date,open,high,low,close,volume 2024-03-07,37.475,37.865,36.655,36.795,9415500.0 2024-03-08,36.915,37.175,36.295,36.675,9684800.0 2024-03-11,36.595,37.475,36.505,37.405,12541700.0 2024-03-12,37.455,37.995,37.455,37.645,12063200.0 2024-03-13,37.455,38.185,37.185,37.575,10431100.0 2024-03-14,37.515,37.525,36.335,36.425,13907100.0 2024-03-15,36.425,37.035,36.265,36.655,9267000.0 2024-03-18,36.665,36.945,36.595,36.915,10721600.0 2024-03-19,36.845,37.235,36.565,36.755,10662400.0 2024-03-20,36.635,37.375,36.605,37.005,9614000.0 2024-03-21,37.025,37.165,36.645,36.775,8267800.0 2024-03-22,36.695,36.695,35.975,36.225,9354000.0 2024-03-25,36.095,36.225,35.655,35.655,8077300.0 2024-03-26,35.595,35.755,34.955,35.565,8108400.0 2024-03-27,35.595,35.595,34.895,34.965,6179500.0 2024-03-28,34.905,35.575,34.845,35.285,9306600.0 2024-03-29,35.045,35.265,34.685,35.185,8260300.0 2024-04-01,35.395,35.545,34.675,35.145,16618300.0 2024-04-02,35.055,35.055,34.345,34.495,14566800.0 2024-04-03,34.375,34.775,34.035,34.515,12847000.0 2024-04-08,34.395,34.775,33.665,33.665,12945400.0 2024-04-09,33.635,34.045,33.465,33.925,7408400.0 2024-04-10,33.805,33.845,33.075,33.305,10639700.0 2024-04-11,33.095,33.495,33.065,33.155,8396000.0 2024-04-12,33.095,33.485,33.075,33.245,8033700.0 2024-04-15,33.335,34.535,33.325,34.455,19616800.0 2024-04-16,34.585,35.325,34.295,34.835,25886300.0 2024-04-17,34.845,35.225,34.215,35.135,16039900.0 2024-04-18,35.035,35.035,34.615,34.775,11739300.0 2024-04-19,34.505,35.755,34.445,35.365,18915900.0 2024-04-22,35.275,37.645,35.205,37.065,38364300.0 2024-04-23,36.715,37.305,36.415,36.815,15706900.0 2024-04-24,36.755,37.075,36.495,37.025,12717700.0 2024-04-25,36.925,37.545,36.625,37.005,13581600.0 2024-04-26,36.955,37.365,36.655,36.755,16213500.0 2024-04-29,36.745,37.295,36.295,37.145,16910700.0 2024-04-30,37.145,38.115,37.145,37.495,16374400.0 2024-05-06,37.755,37.795,37.005,37.425,13854900.0 2024-05-07,37.305,38.785,37.215,38.585,22703900.0 2024-05-08,38.465,39.045,38.055,38.555,15150600.0 2024-05-09,38.405,39.715,38.095,39.615,20939700.0 2024-05-10,39.375,39.685,38.495,38.855,15678300.0 2024-05-13,38.515,39.545,38.055,39.145,12785200.0 2024-05-14,38.985,39.295,38.305,38.765,9475600.0 2024-05-15,38.545,38.995,38.295,38.345,6893300.0 2024-05-16,38.365,38.485,37.905,38.215,8543000.0 2024-05-17,38.225,39.045,38.055,38.945,9734300.0 2024-05-20,38.955,39.415,38.505,38.965,11198700.0 2024-05-21,38.845,39.305,38.625,38.885,9879700.0 2024-05-22,38.955,39.005,38.605,38.905,6190700.0 2024-05-23,38.895,39.095,38.195,38.245,7898000.0 2024-05-24,38.255,38.285,37.295,37.305,8839600.0 2024-05-27,37.245,37.705,37.075,37.575,7122800.0 2024-05-28,37.495,38.295,37.315,37.885,7598000.0 2024-05-29,37.675,38.055,37.645,37.845,3665900.0 2024-05-30,37.595,38.995,37.495,38.595,11198700.0 2024-05-31,38.585,38.995,38.305,38.395,6719700.0 2024-06-03,38.295,38.915,38.255,38.575,6542600.0 2024-06-04,38.625,40.135,38.455,39.645,16475600.0 2024-06-05,39.445,41.145,39.445,40.645,24156300.0 2024-06-06,40.495,40.715,39.925,40.075,11031500.0 2024-06-07,40.045,40.705,39.485,39.985,10862700.0 2024-06-11,39.885,41.535,39.505,41.275,16896900.0 2024-06-12,40.985,41.475,40.465,40.625,9931100.0 2024-06-13,40.475,41.225,39.895,40.695,9827900.0 2024-06-14,40.525,40.735,39.515,39.925,11695600.0 2024-06-17,40.025,40.985,39.925,40.575,12884300.0 2024-06-18,40.395,40.675,39.835,40.005,8459400.0 2024-06-19,40.005,40.085,39.235,39.755,8314400.0 2024-06-20,39.705,40.015,39.405,39.415,5366100.0 2024-06-21,39.455,39.845,39.075,39.505,5581200.0 2024-06-24,39.205,39.525,38.795,38.795,7143300.0 2024-06-25,38.795,38.995,37.585,38.045,10771100.0 2024-06-26,37.995,38.485,37.705,38.305,7723500.0 2024-06-27,38.185,38.245,37.095,37.675,10234700.0 2024-06-28,37.445,39.345,37.425,39.295,16983100.0 2024-07-01,39.145,39.355,38.595,39.295,10854300.0 2024-07-02,39.295,39.865,38.645,39.305,10149700.0 2024-07-03,39.195,39.395,38.595,38.905,7770400.0 2024-07-04,38.705,39.545,38.705,39.275,11627600.0 2024-07-05,39.085,39.375,38.415,39.345,7425800.0 2024-07-08,39.085,39.465,38.865,38.935,7857300.0 2024-07-09,38.935,39.125,38.475,38.775,10692100.0 2024-07-10,38.685,39.395,38.445,39.335,10115900.0 2024-07-11,39.585,39.945,38.915,39.705,8653200.0 2024-07-12,39.875,39.915,39.265,39.585,6273900.0 2024-07-15,39.475,39.715,38.955,39.405,5867300.0 2024-07-16,39.195,39.985,38.985,39.725,6922500.0 2024-07-17,39.705,40.555,39.545,39.945,9660900.0 2024-07-18,39.805,41.315,39.685,41.195,18435800.0 2024-07-19,40.995,42.255,40.715,42.045,16952100.0 2024-07-22,42.145,43.095,41.695,41.865,17241800.0 2024-07-23,41.915,41.915,40.805,41.065,13772100.0 2024-07-24,40.695,41.895,40.675,41.145,11249800.0 2024-07-25,40.985,41.125,40.135,40.855,7806000.0 2024-07-26,40.755,43.075,40.705,42.905,19189100.0 2024-07-29,42.895,43.155,42.495,42.505,11338700.0 2024-07-30,42.395,42.625,41.595,42.445,10110700.0 2024-07-31,42.555,42.675,41.495,42.485,13779900.0 2024-08-01,42.205,43.175,42.045,42.125,11731500.0 2024-08-02,41.765,43.135,41.655,41.905,10090400.0 2024-08-05,41.595,42.355,40.925,41.235,9016900.0 2024-08-06,41.345,42.145,41.115,41.885,14268600.0 2024-08-07,41.705,42.495,41.405,42.115,10749000.0 2024-08-08,41.895,41.995,39.805,39.885,19598400.0 2024-08-09,39.855,40.265,39.535,39.805,10629800.0 2024-08-12,39.695,40.045,39.145,39.625,5054400.0 2024-08-13,39.625,40.495,39.625,40.445,7011000.0 2024-08-14,40.385,40.685,40.075,40.075,4795300.0 2024-08-15,40.005,40.495,39.695,40.215,5097400.0 2024-08-16,40.445,40.445,39.065,39.195,9486700.0 2024-08-19,39.005,39.455,38.875,38.955,7387900.0 2024-08-20,38.935,39.195,37.845,38.525,9849700.0 2024-08-21,38.215,38.735,38.095,38.105,6273700.0 2024-08-22,38.135,39.095,37.995,38.785,7352400.0 2024-08-23,38.695,39.085,38.605,39.005,6492800.0 2024-08-26,38.995,39.455,37.615,38.375,10466100.0 2024-08-27,38.255,38.755,38.075,38.665,6612500.0 2024-08-28,38.545,39.995,38.525,39.755,9612000.0 2024-08-29,39.545,40.665,39.265,40.265,9836400.0 2024-08-30,40.095,40.695,39.945,40.415,7310800.0 2024-09-02,40.295,40.495,39.805,39.825,6878700.0 2024-09-03,39.805,40.695,39.805,40.485,6797000.0 2024-09-04,40.245,40.545,40.055,40.235,3827300.0 2024-09-05,40.205,40.395,40.045,40.305,3663000.0 2024-09-06,40.345,40.555,39.855,39.995,4066600.0 2024-09-09,39.975,40.285,39.225,39.515,5121300.0 2024-09-10,39.495,39.955,39.075,39.605,4879100.0 2024-09-11,39.595,39.825,39.485,39.695,3143000.0 2024-09-12,39.795,40.175,39.505,39.665,3640000.0 2024-09-13,39.655,39.905,39.575,39.675,3408400.0 2024-09-18,39.695,39.885,38.865,39.345,5844600.0 2024-09-19,39.385,39.425,38.005,38.405,10795500.0 2024-09-20,38.195,38.335,37.075,37.795,13562700.0 2024-09-23,37.695,38.395,37.595,37.715,6759000.0 2024-09-24,37.725,38.775,37.005,38.535,12286400.0 2024-09-25,38.695,39.815,38.605,39.185,13209600.0 2024-09-26,39.045,40.205,38.645,40.035,13287600.0 2024-09-27,40.115,41.745,40.115,41.655,12627000.0 2024-09-30,42.895,45.905,42.895,45.905,34412000.0 2024-10-08,50.575,50.575,47.255,50.575,40753800.0 2024-10-09,50.085,50.085,46.575,46.735,30362700.0 2024-10-10,46.685,49.485,45.365,47.305,36579300.0 2024-10-11,46.305,46.305,44.175,44.545,26883000.0 2024-10-14,45.195,47.185,44.965,46.795,36225000.0 2024-10-15,46.135,47.075,45.165,45.645,24117200.0 2024-10-16,44.775,45.765,44.375,44.785,15862000.0 2024-10-17,44.895,46.035,44.795,44.845,14173500.0 2024-10-18,44.835,47.375,44.645,46.355,23319300.0 2024-10-21,46.675,50.005,46.675,48.625,37121900.0 2024-10-22,48.355,48.395,47.065,47.445,22012100.0 2024-10-23,47.445,50.025,47.075,47.905,33968500.0 2024-10-24,47.195,47.495,46.165,46.675,21384200.0 2024-10-25,46.725,46.985,45.995,46.355,20607800.0 2024-10-28,46.575,47.765,46.485,47.185,17816400.0 2024-10-29,47.185,47.245,46.395,46.545,14363100.0 2024-10-30,46.625,47.285,46.215,46.355,15465700.0 2024-10-31,45.395,46.695,44.595,45.585,26317600.0 2024-11-01,45.195,45.875,44.885,44.925,15158700.0 2024-11-04,45.495,48.785,45.495,47.955,37379500.0 2024-11-05,52.075,52.835,52.075,52.835,25709100.0 2024-11-06,58.195,58.195,57.675,58.195,55527600.0 2024-11-07,57.195,57.195,52.295,54.715,126574500.0 2024-11-08,54.445,60.265,54.395,60.265,157566600.0 2024-11-11,60.155,61.045,57.075,59.075,122845800.0 2024-11-12,58.495,58.555,53.195,54.405,112463300.0 2024-11-13,53.345,54.305,52.275,54.025,58884600.0 2024-11-14,54.075,54.115,51.065,51.325,52832900.0 2024-11-15,51.055,51.885,49.645,49.645,44147700.0 2024-11-18,49.715,51.195,48.235,48.535,46817500.0 2024-11-19,48.295,49.285,47.345,49.245,41536800.0 2024-11-20,48.775,50.165,48.305,49.995,37909500.0 2024-11-21,49.615,49.675,48.915,49.225,26573800.0 2024-11-22,48.825,50.665,48.205,48.595,43062000.0 2024-11-25,47.705,48.125,46.175,47.015,35441600.0 2024-11-26,46.765,47.595,46.715,46.775,18558800.0 2024-11-27,46.775,48.695,46.275,48.675,33621800.0 2024-11-28,48.685,49.345,47.915,47.985,22850600.0 2024-11-29,47.675,49.165,47.145,48.685,24026500.0 2024-12-02,48.595,49.295,48.405,48.995,22761800.0 2024-12-03,48.895,48.955,47.285,47.745,23302700.0 2024-12-04,47.985,47.985,46.795,46.905,15734800.0 2024-12-05,46.915,47.675,46.675,47.335,15314800.0 2024-12-06,47.395,47.865,46.695,47.665,19510800.0 2024-12-09,47.465,47.475,46.275,46.845,18337900.0 2024-12-10,47.885,48.555,47.195,47.335,25054100.0 2024-12-11,47.175,47.895,46.955,47.685,16517800.0 2024-12-12,48.185,49.915,48.185,49.705,46284900.0 2024-12-13,49.175,49.245,47.705,47.785,26161500.0 2024-12-16,47.795,48.945,47.545,48.635,21105100.0 2024-12-17,48.765,49.095,48.395,48.545,15750300.0 2024-12-18,48.595,49.885,48.595,49.195,21350300.0 2024-12-19,48.695,49.045,48.045,48.835,16891800.0 2024-12-20,48.675,49.475,48.525,49.285,15829800.0 2024-12-23,49.155,49.155,47.505,47.685,17521500.0 2024-12-24,47.445,47.885,47.315,47.775,11557600.0 2024-12-25,47.755,48.185,46.975,47.365,12078800.0 2024-12-26,48.195,49.865,48.195,48.795,32902300.0 2024-12-27,51.205,51.695,49.415,49.655,43181700.0 2024-12-30,49.785,50.595,48.795,49.295,25016800.0 2024-12-31,49.095,50.505,48.795,49.915,31754200.0 2025-01-02,49.365,49.365,47.075,47.515,23290800.0 2025-01-03,47.225,47.525,45.405,45.535,18370800.0 2025-01-06,45.535,45.865,44.105,44.945,13792000.0 2025-01-07,44.835,45.695,44.705,45.595,9749000.0 2025-01-08,45.395,45.445,42.795,44.255,21656900.0 2025-01-09,43.885,48.685,43.705,46.685,32866300.0 2025-01-10,46.045,47.675,46.045,46.345,17470900.0 2025-01-13,45.695,47.055,45.265,46.125,12978000.0 2025-01-14,46.145,47.575,46.075,47.475,15097000.0 2025-01-15,47.485,47.625,46.695,46.695,10112200.0 2025-01-16,46.785,47.185,46.185,46.355,8856300.0 2025-01-17,46.195,47.385,46.095,47.175,13360600.0 2025-01-20,47.335,47.425,46.735,47.045,10490700.0 2025-01-21,47.095,47.205,46.105,46.335,10701300.0 2025-01-22,46.235,46.335,44.925,46.235,16636700.0 2025-01-23,46.595,46.785,46.135,46.505,12868100.0 2025-01-24,46.165,46.575,46.015,46.265,9584500.0 2025-01-27,46.535,46.535,45.685,45.895,6883400.0 2025-02-05,46.135,46.305,45.135,45.925,11620800.0 2025-02-06,45.885,47.815,45.455,47.285,18798600.0 2025-02-07,46.985,47.685,46.775,47.275,16908500.0 2025-02-10,47.275,47.615,46.935,47.515,13531200.0 2025-02-11,47.345,47.345,46.445,46.535,11556800.0 2025-02-12,46.365,46.605,45.905,46.555,12093300.0 2025-02-13,46.555,47.355,46.395,46.555,16942000.0 2025-02-14,46.335,46.535,45.475,45.645,17819900.0 2025-02-17,45.655,45.835,44.435,44.735,25254400.0 2025-02-18,44.735,44.795,43.585,43.955,17560400.0 2025-02-19,43.945,44.315,43.725,44.255,13314300.0 2025-02-20,44.215,45.025,43.765,44.745,16699000.0 2025-02-21,44.635,45.565,44.335,45.235,22912300.0 2025-02-24,45.195,45.315,44.465,44.695,12740100.0 2025-02-25,44.415,44.615,43.585,44.035,20651600.0 2025-02-26,43.775,44.005,43.265,43.585,20839600.0 2025-02-27,43.635,43.725,42.845,43.385,18304700.0 2025-02-28,43.385,43.695,42.825,42.875,18125800.0 2025-03-03,42.915,43.405,42.665,42.915,11846600.0 2025-03-04,43.135,44.435,42.935,44.215,28732200.0 2025-03-05,44.015,44.425,43.445,43.625,16349500.0 2025-03-06,43.815,43.875,43.335,43.695,15154500.0 2025-03-07,43.585,45.655,43.345,44.655,39193400.0 2025-03-10,44.925,45.625,44.345,44.505,19718200.0 2025-03-11,44.215,45.945,44.025,45.645,30779200.0 2025-03-12,45.645,46.315,44.725,44.785,24985400.0 2025-03-13,44.815,44.995,44.105,44.415,16705300.0 2025-03-14,44.415,44.775,43.925,44.505,19096800.0 2025-03-17,44.505,45.405,44.305,44.575,17893000.0 2025-03-18,44.595,44.685,44.035,44.085,15491400.0 2025-03-19,44.095,44.125,43.415,43.525,15827500.0 2025-03-20,43.435,44.435,43.415,43.785,16642200.0 2025-03-21,43.355,43.825,43.015,43.305,18156800.0 2025-03-24,43.365,43.585,42.685,43.185,12628300.0 2025-03-25,43.165,43.515,42.935,43.105,12003000.0 2025-03-26,43.115,43.355,42.895,43.265,7875400.0 2025-03-27,43.265,43.325,42.675,42.935,10035000.0 2025-03-28,42.935,43.005,42.365,42.755,13091200.0 2025-03-31,42.245,42.465,41.595,41.615,16952200.0 2025-04-01,43.015,44.465,43.015,43.825,49641100.0 2025-04-02,43.825,43.825,42.065,42.235,36589300.0 2025-04-03,42.015,42.495,41.865,42.275,13632000.0 2025-04-07,41.015,41.965,38.395,40.575,34652200.0 2025-04-08,40.555,41.335,40.465,41.335,22087200.0 2025-04-09,41.245,44.145,40.995,43.605,45773900.0 2025-04-10,43.595,44.435,42.905,43.935,34515200.0 2025-04-11,43.935,44.165,43.365,44.165,21108900.0 2025-04-14,44.165,44.285,43.495,44.065,16158600.0 2025-04-15,43.835,43.845,43.135,43.335,13951200.0 2025-04-16,44.035,44.085,42.915,43.815,14328600.0 2025-04-17,43.435,43.935,43.295,43.535,13076900.0 2025-04-18,43.265,43.515,42.645,43.375,13780400.0 2025-04-21,43.165,43.735,43.075,43.535,11798500.0 2025-04-22,43.335,43.555,43.065,43.215,9839600.0 2025-04-23,43.215,43.305,42.345,42.385,17745300.0 2025-04-24,42.325,42.405,42.005,42.015,9052100.0 2025-04-25,42.045,42.265,41.645,42.175,11246100.0 2025-04-28,42.135,42.165,41.735,41.815,7661500.0 2025-04-29,40.835,42.335,40.615,42.005,19163600.0 2025-04-30,41.765,42.115,41.735,41.995,11238400.0 2025-05-06,42.315,42.835,42.235,42.555,14174400.0 2025-05-07,43.735,46.805,43.685,45.345,76730600.0 2025-05-08,45.485,48.995,44.465,47.995,89276100.0 2025-05-09,47.825,47.835,45.365,45.515,56390600.0 2025-05-12,45.915,50.035,45.585,49.405,104666400.0 2025-05-13,48.835,48.835,46.875,47.145,64367700.0 2025-05-14,47.155,47.525,46.225,46.715,35860600.0 2025-05-15,46.425,47.085,46.025,46.255,26339500.0 2025-05-16,46.265,47.385,46.165,46.535,25093100.0 2025-05-19,47.095,48.295,46.805,47.025,43291500.0 2025-05-20,46.625,47.535,45.735,47.015,30336700.0 2025-05-21,46.755,47.885,46.485,47.585,28741200.0 2025-05-22,47.595,49.455,47.335,47.725,46383300.0 2025-05-23,47.395,48.445,47.395,47.605,29002700.0 2025-05-26,47.805,48.535,47.145,47.925,20571200.0 2025-05-27,47.625,48.185,46.705,47.245,20808200.0 2025-05-28,47.105,47.775,46.765,46.845,16351000.0 2025-05-29,46.725,47.425,46.525,47.175,17638400.0 2025-05-30,46.945,48.255,46.545,47.625,24931200.0 2025-06-03,48.095,49.595,47.845,48.975,37305300.0 2025-06-04,48.995,49.025,48.395,48.955,16951000.0 2025-06-05,48.975,49.525,48.295,49.195,20233500.0 2025-06-06,50.095,51.095,49.565,49.595,32708800.0 2025-06-09,52.595,54.595,52.165,54.245,91453600.0 2025-06-10,53.145,53.405,51.965,52.485,53571500.0 2025-06-11,52.465,53.365,52.045,52.985,29208800.0 2025-06-12,52.595,54.045,52.555,52.875,27530700.0 2025-06-13,54.025,54.945,52.775,54.495,63193100.0 2025-06-16,54.495,54.745,52.845,54.085,40635700.0 2025-06-17,54.005,56.145,53.345,55.105,37941300.0 2025-06-18,55.095,56.465,54.305,54.875,39624600.0 2025-06-19,54.245,54.245,52.165,53.065,42969900.0 2025-06-20,52.995,53.395,52.365,52.665,23195000.0 2025-06-23,52.795,53.365,52.275,52.635,23381200.0 2025-06-24,51.595,53.595,51.435,52.495,32588700.0 2025-06-25,52.535,54.045,52.515,53.375,33321400.0 2025-06-26,53.405,54.875,53.335,53.365,30580700.0 2025-06-27,54.065,55.595,53.975,54.645,32873900.0 2025-06-30,55.195,58.505,55.195,58.215,45404000.0 2025-07-01,58.235,58.235,56.535,57.535,32551600.0 2025-07-02,57.055,57.345,56.085,56.265,21360200.0 2025-07-03,56.165,56.725,55.775,56.625,16540600.0 2025-07-04,56.605,59.415,56.305,58.175,34467600.0 2025-07-07,58.185,60.305,57.575,59.695,34787000.0 2025-07-08,59.275,59.765,58.145,59.575,24269200.0 2025-07-09,59.675,60.875,59.005,59.035,24748300.0 2025-07-10,58.435,58.575,57.295,57.995,28538300.0 2025-07-11,57.975,58.645,57.635,57.795,22879100.0 2025-07-14,57.915,58.395,57.265,57.305,20925600.0 2025-07-15,57.105,57.775,56.745,57.725,20626100.0 2025-07-16,57.695,57.705,56.745,57.575,17903300.0 2025-07-17,57.405,63.375,57.245,63.375,79227000.0 2025-07-18,63.465,65.825,63.095,65.235,65993800.0 2025-07-21,64.045,65.825,64.045,64.585,48327000.0 2025-07-22,64.595,67.475,64.405,65.305,46941400.0 2025-07-23,64.665,65.095,62.395,62.715,55863100.0 2025-07-24,62.725,63.695,62.495,63.235,34519200.0 2025-07-25,63.595,63.995,62.595,62.895,25492800.0 2025-07-28,62.895,64.745,62.615,63.575,41879100.0 2025-07-29,63.495,65.775,63.035,65.735,51983600.0 2025-07-30,65.785,65.995,62.165,63.935,54209900.0 2025-07-31,62.795,64.775,62.795,64.315,32822100.0 2025-08-01,64.315,64.315,61.795,61.795,35772700.0 2025-08-04,61.585,63.165,61.585,62.975,27614700.0 2025-08-05,63.175,63.175,61.775,62.435,30989300.0 2025-08-06,62.445,64.635,62.205,64.315,44047500.0 2025-08-07,63.655,63.675,62.605,63.195,32985100.0 2025-08-08,62.995,63.095,62.195,62.275,22991600.0 2025-08-11,62.275,62.385,61.265,61.615,36223300.0 2025-08-12,61.395,61.395,59.095,59.465,58214300.0 2025-08-13,59.375,60.265,59.215,59.545,32498800.0 2025-08-14,59.145,60.295,58.315,59.445,39395100.0 2025-08-15,59.145,59.545,58.755,59.305,31639300.0 2025-08-18,59.595,60.945,59.385,60.425,44320800.0 2025-08-19,59.765,59.765,58.705,59.195,37867100.0 2025-08-20,59.215,60.415,58.695,59.735,38169400.0 2025-08-21,59.715,61.065,59.095,60.475,39365900.0 2025-08-22,60.475,62.475,59.495,62.135,52595300.0 2025-08-25,62.435,64.475,62.435,63.785,65784800.0 2025-08-26,63.765,63.765,61.945,62.105,34118900.0 2025-08-27,62.105,62.795,61.075,61.165,38250900.0 2025-08-28,61.055,61.895,59.215,61.725,42596900.0 2025-08-29,61.525,63.085,61.035,63.065,49030500.0 2025-09-01,63.065,65.865,60.825,63.995,62803200.0 2025-09-02,63.495,63.495,61.595,62.545,39353100.0 2025-09-03,63.165,63.475,56.255,56.675,66713200.0 2025-09-04,54.975,56.675,52.995,53.835,53002200.0 2025-09-05,53.845,55.045,53.245,54.195,29367900.0 2025-09-08,54.195,54.455,53.475,54.185,24479800.0 2025-09-09,54.225,56.495,53.955,55.265,35648000.0 2025-09-10,55.345,57.775,55.295,56.835,31693300.0 2025-09-11,56.845,58.455,56.415,58.435,27898400.0 2025-09-12,58.465,58.885,57.695,57.845,19741600.0 2025-09-15,57.595,58.645,57.365,57.985,16291600.0 2025-09-16,57.895,57.985,56.625,57.485,15496600.0 2025-09-17,57.495,58.165,57.125,58.095,14913600.0 2025-09-18,58.065,59.365,57.605,58.245,26211400.0 2025-09-19,59.195,62.675,59.195,62.045,56957500.0 2025-09-22,61.695,63.545,61.615,63.335,38832800.0 2025-09-23,64.295,64.675,61.785,63.335,28917200.0 2025-09-24,62.745,65.095,61.915,63.735,25940900.0 2025-09-25,63.255,64.475,62.285,63.475,26205600.0 2025-09-26,63.595,65.565,62.905,64.075,31719100.0 2025-09-29,64.595,65.395,62.805,64.895,25728100.0 2025-09-30,64.885,71.425,64.685,71.425,63959300.0 2025-10-09,70.595,71.385,67.595,70.805,61482100.0 2025-10-10,70.235,73.255,69.695,70.785,49562600.0 2025-10-13,68.635,71.855,68.595,70.345,35232600.0 2025-10-14,70.145,70.485,67.065,67.315,39297800.0 2025-10-15,67.315,67.335,65.195,66.175,32203000.0 2025-10-16,67.475,68.895,66.585,66.735,36928200.0 2025-10-17,66.395,67.585,64.015,64.165,32457300.0 2025-10-20,64.795,65.345,63.495,64.105,21030600.0 2025-10-21,64.045,64.455,63.335,63.925,19484100.0 2025-10-22,63.825,63.825,62.475,62.695,16872100.0 2025-10-23,62.665,62.895,60.955,61.865,20771000.0 2025-10-24,62.595,63.705,62.475,62.745,24274000.0 2025-10-27,63.525,63.735,62.295,63.255,21306400.0 2025-10-28,63.265,65.755,63.045,64.475,39144500.0 2025-10-29,64.445,64.445,63.395,63.725,22539900.0 2025-10-30,62.985,63.695,61.225,62.205,30904000.0 2025-10-31,62.215,62.565,60.675,60.675,22119000.0 2025-11-03,60.675,61.295,60.195,61.005,15974700.0 2025-11-04,60.795,60.895,59.535,59.885,15366900.0 2025-11-05,59.295,60.295,59.175,59.975,11605700.0 2025-11-06,59.975,60.615,59.965,60.255,12814600.0 2025-11-07,60.005,60.115,59.245,59.415,15162000.0 2025-11-10,59.395,59.795,58.215,59.225,16117200.0 2025-11-11,59.295,59.655,58.475,58.525,12850300.0 2025-11-12,58.475,58.515,57.215,57.915,15067200.0 2025-11-13,57.875,58.395,57.625,58.045,9131000.0 2025-11-14,58.065,60.205,58.005,58.635,30934200.0 2025-11-17,61.085,61.895,59.345,59.855,43442700.0 2025-11-18,59.895,59.995,57.575,58.975,24888500.0 2025-11-19,58.615,60.885,58.475,60.035,25785000.0 2025-11-20,59.195,59.845,58.505,58.545,16382400.0 2025-11-21,57.615,58.795,56.995,57.495,18606600.0 2025-11-24,57.815,60.975,57.775,60.795,32989900.0 2025-11-25,60.185,60.185,59.185,59.965,24886600.0 2025-11-26,59.395,59.395,57.865,57.995,23682700.0 2025-11-27,57.635,58.945,57.625,58.125,14982900.0 2025-11-28,58.125,58.495,57.765,58.305,10702200.0 2025-12-01,58.295,58.545,57.605,57.825,12603200.0 2025-12-02,57.695,57.935,57.165,57.175,11728300.0 2025-12-03,57.145,57.165,55.415,55.545,19318900.0 2025-12-04,55.545,56.895,55.495,56.295,13455000.0 2025-12-05,56.305,56.575,55.805,56.445,11026800.0 2025-12-08,56.605,57.235,56.455,56.525,15639700.0 2025-12-09,56.315,56.445,55.005,55.195,18936200.0 2025-12-10,55.155,55.555,54.625,55.415,15406900.0 2025-12-11,55.365,55.675,53.925,53.995,20079900.0 2025-12-12,54.005,54.195,52.785,53.225,37473900.0 2025-12-15,52.805,54.125,52.805,53.925,30491000.0 2025-12-16,53.925,54.005,52.495,53.495,17459800.0 2025-12-17,53.555,54.925,53.375,54.105,17101700.0 2025-12-18,53.445,54.555,53.355,54.115,15358900.0 2025-12-19,54.175,55.675,54.095,54.925,18900700.0 2025-12-22,55.145,55.225,54.395,54.455,14913300.0 2025-12-23,54.465,54.655,53.355,53.605,16310400.0 2025-12-24,53.545,55.285,53.325,55.245,21824300.0 2025-12-25,55.185,57.675,54.925,56.845,40628600.0 2025-12-26,57.075,57.075,55.595,56.225,23125900.0 2025-12-29,56.635,57.395,55.655,56.715,24073500.0 2025-12-30,56.715,56.925,55.415,56.045,22447800.0 2025-12-31,55.805,57.075,55.565,55.745,17004100.0 2026-01-05,56.635,58.095,56.515,57.875,40209200.0 2026-01-06,57.695,60.635,57.095,59.695,42935100.0 2026-01-07,59.585,59.585,57.905,58.105,28084500.0 2026-01-08,58.045,62.975,57.905,61.405,57835600.0 2026-01-09,63.095,65.045,61.455,61.995,68351700.0 2026-01-12,62.595,62.695,61.095,62.265,46020600.0 2026-01-13,61.795,61.805,59.295,59.595,47091700.0 2026-01-14,59.405,61.475,58.575,59.375,37483500.0 2026-01-15,59.365,62.585,59.195,60.775,39299700.0 2026-01-16,59.595,60.535,58.345,58.525,37829200.0 2026-01-19,58.195,62.145,57.695,60.795,48541700.0 2026-01-20,60.145,61.895,59.045,60.045,27894900.0 2026-01-21,59.625,60.715,59.195,59.265,24049400.0 2026-01-22,59.145,61.185,59.095,60.425,28469200.0 2026-01-23,60.245,60.395,59.195,59.455,26393900.0 2026-01-26,59.195,59.365,56.515,56.515,43156100.0 2026-01-27,56.505,57.395,55.955,56.535,26038300.0 2026-01-28,56.655,56.685,55.275,55.565,30390900.0 2026-01-29,55.575,55.825,54.765,55.125,21022200.0 2026-01-30,55.095,55.355,53.895,54.575,18235900.0 2026-02-02,54.395,54.905,53.105,53.395,25165000.0 2026-02-03,53.585,54.205,53.465,54.125,17496000.0 2026-02-04,53.985,55.455,53.795,55.095,21787200.0 2026-02-05,54.805,55.845,54.465,55.385,19558400.0 2026-02-06,54.975,55.225,54.415,54.695,14473800.0 2026-02-09,55.225,55.575,54.715,54.955,16562100.0 2026-02-10,55.265,55.885,54.595,55.675,23736400.0 2026-02-11,55.515,55.535,54.495,54.555,17864400.0 2026-02-12,54.545,54.715,54.035,54.595,16158700.0 2026-02-13,54.635,55.815,54.405,55.395,25057100.0 2026-02-24,55.665,56.385,55.105,56.015,20476700.0 2026-02-25,56.135,56.225,55.555,55.985,16845000.0 2026-02-26,55.935,56.115,55.245,55.565,15904200.0 2026-02-27,55.565,55.955,54.735,55.075,21854400.0 2026-03-02,57.295,58.075,55.955,57.685,63662600.0 2026-03-03,57.585,57.585,55.335,55.475,35820000.0 2026-03-04,54.825,57.065,54.365,56.605,30938700.0 2026-03-05,56.165,56.165,55.335,55.685,21884600.0 2026-03-06,55.375,56.115,54.825,55.295,17833200.0 2026-03-09,54.735,54.915,53.435,53.925,20990600.0 2026-03-10,53.735,54.665,53.735,54.125,15571600.0 2026-03-11,54.125,54.185,53.525,53.605,16096200.0 2026-03-12,53.625,53.695,52.635,52.685,16830000.0 2026-03-13,52.505,52.695,51.135,51.395,21728500.0 2026-03-16,51.415,51.585,50.555,50.735,16244200.0 2026-03-17,50.755,50.945,50.055,50.235,14972100.0 2026-03-18,50.235,50.625,49.535,50.605,15843800.0 2026-03-19,50.215,50.425,49.175,49.225,13801900.0 2026-03-20,49.135,49.425,47.155,47.315,27270900.0 2026-03-23,46.395,48.935,45.945,47.135,31287800.0 2026-03-24,47.685,48.075,46.995,47.545,14657200.0 2026-03-25,47.605,48.885,47.445,48.735,19682900.0 2026-03-26,48.625,48.625,47.235,47.495,13301700.0 2026-03-27,46.735,47.795,46.625,47.555,8931400.0 2026-03-30,47.365,48.235,47.055,47.855,10187600.0 2026-03-31,48.485,50.175,48.485,48.835,27735400.0 2026-04-01,49.355,49.435,48.335,48.755,14644600.0 2026-04-02,48.755,48.915,47.595,48.035,13235900.0 2026-04-03,48.065,48.255,47.535,47.995,9179900.0 2026-04-07,48.135,48.185,47.165,47.415,9279200.0 2026-04-08,47.875,48.835,47.765,48.715,15819800.0 2026-04-09,48.215,48.395,47.345,47.535,16407700.0 2026-04-10,47.535,48.825,47.525,48.455,18378400.0 2026-04-13,48.615,51.915,48.615,51.415,44573100.0 2026-04-14,50.785,51.205,50.645,51.125,26314700.0 2026-04-15,51.685,51.815,50.225,50.395,21684200.0 2026-04-16,50.395,50.675,49.835,50.235,16125200.0 2026-04-17,50.245,51.135,49.945,50.665,20292500.0 2026-04-20,50.735,50.885,50.225,50.555,22106400.0 2026-04-21,50.435,50.685,49.615,49.685,17692400.0 2026-04-22,49.515,49.695,49.015,49.535,17376300.0 2026-04-23,49.585,49.935,48.645,49.065,22199500.0 2026-04-24,49.075,49.085,48.065,48.155,14948400.0 2026-04-27,48.185,48.725,47.775,48.295,15585300.0 2026-04-28,47.965,48.285,47.545,47.785,13624300.0 2026-04-29,46.235,47.215,45.975,46.915,24259200.0 2026-04-30,46.835,47.205,46.535,46.705,16232800.0 2026-05-06,47.625,48.265,47.625,47.955,22678800.0 2026-05-07,47.955,47.965,47.435,47.735,16772600.0 2026-05-08,48.285,49.555,48.185,49.435,40173600.0 2026-05-11,50.185,50.185,48.935,49.105,30974100.0 2026-05-12,49.115,50.705,48.015,49.645,42243800.0 2026-05-13,49.405,49.415,48.435,48.805,24026500.0 2026-05-14,48.835,48.835,47.535,47.635,21465000.0 2026-05-15,47.515,47.625,46.865,47.025,16193300.0 2026-05-18,47.035,47.365,46.145,46.365,16721100.0 2026-05-19,46.565,46.855,46.245,46.835,10973200.0 2026-05-20,46.535,46.725,45.615,45.625,18797500.0 2026-05-21,45.635,46.065,45.535,45.695,15323500.0 2026-05-22,45.725,45.995,45.005,45.175,16076200.0 2026-05-25,45.185,45.185,43.735,43.955,23745100.0 2026-05-26,43.735,44.015,42.985,43.375,17710200.0 2026-05-27,43.57,43.92,42.6,42.68,14727200.0 2026-05-28,42.63,43.22,42.38,42.83,10842100.0 2026-05-29,42.75,43.35,41.98,42.98,17685400.0 2026-06-01,42.87,43.88,42.8,43.8,15462100.0 2026-06-02,43.53,44.0,43.1,43.27,13223400.0 2026-06-03,43.1,43.2,42.3,42.41,14511300.0 2026-06-04,42.2,42.25,41.08,41.25,19385900.0 2026-06-05,41.24,41.37,40.41,40.5,19669000.0 2026-06-08,40.15,41.49,40.04,40.6,19383200.0 2026-06-09,40.46,41.16,39.91,41.14,15912200.0 2026-06-10,40.99,41.97,40.79,41.05,12058000.0 2026-06-11,40.77,41.99,40.54,41.62,18387500.0 2026-06-12,41.96,45.0,41.96,44.61,47764300.0 2026-06-15,43.69,44.35,43.14,43.28,25562500.0 2026-06-16,43.18,43.53,42.44,42.48,17199700.0 2026-06-17,42.28,42.54,41.72,42.14,14725300.0 2026-06-18,41.91,42.28,41.1,41.27,15347300.0 2026-06-22,40.88,41.82,40.58,41.8,17712400.0 2026-06-23,41.65,42.04,40.9,40.93,14938400.0 2026-06-24,40.9,41.1,40.52,40.62,12284000.0 2026-06-25,40.6,40.79,39.88,39.94,15502800.0 2026-06-26,39.61,40.77,38.6,40.59,25743800.0 2026-06-29,40.4,40.85,39.35,40.04,15474600.0 2026-06-30,39.92,41.36,39.92,41.1,19532800.0 2026-07-01,41.0,41.89,40.6,41.28,17566700.0 2026-07-02,41.08,41.68,40.78,40.78,15559500.0 2026-07-03,40.78,41.75,40.76,41.63,20185500.0 2026-07-06,41.63,41.89,40.81,40.83,14152800.0 2026-07-07,40.83,40.93,40.01,40.39,12628900.0 2026-07-08,40.39,40.39,39.81,39.81,8866200.0 2026-07-09,39.75,39.95,39.06,39.75,12689600.0 2026-07-10,39.53,41.35,39.25,40.35,22686400.0 2026-07-13,40.2,40.2,38.91,39.12,17451000.0 2026-07-14,38.99,39.06,38.38,38.86,11123200.0 2026-07-15,38.33,40.15,38.0,39.79,20791900.0 2026-07-16,39.61,40.09,39.5,39.95,12211300.0 2026-07-17,39.8,40.73,39.66,40.21,20306000.0 2026-07-20,40.59,42.27,40.5,41.99,29227500.0 2026-07-21,42.56,42.98,41.8,42.12,25559300.0 2026-07-22,41.92,42.95,41.6,42.74,17948200.0 2026-07-23,42.74,43.6,42.3,43.34,18617800.0 2026-07-24,43.8,43.99,42.94,43.3,20048700.0 2026-07-27,43.7,43.8,42.76,43.27,13506600.0 2026-07-28,43.2,43.46,42.44,43.46,16334700.0 2026-07-29,43.8,44.16,43.35,43.85,16119500.0 2026-07-30,43.5,44.44,43.45,44.11,13807300.0 2026-07-31,43.68,43.99,43.4,43.44,14756600.0 2026-08-03,43.3,43.59,43.0,43.35,11302500.0 2026-08-04,43.35,43.65,42.94,43.06,11521500.0 2026-08-05,43.05,43.15,42.4,42.52,16310000.0 2026-08-06,42.5,42.88,42.19,42.65,12881500.0 2026-08-07,42.5,43.0,42.03,42.56,12620500.0 2026-08-10,42.57,45.37,42.42,45.1,33071300.0 2026-08-11,44.55,45.12,43.9,44.5,23912600.0 2026-08-12,44.3,44.8,44.12,44.16,9753800.0 2026-08-13,44.22,45.53,43.92,44.36,22975900.0 2026-08-14,44.19,45.49,44.16,44.43,19192600.0 2026-08-17,44.39,44.7,43.78,44.51,12506700.0 2026-08-18,44.3,44.41,43.7,43.94,11585400.0 2026-08-19,44.0,44.15,42.85,43.53,15764200.0 2026-08-20,43.28,43.82,43.2,43.5,8536300.0 2026-08-21,43.5,44.46,43.28,44.05,12669000.0 2026-08-24,44.11,45.39,43.9,45.06,19186900.0 2026-08-25,45.0,45.04,44.32,44.32,11116100.0 2026-08-26,44.21,45.24,44.09,44.87,12063400.0 2026-08-27,44.63,45.88,44.49,45.13,15455900.0 2026-08-28,44.91,46.78,44.9,46.52,31997100.0 2026-08-31,46.4,47.05,46.16,46.92,18947100.0 2026-09-01,46.7,47.83,46.69,47.63,18674400.0 2026-09-02,47.64,49.52,47.32,48.1,33848500.0 2026-09-03,48.0,48.47,47.27,48.02,17052200.0 2026-09-04,47.9,48.8,47.8,48.26,17846300.0 2026-09-07,48.15,48.15,46.88,47.11,17483900.0 2026-09-08,47.35,48.18,47.12,48.11,14679600.0 2026-09-09,48.1,49.55,47.8,48.91,21254700.0 2026-09-10,48.7,49.38,48.57,48.6,13716500.0 2026-09-11,48.58,48.9,47.63,48.02,14766000.0 2026-09-14,47.9,48.25,45.43,45.5,27432100.0 2026-09-15,45.48,45.77,44.76,44.8,12779700.0 2026-09-16,44.71,44.99,43.83,44.37,15307800.0 2026-09-17,44.34,44.66,43.77,44.0,9574600.0 2026-09-18,44.05,44.37,43.74,43.9,12755000.0 2026-09-21,43.9,45.69,43.75,45.0,15586500.0 2026-09-22,45.0,45.33,44.25,44.71,10428800.0 2026-09-23,44.71,44.73,44.01,44.08,8314800.0 2026-09-24,44.0,44.08,42.71,43.03,13910600.0 2026-09-28,42.7,43.49,42.7,43.34,9260100.0 2026-09-29,43.22,43.6,41.94,42.65,13146600.0 2026-09-30,42.65,43.87,42.57,43.63,12023400.0 2026-10-08,43.65,44.28,43.44,43.57,8182400.0 2026-10-09,43.65,43.98,42.87,43.32,8256900.0 2026-10-12,43.32,44.14,42.72,43.13,8411600.0 2026-10-13,42.71,45.43,42.48,45.0,24379100.0 2026-10-14,44.79,45.57,44.44,44.97,15599600.0 2026-10-15,44.4,44.78,43.9,44.5,12771400.0 2026-10-16,44.47,46.3,44.46,45.88,22847100.0 2026-10-19,45.6,47.2,45.21,47.12,22453200.0 2026-10-20,46.8,47.26,46.2,47.26,12744300.0 2026-10-21,47.26,47.9,46.66,47.01,15268300.0 2026-10-22,47.15,47.15,46.2,47.01,12691900.0 2026-10-23,46.97,47.5,46.05,47.38,15529300.0 2026-10-26,47.28,48.78,46.97,48.72,21864000.0 2026-10-27,48.48,48.83,46.99,47.15,15522400.0 2026-10-28,47.6,47.8,46.44,47.4,12505900.0