01,48.8,52.1,48.51,51.4,135906300.0
2025-04-02,50.92,51.36,50.26,50.45,63187900.0
2025-04-03,50.01,51.2,50.01,50.64,51785800.0
2025-04-07,48.4,49.45,46.36,48.3,115503300.0
2025-04-08,48.4,48.89,46.86,48.3,98764600.0
2025-04-09,47.33,47.82,45.46,47.82,97520000.0
2025-04-10,48.57,48.69,47.46,48.1,73171300.0
2025-04-11,47.76,48.28,47.4,47.98,42579800.0
2025-04-14,47.98,49.6,47.7,48.47,57183400.0
2025-04-15,48.2,48.53,47.52,47.87,32628900.0
2025-04-16,48.0,48.5,46.96,48.5,45534400.0
2025-04-17,48.14,48.47,47.92,48.38,30390000.0
2025-04-18,48.18,48.52,47.46,47.6,25330200.0
2025-04-21,47.3,49.0,47.23,48.77,37068000.0
2025-04-22,48.64,50.9,48.64,50.57,61789200.0
2025-04-23,50.56,51.05,50.22,50.69,38543000.0
2025-04-24,50.57,51.32,50.02,50.73,33607700.0
2025-04-25,51.28,51.6,49.57,49.87,52432900.0
2025-04-28,49.28,49.75,48.6,49.57,39621000.0
2025-04-29,49.31,49.33,48.48,49.2,34667000.0
2025-04-30,49.05,50.96,48.9,50.7,42933800.0
2025-05-06,51.7,51.78,50.33,50.6,38543900.0
2025-05-07,51.7,51.85,50.61,51.11,39728800.0
2025-05-08,50.82,51.33,50.63,51.16,29014800.0
2025-05-09,51.16,52.59,51.05,52.41,58603700.0
2025-05-12,51.6,51.6,49.8,50.29,84391200.0
2025-05-13,50.79,51.83,50.48,50.83,51913200.0
2025-05-14,50.62,52.85,50.61,52.5,62634700.0
2025-05-15,52.5,53.55,52.3,53.29,53361500.0
2025-05-16,53.09,53.6,52.5,53.45,38217700.0
2025-05-19,53.4,53.93,52.65,53.05,35019100.0
2025-05-20,53.89,54.75,53.39,54.05,59335700.0
2025-05-21,53.88,56.1,53.63,55.54,61240300.0
2025-05-22,55.6,55.96,54.76,55.2,41314600.0
2025-05-23,55.7,55.8,54.1,54.3,54184000.0
2025-05-26,54.0,54.43,52.86,53.15,53228400.0
2025-05-27,53.02,53.89,52.93,53.22,36032300.0
2025-05-28,53.39,54.73,53.13,54.05,35805000.0
2025-05-29,53.95,54.39,53.66,53.9,35485300.0
2025-05-30,54.09,55.46,54.05,54.54,47142200.0
2025-06-03,54.54,55.58,54.05,54.68,43445000.0
2025-06-04,54.64,55.64,54.41,55.09,36859300.0
2025-06-05,54.9,54.9,53.35,53.68,49527300.0
2025-06-06,53.7,53.98,53.18,53.6,34453400.0
2025-06-09,53.8,55.59,53.58,54.16,65690600.0
2025-06-10,54.18,55.6,54.18,54.93,48073500.0
2025-06-11,54.8,55.61,54.35,54.51,37773600.0
2025-06-12,54.2,56.0,53.8,55.62,49318800.0
2025-06-13,55.49,55.86,53.36,53.69,66023800.0
2025-06-16,53.21,53.88,52.9,53.56,39224100.0
2025-06-17,53.8,54.01,51.4,51.64,69518000.0
2025-06-18,51.5,52.03,51.12,51.61,33409500.0
2025-06-19,51.64,52.19,51.11,51.38,37316700.0
2025-06-20,51.55,52.13,51.43,51.56,24060800.0
2025-06-23,51.48,51.98,51.0,51.76,31328100.0
2025-06-24,51.89,52.3,51.53,51.95,45103500.0
2025-06-25,51.95,52.83,51.11,52.75,53648200.0
2025-06-26,52.4,52.75,51.7,51.88,39226900.0
2025-06-27,51.71,51.87,51.47,51.75,28776500.0
2025-06-30,51.71,51.99,50.79,51.7,44535500.0
2025-07-01,51.69,52.54,51.6,52.26,39772500.0
2025-07-02,52.2,53.24,51.9,52.05,32571200.0
2025-07-03,52.06,52.38,51.61,52.27,29367800.0
2025-07-04,52.41,53.59,52.4,53.06,47792300.0
2025-07-07,53.18,53.39,52.36,52.45,28638800.0
2025-07-08,52.49,53.49,52.3,53.2,35926300.0
2025-07-09,53.2,57.74,52.82,56.99,115821200.0
2025-07-10,56.93,58.08,56.41,57.4,90371600.0
2025-07-11,57.31,57.92,56.68,56.7,65863200.0
2025-07-14,56.55,57.85,56.36,57.01,47375800.0
2025-07-15,57.05,57.33,56.32,57.02,43692800.0
2025-07-16,57.45,58.7,56.84,57.02,39819100.0
2025-07-17,56.7,57.7,56.64,57.53,44414600.0
2025-07-18,58.01,59.66,57.7,58.56,66098600.0
2025-07-21,58.3,58.6,57.48,57.8,50944200.0
2025-07-22,57.8,58.65,57.0,57.21,47557000.0
2025-07-23,57.0,57.88,56.67,56.93,42529500.0
2025-07-24,57.24,57.78,56.75,57.3,46583400.0
2025-07-25,57.3,57.35,56.15,56.2,50539400.0
2025-07-28,59.9,61.84,59.46,61.84,163009600.0
2025-07-29,62.8,65.23,61.93,63.6,168276900.0
2025-07-30,63.61,64.53,62.45,63.39,98084900.0
2025-07-31,63.2,64.05,62.3,62.7,74203900.0
2025-08-01,62.63,63.38,60.56,61.11,73465500.0
2025-08-04,60.4,61.85,59.8,61.8,68961300.0
2025-08-05,61.91,62.26,61.36,62.1,54144300.0
2025-08-06,61.99,62.35,61.18,61.38,57247900.0
2025-08-07,61.05,61.9,60.5,60.61,50476400.0
2025-08-08,60.5,60.93,59.8,60.79,36297100.0
2025-08-11,60.79,61.22,60.48,60.87,42575200.0
2025-08-12,61.12,61.25,60.06,60.65,39183500.0
2025-08-13,60.65,63.31,60.65,62.41,81529600.0
2025-08-14,62.65,63.4,62.16,62.62,57126600.0
2025-08-15,62.44,64.07,62.26,63.2,61493300.0
2025-08-18,63.2,63.75,62.61,62.88,72885800.0
2025-08-19,63.2,65.2,61.43,61.49,99770000.0
2025-08-20,61.46,62.77,60.91,62.65,65042400.0
2025-08-21,63.78,65.13,62.75,63.79,85862900.0
2025-08-22,64.51,65.0,63.63,64.78,63771900.0
2025-08-25,64.78,66.2,64.17,66.06,84923400.0
2025-08-26,66.0,66.0,64.8,65.1,57512900.0
2025-08-27,64.81,65.51,62.84,62.85,83616900.0
2025-08-28,62.75,63.02,61.21,62.83,71590200.0
2025-08-29,62.83,66.67,62.83,66.03,102318600.0
2025-09-01,66.2,68.68,65.72,68.15,87218100.0
2025-09-02,69.6,70.57,67.6,68.67,108449000.0
2025-09-03,68.6,73.22,68.6,71.78,112936900.0
2025-09-04,71.07,71.38,67.3,68.45,110289400.0
2025-09-05,68.8,72.78,68.8,72.27,93647900.0
2025-09-08,72.8,73.67,71.44,72.11,74820900.0
2025-09-09,71.97,73.84,70.28,70.89,76767000.0
2025-09-10,70.64,71.57,69.88,70.12,46820400.0
2025-09-11,66.38,68.27,63.8,68.09,194235900.0
2025-09-12,68.08,69.31,67.66,68.81,83121500.0
2025-09-15,68.65,69.49,68.06,68.9,61188200.0
2025-09-16,68.9,69.14,68.14,68.95,43458200.0
2025-09-17,69.1,70.6,69.1,69.93,58603400.0
2025-09-18,70.36,72.92,69.7,70.89,86563900.0
2025-09-19,70.9,71.04,69.29,69.45,52439200.0
2025-09-22,70.29,72.5,70.2,70.85,57654200.0
2025-09-23,70.8,70.99,68.3,69.5,56133000.0
2025-09-24,69.5,70.18,69.1,69.91,39530200.0
2025-09-25,72.2,72.88,71.35,72.07,73903900.0
2025-09-26,70.6,71.17,69.03,69.88,69904500.0
2025-09-29,69.59,69.59,67.56,69.0,64799100.0
2025-09-30,68.8,71.38,68.6,71.35,57945100.0
2025-10-09,71.36,71.46,68.91,70.95,59279300.0
2025-10-10,70.18,70.68,67.65,68.0,70610100.0
2025-10-13,65.8,67.83,65.5,66.78,53228700.0
2025-10-14,67.41,67.46,63.5,64.07,70294700.0
2025-10-15,64.0,66.22,63.48,66.2,51123200.0
2025-10-16,66.23,68.3,65.52,66.64,46037800.0
2025-10-17,66.65,67.2,64.8,64.9,34950700.0
2025-10-20,65.79,66.31,64.63,64.93,32671700.0
2025-10-21,65.3,66.38,64.94,65.8,36956000.0
2025-10-22,66.05,66.59,64.81,65.06,39804800.0
2025-10-23,64.81,65.23,63.82,64.94,34278500.0
2025-10-24,65.06,66.16,64.81,65.3,37275300.0
2025-10-27,66.35,67.65,66.31,66.81,50892500.0
2025-10-28,65.02,65.26,63.3,63.42,108209000.0
2025-10-29,63.4,64.28,62.51,63.82,56217500.0
2025-10-30,63.82,63.82,62.67,62.68,60874000.0
2025-10-31,63.16,65.29,63.0,63.95,83706400.0
2025-11-03,64.76,64.79,62.62,63.2,46030600.0
2025-11-04,63.22,63.25,61.35,61.72,51561000.0
2025-11-05,61.1,62.29,61.02,61.76,33438100.0
2025-11-06,61.75,62.3,61.27,62.22,25252400.0
2025-11-07,61.8,62.29,61.3,61.38,27065400.0
2025-11-10,61.37,61.73,60.76,61.63,39624800.0
2025-11-11,61.75,62.0,60.8,60.86,27516000.0
2025-11-12,60.89,62.66,60.89,61.9,51426800.0
2025-11-13,62.49,63.59,62.03,63.36,50831800.0
2025-11-14,63.25,63.7,62.56,62.7,31950400.0
2025-11-17,62.69,62.85,61.21,61.6,31538500.0
2025-11-18,61.41,62.65,61.32,61.58,21910100.0
2025-11-19,61.3,61.58,60.82,60.91,21116200.0
2025-11-20,61.03,61.45,60.34,60.43,25348000.0
2025-11-21,60.13,60.9,59.11,59.3,44733500.0
2025-11-24,59.84,60.9,59.76,60.46,34397300.0
2025-11-25,60.9,61.41,60.33,60.68,26504500.0
2025-11-26,61.3,62.6,60.83,62.16,43986200.0
2025-11-27,62.4,62.76,61.74,61.89,25730800.0
2025-11-28,62.16,62.16,61.41,61.88,20277600.0
2025-12-01,61.88,61.89,60.86,61.74,25483100.0
2025-12-02,61.7,61.7,60.8,60.92,18230600.0
2025-12-03,60.9,61.35,60.5,60.77,19853000.0
2025-12-04,60.81,61.29,60.77,61.05,18040800.0
2025-12-05,60.99,61.59,60.5,61.42,23117600.0
2025-12-08,62.4,63.35,61.72,62.26,50861800.0
2025-12-09,62.12,63.95,62.1,62.88,49359300.0
2025-12-10,62.95,63.36,62.07,63.18,28896000.0
2025-12-11,63.36,63.74,62.91,63.2,24706100.0
2025-12-12,63.08,63.08,62.06,63.08,31562900.0
2025-12-15,62.48,62.48,61.18,61.18,29007200.0
2025-12-16,61.18,61.29,58.48,58.95,52378500.0
2025-12-17,59.15,60.6,58.81,60.1,33041800.0
2025-12-18,59.85,60.37,59.75,59.8,17930900.0
2025-12-19,59.87,61.18,59.71,60.65,28835800.0
2025-12-22,60.61,61.3,60.13,60.73,23670900.0
2025-12-23,60.65,62.36,60.64,61.6,32919100.0
2025-12-24,61.47,61.8,60.88,61.03,25050200.0
2025-12-25,61.02,61.46,60.83,61.2,15518200.0
2025-12-26,61.1,61.46,60.4,60.86,21430800.0
2025-12-29,60.86,61.07,60.21,60.31,28575200.0
2025-12-30,60.2,60.4,59.7,59.98,25330500.0
2025-12-31,59.96,60.16,59.3,59.37,26827900.0
2026-01-05,59.86,63.29,59.79,62.88,85117000.0
2026-01-06,63.16,63.28,62.2,62.86,46352500.0
2026-01-07,62.81,64.6,62.8,63.65,52465200.0
2026-01-08,64.8,64.85,62.83,63.4,44774900.0
2026-01-09,63.38,64.0,62.6,63.58,42635800.0
2026-01-12,63.9,64.1,63.01,63.65,42877000.0
2026-01-13,64.1,65.63,63.85,64.32,74034000.0
2026-01-14,64.35,65.4,63.0,63.41,62925500.0
2026-01-15,62.98,63.63,62.5,62.97,46761200.0
2026-01-16,63.15,63.32,61.46,61.74,52378600.0
2026-01-19,61.6,62.18,60.46,60.92,47389100.0
2026-01-20,60.93,61.45,60.2,60.3,42775500.0
2026-01-21,60.31,60.68,59.66,59.9,54603500.0
2026-01-22,60.16,60.16,59.1,59.24,53706800.0
2026-01-23,59.53,60.07,58.56,58.79,80804300.0
2026-01-26,58.79,58.96,57.85,57.96,72732900.0
2026-01-27,58.19,58.29,56.94,57.0,63725500.0
2026-01-28,57.24,57.6,56.1,56.35,87875000.0
2026-01-29,56.15,58.17,55.88,57.91,113782500.0
2026-01-30,57.8,59.59,57.56,57.96,85204500.0
2026-02-02,57.56,58.13,56.11,56.29,60958000.0
2026-02-03,56.8,57.49,56.3,57.27,49883500.0
2026-02-04,57.1,57.5,56.03,57.4,48924300.0
2026-02-05,57.3,58.27,57.1,57.96,51774600.0
2026-02-06,57.54,57.95,57.04,57.11,36090400.0
2026-02-09,57.55,57.69,56.8,57.25,36611700.0
2026-02-10,57.26,58.84,56.85,58.2,64886100.0
2026-02-11,58.2,59.75,58.15,58.7,57368000.0
2026-02-12,58.4,59.29,58.3,58.54,34869000.0
2026-02-13,58.56,58.85,57.93,58.03,34356800.0
2026-02-24,58.11,58.28,57.52,57.81,33898100.0
2026-02-25,57.78,58.0,57.38,57.66,42157900.0
2026-02-26,57.66,57.9,56.4,56.52,50898700.0
2026-02-27,56.42,57.07,56.1,56.36,36364100.0
2026-03-02,55.38,55.88,54.0,54.34,74206200.0
2026-03-03,54.5,55.13,53.25,53.41,60139900.0
2026-03-04,53.02,53.7,52.47,52.78,47151800.0
2026-03-05,53.21,54.64,52.9,53.52,48486000.0
2026-03-06,53.4,55.47,53.2,55.36,62911900.0
2026-03-09,54.58,54.98,53.85,54.74,42623300.0
2026-03-10,55.1,56.55,55.1,56.35,47360500.0
2026-03-11,56.25,56.35,55.4,55.63,32125900.0
2026-03-12,55.6,55.84,55.03,55.1,26669100.0
2026-03-13,55.1,55.43,54.75,54.91,24416400.0
2026-03-16,55.01,55.85,54.32,55.39,30775100.0
2026-03-17,55.49,57.24,55.18,56.1,50411100.0
2026-03-18,56.06,56.88,55.82,56.68,39379300.0
2026-03-19,55.97,56.83,55.71,55.82,34364700.0
2026-03-20,55.99,56.56,54.85,54.94,34739500.0
2026-03-23,53.98,54.15,52.21,52.58,48770200.0
2026-03-24,53.07,53.54,52.61,53.44,34835500.0
2026-03-25,53.8,54.66,53.64,53.9,41152600.0
2026-03-26,53.08,53.9,51.34,51.43,64941700.0
2026-03-27,51.1,55.28,50.91,54.98,99119600.0
2026-03-30,54.53,55.9,54.41,55.56,69727100.0
2026-03-31,55.66,57.18,55.0,55.02,69292400.0
2026-04-01,55.83,57.58,55.4,57.53,100551700.0
2026-04-02,57.54,58.15,56.81,57.17,76517000.0
2026-04-03,56.78,56.79,55.9,56.18,45491600.0
2026-04-07,56.31,56.65,54.8,55.92,40146700.0
2026-04-08,56.81,57.44,55.71,57.25,73446300.0
2026-04-09,56.72,57.77,56.51,56.76,48075500.0
2026-04-10,57.3,57.94,56.6,56.86,58779500.0
2026-04-13,56.4,56.44,54.81,55.0,79604400.0
2026-04-14,55.15,56.11,54.6,55.98,57445700.0
2026-04-15,57.74,58.25,56.84,57.53,102948000.0
2026-04-16,57.78,57.8,56.82,57.27,57671800.0
2026-04-17,57.0,57.0,55.81,56.13,63252400.0
2026-04-20,56.13,56.48,55.63,56.14,43304900.0
2026-04-21,56.15,56.56,55.35,55.55,43275100.0
2026-04-22,55.4,55.74,54.74,55.24,52356300.0
2026-04-23,55.83,57.76,55.83,56.2,96393800.0
2026-04-24,56.3,56.55,55.12,55.85,55779800.0
2026-04-27,55.86,55.87,55.0,55.18,45553000.0
2026-04-28,55.18,57.15,54.6,54.64,90312000.0
2026-04-29,54.63,54.88,54.0,54.79,59150900.0
2026-04-30,54.84,54.84,53.61,53.68,71248500.0
2026-05-06,53.78,53.91,53.2,53.43,66574800.0
2026-05-07,53.68,54.23,53.2,53.48,62345200.0
2026-05-08,53.68,53.72,52.48,52.6,80241500.0
2026-05-11,52.6,53.59,51.92,53.32,102306300.0
2026-05-12,53.33,58.67,52.55,55.91,246540000.0
2026-05-13,55.91,57.06,55.46,55.66,132779100.0
2026-05-14,55.6,56.54,54.08,54.12,91722700.0
2026-05-15,53.88,55.46,53.55,53.79,76598900.0
2026-05-18,53.58,53.6,51.99,52.23,78660900.0
2026-05-19,52.1,52.71,51.13,51.39,69909500.0
2026-05-20,51.31,51.76,50.18,50.75,82704600.0
2026-05-21,50.83,52.59,50.68,51.25,99402500.0
2026-05-22,51.35,51.38,50.2,50.27,67762000.0
2026-05-25,49.81,49.82,48.82,49.23,83835500.0
2026-05-26,48.88,49.97,48.6,49.0,71374600.0
2026-05-27,48.88,51.3,48.45,50.37,96115300.0
2026-05-28,50.06,50.58,47.85,48.0,97869700.0
2026-05-29,48.02,50.52,47.62,50.19,130040500.0
2026-06-01,50.32,51.2,49.0,49.17,94665300.0
2026-06-02,48.82,49.1,47.9,48.4,61144300.0
2026-06-03,48.1,48.18,47.2,47.2,81536400.0
2026-06-04,47.0,47.88,46.51,46.63,63924900.0
2026-06-05,47.48,48.72,47.0,47.08,93026400.0
2026-06-08,46.6,47.72,45.55,45.94,68421100.0
2026-06-09,46.34,46.6,45.26,46.38,62128600.0
2026-06-10,46.1,47.38,45.91,47.01,62157600.0
2026-06-11,46.7,47.2,46.22,46.98,47337400.0
2026-06-12,47.2,48.95,46.56,48.49,100299000.0
2026-06-15,48.44,48.8,47.62,47.88,66940800.0
2026-06-16,47.6,48.09,47.14,47.35,50293500.0
2026-06-17,47.37,47.66,46.78,46.99,51823900.0
2026-06-18,46.99,49.5,46.61,48.42,118592800.0
2026-06-22,48.2,49.41,47.3,49.36,94632100.0
2026-06-23,49.18,50.92,48.8,48.98,107582700.0
2026-06-24,48.98,51.36,48.93,50.25,135881200.0
2026-06-25,49.86,50.8,48.66,50.04,105138600.0
2026-06-26,50.46,50.73,48.62,48.67,74961700.0
2026-06-29,49.01,53.31,48.43,52.93,172756200.0
2026-06-30,52.97,53.45,51.7,52.04,114641300.0
2026-07-01,51.61,54.08,50.22,53.78,156930800.0
2026-07-02,53.8,55.45,53.09,53.49,132023800.0
2026-07-03,54.55,55.15,53.28,54.45,109867100.0
2026-07-06,54.4,57.77,53.77,56.77,179698200.0
2026-07-07,56.4,56.5,54.88,55.36,107722100.0
2026-07-08,55.57,56.76,53.99,54.01,95782700.0
2026-07-09,53.2,55.77,52.85,55.61,110832200.0
2026-07-10,54.6,57.48,54.55,55.75,133618900.0
2026-07-13,55.11,56.22,54.78,55.75,93029300.0
2026-07-14,55.75,55.98,54.27,54.82,96629200.0
2026-07-15,54.26,58.0,54.26,57.5,194169700.0
2026-07-16,56.81,57.4,55.51,55.99,122008400.0
2026-07-17,56.0,56.17,53.02,53.19,116181700.0
2026-07-20,52.97,55.78,52.9,55.57,113306900.0
2026-07-21,55.99,55.99,53.76,54.93,96439000.0
2026-07-22,54.35,56.49,54.27,55.39,85979800.0
2026-07-23,55.39,55.75,53.9,54.91,79998900.0
2026-07-24,55.0,55.08,53.0,53.45,70483700.0
2026-07-27,53.9,54.56,52.88,53.6,55245200.0
2026-07-28,53.45,53.88,52.53,53.29,47979500.0
2026-07-29,54.0,54.44,52.72,53.89,68465700.0
2026-07-30,54.05,54.69,53.3,54.65,73587900.0
2026-07-31,53.7,54.45,53.5,54.08,57808200.0
2026-08-03,53.87,54.32,52.86,53.0,61609900.0
2026-08-04,53.28,54.35,53.05,53.42,73006900.0
2026-08-05,53.43,53.79,52.88,53.54,67092500.0
2026-08-06,53.65,53.81,52.0,52.11,89863100.0
2026-08-07,52.0,54.62,51.82,54.62,141931500.0
2026-08-10,55.0,55.88,53.63,54.18,118365700.0
2026-08-11,53.79,55.8,53.76,54.97,120761700.0
2026-08-12,54.63,55.36,54.1,54.36,74881200.0
2026-08-13,54.05,55.28,53.67,53.76,97590000.0
2026-08-14,53.68,53.75,52.2,52.62,87325100.0
2026-08-17,52.49,53.63,51.85,52.87,66853000.0
2026-08-18,52.72,53.03,52.07,52.37,59840400.0
2026-08-19,52.67,52.68,52.02,52.66,63799200.0
2026-08-20,51.0,51.53,48.16,49.5,238741600.0
2026-08-21,48.51,48.8,47.55,47.74,127415300.0
2026-08-24,47.54,48.08,46.47,46.76,86002300.0
2026-08-25,46.53,46.88,46.22,46.49,77014300.0
2026-08-26,46.49,47.48,46.49,46.74,78295400.0
2026-08-27,46.78,47.62,46.5,47.61,77849500.0
2026-08-28,47.58,47.67,47.1,47.32,53239700.0
2026-08-31,47.17,47.17,45.88,46.07,89275900.0
2026-09-01,46.05,46.4,45.9,46.23,46474000.0
2026-09-02,46.23,46.32,45.49,45.57,54828800.0
2026-09-03,45.6,46.09,45.36,45.96,50291700.0
2026-09-04,45.97,46.41,45.9,46.02,48980300.0
2026-09-07,46.02,46.33,45.71,46.26,39419700.0
2026-09-08,46.2,46.2,45.56,45.71,58914300.0
2026-09-09,45.6,45.6,44.64,44.71,71694400.0
2026-09-10,44.45,44.46,42.82,42.93,103781400.0
2026-09-11,42.65,42.76,41.89,42.67,80255100.0
2026-09-14,42.35,43.19,42.01,43.15,52623200.0
2026-09-15,43.16,43.49,42.99,43.13,37573500.0
2026-09-16,43.08,43.6,42.95,43.52,41619500.0
2026-09-17,43.33,43.68,43.1,43.23,35252400.0
2026-09-18,43.52,44.15,43.5,43.91,56934300.0
2026-09-21,44.5,46.08,44.5,46.04,114074300.0
2026-09-22,46.04,46.14,45.45,45.72,72275400.0
2026-09-23,45.59,46.09,45.41,45.58,43438400.0
2026-09-24,45.38,45.77,44.6,44.86,42358400.0
2026-09-28,44.86,45.22,44.35,44.47,37071100.0
2026-09-29,44.34,46.13,44.29,45.62,79983200.0
2026-09-30,45.6,47.39,45.25,47.2,112164000.0
2026-10-08,47.2,47.58,46.24,47.01,77344100.0
2026-10-09,46.64,47.24,45.8,46.85,62812800.0
2026-10-12,46.85,47.07,45.82,46.05,42821700.0
2026-10-13,45.55,45.87,44.8,45.51,47400700.0
2026-10-14,45.29,45.82,44.78,45.49,33306000.0
2026-10-15,44.99,46.6,44.89,46.6,63920800.0
2026-10-16,46.25,47.58,45.51,46.63,68736100.0
2026-10-19,45.93,46.7,45.71,46.08,36860900.0
2026-10-20,46.1,47.45,45.56,47.45,71958600.0
2026-10-21,47.78,47.82,47.01,47.38,48347400.0
2026-10-22,47.43,47.43,45.55,46.0,61481500.0
2026-10-23,45.58,47.16,45.38,47.02,60727100.0
2026-10-26,46.6,47.1,46.04,47.0,47211700.0
2026-10-27,46.7,46.93,45.55,45.55,52261300.0
2026-10-28,47.0,49.22,46.68,48.36,149977000.0