date,open,high,low,close,volume
2024-03-08,48.902,50.292,48.892,50.082,2580200.0
2024-03-11,50.082,50.362,49.152,50.172,1749800.0
2024-03-12,49.962,50.992,49.322,49.732,2663300.0
2024-03-13,49.332,50.832,48.882,50.222,2630300.0
2024-03-14,50.222,50.462,49.392,49.862,1354200.0
2024-03-15,49.662,50.322,49.582,50.142,1377200.0
2024-03-18,50.142,50.762,48.312,48.502,2264000.0
2024-03-19,48.112,48.862,48.072,48.142,1557300.0
2024-03-20,47.872,48.132,47.322,47.672,1601200.0
2024-03-21,47.552,47.862,46.142,46.362,1708600.0
2024-03-22,46.452,46.642,45.632,46.272,1602900.0
2024-03-25,45.672,47.272,45.672,46.442,2383200.0
2024-03-26,46.252,47.562,46.252,47.002,2034600.0
2024-03-27,47.062,48.792,46.872,48.102,2033600.0
2024-03-28,48.152,49.432,47.392,49.072,2413300.0
2024-03-29,48.862,50.172,48.572,50.072,1606700.0
2024-04-01,49.942,50.852,47.762,50.402,2897200.0
2024-04-02,50.212,50.852,49.152,49.422,1977900.0
2024-04-03,49.372,49.662,48.792,49.172,1250400.0
2024-04-08,49.172,49.172,47.772,47.832,1853200.0
2024-04-09,47.822,48.292,47.372,47.512,1256900.0
2024-04-10,47.472,48.082,47.172,47.472,1002200.0
2024-04-11,47.522,48.362,47.072,47.572,1581500.0
2024-04-12,47.862,49.432,47.862,48.702,2229200.0
2024-04-15,49.062,50.842,49.022,50.402,2566300.0
2024-04-16,50.322,51.852,49.902,51.222,3223400.0
2024-04-17,51.222,51.512,49.672,51.322,2470500.0
2024-04-18,50.972,53.472,50.872,52.322,3307000.0
2024-04-19,51.572,52.822,51.572,52.422,2152600.0
2024-04-22,52.152,53.092,51.382,52.392,2301700.0
2024-04-23,52.072,52.442,50.922,51.442,2180000.0
2024-04-24,51.842,51.862,50.142,51.382,1850800.0
2024-04-25,50.982,51.382,50.422,51.172,1943300.0
2024-04-26,49.402,51.232,48.892,50.132,3464100.0
2024-04-29,50.132,50.692,49.212,50.422,2433700.0
2024-04-30,49.872,52.102,49.732,50.772,2769600.0
2024-05-06,50.782,52.162,50.572,51.792,4229000.0
2024-05-07,51.602,52.122,50.692,50.882,2540500.0
2024-05-08,50.572,51.152,50.372,50.472,1406000.0
2024-05-09,50.462,51.132,50.132,50.702,1914300.0
2024-05-10,50.712,51.112,50.052,50.872,2019500.0
2024-05-13,50.812,52.072,50.132,51.872,3168900.0
2024-05-14,51.872,52.172,50.592,50.852,2901800.0
2024-05-15,50.692,51.462,50.392,51.092,1787100.0
2024-05-16,51.092,51.092,48.572,49.822,3167700.0
2024-05-17,49.392,50.272,48.752,49.612,2252900.0
2024-05-20,49.222,49.642,48.252,49.122,2713100.0
2024-05-21,49.412,49.592,48.572,49.172,2335200.0
2024-05-22,49.022,49.162,48.502,48.502,1715200.0
2024-05-23,48.482,48.932,48.182,48.752,1905700.0
2024-05-24,48.762,49.032,48.052,48.092,1789400.0
2024-05-27,48.092,49.192,47.972,49.162,2875400.0
2024-05-28,49.036,49.036,47.166,48.376,2974400.0
2024-05-29,48.086,48.446,47.466,47.706,2247100.0
2024-05-30,47.706,49.036,47.596,48.406,2878000.0
2024-05-31,48.626,48.966,47.616,47.656,2140500.0
2024-06-03,47.516,48.336,47.096,47.396,3926400.0
2024-06-04,47.566,48.076,47.196,47.826,2862200.0
2024-06-05,48.116,48.836,47.936,48.136,2207100.0
2024-06-06,48.316,48.836,47.946,48.176,2095200.0
2024-06-07,48.296,48.566,46.646,47.046,2051700.0
2024-06-11,46.756,47.566,46.606,46.846,1692900.0
2024-06-12,46.896,47.236,46.736,46.986,1430800.0
2024-06-13,47.166,47.676,46.866,47.226,2818600.0
2024-06-14,47.236,48.786,46.846,48.506,4745600.0
2024-06-17,48.506,48.576,46.906,47.046,4202800.0
2024-06-18,47.016,47.456,46.396,46.546,2922000.0
2024-06-19,46.476,46.656,45.746,45.966,1823000.0
2024-06-20,45.966,46.356,45.286,46.096,1529700.0
2024-06-21,45.886,46.006,45.166,45.286,1595700.0
2024-06-24,44.986,45.816,44.606,45.106,1694600.0
2024-06-25,45.046,46.106,45.016,45.486,1203700.0
2024-06-26,45.576,46.016,45.176,45.526,1164600.0
2024-06-27,45.456,45.666,44.666,45.006,971400.0
2024-06-28,44.696,45.296,44.486,44.686,1555900.0
2024-07-01,44.696,45.436,43.766,44.846,1936300.0
2024-07-02,44.636,44.786,43.386,43.476,1776100.0
2024-07-03,43.586,43.606,42.396,42.706,1591800.0
2024-07-04,42.726,42.876,41.946,42.136,1621800.0
2024-07-05,41.996,42.496,41.096,42.416,1338400.0
2024-07-08,42.376,42.676,41.666,41.886,1201000.0
2024-07-09,41.996,42.126,41.416,41.836,1291800.0
2024-07-10,41.676,42.306,41.526,41.776,957200.0
2024-07-11,42.186,43.256,41.886,43.036,1390700.0
2024-07-12,42.986,43.646,42.966,43.186,1240800.0
2024-07-15,43.096,43.546,42.696,43.486,1228800.0
2024-07-16,43.146,43.686,42.796,43.186,930200.0
2024-07-17,43.086,43.286,41.696,43.146,1453600.0
2024-07-18,42.736,43.736,42.706,43.566,1049100.0
2024-07-19,43.486,43.506,42.896,43.176,950300.0
2024-07-22,42.946,43.876,42.896,43.586,1078500.0
2024-07-23,43.686,43.956,41.386,41.386,1903900.0
2024-07-24,41.406,41.626,40.746,40.946,1452400.0
2024-07-25,40.836,44.176,40.286,43.176,2985600.0
2024-07-26,43.906,45.866,43.296,45.046,3208500.0
2024-07-29,45.076,45.236,44.196,44.356,1599700.0
2024-07-30,43.976,44.346,43.016,43.176,1132300.0
2024-07-31,43.356,45.076,43.036,44.816,1454800.0
2024-08-01,44.416,44.886,44.006,44.106,1095600.0
2024-08-02,44.086,44.386,43.586,43.786,694500.0
2024-08-05,43.786,44.236,42.836,43.236,1027000.0
2024-08-06,43.196,43.636,42.736,43.306,745300.0
2024-08-07,43.396,43.866,42.816,43.786,608400.0
2024-08-08,43.776,44.336,43.596,44.306,621700.0
2024-08-09,44.176,44.466,43.036,43.066,661600.0
2024-08-12,43.076,43.726,42.786,42.946,732200.0
2024-08-13,42.946,43.156,42.286,42.736,781000.0
2024-08-14,42.656,43.516,42.596,43.306,750200.0
2024-08-15,43.386,43.656,42.936,43.216,733000.0
2024-08-16,43.196,43.786,42.986,43.686,491900.0
2024-08-19,43.706,44.436,43.436,44.196,739500.0
2024-08-20,44.236,44.636,43.906,44.636,792600.0
2024-08-21,44.586,44.586,43.806,44.116,583000.0
2024-08-22,44.116,45.136,43.896,44.996,910800.0
2024-08-23,44.996,46.586,44.906,46.546,1661100.0
2024-08-26,46.546,46.886,44.386,45.416,1979400.0
2024-08-27,45.236,46.556,45.206,45.526,1183600.0
2024-08-28,45.526,45.686,44.616,44.836,1109600.0
2024-08-29,44.786,45.416,44.486,45.236,586200.0
2024-08-30,45.236,45.576,44.246,44.386,1933600.0
2024-09-02,44.376,44.566,43.786,44.046,1707300.0
2024-09-03,43.686,45.686,43.686,44.846,1860300.0
2024-09-04,44.926,45.966,44.706,45.216,1293300.0
2024-09-05,45.746,46.216,44.826,46.136,1290700.0
2024-09-06,45.806,46.406,44.546,44.746,861200.0
2024-09-09,44.396,44.986,43.916,44.386,1028100.0
2024-09-10,44.436,45.876,44.276,45.566,1002200.0
2024-09-11,45.576,46.746,45.196,46.476,1331000.0
2024-09-12,46.596,47.096,46.346,46.596,1171600.0
2024-09-13,46.606,47.376,46.436,46.806,1128800.0
2024-09-18,46.806,47.426,46.386,47.246,877000.0
2024-09-19,47.776,47.786,46.686,47.166,1330600.0
2024-09-20,47.046,47.746,46.956,47.536,897200.0
2024-09-23,47.366,48.366,47.366,47.916,926500.0
2024-09-24,47.926,48.086,46.036,47.486,1939400.0
2024-09-25,47.526,48.866,47.506,48.006,1822800.0
2024-09-26,48.006,49.456,47.386,49.406,1455200.0
2024-09-27,49.396,50.926,48.846,49.816,2486100.0
2024-09-30,51.006,53.456,50.176,53.106,3665000.0
2024-10-08,58.586,58.886,50.466,52.936,7809800.0
2024-10-09,51.836,51.836,48.896,48.976,3588100.0
2024-10-10,50.086,52.446,49.586,51.436,4596700.0
2024-10-11,51.556,52.586,50.106,50.976,2785200.0
2024-10-14,51.166,51.326,49.896,50.396,2795200.0
2024-10-15,49.886,50.206,48.536,48.536,2979200.0
2024-10-16,47.796,48.706,47.646,48.226,2038000.0
2024-10-17,48.566,49.686,48.226,48.256,1578800.0
2024-10-18,48.076,49.576,48.046,48.546,2793600.0
2024-10-21,48.376,48.586,47.136,47.806,2472700.0
2024-10-22,47.786,49.966,47.596,49.526,3518400.0
2024-10-23,49.486,49.726,48.596,49.636,2044500.0
2024-10-24,49.586,50.066,48.886,49.326,1428200.0
2024-10-25,49.366,49.566,47.596,48.066,3124000.0
2024-10-28,47.996,48.536,47.426,48.506,1711900.0
2024-10-29,48.566,48.566,47.666,47.856,1676900.0
2024-10-30,47.866,48.486,46.736,47.146,2049500.0
2024-10-31,46.996,47.146,46.216,46.896,1534200.0
2024-11-01,46.616,48.776,46.516,48.486,3703500.0
2024-11-04,48.586,48.866,47.336,48.156,1946200.0
2024-11-05,47.786,48.696,47.126,48.486,2215500.0
2024-11-06,48.486,48.536,47.466,47.716,1916300.0
2024-11-07,47.246,48.566,47.186,48.476,2035100.0
2024-11-08,48.746,49.076,47.646,47.996,2379500.0
2024-11-11,47.766,48.166,47.246,47.716,1531200.0
2024-11-12,47.716,49.236,47.586,47.816,2865900.0
2024-11-13,47.686,48.146,47.386,47.576,1656500.0
2024-11-14,47.486,48.336,47.206,47.646,1924700.0
2024-11-15,47.406,48.436,46.836,47.866,2067400.0
2024-11-18,47.866,48.106,46.876,47.146,1439400.0
2024-11-19,47.106,47.386,46.466,46.836,1305800.0
2024-11-20,46.826,47.086,46.586,47.086,813100.0
2024-11-21,46.836,47.536,46.786,46.806,902200.0
2024-11-22,46.686,47.066,45.396,45.396,1393700.0
2024-11-25,45.396,47.636,45.386,46.456,2806800.0
2024-11-26,46.636,47.586,46.516,46.596,1126800.0
2024-11-27,46.486,47.146,46.146,47.086,1087000.0
2024-11-28,47.036,47.036,46.166,46.176,1235700.0
2024-11-29,46.066,46.976,46.026,46.866,1111200.0
2024-12-02,46.866,48.596,46.866,47.886,2591100.0
2024-12-03,47.836,48.156,47.576,48.086,1057900.0
2024-12-04,48.006,49.176,47.686,48.586,2209500.0
2024-12-05,48.436,48.586,47.676,48.286,1217700.0
2024-12-06,48.286,48.766,48.166,48.526,1674600.0
2024-12-09,48.546,49.076,47.686,48.596,1804700.0
2024-12-10,49.466,49.566,48.136,48.346,3629700.0
2024-12-11,48.226,48.846,48.206,48.556,2958000.0
2024-12-12,48.556,49.236,48.306,48.876,4070700.0
2024-12-13,48.756,48.766,46.966,46.966,5111700.0
2024-12-16,47.386,48.206,47.096,47.926,4176300.0
2024-12-17,47.596,48.856,47.596,48.086,3599100.0
2024-12-18,48.076,48.926,47.936,48.516,2839600.0
2024-12-19,48.096,48.886,47.466,47.616,2764900.0
2024-12-20,47.286,48.176,47.136,47.246,1933600.0
2024-12-23,47.266,47.826,46.896,47.046,1839000.0
2024-12-24,46.796,47.616,46.786,47.566,1916900.0
2024-12-25,47.566,48.066,47.126,47.786,1574500.0
2024-12-26,47.606,48.196,47.456,48.186,1487300.0
2024-12-27,48.066,48.476,47.866,48.276,1425700.0
2024-12-30,48.136,48.816,47.196,47.416,2772000.0
2024-12-31,47.416,48.266,47.106,47.796,2492800.0
2025-01-02,47.596,49.116,47.496,48.206,3642300.0
2025-01-03,47.786,49.486,47.786,48.856,4081700.0
2025-01-06,48.586,49.936,47.926,48.956,5343000.0
2025-01-07,48.736,49.386,48.186,49.326,3234800.0
2025-01-08,49.086,51.086,48.596,50.746,4978500.0
2025-01-09,50.636,50.636,49.286,49.706,3296400.0
2025-01-10,49.616,49.616,48.126,48.726,3085100.0
2025-01-13,48.166,48.886,46.986,47.826,2797400.0
2025-01-14,47.606,48.236,47.026,48.206,3466600.0
2025-01-15,47.936,48.736,47.426,47.876,2176700.0
2025-01-16,47.876,48.826,47.246,47.426,3028800.0
2025-01-17,47.246,48.116,46.396,47.876,2140100.0
2025-01-20,48.086,48.636,47.876,48.056,1564900.0
2025-01-21,48.086,48.286,47.006,47.536,1965500.0
2025-01-22,47.286,47.536,46.026,46.306,2943400.0
2025-01-23,46.476,47.526,46.346,47.496,2413800.0
2025-01-24,46.976,47.536,46.396,47.086,2165700.0
2025-01-27,46.886,48.086,46.636,47.716,1860100.0
2025-02-05,47.866,47.876,46.316,46.636,2224200.0
2025-02-06,46.656,47.176,46.386,46.836,1972300.0
2025-02-07,46.786,46.926,46.096,46.386,3106100.0
2025-02-10,46.386,46.386,45.526,45.866,2906600.0
2025-02-11,45.916,46.536,45.786,46.306,2887000.0
2025-02-12,46.206,46.456,45.896,46.386,1336700.0
2025-02-13,46.166,46.636,46.156,46.196,1797400.0
2025-02-14,46.096,46.686,45.716,46.576,1927700.0
2025-02-17,46.496,46.986,46.036,46.986,1832300.0
2025-02-18,46.886,47.666,46.806,47.316,2172500.0
2025-02-19,47.326,47.666,47.216,47.466,1419200.0
2025-02-20,47.086,48.346,47.086,47.706,2057800.0
2025-02-21,47.686,47.876,46.896,46.926,2256700.0
2025-02-24,46.916,48.576,46.606,47.986,2509500.0
2025-02-25,48.086,48.446,47.416,47.466,1729600.0
2025-02-26,47.726,48.156,47.306,47.566,1589600.0
2025-02-27,47.566,48.586,47.406,48.386,3082600.0
2025-02-28,48.436,48.506,47.586,47.586,1901600.0
2025-03-03,47.586,48.206,46.806,47.086,2381300.0
2025-03-04,46.996,47.336,46.826,47.186,1077300.0
2025-03-05,47.136,47.706,46.906,47.486,980100.0
2025-03-06,47.506,47.646,47.146,47.556,911000.0
2025-03-07,47.476,47.636,47.096,47.326,1058800.0
2025-03-10,47.386,47.546,47.026,47.466,1171800.0
2025-03-11,47.086,47.856,47.086,47.856,1149700.0
2025-03-12,47.986,48.236,47.496,47.636,996100.0
2025-03-13,47.786,47.916,47.546,47.636,729300.0
2025-03-14,47.336,48.146,47.336,47.936,1307900.0
2025-03-17,47.946,48.296,47.466,48.056,1750500.0
2025-03-18,48.136,48.296,47.396,47.796,2630500.0
2025-03-19,47.806,48.176,47.406,47.546,2093000.0
2025-03-20,47.446,47.576,46.586,46.676,2200400.0
2025-03-21,46.676,47.446,46.486,47.046,2422300.0
2025-03-24,46.776,47.356,46.646,46.946,1978700.0
2025-03-25,46.856,48.446,46.846,48.426,4552700.0
2025-03-26,48.426,49.196,48.336,49.106,2616000.0
2025-03-27,48.996,50.586,48.996,50.066,2970100.0
2025-03-28,50.066,53.746,49.916,52.986,8432300.0
2025-03-31,52.586,54.766,52.416,52.966,5501200.0
2025-04-01,52.966,53.646,52.606,53.376,2805000.0
2025-04-02,53.626,54.736,53.466,53.876,2136600.0
2025-04-03,53.386,53.986,53.186,53.336,2146600.0
2025-04-07,51.996,53.286,49.086,51.136,4211500.0
2025-04-08,50.886,51.816,50.386,51.356,2745000.0
2025-04-09,50.826,51.186,50.116,50.386,2163500.0
2025-04-10,50.736,51.666,50.096,51.406,3008400.0
2025-04-11,50.786,51.586,50.766,51.026,1196500.0
2025-04-14,51.366,51.756,50.726,51.336,1379400.0
2025-04-15,51.446,51.916,50.886,51.686,1206900.0
2025-04-16,51.656,51.956,50.776,51.956,1562600.0
2025-04-17,51.586,52.066,51.006,51.616,1666700.0
2025-04-18,51.436,52.346,51.336,51.886,997700.0
2025-04-21,51.716,52.086,51.366,51.486,808100.0
2025-04-22,51.496,51.806,50.786,50.786,1498000.0
2025-04-23,50.786,51.126,50.196,50.276,1624400.0
2025-04-24,50.256,51.056,50.196,50.226,1117300.0
2025-04-25,51.076,51.076,49.766,50.036,1925100.0
2025-04-28,50.176,50.586,49.726,49.756,1222100.0
2025-04-29,49.766,50.506,49.746,50.336,1128000.0
2025-04-30,50.476,51.086,50.156,50.796,1401100.0
2025-05-06,50.796,51.146,49.386,49.686,2707500.0
2025-05-07,49.936,49.986,49.646,49.886,1141900.0
2025-05-08,49.986,51.586,49.796,50.956,1963300.0
2025-05-09,51.146,51.626,50.896,51.486,1388200.0
2025-05-12,51.386,51.766,50.796,51.586,1536100.0
2025-05-13,51.776,52.066,51.046,51.316,1137900.0
2025-05-14,51.486,51.486,50.596,50.946,1173000.0
2025-05-15,50.946,51.286,50.716,50.886,1188200.0
2025-05-16,50.806,50.846,50.396,50.416,887900.0
2025-05-19,50.776,51.996,50.776,51.886,1867700.0
2025-05-20,51.916,53.356,51.756,53.126,1737100.0
2025-05-21,53.086,53.786,53.086,53.166,1467600.0
2025-05-22,53.456,53.636,52.766,53.506,1235700.0
2025-05-23,53.476,54.146,53.476,53.806,1818700.0
2025-05-26,53.516,54.176,52.416,53.356,2177600.0
2025-05-27,53.17,53.25,52.14,52.18,2323800.0
2025-05-28,52.18,52.53,51.87,52.11,1279600.0
2025-05-29,52.11,52.34,51.04,51.28,1913300.0
2025-05-30,51.29,52.11,51.23,51.69,1541200.0
2025-06-03,51.67,51.72,50.85,51.46,1750400.0
2025-06-04,51.5,52.34,51.43,52.12,1049500.0
2025-06-05,52.2,52.9,52.08,52.86,1153300.0
2025-06-06,53.01,53.23,52.52,52.66,687500.0
2025-06-09,52.92,53.02,51.59,51.99,1351800.0
2025-06-10,51.92,52.11,51.51,51.68,1847700.0
2025-06-11,51.68,51.72,50.87,51.24,2156000.0
2025-06-12,51.04,51.18,50.46,50.84,1461200.0
2025-06-13,50.77,50.85,50.03,50.2,1610200.0
2025-06-16,50.2,50.2,49.6,49.8,1879300.0
2025-06-17,49.83,50.34,49.48,49.68,1601900.0
2025-06-18,49.66,50.28,49.39,50.24,1421900.0
2025-06-19,50.18,50.74,50.0,50.47,1471400.0
2025-06-20,50.52,50.86,50.24,50.33,1266500.0
2025-06-23,50.17,50.18,48.9,49.13,2098100.0
2025-06-24,49.19,49.57,49.06,49.54,1722100.0
2025-06-25,49.46,49.66,49.26,49.48,1985600.0
2025-06-26,49.5,49.87,49.24,49.33,2502100.0
2025-06-27,49.38,49.83,49.23,49.68,1702800.0
2025-06-30,49.62,50.15,49.58,49.77,1662000.0
2025-07-01,49.93,50.28,49.61,50.25,1199800.0
2025-07-02,50.26,50.47,49.79,49.85,1239800.0
2025-07-03,49.86,50.22,49.69,49.8,1135000.0
2025-07-04,49.8,50.02,49.61,49.83,1015200.0
2025-07-07,49.86,49.88,49.53,49.53,832700.0
2025-07-08,49.53,49.68,49.06,49.21,2248500.0
2025-07-09,49.28,49.97,49.09,49.68,2503300.0
2025-07-10,49.7,49.77,49.21,49.38,1356800.0
2025-07-11,49.41,49.58,49.24,49.43,1409000.0
2025-07-14,49.46,50.07,49.28,49.78,2988800.0
2025-07-15,49.83,50.33,49.69,50.12,1861600.0
2025-07-16,50.13,50.56,49.84,50.16,1076300.0
2025-07-17,50.16,50.68,50.02,50.56,1585800.0
2025-07-18,50.64,50.96,50.47,50.56,699600.0
2025-07-21,50.56,50.61,49.91,50.33,1117400.0
2025-07-22,50.37,50.52,50.06,50.32,1757600.0
2025-07-23,50.37,50.92,50.19,50.83,2053300.0
2025-07-24,50.2,50.29,47.57,49.22,5406700.0
2025-07-25,49.21,49.7,49.03,49.09,2070300.0
2025-07-28,49.06,49.34,48.89,49.06,1568500.0
2025-07-29,48.98,49.0,48.5,48.59,1396200.0
2025-07-30,48.58,49.53,48.57,49.25,2047200.0
2025-07-31,49.18,49.52,48.91,49.29,2266700.0
2025-08-01,49.09,49.46,49.03,49.23,891800.0
2025-08-04,49.0,49.23,48.81,48.89,1046700.0
2025-08-05,48.92,49.17,48.78,48.78,1211700.0
2025-08-06,48.88,49.07,48.58,48.61,1276800.0
2025-08-07,48.63,48.72,48.4,48.66,1149000.0
2025-08-08,48.49,48.86,48.49,48.74,924700.0
2025-08-11,48.68,48.77,48.38,48.55,1694800.0
2025-08-12,48.56,48.67,48.39,48.57,1323200.0
2025-08-13,48.58,48.72,48.5,48.63,1078000.0
2025-08-14,48.58,49.38,48.56,49.28,2334300.0
2025-08-15,49.18,49.77,49.15,49.67,2511900.0
2025-08-18,49.6,49.83,48.93,49.53,2347500.0
2025-08-19,49.49,49.63,49.14,49.48,1283600.0
2025-08-20,49.29,49.32,49.06,49.27,1370100.0
2025-08-21,49.27,49.49,48.97,49.34,1255600.0
2025-08-22,49.35,49.48,49.06,49.37,1727100.0
2025-08-25,49.37,50.13,49.13,50.04,2384300.0
2025-08-26,49.88,50.12,49.16,49.16,5663300.0
2025-08-27,49.26,49.46,48.89,48.89,2587200.0
2025-08-28,48.89,49.23,48.21,48.65,2207200.0
2025-08-29,48.66,49.38,48.56,48.81,2162200.0
2025-09-01,48.76,49.17,48.59,48.99,1684200.0
2025-09-02,48.98,49.13,48.68,49.03,1332500.0
2025-09-03,49.1,49.24,48.66,48.67,1121600.0
2025-09-04,48.63,48.73,48.11,48.59,1601900.0
2025-09-05,48.48,48.84,48.42,48.74,1072500.0
2025-09-08,48.49,49.02,48.49,48.99,1053500.0
2025-09-09,48.98,49.31,48.78,49.31,1252500.0
2025-09-10,49.09,49.32,48.63,48.75,1398700.0
2025-09-11,48.61,48.79,48.29,48.64,2227900.0
2025-09-12,48.62,48.62,48.03,48.09,2820600.0
2025-09-15,48.07,48.09,47.26,47.47,2708900.0
2025-09-16,47.53,47.61,47.26,47.38,1382700.0
2025-09-17,47.39,47.64,46.48,47.61,1681700.0
2025-09-18,47.49,47.58,47.13,47.25,1808000.0
2025-09-19,47.08,47.22,46.88,47.17,843800.0
2025-09-22,47.15,47.33,46.9,47.29,1133300.0
2025-09-23,47.3,47.56,46.63,46.93,1644100.0
2025-09-24,46.72,47.28,46.59,46.99,1545100.0
2025-09-25,46.97,46.98,46.1,46.18,2304700.0
2025-09-26,46.11,46.24,45.49,45.85,1809600.0
2025-09-29,45.79,45.87,44.99,45.17,1990600.0
2025-09-30,45.08,45.23,44.78,45.13,1003300.0
2025-10-09,44.44,45.02,44.44,44.87,1663500.0
2025-10-10,44.78,45.18,44.51,45.11,1764800.0
2025-10-13,44.64,45.47,44.29,45.19,2396400.0
2025-10-14,45.19,46.07,44.73,45.94,3085500.0
2025-10-15,45.91,46.19,45.58,45.96,2249900.0
2025-10-16,45.96,46.18,45.61,45.82,1579800.0
2025-10-17,45.78,46.13,45.69,45.83,1869000.0
2025-10-20,45.98,46.18,45.38,45.62,1406100.0
2025-10-21,45.68,45.73,45.19,45.21,1391700.0
2025-10-22,45.21,45.37,44.97,45.08,966700.0
2025-10-23,45.23,45.27,44.98,45.19,1315600.0
2025-10-24,44.88,44.98,44.38,44.38,2710000.0
2025-10-27,44.36,44.78,44.19,44.5,2036700.0
2025-10-28,44.53,44.84,44.39,44.83,2053400.0
2025-10-29,44.83,44.83,44.35,44.49,1316600.0
2025-10-30,44.43,44.6,44.28,44.39,1533100.0
2025-10-31,44.48,45.14,44.38,45.08,2637100.0
2025-11-03,45.08,45.08,44.56,44.81,1437500.0
2025-11-04,44.8,45.06,44.67,44.78,1202800.0
2025-11-05,44.77,45.49,44.59,45.49,1510700.0
2025-11-06,45.49,45.49,45.2,45.3,1306200.0
2025-11-07,45.38,45.58,44.94,45.17,1120900.0
2025-11-10,45.16,45.78,44.95,45.76,1713500.0
2025-11-11,45.78,46.24,45.44,46.2,1780800.0
2025-11-12,46.19,46.86,46.01,46.18,1848800.0
2025-11-13,46.24,46.65,45.87,46.53,1789800.0
2025-11-14,46.48,46.96,46.38,46.63,1740800.0
2025-11-17,46.64,47.39,45.97,47.19,2838700.0
2025-11-18,47.24,47.63,46.96,47.13,2227900.0
2025-11-19,47.19,47.35,46.6,46.7,1891700.0
2025-11-20,46.62,47.52,46.52,47.26,1680300.0
2025-11-21,46.98,47.86,46.98,47.36,2515800.0
2025-11-24,47.44,48.08,47.43,47.97,2202500.0
2025-11-25,48.02,48.08,47.2,47.48,1926400.0
2025-11-26,47.48,47.69,47.23,47.55,1050400.0
2025-11-27,47.55,48.03,47.31,47.94,1401000.0
2025-11-28,47.79,48.3,47.62,47.96,1382000.0
2025-12-01,47.63,47.76,46.18,46.86,3723700.0
2025-12-02,46.62,47.05,46.29,46.3,2474300.0
2025-12-03,46.38,47.35,46.23,47.09,2712100.0
2025-12-04,47.1,47.38,46.48,46.75,1641600.0
2025-12-05,46.75,47.07,46.16,46.16,1452900.0
2025-12-08,46.28,46.28,45.3,45.85,2511000.0
2025-12-09,45.85,45.86,44.94,45.23,2704800.0
2025-12-10,45.18,45.31,44.54,44.74,2611900.0
2025-12-11,44.84,45.03,44.29,44.34,2890200.0
2025-12-12,44.34,45.85,44.24,45.85,6816400.0
2025-12-15,44.88,45.63,44.88,45.27,2905700.0
2025-12-16,45.27,45.31,44.69,44.82,1653200.0
2025-12-17,44.69,45.27,44.4,45.03,1575500.0
2025-12-18,45.03,45.22,44.73,44.84,1394100.0
2025-12-19,45.0,45.02,44.59,44.78,1847500.0
2025-12-22,44.84,44.88,43.98,44.03,3375300.0
2025-12-23,44.03,44.11,43.61,43.72,1655700.0
2025-12-24,43.7,43.86,43.39,43.54,1628400.0
2025-12-25,43.62,43.68,43.48,43.66,1822400.0
2025-12-26,43.65,43.67,43.31,43.35,2348400.0
2025-12-29,43.35,43.38,41.7,41.86,5555300.0
2025-12-30,41.85,42.04,41.42,41.56,2281200.0
2025-12-31,41.54,41.68,41.01,41.46,2266900.0
2026-01-05,41.61,41.83,41.21,41.78,2117000.0
2026-01-06,41.79,41.85,41.41,41.76,2822500.0
2026-01-07,41.77,41.87,41.28,41.33,3103700.0
2026-01-08,41.28,41.66,41.18,41.53,1955900.0
2026-01-09,41.53,41.72,41.44,41.65,2345700.0
2026-01-12,41.66,41.82,41.34,41.78,3621900.0
2026-01-13,41.8,42.17,41.75,41.99,3652900.0
2026-01-14,42.06,42.19,41.69,42.18,3366000.0
2026-01-15,42.19,42.19,41.73,41.76,2408200.0
2026-01-16,41.88,42.07,41.38,41.59,2485200.0
2026-01-19,41.48,41.67,41.38,41.56,1595400.0
2026-01-20,41.66,41.66,41.37,41.55,1843100.0
2026-01-21,41.42,41.52,41.28,41.44,1547300.0
2026-01-22,41.44,41.57,41.34,41.37,1743600.0
2026-01-23,41.44,41.63,41.36,41.6,1689300.0
2026-01-26,41.59,41.97,41.5,41.79,2729600.0
2026-01-27,41.8,41.87,40.8,41.18,2528400.0
2026-01-28,41.16,41.17,40.33,40.53,2836300.0
2026-01-29,40.48,41.63,40.39,41.55,3148600.0
2026-01-30,41.53,41.95,40.55,40.55,2600000.0
2026-02-02,40.86,42.23,40.66,41.43,4912600.0
2026-02-03,41.44,42.08,41.06,41.42,2184800.0
2026-02-04,41.43,42.08,41.07,42.0,2386600.0
2026-02-05,41.88,43.1,41.79,42.83,3365400.0
2026-02-06,42.58,42.78,42.15,42.38,2192500.0
2026-02-09,42.43,42.63,42.24,42.62,1594700.0
2026-02-10,42.66,42.98,42.29,42.49,1372300.0
2026-02-11,42.47,42.73,42.05,42.14,1199500.0
2026-02-12,42.14,42.44,41.88,42.28,1323200.0
2026-02-13,42.37,42.53,42.08,42.15,1480100.0
2026-02-24,42.34,42.49,41.99,42.23,1085200.0
2026-02-25,42.37,42.63,42.09,42.21,1506400.0
2026-02-26,42.21,42.33,41.44,41.5,1692900.0
2026-02-27,41.56,41.9,41.39,41.88,1042200.0
2026-03-02,41.46,41.68,40.95,41.18,2066100.0
2026-03-03,41.18,41.68,40.93,40.94,1747800.0
2026-03-04,40.66,40.98,40.39,40.43,1853200.0
2026-03-05,40.77,40.77,40.04,40.14,1315300.0
2026-03-06,40.03,40.73,39.93,40.59,1005800.0
2026-03-09,40.4,40.73,40.08,40.54,1231400.0
2026-03-10,40.69,41.18,40.63,41.17,1118000.0
2026-03-11,41.16,41.62,40.93,41.53,1484300.0
2026-03-12,41.53,41.64,41.26,41.46,817700.0
2026-03-13,41.68,42.74,41.41,42.44,2693700.0
2026-03-16,41.92,42.2,41.72,42.04,1374500.0
2026-03-17,42.14,42.48,42.05,42.42,1343700.0
2026-03-18,42.41,42.52,41.88,42.2,1323600.0
2026-03-19,42.18,42.35,41.93,42.15,1321800.0
2026-03-20,42.14,42.63,41.95,41.95,1595300.0
2026-03-23,41.68,41.78,39.68,39.97,2515700.0
2026-03-24,40.3,41.15,39.86,40.98,1510700.0
2026-03-25,41.08,41.63,40.78,41.51,1242200.0
2026-03-26,41.58,41.85,41.24,41.24,889000.0
2026-03-27,41.3,41.46,40.98,41.25,786600.0
2026-03-30,41.13,41.68,40.83,41.64,1013400.0
2026-03-31,41.58,42.04,41.23,41.23,1357100.0
2026-04-01,41.65,41.97,41.45,41.94,1352700.0
2026-04-02,41.78,42.56,41.73,42.39,1934100.0
2026-04-03,42.41,43.68,42.41,43.34,3715700.0
2026-04-07,43.02,43.66,42.85,43.49,2466700.0
2026-04-08,43.48,43.76,42.98,43.26,3863100.0
2026-04-09,43.17,43.58,42.4,42.87,2698100.0
2026-04-10,42.89,43.06,42.56,42.66,1436800.0
2026-04-13,42.67,43.07,42.28,42.76,1573300.0
2026-04-14,42.88,42.91,42.3,42.84,1299100.0
2026-04-15,42.82,43.24,42.45,42.96,1556700.0
2026-04-16,42.98,43.46,42.86,43.03,1465300.0
2026-04-17,42.88,43.95,42.86,43.88,3057600.0
2026-04-20,43.83,43.98,43.23,43.3,1568600.0
2026-04-21,43.38,44.55,43.24,44.31,3002900.0
2026-04-22,44.32,44.6,43.94,44.06,1459400.0
2026-04-23,44.08,44.83,44.04,44.65,2603900.0
2026-04-24,44.65,45.12,44.0,44.84,1900600.0
2026-04-27,44.77,44.95,44.24,44.48,1610800.0
2026-04-28,44.48,45.16,44.33,44.83,2224100.0
2026-04-29,44.83,45.3,44.56,44.97,1589300.0
2026-04-30,44.97,45.21,44.23,44.47,1399100.0
2026-05-06,44.49,45.18,44.08,44.59,2182700.0
2026-05-07,44.68,45.05,44.29,44.69,1695600.0
2026-05-08,44.64,45.5,44.51,44.79,1936800.0
2026-05-11,45.21,46.06,44.55,45.68,2882000.0
2026-05-12,45.47,45.84,44.78,45.46,1909900.0
2026-05-13,45.46,45.88,44.98,45.28,1403000.0
2026-05-14,45.38,45.76,44.96,45.48,1640600.0
2026-05-15,45.53,46.51,45.34,45.78,2284600.0
2026-05-18,45.63,45.96,45.01,45.33,1567400.0
2026-05-19,45.38,45.96,45.09,45.88,1563100.0
2026-05-20,45.95,47.06,45.52,46.95,2853700.0
2026-05-21,46.94,47.61,46.58,47.43,2502400.0
2026-05-22,47.18,47.76,46.85,47.0,2001600.0
2026-05-25,47.34,47.38,46.38,46.83,1671300.0
2026-05-26,46.57,47.74,46.48,47.09,1932200.0
2026-05-27,46.98,47.62,46.58,47.42,2472500.0
2026-05-28,46.3,46.4,44.3,44.4,3365100.0
2026-05-29,44.28,45.87,44.25,45.15,3215600.0
2026-06-01,45.05,46.64,44.76,46.18,3919400.0
2026-06-02,46.3,46.95,46.0,46.17,3147900.0
2026-06-03,46.22,46.41,45.66,46.01,1422700.0
2026-06-04,45.68,46.25,45.3,45.46,1222400.0
2026-06-05,45.45,46.0,44.11,44.16,2891900.0
2026-06-08,44.15,44.45,43.33,43.64,1883800.0
2026-06-09,43.62,43.84,42.72,43.03,1903100.0
2026-06-10,42.7,43.08,42.32,42.95,1521700.0
2026-06-11,42.76,43.26,41.5,42.22,2241900.0
2026-06-12,42.01,42.53,41.08,42.53,4157700.0
2026-06-15,42.26,42.71,41.6,42.4,2560500.0
2026-06-16,42.3,42.46,41.8,41.89,1746100.0
2026-06-17,41.77,42.2,41.6,41.68,1300700.0
2026-06-18,41.8,41.95,40.92,41.03,1277100.0
2026-06-22,41.03,41.03,40.04,40.59,1753400.0
2026-06-23,40.52,41.4,40.21,41.15,2331700.0
2026-06-24,41.52,41.58,40.6,40.6,1237800.0
2026-06-25,40.58,40.98,40.22,40.22,1240100.0
2026-06-26,40.17,40.33,39.45,39.67,1431400.0
2026-06-29,39.67,40.86,38.63,40.69,2353600.0
2026-06-30,40.6,41.1,39.38,39.6,1536800.0
2026-07-01,39.62,40.84,39.25,40.47,1730800.0
2026-07-02,40.82,41.85,40.59,41.64,1622900.0
2026-07-03,41.82,42.3,41.21,42.04,1511000.0
2026-07-06,42.01,43.43,41.65,43.1,1921900.0
2026-07-07,43.1,43.77,42.85,43.41,1954500.0
2026-07-08,43.35,44.43,43.19,43.93,1398700.0
2026-07-09,43.8,43.8,42.75,42.82,1733600.0
2026-07-10,42.9,43.2,42.2,42.45,1222800.0
2026-07-13,42.45,43.25,42.23,42.66,1508500.0
2026-07-14,42.96,43.8,42.51,42.95,1906300.0
2026-07-15,42.82,43.9,42.63,43.82,1063500.0
2026-07-16,43.82,44.6,43.43,44.26,1593100.0
2026-07-17,44.44,44.89,43.85,43.85,1805700.0
2026-07-20,43.85,45.3,43.67,45.28,2773900.0
2026-07-21,45.01,46.85,44.45,44.67,2848300.0
2026-07-22,44.47,45.12,43.6,44.92,2285500.0
2026-07-23,43.55,44.82,42.88,44.07,3480700.0
2026-07-24,44.15,44.15,42.88,42.93,2205900.0
2026-07-27,42.84,43.35,42.54,42.83,2972300.0
2026-07-28,42.8,42.8,41.36,41.49,3050100.0
2026-07-29,41.5,43.4,41.5,42.74,4108800.0
2026-07-30,43.0,44.94,42.69,44.94,4457800.0
2026-07-31,44.05,44.49,43.2,43.59,3520700.0
2026-08-03,43.76,44.48,42.54,42.66,3208900.0
2026-08-04,42.67,42.99,42.04,42.08,2163300.0
2026-08-05,42.05,42.19,41.38,41.52,2161100.0
2026-08-06,41.6,41.65,40.95,41.33,2222000.0
2026-08-07,41.08,41.41,40.85,41.11,1990900.0
2026-08-10,41.11,41.75,40.8,41.48,2580300.0
2026-08-11,41.3,41.68,41.1,41.42,1629300.0
2026-08-12,41.42,41.77,41.24,41.68,1813000.0
2026-08-13,41.52,41.65,41.21,41.25,1232600.0
2026-08-14,41.19,41.29,40.72,40.88,1250700.0
2026-08-17,40.82,41.3,40.45,41.2,1742900.0
2026-08-18,41.09,41.2,40.6,40.72,1424500.0
2026-08-19,40.7,41.19,40.57,40.98,1536200.0
2026-08-20,41.0,41.55,40.99,41.37,1693500.0
2026-08-21,41.38,41.43,40.85,40.92,1096300.0
2026-08-24,40.92,41.0,40.38,40.44,1610700.0
2026-08-25,40.5,40.98,40.48,40.72,1390000.0
2026-08-26,40.72,41.06,40.61,40.8,1328100.0
2026-08-27,40.8,40.97,40.03,40.45,1632700.0
2026-08-28,40.35,40.46,40.01,40.3,1519100.0
2026-08-31,40.29,40.49,39.9,40.19,1584400.0
2026-09-01,40.19,40.4,39.88,40.1,3216100.0
2026-09-02,40.12,40.12,39.39,39.54,2548100.0
2026-09-03,39.54,39.82,39.4,39.5,2114800.0
2026-09-04,39.57,40.18,39.4,40.02,2090600.0
2026-09-07,40.1,40.1,39.7,39.83,1837200.0
2026-09-08,39.93,39.93,39.36,39.42,1906500.0
2026-09-09,39.46,39.46,38.88,39.11,2149600.0
2026-09-10,38.88,39.17,38.6,38.7,2357500.0
2026-09-11,38.51,38.69,38.03,38.38,3150700.0
2026-09-14,38.37,39.79,38.32,39.77,3454300.0
2026-09-15,39.69,40.05,39.4,39.87,1470700.0
2026-09-16,39.88,40.0,39.23,39.7,1487900.0
2026-09-17,39.45,40.05,39.45,39.99,1301000.0
2026-09-18,39.95,40.19,39.79,40.13,1517100.0
2026-09-21,39.88,40.19,39.21,39.25,1778600.0
2026-09-22,39.22,39.43,39.05,39.3,1176300.0
2026-09-23,39.3,39.74,39.06,39.1,1300400.0
2026-09-24,39.11,39.41,38.96,39.23,1112100.0
2026-09-28,39.4,39.89,39.22,39.66,2305800.0
2026-09-29,39.41,39.93,39.41,39.51,1824600.0
2026-09-30,39.56,40.09,39.31,39.95,1716500.0
2026-10-08,39.92,41.8,39.79,41.44,4531800.0
2026-10-09,41.28,41.7,40.8,41.23,2778100.0
2026-10-12,41.22,41.86,41.22,41.69,2876700.0
2026-10-13,41.6,41.96,41.18,41.75,2650800.0
2026-10-14,41.76,42.5,41.36,42.2,2358400.0
2026-10-15,41.91,42.7,41.81,42.28,3600700.0
2026-10-16,42.28,43.41,42.15,42.6,3211300.0
2026-10-19,42.5,43.71,42.26,43.54,2899000.0
2026-10-20,43.32,43.54,42.51,42.92,2442300.0
2026-10-21,42.93,43.1,42.09,42.37,2050700.0
2026-10-22,42.11,42.75,41.8,42.4,2063500.0
2026-10-23,42.33,42.7,41.66,41.78,2909200.0
2026-10-26,41.99,42.2,41.5,41.83,3072700.0
2026-10-27,41.63,42.23,41.54,42.0,1832700.0
2026-10-28,41.88,42.61,41.56,41.65,2288400.0
2026-10-29,41.76,42.1,41.6,42.0,2222600.0