date,open,high,low,close,volume
2024-03-07,53.038,53.428,51.558,51.778,2695200.0
2024-03-08,51.768,53.178,51.398,51.788,2171900.0
2024-03-11,51.938,53.268,51.928,53.168,3175200.0
2024-03-12,53.588,53.728,52.478,53.058,3078100.0
2024-03-13,52.948,52.978,51.888,52.038,3202400.0
2024-03-14,51.878,52.368,50.878,51.318,1919500.0
2024-03-15,50.678,52.858,50.158,52.588,4356900.0
2024-03-18,51.878,52.378,51.478,52.258,3159800.0
2024-03-19,52.118,52.648,51.678,51.758,2339900.0
2024-03-20,51.548,52.378,51.508,51.788,1781900.0
2024-03-21,51.798,52.068,50.428,50.758,2327600.0
2024-03-22,50.758,50.978,49.448,50.188,2528600.0
2024-03-25,49.878,50.368,49.118,49.478,1809700.0
2024-03-26,49.478,49.808,48.768,49.628,1872400.0
2024-03-27,49.628,49.728,48.038,48.048,1494100.0
2024-03-28,48.298,48.868,48.058,48.408,1561300.0
2024-03-29,48.408,49.028,47.758,48.128,1231400.0
2024-04-01,48.378,50.368,48.368,49.948,2412900.0
2024-04-02,49.968,50.268,49.488,49.858,1693200.0
2024-04-03,49.588,51.358,49.528,50.838,3269600.0
2024-04-08,50.528,51.288,48.548,48.548,2799300.0
2024-04-09,48.358,52.858,48.278,52.318,5766700.0
2024-04-10,52.198,52.308,51.028,51.248,2775500.0
2024-04-11,50.798,50.858,49.588,50.048,2591500.0
2024-04-12,49.778,50.038,48.588,48.678,2445700.0
2024-04-15,48.878,49.988,47.938,48.828,2190000.0
2024-04-16,48.258,48.748,46.938,47.218,2458000.0
2024-04-17,47.478,48.208,47.388,48.028,2015400.0
2024-04-18,47.678,48.048,46.578,47.398,2031400.0
2024-04-19,47.208,47.228,46.208,46.518,1601100.0
2024-04-22,46.468,47.628,46.088,46.598,1117100.0
2024-04-23,46.568,46.878,44.878,45.398,1783000.0
2024-04-24,45.258,45.378,44.198,44.748,1364800.0
2024-04-25,44.748,45.748,44.478,45.038,1279600.0
2024-04-26,44.878,45.948,44.588,45.868,1579500.0
2024-04-29,45.878,49.018,45.868,48.608,3779300.0
2024-04-30,48.708,49.178,47.048,47.228,2397100.0
2024-05-06,48.138,48.678,47.478,48.178,2535100.0
2024-05-07,48.178,50.538,48.118,50.408,4389500.0
2024-05-08,50.378,51.848,49.588,51.018,4758000.0
2024-05-09,50.868,51.908,50.618,51.358,3326200.0
2024-05-10,50.908,52.248,50.698,51.938,2931200.0
2024-05-13,51.468,51.948,50.908,51.398,2590300.0
2024-05-14,51.468,51.758,50.308,50.318,1995500.0
2024-05-15,50.308,50.808,49.558,49.638,1299500.0
2024-05-16,49.628,51.018,49.398,50.578,2372600.0
2024-05-17,50.478,51.078,49.948,50.938,1568800.0
2024-05-20,50.758,51.668,50.458,50.898,1753100.0
2024-05-21,51.028,51.158,50.238,51.088,1884000.0
2024-05-22,51.328,55.178,51.198,54.718,7123900.0
2024-05-23,54.348,54.348,52.718,52.848,4041200.0
2024-05-24,52.258,54.068,52.198,53.268,3343600.0
2024-05-27,52.808,53.478,51.378,52.868,2984700.0
2024-05-28,52.768,53.798,50.878,51.028,2778800.0
2024-05-29,50.858,52.778,50.758,51.178,2520000.0
2024-05-30,53.278,56.408,53.028,55.648,13641900.0
2024-05-31,54.368,54.868,51.678,51.678,9733000.0
2024-06-03,50.878,51.218,49.178,50.138,5532300.0
2024-06-04,49.648,50.698,49.278,50.198,2621900.0
2024-06-05,49.948,50.278,48.758,48.768,2618900.0
2024-06-06,49.178,50.348,48.608,48.888,2878800.0
2024-06-07,48.998,49.558,47.918,48.028,2291100.0
2024-06-11,47.768,48.428,47.258,48.368,1731400.0
2024-06-12,48.288,48.558,47.658,47.948,1538300.0
2024-06-13,47.858,48.048,46.428,46.568,2704500.0
2024-06-14,46.398,46.478,45.608,46.468,2548400.0
2024-06-17,46.118,46.568,45.628,46.308,1990200.0
2024-06-18,46.258,47.818,45.958,47.768,2931800.0
2024-06-19,47.768,47.778,46.878,46.998,1753100.0
2024-06-20,46.938,46.948,45.758,45.788,1484500.0
2024-06-21,46.258,46.698,45.628,46.278,1414200.0
2024-06-24,45.978,46.518,45.358,46.048,1518600.0
2024-06-25,46.278,46.858,45.398,45.968,1646800.0
2024-06-26,45.428,47.238,44.288,47.158,2385000.0
2024-06-27,46.848,46.938,45.258,45.478,1946800.0
2024-06-28,45.588,46.228,45.138,45.588,1325700.0
2024-07-01,45.618,45.818,44.578,45.278,1182400.0
2024-07-02,45.148,45.278,44.278,44.408,1243000.0
2024-07-03,44.388,44.678,43.238,43.918,1276600.0
2024-07-04,43.728,44.038,42.948,43.018,1118200.0
2024-07-05,43.028,43.478,42.778,43.428,954100.0
2024-07-08,43.278,43.678,42.778,43.248,964900.0
2024-07-09,43.078,44.158,42.898,44.158,1422300.0
2024-07-10,43.678,45.008,43.298,44.048,1369800.0
2024-07-11,44.628,45.948,44.278,45.768,2192800.0
2024-07-12,45.718,45.928,44.998,45.108,1062300.0
2024-07-15,44.958,45.388,44.758,45.208,952600.0
2024-07-16,45.088,46.678,44.978,46.628,2101200.0
2024-07-17,46.628,47.068,45.978,46.638,1699400.0
2024-07-18,46.558,47.178,45.978,46.798,1376100.0
2024-07-19,46.478,47.678,46.308,47.308,1936600.0
2024-07-22,47.428,47.678,46.508,46.738,1288600.0
2024-07-23,46.248,46.798,45.348,45.348,1056800.0
2024-07-24,45.588,45.768,44.758,44.948,891000.0
2024-07-25,44.878,46.348,44.758,46.028,1462300.0
2024-07-26,46.028,46.668,45.918,46.598,1030300.0
2024-07-29,46.578,46.678,45.598,45.598,827600.0
2024-07-30,45.378,46.178,44.978,46.018,793800.0
2024-07-31,46.088,47.038,45.898,46.728,1426300.0
2024-08-01,46.748,47.118,46.288,46.378,865200.0
2024-08-02,45.978,46.598,45.978,45.978,644400.0
2024-08-05,45.858,46.878,45.258,45.268,1310600.0
2024-08-06,45.878,46.578,45.168,45.728,1056900.0
2024-08-07,45.878,45.878,44.958,45.358,730400.0
2024-08-08,45.198,46.068,45.038,45.728,829100.0
2024-08-09,45.898,46.178,44.918,44.918,714900.0
2024-08-12,44.978,45.368,44.788,44.948,565700.0
2024-08-13,44.898,45.678,44.378,45.348,936100.0
2024-08-14,45.128,45.878,44.608,44.628,574800.0
2024-08-15,44.408,45.748,44.078,45.218,979800.0
2024-08-16,45.218,45.788,44.878,45.718,893300.0
2024-08-19,45.734,45.734,44.664,44.824,1042100.0
2024-08-20,44.814,45.234,44.004,44.274,1010100.0
2024-08-21,44.264,45.254,43.964,44.784,1068700.0
2024-08-22,44.654,45.204,44.124,44.894,847600.0
2024-08-23,44.644,45.684,44.574,45.004,802100.0
2024-08-26,44.904,46.184,44.904,45.854,1056200.0
2024-08-27,45.714,46.484,45.554,46.274,1159500.0
2024-08-28,45.864,46.754,45.864,46.754,1198800.0
2024-08-29,46.584,47.704,46.444,47.354,1756300.0
2024-08-30,47.264,49.904,47.254,49.394,3346300.0
2024-09-02,49.344,50.854,48.854,50.354,3273500.0
2024-09-03,50.224,50.754,49.634,49.894,2073000.0
2024-09-04,49.954,50.494,49.034,49.204,2547100.0
2024-09-05,49.154,49.534,48.754,49.354,1554100.0
2024-09-06,49.364,49.534,48.834,49.244,813200.0
2024-09-09,49.144,50.204,49.054,49.134,1266400.0
2024-09-10,49.164,49.424,48.234,48.404,1333600.0
2024-09-11,48.414,49.434,48.114,49.284,1394800.0
2024-09-12,49.284,50.124,49.034,49.784,1403700.0
2024-09-13,49.914,50.334,48.944,48.954,913700.0
2024-09-18,48.954,49.614,48.674,49.564,828900.0
2024-09-19,49.804,50.514,49.064,50.044,1195900.0
2024-09-20,50.074,50.154,48.854,49.704,1605900.0
2024-09-23,49.704,49.854,48.664,49.214,968700.0
2024-09-24,49.504,51.224,49.214,51.214,2146200.0
2024-09-25,51.544,52.554,51.064,51.444,2667100.0
2024-09-26,51.294,52.544,51.184,52.524,2189400.0
2024-09-27,53.554,55.534,53.124,55.034,2276000.0
2024-09-30,58.014,60.154,56.954,59.584,9939700.0
2024-10-08,65.574,65.584,59.174,62.524,10323400.0
2024-10-09,60.954,61.614,56.364,56.424,6386800.0
2024-10-10,56.414,58.334,56.224,56.334,4489300.0
2024-10-11,56.334,56.554,53.154,53.824,3398600.0
2024-10-14,54.134,54.914,53.554,54.184,3438500.0
2024-10-15,53.864,54.094,52.774,52.774,2731700.0
2024-10-16,52.304,53.064,51.174,51.464,3120100.0
2024-10-17,52.064,52.404,49.834,49.954,3161500.0
2024-10-18,49.934,52.754,49.684,51.764,4428100.0
2024-10-21,52.384,53.854,51.764,52.644,5023200.0
2024-10-22,52.644,53.214,51.624,53.154,3689200.0
2024-10-23,53.144,58.514,52.474,58.514,15966900.0
2024-10-24,57.194,64.194,56.954,58.844,16024700.0
2024-10-25,59.554,64.764,58.854,64.544,18490600.0
2024-10-28,64.454,64.454,60.154,61.844,12191400.0
2024-10-29,62.454,65.554,59.424,59.484,12684500.0
2024-10-30,57.854,59.554,57.304,58.954,9167100.0
2024-10-31,59.544,60.204,57.504,58.564,8777500.0
2024-11-01,57.804,58.724,56.074,56.744,8109000.0
2024-11-04,56.504,57.654,56.364,57.144,4134900.0
2024-11-05,56.854,58.724,56.464,58.534,6500400.0
2024-11-06,58.644,60.854,58.264,59.104,7209000.0
2024-11-07,58.134,59.074,57.554,59.064,5479400.0
2024-11-08,59.554,60.824,58.734,60.774,9220100.0
2024-11-11,60.554,62.054,59.464,61.804,8508400.0
2024-11-12,61.804,62.854,60.544,61.804,8211200.0
2024-11-13,61.184,62.734,59.774,61.294,5158100.0
2024-11-14,61.724,61.724,59.054,59.144,4310000.0
2024-11-15,59.144,60.144,58.304,58.554,3977500.0
2024-11-18,59.214,59.554,57.664,57.964,3776400.0
2024-11-19,57.904,59.144,57.154,58.774,3330600.0
2024-11-20,58.664,59.894,58.064,59.844,3661500.0
2024-11-21,60.034,61.154,58.834,59.554,3243300.0
2024-11-22,59.064,59.424,57.354,57.354,3962900.0
2024-11-25,57.354,58.344,56.774,57.174,2435200.0
2024-11-26,57.184,57.424,56.274,56.944,2398300.0
2024-11-27,57.644,58.034,56.564,57.924,2376300.0
2024-11-28,57.514,58.004,57.074,57.734,1988800.0
2024-11-29,57.884,59.404,57.594,58.654,3394500.0
2024-12-02,58.154,59.554,57.224,59.234,3596100.0
2024-12-03,59.064,59.914,58.704,59.244,2235900.0
2024-12-04,59.264,59.504,57.804,58.034,2148200.0
2024-12-05,57.774,58.644,57.364,58.114,1628200.0
2024-12-06,58.644,58.744,57.454,58.394,1687200.0
2024-12-09,58.354,59.994,58.134,58.894,2635600.0
2024-12-10,60.094,60.514,58.904,59.244,3444800.0
2024-12-11,58.934,60.904,58.764,60.054,3470600.0
2024-12-12,60.114,60.694,59.474,59.994,2560800.0
2024-12-13,59.714,59.714,58.304,58.334,3859800.0
2024-12-16,58.334,59.004,57.704,58.414,2078800.0
2024-12-17,58.414,58.854,57.754,58.034,1502700.0
2024-12-18,58.004,59.764,57.434,59.424,2981600.0
2024-12-19,59.054,59.674,58.704,59.504,1400600.0
2024-12-20,59.514,59.834,58.904,59.554,1763200.0
2024-12-23,59.454,60.274,58.334,58.514,2948700.0
2024-12-24,58.774,59.604,57.704,58.684,3805400.0
2024-12-25,58.094,58.254,55.564,57.224,4310300.0
2024-12-26,57.104,57.434,55.654,56.724,3064200.0
2024-12-27,56.774,57.304,55.874,55.914,2719400.0
2024-12-30,56.534,56.704,55.154,55.564,2564100.0
2024-12-31,55.564,55.874,54.634,55.114,2669700.0
2025-01-02,54.994,55.494,53.884,54.314,3804100.0
2025-01-03,55.324,55.324,53.324,53.384,2924000.0
2025-01-06,53.254,53.954,52.404,52.894,2516600.0
2025-01-07,52.904,53.104,51.554,52.024,1992800.0
2025-01-08,51.694,52.004,50.594,51.354,2107700.0
2025-01-09,51.054,52.154,50.954,51.104,1358000.0
2025-01-10,51.104,51.754,50.364,50.424,1352200.0
2025-01-13,49.684,51.354,49.684,50.704,1702500.0
2025-01-14,50.704,52.804,50.254,52.114,3206100.0
2025-01-15,52.904,52.904,51.164,51.954,2082300.0
2025-01-16,51.654,53.034,51.354,51.844,1921600.0
2025-01-17,51.634,52.984,51.354,52.654,1905600.0
2025-01-20,53.004,54.104,52.494,52.514,1929800.0
2025-01-21,53.554,53.554,51.704,52.084,1281000.0
2025-01-22,51.564,52.114,51.124,51.514,1169900.0
2025-01-23,51.724,52.354,51.144,51.154,1284800.0
2025-01-24,50.964,51.914,50.964,51.424,1171200.0
2025-01-27,52.434,52.434,51.244,51.494,1070900.0
2025-02-05,51.494,51.804,50.414,50.674,1743000.0
2025-02-06,50.554,51.524,50.434,51.434,1544000.0
2025-02-07,51.554,52.954,51.224,52.554,2347300.0
2025-02-10,52.554,53.384,52.274,53.154,1975100.0
2025-02-11,53.454,56.154,52.984,54.904,3726400.0
2025-02-12,55.204,56.704,54.854,56.364,2692900.0
2025-02-13,56.034,56.544,54.754,54.754,2034700.0
2025-02-14,54.754,55.944,54.614,54.654,1453800.0
2025-02-17,54.654,54.654,53.254,53.304,2033300.0
2025-02-18,53.554,54.164,52.754,52.934,1775500.0
2025-02-19,52.934,53.544,52.664,53.274,1293600.0
2025-02-20,53.004,56.244,52.714,55.434,4282100.0
2025-02-21,55.354,55.534,54.134,54.884,3083600.0
2025-02-24,54.884,55.214,53.864,54.164,2343800.0
2025-02-25,54.164,54.904,53.814,54.574,2597100.0
2025-02-26,54.714,55.134,53.964,55.104,3032300.0
2025-02-27,54.854,55.054,54.084,54.744,1783200.0
2025-02-28,54.614,55.224,53.284,53.484,1950600.0
2025-03-03,53.794,54.944,53.554,54.184,1940400.0
2025-03-04,53.824,54.114,52.704,53.694,2765900.0
2025-03-05,53.434,53.514,52.334,53.284,3127900.0
2025-03-06,53.554,54.554,53.144,53.834,1817300.0
2025-03-07,53.834,54.884,53.604,53.994,1615300.0
2025-03-10,53.874,54.654,53.434,54.554,2069700.0
2025-03-11,53.834,54.854,53.584,54.854,1895000.0
2025-03-12,54.854,56.004,54.184,54.704,2912300.0
2025-03-13,54.554,55.254,54.134,54.544,1564700.0
2025-03-14,54.454,55.104,53.984,55.004,1702900.0
2025-03-17,55.144,55.614,54.874,55.274,1577000.0
2025-03-18,55.154,56.034,54.754,54.954,2654900.0
2025-03-19,54.884,56.854,54.254,55.304,4134200.0
2025-03-20,55.184,55.954,54.684,55.714,2355200.0
2025-03-21,55.364,56.004,54.564,54.754,2524100.0
2025-03-24,54.604,54.994,53.264,54.354,2919000.0
2025-03-25,54.304,55.334,54.014,55.194,1868100.0
2025-03-26,54.894,55.844,54.804,55.214,2456300.0
2025-03-27,55.064,55.644,54.344,55.304,2421300.0
2025-03-28,55.564,56.304,54.464,54.794,2945100.0
2025-03-31,54.344,54.624,53.514,54.414,2233000.0
2025-04-01,54.154,54.904,53.694,54.774,1340000.0
2025-04-02,54.814,54.904,52.914,53.684,3721100.0
2025-04-03,53.204,53.854,52.904,53.644,1539500.0
2025-04-07,52.524,53.004,48.604,51.054,4557700.0
2025-04-08,51.034,53.624,50.394,53.624,4301500.0
2025-04-09,52.714,55.134,52.084,55.134,2733400.0
2025-04-10,55.704,55.704,54.164,55.554,2575100.0
2025-04-11,55.934,56.454,54.954,55.264,2949600.0
2025-04-14,55.064,55.264,54.404,54.744,2500700.0
2025-04-15,54.624,54.624,53.734,54.084,1428400.0
2025-04-16,54.084,55.104,53.164,55.104,2253400.0
2025-04-17,54.544,55.054,54.344,55.054,1673800.0
2025-04-18,54.654,54.654,53.854,54.174,1355000.0
2025-04-21,54.134,54.134,53.244,53.494,1339000.0
2025-04-22,53.334,53.754,53.174,53.254,903200.0
2025-04-23,53.314,53.514,52.864,52.994,948200.0
2025-04-24,52.944,53.154,52.174,52.464,1144500.0
2025-04-25,52.554,52.934,51.664,52.934,1816800.0
2025-04-28,52.714,52.944,51.954,52.234,1366300.0
2025-04-29,52.064,52.154,50.184,50.854,3272100.0
2025-04-30,50.784,51.204,50.424,50.604,1668500.0
2025-05-06,50.954,51.534,50.564,51.294,1525600.0
2025-05-07,51.964,52.034,51.104,51.454,1859400.0
2025-05-08,51.234,51.554,50.934,51.304,1202900.0
2025-05-09,51.484,51.734,51.164,51.184,1209000.0
2025-05-12,51.414,51.414,50.954,51.204,1644200.0
2025-05-13,51.484,52.544,51.264,51.844,3301700.0
2025-05-14,51.754,51.754,50.654,50.884,2271900.0
2025-05-15,50.714,51.154,50.454,50.534,1480400.0
2025-05-16,50.384,50.794,50.354,50.794,1135100.0
2025-05-19,50.614,50.784,50.194,50.344,931200.0
2025-05-20,50.454,50.544,50.004,50.134,1142200.0
2025-05-21,50.064,50.614,50.054,50.404,966100.0
2025-05-22,50.304,50.404,49.564,49.734,1100900.0
2025-05-23,49.744,50.234,49.664,49.694,1062100.0
2025-05-26,49.574,50.044,49.454,49.894,779800.0
2025-05-27,50.154,50.154,49.074,49.174,1147600.0
2025-05-28,49.134,49.254,48.484,48.524,1396500.0
2025-05-29,48.524,49.284,48.254,49.214,1063800.0
2025-05-30,49.054,49.694,48.414,48.524,1271700.0
2025-06-03,48.054,48.334,46.954,47.024,1808700.0
2025-06-04,47.024,47.234,46.864,47.124,1661300.0
2025-06-05,47.224,47.224,46.544,47.114,1832500.0
2025-06-06,47.154,47.314,46.834,46.954,1624900.0
2025-06-09,46.974,47.354,46.904,47.134,1982800.0
2025-06-10,47.204,47.444,45.964,46.164,2209800.0
2025-06-11,46.274,46.924,46.254,46.704,1631300.0
2025-06-12,46.574,46.754,46.154,46.294,1793700.0
2025-06-13,46.154,46.254,44.874,46.114,3323200.0
2025-06-16,45.854,46.634,45.654,46.394,1510900.0
2025-06-17,46.394,46.644,46.024,46.054,1056000.0
2025-06-18,46.104,46.154,45.414,46.064,1441000.0
2025-06-19,46.064,46.404,45.434,45.434,1179800.0
2025-06-20,45.454,46.734,45.454,46.254,2715000.0
2025-06-23,45.804,46.004,45.204,45.354,2215800.0
2025-06-24,45.354,45.414,44.284,44.794,7068900.0
2025-06-25,44.674,45.054,44.464,44.744,5112300.0
2025-06-26,45.054,48.364,45.004,47.534,13919200.0
2025-06-27,46.924,47.234,45.834,46.274,9382600.0
2025-06-30,46.774,47.354,46.184,46.954,8824700.0
2025-07-01,46.484,46.534,45.804,45.874,6210400.0
2025-07-02,46.064,49.214,45.964,48.604,15838100.0
2025-07-03,47.854,48.034,46.934,47.004,13529100.0
2025-07-04,47.414,47.544,46.614,46.804,7496600.0
2025-07-07,46.854,47.454,46.564,47.354,6851700.0
2025-07-08,47.254,51.934,46.954,49.874,21444200.0
2025-07-09,49.054,50.094,48.324,48.554,14866400.0
2025-07-10,49.034,50.914,48.824,49.354,19694100.0
2025-07-11,49.554,50.054,48.724,48.994,15660900.0
2025-07-14,49.054,49.804,48.234,49.714,12485400.0
2025-07-15,48.554,49.154,48.034,48.324,11235900.0
2025-07-16,48.044,48.264,47.554,48.264,7529800.0
2025-07-17,48.354,49.264,48.204,48.674,9643200.0
2025-07-18,49.044,49.834,48.214,48.334,8923900.0
2025-07-21,49.184,50.524,49.154,49.854,15060000.0
2025-07-22,49.654,53.554,49.484,52.864,23847000.0
2025-07-23,54.514,55.894,52.354,52.904,26784400.0
2025-07-24,51.434,54.844,51.344,54.744,19123200.0
2025-07-25,54.414,57.654,54.234,55.674,21645800.0
2025-07-28,54.334,55.144,53.504,54.034,11083900.0
2025-07-29,54.034,55.854,53.244,55.314,11868600.0
2025-07-30,55.774,56.404,54.254,55.104,11793300.0
2025-07-31,53.944,54.104,51.854,52.204,12909200.0
2025-08-01,51.954,54.004,51.904,52.634,7147100.0
2025-08-04,52.064,52.704,51.434,52.664,6141700.0
2025-08-05,52.504,52.814,52.254,52.724,3982900.0
2025-08-06,52.734,53.974,52.374,53.484,6537200.0
2025-08-07,53.374,53.704,52.404,52.554,5099100.0
2025-08-08,52.424,53.244,52.254,52.364,4370400.0
2025-08-11,53.234,54.454,52.704,54.164,8481500.0
2025-08-12,54.094,54.204,52.984,53.384,6086000.0
2025-08-13,53.144,53.484,52.804,53.114,5049800.0
2025-08-14,53.124,53.354,51.104,51.104,9525900.0
2025-08-15,51.014,52.604,50.894,52.424,6882500.0
2025-08-18,52.664,53.224,52.044,52.414,6578400.0
2025-08-19,52.4,52.58,51.94,51.95,4504000.0
2025-08-20,51.89,52.5,51.45,52.24,5399500.0
2025-08-21,52.03,52.69,51.92,52.34,5163200.0
2025-08-22,52.34,52.68,52.02,52.54,4779400.0
2025-08-25,52.98,54.3,52.98,53.82,9117300.0
2025-08-26,53.8,54.0,53.0,53.59,7233900.0
2025-08-27,53.54,54.5,52.82,52.95,10086500.0
2025-08-28,52.81,53.13,51.96,53.1,7954900.0
2025-08-29,53.25,53.72,52.16,52.73,7014800.0
2025-09-01,52.6,52.6,51.36,51.87,6627300.0
2025-09-02,52.44,53.84,51.34,51.76,8632100.0
2025-09-03,51.66,52.2,50.64,51.03,5161900.0
2025-09-04,50.8,52.49,50.45,51.2,7510800.0
2025-09-05,51.2,56.24,51.2,55.3,19788300.0
2025-09-08,55.35,56.38,54.08,56.22,14213000.0
2025-09-09,55.9,56.51,54.15,54.7,9266200.0
2025-09-10,54.17,54.17,52.0,52.43,10727300.0
2025-09-11,52.2,53.21,52.1,53.2,6806300.0
2025-09-12,53.1,53.28,52.28,52.69,5802900.0
2025-09-15,52.48,53.16,52.2,52.28,6190200.0
2025-09-16,52.94,53.58,51.51,51.96,7999200.0
2025-09-17,51.86,51.86,51.03,51.19,9660800.0
2025-09-18,51.27,52.1,50.45,51.12,8703000.0
2025-09-19,51.05,51.54,50.86,51.36,5332700.0
2025-09-22,51.4,51.5,49.68,49.9,7325700.0
2025-09-23,49.74,49.74,47.9,48.35,6904000.0
2025-09-24,48.22,49.5,48.1,49.28,5491300.0
2025-09-25,49.01,49.99,48.4,48.46,6427300.0
2025-09-26,48.1,49.22,48.0,48.72,4129900.0
2025-09-29,48.59,49.0,47.9,48.73,4442100.0
2025-09-30,49.0,50.08,48.81,49.45,6183800.0
2025-10-09,49.75,50.99,49.27,50.63,7438500.0
2025-10-10,50.47,50.54,49.51,49.56,4563600.0
2025-10-13,48.0,49.1,47.79,48.9,4299000.0
2025-10-14,49.18,50.85,48.96,49.27,7035400.0
2025-10-15,49.75,50.6,49.29,50.28,6420600.0
2025-10-16,50.0,50.05,49.38,49.66,4084500.0
2025-10-17,49.67,50.11,48.2,48.55,4408100.0
2025-10-20,48.8,49.39,48.2,48.49,2889600.0
2025-10-21,48.44,48.6,48.08,48.52,2545500.0
2025-10-22,48.46,48.5,47.47,47.47,3825800.0
2025-10-23,47.27,48.24,46.06,48.1,4530800.0
2025-10-24,48.15,48.25,47.48,47.54,3456700.0
2025-10-27,47.87,48.25,47.57,47.61,3745500.0
2025-10-28,47.8,48.47,46.95,47.05,5795300.0
2025-10-29,46.98,49.25,46.71,48.7,7866400.0
2025-10-30,48.61,49.95,48.6,49.11,8556300.0
2025-10-31,49.11,50.3,48.86,49.57,8166000.0
2025-11-03,49.55,49.95,48.78,49.6,6077100.0
2025-11-04,49.54,49.9,47.93,48.26,5105500.0
2025-11-05,47.67,49.15,47.55,48.57,4919400.0
2025-11-06,48.57,50.15,48.48,49.86,9065700.0
2025-11-07,50.04,54.85,50.03,54.85,27196500.0
2025-11-10,56.63,60.3,55.8,58.51,52761200.0
2025-11-11,56.5,60.17,56.5,58.16,40256500.0
2025-11-12,58.0,58.75,55.5,56.7,28847800.0
2025-11-13,57.3,62.37,57.3,61.18,45735900.0
2025-11-14,60.57,62.08,59.55,59.61,32987000.0
2025-11-17,58.99,62.18,57.91,61.19,35020600.0
2025-11-18,61.89,63.88,59.23,60.17,31860700.0
2025-11-19,59.58,66.19,57.75,65.5,46884200.0
2025-11-20,64.0,67.46,62.72,62.94,39676900.0
2025-11-21,61.0,62.2,56.7,56.76,31656200.0
2025-11-24,57.7,57.86,55.9,56.02,19343000.0
2025-11-25,57.05,57.9,56.18,57.02,18360000.0
2025-11-26,57.02,57.53,54.85,55.2,21977200.0
2025-11-27,54.58,57.94,54.57,57.26,26139700.0
2025-11-28,56.7,57.38,55.68,56.3,15461500.0
2025-12-01,56.68,57.48,55.48,56.01,16075700.0
2025-12-02,55.68,56.35,53.88,55.56,15181000.0
2025-12-03,55.59,56.65,54.73,54.9,12639900.0
2025-12-04,55.0,55.27,52.93,52.99,14958000.0
2025-12-05,52.77,54.08,52.49,53.82,11888400.0
2025-12-08,53.55,53.83,52.8,53.38,12025000.0
2025-12-09,53.35,54.84,52.48,54.72,11935400.0
2025-12-10,54.85,54.85,52.66,53.01,15701400.0
2025-12-11,53.01,54.0,51.65,51.67,11331700.0
2025-12-12,51.68,52.19,51.07,51.89,7434100.0
2025-12-15,51.48,52.95,51.48,52.5,8438500.0
2025-12-16,52.04,52.13,50.33,50.39,8817700.0
2025-12-17,50.4,51.85,50.4,51.65,8601400.0
2025-12-18,51.6,52.51,51.0,51.02,6804900.0
2025-12-19,51.02,51.69,50.64,51.4,5829600.0
2025-12-22,51.52,52.2,51.45,51.91,6203000.0
2025-12-23,52.14,52.95,51.69,52.5,8980700.0
2025-12-24,52.29,52.83,51.82,52.57,7274100.0
2025-12-25,52.5,53.3,51.98,53.17,8749800.0
2025-12-26,54.4,55.5,54.0,54.96,16766400.0
2025-12-29,54.9,54.97,53.31,53.49,11669400.0
2025-12-30,52.85,54.37,52.61,53.68,8482400.0
2025-12-31,53.4,53.85,52.63,52.7,6726700.0
2026-01-05,52.91,53.9,52.4,53.7,10276500.0
2026-01-06,53.7,58.06,53.7,56.37,22100400.0
2026-01-07,55.82,57.97,55.82,57.04,15685400.0
2026-01-08,58.56,58.58,55.86,56.27,17831700.0
2026-01-09,55.7,55.81,54.7,55.0,15804100.0
2026-01-12,54.0,55.27,54.0,54.84,15892800.0
2026-01-13,54.7,55.0,53.61,53.91,13395900.0
2026-01-14,53.91,55.16,53.0,53.54,15189400.0
2026-01-15,53.65,54.51,53.55,53.79,9549600.0
2026-01-16,54.34,54.76,53.18,53.46,12705100.0
2026-01-19,52.74,53.46,51.76,53.41,13437800.0
2026-01-20,53.41,55.05,52.4,53.95,12836500.0
2026-01-21,52.5,52.5,50.4,50.42,23651500.0
2026-01-22,50.3,51.23,49.55,51.15,12759800.0
2026-01-23,51.36,53.99,51.0,53.92,23416000.0
2026-01-26,53.95,54.89,53.02,53.34,13602300.0
2026-01-27,53.02,53.6,51.62,52.8,12479200.0
2026-01-28,52.8,54.38,52.32,53.86,15252600.0
2026-01-29,53.88,53.95,52.6,52.9,12418300.0
2026-01-30,53.24,53.24,49.0,49.7,20569200.0
2026-02-02,47.11,48.63,47.11,47.28,12448500.0
2026-02-03,47.55,49.24,47.55,49.01,9890400.0
2026-02-04,49.0,50.1,48.69,49.93,9007700.0
2026-02-05,49.7,49.89,48.27,48.57,7290300.0
2026-02-06,48.0,49.5,47.8,48.88,5050600.0
2026-02-09,49.73,50.55,49.45,49.9,6753300.0
2026-02-10,49.8,50.11,49.37,49.5,4853000.0
2026-02-11,49.33,49.97,49.31,49.4,4042900.0
2026-02-12,49.4,49.6,48.8,48.82,5402500.0
2026-02-13,48.72,48.82,47.95,47.98,6019900.0
2026-02-24,48.46,50.77,48.46,50.1,11758700.0
2026-02-25,50.5,53.58,50.42,52.57,20666600.0
2026-02-26,51.99,52.21,51.0,51.2,11689500.0
2026-02-27,50.8,51.96,50.6,51.3,9220900.0
2026-03-02,51.0,51.55,49.87,50.69,10269300.0
2026-03-03,50.69,51.1,48.81,48.97,11199900.0
2026-03-04,48.01,49.26,47.91,48.2,8655800.0
2026-03-05,49.0,49.2,47.87,48.03,7906400.0
2026-03-06,47.78,48.77,47.24,48.76,7224500.0
2026-03-09,48.1,48.23,47.16,47.82,9030400.0
2026-03-10,48.32,48.5,47.57,47.99,7480500.0
2026-03-11,47.91,49.17,47.51,48.8,8857800.0
2026-03-12,48.66,49.28,48.08,48.85,7052800.0
2026-03-13,48.98,50.37,48.86,49.03,10142500.0
2026-03-16,49.05,49.96,48.99,49.48,8301100.0
2026-03-17,49.26,49.86,48.13,48.14,7315300.0
2026-03-18,48.14,48.32,47.19,47.87,5162300.0
2026-03-19,47.39,47.47,45.5,45.74,10086300.0
2026-03-20,45.75,46.2,44.6,44.6,8523000.0
2026-03-23,43.99,44.12,42.03,42.25,10684100.0
2026-03-24,42.83,43.01,40.84,42.33,7897600.0
2026-03-25,42.41,43.16,41.99,42.38,8358100.0
2026-03-26,42.01,42.22,40.91,40.99,9038200.0
2026-03-27,40.34,42.26,40.17,42.14,6579800.0
2026-03-30,41.6,42.2,40.97,41.53,4591000.0
2026-03-31,41.54,41.86,40.25,40.46,5505700.0
2026-04-01,41.09,41.16,40.46,40.99,4267600.0
2026-04-02,40.71,40.9,39.4,39.74,6168900.0
2026-04-03,39.74,39.9,38.41,39.11,7408100.0
2026-04-07,40.0,43.02,40.0,43.02,12458400.0
2026-04-08,44.0,44.0,42.83,43.42,16634300.0
2026-04-09,42.8,43.0,42.01,42.12,9813400.0
2026-04-10,42.31,43.18,42.2,42.56,8224300.0
2026-04-13,42.0,45.77,41.94,44.48,19018700.0
2026-04-14,43.52,44.78,43.33,44.7,12791200.0
2026-04-15,44.73,45.09,43.55,43.74,9471500.0
2026-04-16,43.79,44.08,43.38,43.92,5882300.0
2026-04-17,43.11,44.69,43.03,43.81,9496700.0
2026-04-20,43.7,45.88,43.5,45.09,12506200.0
2026-04-21,45.59,46.04,44.85,45.13,9756000.0
2026-04-22,44.71,45.65,44.71,45.19,7980600.0
2026-04-23,45.3,45.83,44.51,45.08,8579700.0
2026-04-24,44.6,45.43,44.38,44.79,7189900.0
2026-04-27,44.82,44.82,44.1,44.26,6480700.0
2026-04-28,44.02,44.59,43.22,43.51,6923700.0
2026-04-29,43.7,45.65,43.28,45.45,11819500.0
2026-04-30,44.75,45.75,44.32,44.6,11946900.0
2026-05-06,44.57,45.75,44.2,45.7,10380300.0
2026-05-07,46.0,46.77,45.17,45.41,10164900.0
2026-05-08,45.0,45.65,44.56,45.03,8584600.0
2026-05-11,44.8,45.75,44.63,45.37,8811200.0
2026-05-12,45.25,45.5,44.22,44.5,7533700.0
2026-05-13,42.1,43.4,41.88,43.21,14300400.0
2026-05-14,43.24,44.58,43.15,43.86,13223300.0
2026-05-15,43.86,44.2,42.1,42.49,10461900.0
2026-05-18,41.9,42.21,41.07,41.46,6973700.0
2026-05-19,41.53,41.79,40.42,41.41,7681500.0
2026-05-20,41.41,42.88,41.0,42.2,9021600.0
2026-05-21,42.2,42.63,39.69,39.81,10353500.0
2026-05-22,39.99,40.88,39.48,40.65,8519300.0
2026-05-25,40.65,40.8,39.48,39.81,7262300.0
2026-05-26,39.5,41.8,38.9,40.63,11224300.0
2026-05-27,40.21,41.43,39.74,40.1,8192000.0
2026-05-28,40.05,40.55,38.81,40.02,9050800.0
2026-05-29,39.78,39.88,37.87,38.07,12219200.0
2026-06-01,37.7,38.22,37.3,37.75,7400200.0
2026-06-02,37.51,37.64,35.85,36.2,9404800.0
2026-06-03,36.15,37.63,35.52,36.45,10817700.0
2026-06-04,36.03,39.87,35.62,38.47,18092200.0
2026-06-05,38.31,38.75,37.28,37.34,10642300.0
2026-06-08,36.29,37.76,35.39,35.75,8235800.0
2026-06-09,36.45,39.33,35.51,39.33,15148100.0
2026-06-10,38.98,40.65,38.8,39.85,17719500.0
2026-06-11,40.24,42.67,39.93,41.4,26966600.0
2026-06-12,41.0,44.87,40.99,43.36,28987400.0
2026-06-15,43.5,47.7,41.8,46.39,40244000.0
2026-06-16,46.0,51.03,44.23,51.03,51530900.0
2026-06-17,50.16,51.93,48.7,50.03,47325800.0
2026-06-18,48.73,50.34,48.19,48.4,29716700.0
2026-06-22,47.84,51.16,46.8,50.62,38268900.0
2026-06-23,49.85,49.86,45.88,48.28,33107000.0
2026-06-24,47.5,49.5,47.17,48.56,25771200.0
2026-06-25,48.0,50.92,47.37,49.66,30705400.0
2026-06-26,50.2,50.38,46.05,47.6,32690900.0
2026-06-29,47.7,48.91,44.85,45.45,30024900.0
2026-06-30,45.79,48.97,45.51,48.26,26927100.0
2026-07-01,48.26,49.5,46.89,47.19,25530200.0
2026-07-02,47.0,50.88,45.3,48.97,34957500.0
2026-07-03,48.97,49.37,45.1,45.57,32568300.0
2026-07-06,45.2,46.77,43.42,43.44,22172800.0
2026-07-07,43.34,46.73,42.6,43.63,27078000.0
2026-07-08,43.56,44.8,41.6,41.6,19880400.0
2026-07-09,41.4,44.54,40.95,43.43,24052800.0
2026-07-10,42.78,44.75,40.74,40.78,25094800.0
2026-07-13,40.58,40.63,37.3,37.55,20499400.0
2026-07-14,37.37,37.78,36.52,37.5,13186100.0
2026-07-15,38.0,39.9,37.63,37.84,19991800.0
2026-07-16,37.5,37.71,35.87,35.95,16310500.0
2026-07-17,35.85,36.21,34.28,34.41,16835500.0
2026-07-20,34.7,34.95,31.6,32.19,18393900.0
2026-07-21,32.3,33.54,31.66,33.3,16331900.0
2026-07-22,32.64,33.27,32.46,32.63,10074700.0
2026-07-23,32.63,33.77,32.43,33.73,11335500.0
2026-07-24,33.12,33.32,32.1,32.13,9268100.0
2026-07-27,32.25,32.9,32.1,32.89,7688700.0
2026-07-28,32.49,32.92,32.05,32.21,7797900.0
2026-07-29,32.18,33.34,31.65,33.02,12211700.0
2026-07-30,32.92,33.58,32.75,33.29,10402800.0
2026-07-31,33.9,34.19,33.38,33.54,10918200.0
2026-08-03,33.58,35.35,33.57,35.15,15245300.0
2026-08-04,35.15,35.37,34.58,35.19,12017400.0
2026-08-05,34.89,35.59,34.8,35.21,12160100.0
2026-08-06,35.19,35.76,34.74,35.11,12559700.0
2026-08-07,35.31,36.18,35.26,35.6,13509500.0
2026-08-10,35.6,35.96,35.2,35.53,9212800.0
2026-08-11,35.54,35.85,35.22,35.53,7616700.0
2026-08-12,35.31,36.0,35.23,35.9,9366700.0
2026-08-13,35.71,36.25,35.02,35.02,9724500.0
2026-08-14,34.98,35.7,34.8,35.48,8253200.0
2026-08-17,35.45,36.63,35.4,36.5,11658500.0
2026-08-18,36.32,37.19,36.03,36.15,10105000.0
2026-08-19,35.7,36.7,35.02,35.41,10922500.0
2026-08-20,35.66,35.93,34.9,35.06,6549700.0
2026-08-21,34.98,35.45,34.53,35.19,6099400.0
2026-08-24,35.11,35.26,33.4,33.63,11649000.0
2026-08-25,33.4,33.49,32.81,33.21,9660200.0
2026-08-26,33.51,34.33,33.47,33.79,8980500.0
2026-08-27,33.6,34.75,33.32,34.73,9544000.0
2026-08-28,34.85,35.33,34.58,35.07,8516700.0
2026-08-31,34.53,34.84,34.2,34.72,7751700.0
2026-09-01,34.7,34.89,34.5,34.52,6160700.0
2026-09-02,34.3,34.3,33.5,33.51,6993300.0
2026-09-03,33.79,33.9,33.14,33.44,5293000.0
2026-09-04,33.51,33.95,32.74,32.89,7706600.0
2026-09-07,32.8,33.1,32.63,32.69,6311800.0
2026-09-08,32.8,33.8,32.74,33.65,9990200.0
2026-09-09,33.57,34.05,33.14,33.92,7837200.0
2026-09-10,33.51,33.76,33.0,33.08,5912900.0
2026-09-11,32.83,32.83,31.61,32.21,8430000.0
2026-09-14,31.95,32.39,31.79,32.02,5066400.0
2026-09-15,31.91,32.36,31.76,31.82,5012700.0
2026-09-16,31.75,32.88,31.3,32.69,9130300.0
2026-09-17,32.52,32.75,31.93,31.99,5680800.0
2026-09-18,32.19,32.98,32.19,32.6,5862600.0
2026-09-21,32.75,33.07,32.4,32.72,6403300.0
2026-09-22,32.85,33.2,32.7,32.78,6181300.0
2026-09-23,32.78,33.03,32.52,32.9,5393200.0
2026-09-24,32.88,32.98,31.75,31.85,6312600.0
2026-09-28,31.9,31.9,30.68,30.91,6927900.0
2026-09-29,30.65,31.2,30.65,31.01,4280000.0
2026-09-30,31.2,31.78,30.87,31.55,5621000.0
2026-10-08,31.49,31.94,31.16,31.33,4655700.0
2026-10-09,31.81,33.48,31.4,33.04,18900700.0
2026-10-12,32.45,32.95,31.8,31.8,13625800.0
2026-10-13,31.2,33.3,31.12,32.74,17364800.0
2026-10-14,32.41,33.36,31.97,31.98,14435300.0
2026-10-15,31.16,32.2,30.7,31.25,10491700.0
2026-10-16,31.53,32.43,31.08,31.74,9242800.0
2026-10-19,31.3,31.48,30.0,30.16,12960100.0
2026-10-20,29.99,30.35,29.49,30.12,8090000.0
2026-10-21,30.02,30.74,29.93,30.28,7716800.0
2026-10-22,30.2,30.42,29.79,29.86,6865900.0
2026-10-23,29.56,31.06,29.11,30.93,10785700.0
2026-10-26,30.92,31.39,30.57,30.81,7076200.0
2026-10-27,30.82,31.07,29.7,29.7,7207000.0
2026-10-28,30.0,30.23,29.6,29.82,5994100.0