date,open,high,low,close,volume
2024-03-07,35.079,35.769,35.039,35.369,64896200.0
2024-03-08,35.179,35.509,34.859,35.189,37249400.0
2024-03-11,35.089,35.589,35.049,35.469,43597300.0
2024-03-12,35.479,36.189,35.189,36.119,67920600.0
2024-03-13,36.039,36.069,34.879,34.939,70121600.0
2024-03-14,34.679,35.199,34.609,34.759,36089000.0
2024-03-15,34.819,34.949,34.329,34.789,39867500.0
2024-03-18,34.659,34.969,34.379,34.869,41626300.0
2024-03-19,34.709,34.709,34.109,34.139,48601500.0
2024-03-20,34.059,34.359,33.989,34.229,28361700.0
2024-03-21,34.399,34.739,34.119,34.339,41497600.0
2024-03-22,33.339,33.439,32.559,32.869,112550400.0
2024-03-25,32.759,33.189,32.659,32.749,43760100.0
2024-03-26,32.749,33.259,32.749,33.209,40299100.0
2024-03-27,33.089,33.289,32.959,32.959,34619000.0
2024-03-28,32.909,33.569,32.759,32.999,43234000.0
2024-03-29,33.089,33.549,32.999,33.119,33512200.0
2024-04-01,33.259,33.559,33.209,33.559,38706300.0
2024-04-02,33.499,33.769,33.219,33.309,39996600.0
2024-04-03,33.209,33.359,32.809,32.809,46364000.0
2024-04-08,32.589,32.739,32.189,32.529,43590200.0
2024-04-09,32.579,32.789,32.409,32.419,29392400.0
2024-04-10,32.299,32.379,31.409,31.509,66754500.0
2024-04-11,31.339,31.449,30.919,31.259,44321400.0
2024-04-12,31.109,31.299,29.979,30.089,91894700.0
2024-04-15,30.089,30.809,29.989,30.669,77160900.0
2024-04-16,30.669,31.099,30.389,30.589,62674700.0
2024-04-17,30.579,31.329,30.319,31.259,59458500.0
2024-04-18,31.209,32.609,31.119,32.009,84608900.0
2024-04-19,31.779,32.089,31.509,31.729,36839500.0
2024-04-22,31.799,32.399,31.799,32.139,39122800.0
2024-04-23,32.129,32.409,31.919,32.199,34265300.0
2024-04-24,32.699,33.009,32.419,32.909,54996400.0
2024-04-25,32.829,33.589,32.609,33.369,58217800.0
2024-04-26,33.299,34.089,33.119,33.839,69427600.0
2024-04-29,33.809,35.189,33.719,34.389,87545500.0
2024-04-30,34.389,34.469,33.629,33.669,51819000.0
2024-05-06,35.459,35.589,34.679,34.799,106274700.0
2024-05-07,34.809,35.099,34.499,34.899,52815200.0
2024-05-08,34.759,35.009,34.189,34.259,44733500.0
2024-05-09,34.179,34.889,34.169,34.649,41354100.0
2024-05-10,34.909,35.489,34.829,35.239,67767000.0
2024-05-13,34.819,35.199,34.479,34.959,49348100.0
2024-05-14,34.959,35.109,34.459,34.619,39651200.0
2024-05-15,34.589,34.609,33.969,34.149,39911900.0
2024-05-16,34.509,35.699,34.269,35.359,93478200.0
2024-05-17,35.909,37.509,35.759,37.509,189458000.0
2024-05-20,38.009,38.379,37.139,37.769,147945300.0
2024-05-21,37.389,37.849,37.329,37.709,55109600.0
2024-05-22,37.609,38.359,37.459,37.709,75133700.0
2024-05-23,37.229,37.479,36.829,37.089,63592300.0
2024-05-24,36.859,37.109,36.169,36.199,54128600.0
2024-05-27,36.309,36.699,36.189,36.409,41274200.0
2024-05-28,36.469,36.659,35.929,36.069,42192200.0
2024-05-29,35.899,36.439,35.669,35.779,43942300.0
2024-05-30,35.619,35.969,35.209,35.459,39395500.0
2024-05-31,35.709,36.409,35.369,35.379,48249200.0
2024-06-03,35.299,35.769,34.919,35.439,44651800.0
2024-06-04,35.389,35.819,35.319,35.579,39817800.0
2024-06-05,35.569,35.589,35.249,35.389,36188000.0
2024-06-06,35.509,35.639,34.679,34.759,54262100.0
2024-06-07,34.909,35.089,34.309,34.429,42139400.0
2024-06-11,34.219,34.499,33.909,34.139,42236300.0
2024-06-12,34.139,34.209,33.669,33.709,39834000.0
2024-06-13,33.889,33.969,33.499,33.609,32042800.0
2024-06-14,33.499,34.499,33.469,34.179,63562400.0
2024-06-17,33.909,34.139,33.689,33.889,38472700.0
2024-06-18,34.009,34.359,33.879,34.039,35345200.0
2024-06-19,34.049,34.499,33.919,34.309,41064000.0
2024-06-20,34.299,34.379,33.819,33.819,36479000.0
2024-06-21,33.799,34.129,33.629,33.979,38505500.0
2024-06-24,33.839,34.359,33.529,34.109,44592800.0
2024-06-25,34.099,34.429,33.749,33.859,38283600.0
2024-06-26,33.789,34.129,33.599,33.959,26506100.0
2024-06-27,33.819,33.949,33.559,33.729,36797500.0
2024-06-28,33.659,34.209,33.569,33.669,39934500.0
2024-07-01,33.719,33.979,32.949,33.929,47419800.0
2024-07-02,33.719,35.059,33.709,34.479,56885700.0
2024-07-03,34.489,34.739,34.219,34.579,29574800.0
2024-07-04,34.569,34.869,34.269,34.289,32485100.0
2024-07-05,34.259,34.569,33.289,33.429,52671800.0
2024-07-08,33.209,33.669,32.989,33.149,33954800.0
2024-07-09,33.139,33.899,32.769,33.829,38140300.0
2024-07-10,33.379,34.239,33.379,34.169,36127300.0
2024-07-11,34.579,34.799,34.219,34.249,37557000.0
2024-07-12,34.309,35.169,34.309,34.989,49569700.0
2024-07-15,34.909,35.289,34.789,34.839,35484800.0
2024-07-16,34.309,34.419,32.989,33.499,93998500.0
2024-07-17,33.559,34.729,33.559,34.599,77840600.0
2024-07-18,34.499,34.949,34.269,34.679,51362400.0
2024-07-19,34.679,35.459,34.509,35.339,61077500.0
2024-07-22,35.409,35.529,34.949,35.309,44056200.0
2024-07-23,35.269,35.539,35.089,35.099,45979000.0
2024-07-24,35.109,35.339,34.659,34.869,38609500.0
2024-07-25,34.799,35.129,34.539,34.879,44047400.0
2024-07-26,34.944,35.494,34.544,34.884,51037800.0
2024-07-29,34.874,35.424,34.804,35.114,30565000.0
2024-07-30,35.074,35.244,34.854,35.124,29692200.0
2024-07-31,35.134,36.394,35.044,36.354,58087800.0
2024-08-01,36.214,36.644,36.054,36.304,32514000.0
2024-08-02,36.024,36.204,35.494,35.614,33137300.0
2024-08-05,35.494,36.334,35.484,35.794,43050900.0
2024-08-06,36.164,36.274,34.434,34.694,63434300.0
2024-08-07,34.714,34.904,34.474,34.494,29978100.0
2024-08-08,34.544,34.944,34.204,34.614,23643200.0
2024-08-09,34.784,35.034,34.404,34.404,26178500.0
2024-08-12,34.324,34.524,34.104,34.414,15219900.0
2024-08-13,34.414,34.604,34.304,34.574,16650600.0
2024-08-14,34.604,34.734,34.284,34.284,20650400.0
2024-08-15,34.304,35.464,34.014,35.114,53416700.0
2024-08-16,35.114,35.544,35.044,35.404,26957400.0
2024-08-19,35.404,35.964,35.384,35.864,28791200.0
2024-08-20,35.944,35.964,35.494,35.714,29376300.0
2024-08-21,35.774,35.874,35.204,35.764,23617400.0
2024-08-22,35.754,36.044,35.434,35.504,30497700.0
2024-08-23,35.834,37.254,35.724,37.144,99423400.0
2024-08-26,37.254,37.434,36.844,37.144,47580600.0
2024-08-27,37.074,37.344,36.754,36.944,33964700.0
2024-08-28,37.034,37.174,36.724,36.984,34839500.0
2024-08-29,36.974,37.354,36.254,36.414,47694500.0
2024-08-30,36.504,38.324,36.504,37.824,110000600.0
2024-09-02,37.674,37.964,37.244,37.244,51317100.0
2024-09-03,37.404,37.414,36.874,37.004,36822000.0
2024-09-04,37.014,37.434,36.244,36.434,40994900.0
2024-09-05,36.424,37.304,36.404,37.214,46651100.0
2024-09-06,37.214,37.774,36.954,37.044,39025800.0
2024-09-09,36.874,37.044,36.344,36.474,40172500.0
2024-09-10,36.544,36.844,36.084,36.454,29365600.0
2024-09-11,36.434,36.714,36.164,36.314,27407400.0
2024-09-12,36.524,36.564,35.614,36.394,41083900.0
2024-09-13,36.354,37.194,36.294,36.684,34439600.0
2024-09-18,36.794,37.584,36.724,37.494,43263800.0
2024-09-19,37.514,37.894,37.114,37.824,46650000.0
2024-09-20,37.774,38.084,37.534,37.944,53292400.0
2024-09-23,37.924,38.194,37.654,37.884,29524000.0
2024-09-24,38.394,40.294,38.264,40.294,120899200.0
2024-09-25,41.394,41.994,41.044,41.154,138298500.0
2024-09-26,41.384,44.234,40.994,44.214,163765300.0
2024-09-27,45.694,45.954,44.494,45.694,139487700.0
2024-09-30,48.274,50.884,48.194,50.884,262125400.0
2024-10-08,56.594,56.594,52.894,55.524,396104300.0
2024-10-09,53.794,53.794,49.444,49.494,285509600.0
2024-10-10,50.424,54.384,50.104,52.294,222673000.0
2024-10-11,51.594,53.654,50.824,51.334,131212400.0
2024-10-14,52.184,53.034,51.344,52.464,117773800.0
2024-10-15,52.374,53.074,50.884,50.984,102790000.0
2024-10-16,50.574,51.624,50.404,51.174,85501600.0
2024-10-17,51.694,52.594,50.764,50.794,78357500.0
2024-10-18,50.795,53.065,49.465,51.895,149466200.0
2024-10-21,52.115,52.185,50.895,51.615,87531300.0
2024-10-22,51.515,52.915,51.295,51.775,84601100.0
2024-10-23,51.915,54.015,51.615,53.025,119192700.0
2024-10-24,52.615,53.195,52.345,52.815,51273000.0
2024-10-25,52.725,53.195,52.275,52.415,53944500.0
2024-10-28,52.495,52.775,51.795,52.215,57881000.0
2024-10-29,52.215,53.175,52.155,52.345,62010000.0
2024-10-30,52.205,52.625,50.395,50.685,90747900.0
2024-10-31,50.675,51.515,50.115,50.635,75763000.0
2024-11-01,50.865,51.715,50.715,50.865,65013900.0
2024-11-04,50.885,51.685,50.645,51.685,53074000.0
2024-11-05,51.535,53.595,50.995,53.465,120114400.0
2024-11-06,53.605,53.765,51.665,52.205,126251800.0
2024-11-07,51.715,55.715,51.615,55.555,186426300.0
2024-11-08,55.915,56.205,53.725,53.835,132299000.0
2024-11-11,52.845,53.235,52.235,53.115,91716000.0
2024-11-12,53.115,53.685,51.595,51.725,96289300.0
2024-11-13,51.415,52.215,51.335,51.905,61824500.0
2024-11-14,51.905,52.805,51.615,51.715,66323200.0
2024-11-15,51.615,52.195,50.515,50.515,78059700.0
2024-11-18,50.815,51.875,50.095,50.475,68429600.0
2024-11-19,50.715,50.835,49.815,50.325,52819300.0
2024-11-20,50.335,50.515,49.915,50.175,46997100.0
2024-11-21,50.205,50.385,49.835,50.205,41024500.0
2024-11-22,50.185,50.185,47.715,47.745,100680800.0
2024-11-25,47.715,47.965,46.855,47.285,70269800.0
2024-11-26,47.215,47.985,47.085,47.765,40761800.0
2024-11-27,47.775,48.315,47.505,48.265,44446400.0
2024-11-28,48.285,48.705,47.545,47.885,42550200.0
2024-11-29,47.865,49.135,47.755,47.965,56357100.0
2024-12-02,47.915,48.945,47.895,48.725,44960600.0
2024-12-03,48.565,49.325,48.265,49.145,47005800.0
2024-12-04,48.895,49.055,48.425,48.645,38188700.0
2024-12-05,48.405,48.765,48.205,48.395,29588900.0
2024-12-06,48.505,50.405,48.495,49.835,78983700.0
2024-12-09,49.665,50.015,49.165,49.545,51046300.0
2024-12-10,51.615,51.895,50.215,50.335,100098400.0
2024-12-11,50.325,50.645,49.595,49.615,50478400.0
2024-12-12,49.675,50.565,49.415,50.295,52633600.0
2024-12-13,49.915,49.925,48.395,48.455,88709600.0
2024-12-16,48.425,48.705,47.645,47.835,65859200.0
2024-12-17,47.615,48.185,47.455,47.725,53769400.0
2024-12-18,48.045,48.395,47.595,47.655,50446100.0
2024-12-19,47.315,47.655,47.065,47.605,40549600.0
2024-12-20,47.605,47.945,47.235,47.335,46196500.0
2024-12-23,47.335,48.195,47.335,47.815,55550500.0
2024-12-24,47.795,48.545,47.715,48.495,49560900.0
2024-12-25,48.525,49.025,48.285,48.615,41739900.0
2024-12-26,48.605,48.655,48.075,48.165,37922200.0
2024-12-27,48.165,48.465,47.425,47.985,53775700.0
2024-12-30,47.935,48.615,47.925,48.615,53343800.0
2024-12-31,48.505,48.735,47.365,47.365,67711800.0
2025-01-02,47.415,47.445,45.105,45.425,94857900.0
2025-01-03,45.715,45.805,44.795,45.015,55135200.0
2025-01-06,45.265,45.335,44.545,45.055,41349000.0
2025-01-07,44.905,45.075,44.525,44.885,39278700.0
2025-01-08,44.895,45.295,44.265,45.015,51038300.0
2025-01-09,44.975,45.125,44.515,44.525,40082100.0
2025-01-10,44.535,44.795,43.615,43.665,52270400.0
2025-01-13,43.195,43.515,42.815,43.305,51139300.0
2025-01-14,43.305,44.295,43.215,44.075,61577400.0
2025-01-15,43.965,44.375,43.625,43.825,45802900.0
2025-01-16,44.015,44.465,43.645,43.965,41576100.0
2025-01-17,43.815,44.285,43.485,44.095,46074700.0
2025-01-20,44.435,45.015,44.375,44.525,49173600.0
2025-01-21,44.915,45.105,44.375,44.615,40995100.0
2025-01-22,44.435,44.635,43.565,43.665,53078000.0
2025-01-23,44.535,46.165,44.495,45.085,96910500.0
2025-01-24,44.895,46.085,44.815,45.575,61677900.0
2025-01-27,45.745,46.335,45.525,45.565,52454700.0
2025-02-05,45.695,45.715,44.385,44.435,58307200.0
2025-02-06,44.445,45.215,44.395,44.965,41503700.0
2025-02-07,44.895,46.155,44.555,45.595,72581200.0
2025-02-10,45.605,46.075,45.515,45.615,43181500.0
2025-02-11,45.915,45.955,45.085,45.235,38184400.0
2025-02-12,45.235,45.835,44.895,45.795,44699400.0
2025-02-13,45.635,46.495,45.525,45.735,59036300.0
2025-02-14,45.705,46.575,45.515,46.415,59977200.0
2025-02-17,46.545,47.095,46.125,46.555,62571000.0
2025-02-18,46.385,46.895,45.915,46.025,65008200.0
2025-02-19,45.905,46.545,45.735,46.165,46442600.0
2025-02-20,45.945,46.025,45.375,45.495,51538500.0
2025-02-21,45.705,46.215,45.175,45.915,66876100.0
2025-02-24,45.915,47.195,45.765,46.715,83582300.0
2025-02-25,46.215,46.815,45.565,45.695,64242900.0
2025-02-26,45.815,46.495,45.745,46.335,53657800.0
2025-02-27,46.495,46.515,45.835,46.335,54724000.0
2025-02-28,46.115,46.365,45.095,45.095,80526800.0
2025-03-03,45.265,45.535,44.775,45.045,42316100.0
2025-03-04,44.795,45.005,44.715,44.795,37243200.0
2025-03-05,44.895,45.265,44.725,45.095,45507200.0
2025-03-06,45.485,46.645,45.245,46.355,104582100.0
2025-03-07,46.315,46.555,46.035,46.215,48147900.0
2025-03-10,46.225,46.375,45.495,45.965,61128300.0
2025-03-11,45.425,46.215,45.315,46.215,52914700.0
2025-03-12,46.215,46.315,45.725,45.865,47057800.0
2025-03-13,45.865,46.265,45.645,45.855,41144800.0
2025-03-14,46.045,48.605,45.925,48.185,150244900.0
2025-03-17,48.185,48.335,47.815,48.095,60517200.0
2025-03-18,48.415,48.905,48.355,48.475,58774000.0
2025-03-19,48.395,49.015,48.285,48.785,50987400.0
2025-03-20,48.765,48.775,46.945,47.205,114072300.0
2025-03-21,47.115,47.375,46.395,46.465,79571500.0
2025-03-24,46.535,46.995,46.535,46.845,50865700.0
2025-03-25,46.865,46.925,46.535,46.675,34440200.0
2025-03-26,46.695,46.805,46.435,46.435,40399500.0
2025-03-27,46.425,47.165,46.245,46.775,43216900.0
2025-03-28,46.915,47.085,46.565,46.675,35366400.0
2025-03-31,46.615,46.965,46.105,46.345,46839000.0
2025-04-01,46.315,46.575,46.125,46.335,39432100.0
2025-04-02,46.295,46.675,46.245,46.575,28327400.0
2025-04-03,46.105,46.715,46.095,46.195,37334800.0
2025-04-07,44.015,44.485,41.715,43.275,172755800.0
2025-04-08,43.265,43.975,42.815,43.975,111753000.0
2025-04-09,43.515,43.965,43.075,43.645,73790700.0
2025-04-10,44.075,44.515,43.925,44.195,65791500.0
2025-04-11,44.195,44.255,43.695,44.065,45012100.0
2025-04-14,44.315,44.565,44.155,44.195,38748400.0
2025-04-15,44.195,44.685,43.975,44.545,40776200.0
2025-04-16,44.435,44.885,44.115,44.595,46792400.0
2025-04-17,44.405,44.995,44.295,44.875,37704300.0
2025-04-18,44.765,45.375,44.665,45.155,33881100.0
2025-04-21,45.115,45.325,44.915,44.995,26378400.0
2025-04-22,44.915,45.505,44.835,45.285,35509800.0
2025-04-23,45.475,45.665,45.175,45.415,29877300.0
2025-04-24,45.415,46.195,45.415,45.935,42383900.0
2025-04-25,45.955,46.305,45.935,46.045,36849900.0
2025-04-28,45.135,46.055,44.745,45.925,51866600.0
2025-04-29,45.885,46.355,45.575,45.715,33754000.0
2025-04-30,45.815,46.265,45.395,45.425,37794400.0
2025-05-06,45.715,45.865,45.265,45.515,39151200.0
2025-05-07,46.135,46.345,45.745,45.895,42064000.0
2025-05-08,45.725,47.065,45.615,46.675,67135000.0
2025-05-09,46.625,46.875,46.465,46.465,29070900.0
2025-05-12,46.945,47.465,46.715,47.315,57737200.0
2025-05-13,47.505,47.505,46.965,47.175,40392000.0
2025-05-14,47.165,49.895,47.055,49.405,157723000.0
2025-05-15,49.105,49.515,48.815,48.965,56930300.0
2025-05-16,48.765,49.155,48.095,48.105,46613000.0
2025-05-19,48.005,48.445,47.915,48.015,32426600.0
2025-05-20,48.165,48.895,48.115,48.395,35266900.0
2025-05-21,48.415,49.115,48.415,48.565,33306600.0
2025-05-22,48.475,48.705,48.245,48.555,24065800.0
2025-05-23,48.525,49.175,47.885,47.945,43049100.0
2025-05-26,47.875,48.865,47.715,48.115,38813000.0
2025-05-27,48.115,48.575,48.015,48.115,25572500.0
2025-05-28,48.115,48.405,47.835,48.005,26169800.0
2025-05-29,48.015,48.545,47.805,48.235,34868300.0
2025-05-30,48.085,48.405,47.565,47.995,41723900.0
2025-06-03,47.925,48.825,47.715,48.565,45373800.0
2025-06-04,48.325,48.865,48.325,48.475,43089700.0
2025-06-05,48.485,48.895,48.375,48.705,41910000.0
2025-06-06,48.715,48.835,48.065,48.125,40855300.0
2025-06-09,48.265,48.655,48.215,48.435,39788700.0
2025-06-10,48.425,48.815,48.025,48.145,46707900.0
2025-06-11,48.115,49.365,48.115,49.175,68183000.0
2025-06-12,49.015,50.045,48.745,49.525,58999900.0
2025-06-13,49.545,49.615,48.995,49.195,48022900.0
2025-06-16,49.045,49.295,48.775,49.035,49677100.0
2025-06-17,49.015,49.225,48.655,48.945,50628900.0
2025-06-18,48.895,48.995,48.015,48.525,46936400.0
2025-06-19,48.405,48.515,47.835,47.915,40188100.0
2025-06-20,47.905,49.575,47.905,49.455,84743000.0
2025-06-23,49.215,49.965,48.975,49.815,61470500.0
2025-06-24,49.925,51.685,49.915,51.505,104079800.0
2025-06-25,51.515,52.715,51.295,52.595,104613100.0
2025-06-26,52.505,52.795,52.185,52.295,50074000.0
2025-06-27,52.295,52.845,51.325,51.675,66763200.0
2025-06-30,51.82,52.27,51.45,51.8,56478200.0
2025-07-01,51.98,52.21,51.62,52.02,35274600.0
2025-07-02,52.02,52.33,51.67,52.13,39562900.0
2025-07-03,52.22,52.52,51.98,52.12,32510100.0
2025-07-04,52.02,53.71,51.75,52.89,65454400.0
2025-07-07,52.91,53.12,52.38,52.75,32176300.0
2025-07-08,52.72,53.1,52.43,52.77,34346000.0
2025-07-09,52.77,53.1,52.2,52.22,39546300.0
2025-07-10,52.22,53.9,52.13,53.45,82888200.0
2025-07-11,53.32,55.34,53.28,54.03,107642900.0
2025-07-14,54.01,54.56,53.89,53.89,44905800.0
2025-07-15,54.07,54.28,53.3,53.42,44172600.0
2025-07-16,53.49,53.56,52.53,53.15,48182500.0
2025-07-17,53.02,53.38,53.0,53.13,27712300.0
2025-07-18,53.27,53.77,53.18,53.39,43624000.0
2025-07-21,53.47,54.07,53.22,53.51,46673300.0
2025-07-22,53.51,53.52,52.42,53.02,69520300.0
2025-07-23,53.16,54.7,53.13,54.32,86940700.0
2025-07-24,54.29,55.32,54.03,54.96,70773700.0
2025-07-25,54.62,54.87,54.14,54.4,50833500.0
2025-07-28,54.52,56.52,54.52,56.41,122121700.0
2025-07-29,56.38,56.6,55.69,55.81,56609200.0
2025-07-30,55.8,57.65,55.67,57.03,92199300.0
2025-07-31,56.73,56.82,54.7,55.01,82760100.0
2025-08-01,55.0,55.38,54.4,54.52,48878600.0
2025-08-04,54.42,54.66,54.17,54.53,36007800.0
2025-08-05,54.62,55.73,54.52,55.46,48295600.0
2025-08-06,55.46,55.96,55.14,55.38,32446900.0
2025-08-07,55.43,55.78,54.85,55.2,32797200.0
2025-08-08,55.2,55.22,54.54,54.86,39793300.0
2025-08-11,55.09,55.46,54.79,54.79,43186900.0
2025-08-12,54.79,55.39,54.79,55.07,42698500.0
2025-08-13,55.24,55.72,54.78,54.93,72845300.0
2025-08-14,55.12,56.92,55.09,55.94,102276800.0
2025-08-15,55.92,56.77,55.32,56.12,89296800.0
2025-08-18,56.24,56.67,55.66,55.66,95726300.0
2025-08-19,56.09,56.5,54.4,54.52,95481000.0
2025-08-20,54.41,55.52,54.01,55.52,76272500.0
2025-08-21,55.52,56.28,55.23,55.94,57460100.0
2025-08-22,55.83,56.83,55.76,56.82,78097400.0
2025-08-25,56.92,57.37,56.43,57.32,67011300.0
2025-08-26,57.22,57.32,56.77,56.84,49198600.0
2025-08-27,56.7,56.77,55.01,55.01,106455800.0
2025-08-28,55.07,55.44,54.63,55.16,63610500.0
2025-08-29,55.27,57.42,55.26,56.2,108030900.0
2025-09-01,56.11,56.11,54.65,54.83,94852500.0
2025-09-02,54.82,55.12,54.54,54.98,64903600.0
2025-09-03,55.26,55.42,53.68,54.1,71474600.0
2025-09-04,54.09,54.29,53.38,53.82,72743600.0
2025-09-05,53.82,54.38,53.35,54.22,55818400.0
2025-09-08,54.08,54.36,53.64,54.02,48773300.0
2025-09-09,54.08,54.61,53.87,54.32,51891100.0
2025-09-10,54.09,54.48,53.94,54.19,30847000.0
2025-09-11,54.22,55.01,53.92,55.01,59507200.0
2025-09-12,55.3,55.52,53.82,54.0,73537600.0
2025-09-15,53.97,54.31,53.41,53.65,54684200.0
2025-09-16,53.67,53.77,52.82,52.94,68571400.0
2025-09-17,52.98,53.29,52.77,52.89,68465200.0
2025-09-18,52.96,52.99,51.43,51.6,101207400.0
2025-09-19,51.61,52.32,51.32,51.42,54332100.0
2025-09-22,51.69,51.97,51.32,51.47,37443800.0
2025-09-23,51.35,52.11,51.06,51.34,61296100.0
2025-09-24,51.61,52.07,51.27,51.61,50317400.0
2025-09-25,51.6,51.71,51.35,51.41,51429600.0
2025-09-26,51.34,51.87,50.98,51.54,54862200.0
2025-09-29,51.5,53.64,51.35,52.33,103511000.0
2025-09-30,52.12,52.52,51.32,51.43,76708200.0
2025-10-09,51.36,51.6,50.57,51.36,82406700.0
2025-10-10,51.05,52.29,51.05,51.86,64146500.0
2025-10-13,50.83,51.65,50.83,51.42,60965600.0
2025-10-14,51.9,53.0,51.84,52.8,102294000.0
2025-10-15,52.8,54.29,52.62,54.13,83704600.0
2025-10-16,54.0,54.9,53.93,54.34,68147800.0
2025-10-17,54.32,54.8,53.49,53.6,67749300.0
2025-10-20,54.65,54.89,53.77,54.22,52669500.0
2025-10-21,54.25,55.24,54.25,54.4,76220000.0
2025-10-22,54.32,54.82,54.25,54.53,37989300.0
2025-10-23,54.54,55.19,54.41,55.07,50350100.0
2025-10-24,55.41,55.76,55.02,55.15,55824200.0
2025-10-27,55.27,55.66,54.77,55.02,68500400.0
2025-10-28,55.06,55.5,54.89,55.03,49130500.0
2025-10-29,55.87,56.97,55.76,56.22,104443200.0
2025-10-30,56.57,57.37,55.85,55.92,74571300.0
2025-10-31,56.26,56.26,55.07,55.1,57254200.0
2025-11-03,55.54,55.97,55.13,55.58,41143000.0
2025-11-04,55.62,56.4,55.47,56.21,51812600.0
2025-11-05,55.67,56.11,55.19,55.59,40215800.0
2025-11-06,55.62,56.55,55.61,56.17,54734600.0
2025-11-07,56.05,56.42,55.93,56.16,37191000.0
2025-11-10,56.12,56.67,55.71,56.57,52948700.0
2025-11-11,56.57,56.77,56.08,56.47,36250400.0
2025-11-12,56.57,58.06,56.57,57.3,149024600.0
2025-11-13,57.56,58.65,57.56,58.15,89018700.0
2025-11-14,58.12,59.54,57.92,57.92,75274100.0
2025-11-17,57.96,58.27,56.73,57.1,56019700.0
2025-11-18,56.94,57.42,56.75,56.89,44571200.0
2025-11-19,57.07,58.39,56.98,57.64,70586500.0
2025-11-20,57.87,58.42,57.3,57.47,39449100.0
2025-11-21,57.27,57.37,56.15,56.18,68558000.0
2025-11-24,56.43,56.47,55.62,55.67,53470900.0
2025-11-25,55.95,57.09,55.5,56.74,48777100.0
2025-11-26,56.93,57.49,56.59,57.05,43469300.0
2025-11-27,56.77,57.0,55.97,56.61,50570100.0
2025-11-28,56.48,56.56,55.78,56.26,43355800.0
2025-12-01,56.18,56.45,55.68,55.9,44580400.0
2025-12-02,56.07,56.67,55.72,56.07,37383700.0
2025-12-03,56.02,56.29,55.42,55.62,33549400.0
2025-12-04,55.62,55.82,55.48,55.82,21766400.0
2025-12-05,55.92,59.47,55.82,59.26,137794800.0
2025-12-08,59.31,61.07,59.27,60.67,102997900.0
2025-12-09,60.67,60.96,59.69,59.72,48373100.0
2025-12-10,59.93,60.33,59.4,59.82,44882200.0
2025-12-11,60.07,60.63,59.44,59.8,47796300.0
2025-12-12,59.83,61.36,59.68,61.18,109176000.0
2025-12-15,60.95,64.71,60.79,64.35,154664300.0
2025-12-16,63.98,65.38,63.43,64.27,105682100.0
2025-12-17,64.32,65.9,63.92,65.32,96211800.0
2025-12-18,65.15,65.85,64.86,65.77,56360600.0
2025-12-19,65.42,66.05,64.87,66.02,63847600.0
2025-12-22,65.97,66.54,65.47,65.81,55694200.0
2025-12-23,65.83,67.51,65.62,66.76,76572000.0
2025-12-24,66.44,66.65,65.62,66.3,51132000.0
2025-12-25,66.27,69.25,66.25,68.07,77789800.0
2025-12-26,67.71,69.23,67.7,68.43,65701700.0
2025-12-29,68.27,68.93,67.06,67.15,65566500.0
2025-12-30,67.02,67.5,65.66,66.07,104667400.0
2025-12-31,66.05,66.5,65.42,65.67,45806900.0
2026-01-05,66.47,70.27,66.47,69.63,122883100.0
2026-01-06,69.67,72.15,69.67,71.59,146851600.0
2026-01-07,71.16,71.97,70.56,70.72,91969500.0
2026-01-08,70.64,70.67,66.93,67.65,168539200.0
2026-01-09,67.87,68.55,65.51,66.27,206334800.0
2026-01-12,66.17,66.27,64.49,64.82,185166100.0
2026-01-13,65.07,67.25,65.05,65.47,150215100.0
2026-01-14,65.62,66.2,64.09,64.27,143110900.0
2026-01-15,64.17,65.65,63.96,64.68,106661400.0
2026-01-16,64.87,65.21,63.07,63.6,135610000.0
2026-01-19,63.55,64.22,63.18,63.57,83868100.0
2026-01-20,63.62,65.04,63.38,63.87,98850000.0
2026-01-21,63.91,64.45,62.92,63.12,93540200.0
2026-01-22,63.4,63.85,61.79,62.07,114392200.0
2026-01-23,62.47,62.75,60.93,61.17,140769900.0
2026-01-26,61.27,63.52,61.04,61.41,201384600.0
2026-01-27,61.58,63.62,61.54,62.58,150884100.0
2026-01-28,63.14,63.32,61.7,62.02,199285400.0
2026-01-29,62.3,65.3,61.8,65.27,275571300.0
2026-01-30,65.28,65.96,63.66,64.02,160322800.0
2026-02-02,63.62,65.6,63.0,63.29,135454900.0
2026-02-03,64.17,64.67,62.89,63.85,103322500.0
2026-02-04,63.72,64.72,63.5,64.67,87740300.0
2026-02-05,64.44,65.26,63.43,64.62,90819100.0
2026-02-06,64.15,64.88,63.69,64.17,74927500.0
2026-02-09,64.72,66.37,64.38,65.97,102123700.0
2026-02-10,65.98,66.07,65.07,65.46,54873500.0
2026-02-11,65.52,65.95,64.33,64.77,61803200.0
2026-02-12,64.87,64.95,63.62,63.81,64637200.0
2026-02-13,63.42,63.62,62.33,62.56,84077200.0
2026-02-24,63.04,63.52,61.64,61.77,80005300.0
2026-02-25,61.97,63.01,61.97,62.32,68355600.0
2026-02-26,62.77,62.8,60.56,60.77,103614600.0
2026-02-27,60.87,61.01,60.33,60.36,63301200.0
2026-03-02,59.68,60.38,58.97,59.62,101086200.0
2026-03-03,59.72,60.99,59.2,59.84,109553500.0
2026-03-04,59.47,59.83,57.92,59.06,100813400.0
2026-03-05,59.28,59.99,59.07,59.35,54636500.0
2026-03-06,59.06,60.62,58.93,59.94,57463300.0
2026-03-09,58.71,58.79,57.28,58.67,93036800.0
2026-03-10,59.13,59.65,58.99,59.36,46218400.0
2026-03-11,59.36,60.18,59.07,59.82,51727000.0
2026-03-12,59.42,59.7,58.49,58.87,66854200.0
2026-03-13,58.64,59.14,58.35,58.47,45804100.0
2026-03-16,58.47,58.63,57.37,57.75,81859600.0
2026-03-17,57.86,60.07,57.85,59.11,90185000.0
2026-03-18,59.14,59.59,58.77,59.16,49047100.0
2026-03-19,58.47,58.56,57.67,57.89,68472200.0
2026-03-20,58.07,58.17,56.97,57.01,62076700.0
2026-03-23,56.17,56.27,54.51,54.74,125382300.0
2026-03-24,55.27,55.61,54.77,55.39,68187000.0
2026-03-25,55.77,56.63,55.69,56.06,56238900.0
2026-03-26,56.05,56.05,53.8,54.07,101189600.0
2026-03-27,54.13,54.66,53.69,54.22,83437900.0
2026-03-30,53.61,53.82,53.11,53.6,73754400.0
2026-03-31,53.56,54.96,53.48,54.05,76411400.0
2026-04-01,54.85,55.56,54.81,55.45,68403500.0
2026-04-02,55.27,55.27,54.43,54.53,45979400.0
2026-04-03,54.85,55.04,54.51,54.52,34367800.0
2026-04-07,54.57,54.82,53.68,53.96,50385800.0
2026-04-08,55.27,56.92,55.27,56.72,112152700.0
2026-04-09,56.27,56.27,55.57,56.01,57020100.0
2026-04-10,56.27,57.11,56.05,56.09,63791200.0
2026-04-13,55.47,55.48,54.88,55.02,68454400.0
2026-04-14,55.5,56.47,55.4,56.24,67514200.0
2026-04-15,56.67,56.99,55.88,55.97,51371300.0
2026-04-16,55.98,56.3,55.52,55.79,54436800.0
2026-04-17,55.67,55.67,54.88,55.19,61232400.0
2026-04-20,55.14,55.94,55.01,55.81,63343700.0
2026-04-21,55.81,56.38,55.3,55.3,54402000.0
2026-04-22,55.3,55.87,54.92,55.3,57957000.0
2026-04-23,55.25,55.85,54.8,55.15,66117400.0
2026-04-24,54.98,55.24,54.33,55.05,55400200.0
2026-04-27,55.07,55.82,54.73,54.82,64067100.0
2026-04-28,54.74,55.38,54.47,54.9,62460200.0
2026-04-29,54.89,56.86,54.86,56.7,160931500.0
2026-04-30,56.39,57.87,56.39,56.64,106301000.0
2026-05-06,56.65,57.11,56.32,56.63,90508300.0
2026-05-07,56.87,58.38,56.87,57.31,131374800.0
2026-05-08,57.17,57.53,57.01,57.33,73204900.0
2026-05-11,57.05,57.82,56.53,57.37,96199100.0
2026-05-12,57.37,57.77,56.52,56.67,69000700.0
2026-05-13,56.59,56.89,54.9,55.31,103434500.0
2026-05-14,55.53,55.79,54.12,54.17,90718700.0
2026-05-15,54.25,54.41,52.56,52.77,118190400.0
2026-05-18,52.67,52.73,51.67,52.16,81041500.0
2026-05-19,52.28,52.48,51.39,51.75,83912200.0
2026-05-20,51.67,51.67,51.1,51.38,74388900.0
2026-05-21,51.72,52.6,50.95,51.03,103593100.0
2026-05-22,51.38,51.47,50.74,50.95,66969900.0
2026-05-25,51.1,52.25,50.85,51.49,86797700.0
2026-05-26,51.42,52.37,51.16,51.54,91001000.0
2026-05-27,51.55,51.56,50.33,50.54,86201100.0
2026-05-28,50.53,50.67,49.42,49.74,87560000.0
2026-05-29,49.86,50.95,49.78,50.77,100011300.0
2026-06-01,50.76,51.37,50.42,51.12,77530700.0
2026-06-02,51.13,51.82,50.89,51.35,78494100.0
2026-06-03,51.33,51.47,50.77,50.97,62506600.0
2026-06-04,50.88,51.35,50.31,50.5,57622600.0
2026-06-05,50.57,51.85,50.51,50.75,93716500.0
2026-06-08,50.33,51.23,50.17,50.65,72054000.0
2026-06-09,50.45,51.32,50.42,51.2,71003000.0
2026-06-10,51.27,52.5,51.12,52.24,90323500.0
2026-06-11,52.24,52.99,51.37,51.66,64764100.0
2026-06-12,51.48,53.26,51.13,53.03,110295300.0
2026-06-15,53.32,54.98,52.82,53.25,101057700.0
2026-06-16,53.01,53.11,51.77,52.01,81250800.0
2026-06-17,52.26,52.36,51.52,51.78,65390600.0
2026-06-18,51.61,51.66,48.39,48.4,217832100.0
2026-06-22,48.41,51.31,47.68,51.0,172497200.0
2026-06-23,50.48,51.45,49.13,49.42,122011600.0
2026-06-24,49.71,49.9,48.05,48.14,109415800.0
2026-06-25,47.77,49.48,47.58,48.32,121452300.0
2026-06-26,48.31,48.51,46.22,46.25,142644100.0
2026-06-29,46.32,47.89,45.92,47.62,108960900.0
2026-06-30,47.32,47.96,46.37,46.76,94981300.0
2026-07-01,46.62,49.11,46.21,48.55,138621700.0
2026-07-02,48.37,49.22,47.82,47.94,92013000.0
2026-07-03,48.52,48.8,47.33,48.11,80333100.0
2026-07-06,48.07,49.22,47.83,49.12,94495600.0
2026-07-07,48.95,49.24,48.19,48.31,69767500.0
2026-07-08,48.38,48.82,47.98,48.56,54099500.0
2026-07-09,48.28,48.63,47.93,48.51,66236900.0
2026-07-10,48.49,48.99,47.99,48.5,76494600.0
2026-07-13,48.38,48.75,48.13,48.55,71652400.0
2026-07-14,48.52,48.78,47.52,48.62,97987300.0
2026-07-15,48.6,50.22,48.47,49.97,128669400.0
2026-07-16,49.72,50.31,49.26,49.69,81279900.0
2026-07-17,49.68,50.47,49.6,49.72,107232700.0
2026-07-20,49.74,52.29,49.73,52.25,175445100.0
2026-07-21,52.7,53.67,51.53,51.91,159979500.0
2026-07-22,51.46,53.0,51.03,52.97,107427300.0
2026-07-23,52.82,53.61,52.47,53.32,73954700.0
2026-07-24,53.6,53.62,52.62,53.04,85262200.0
2026-07-27,53.29,53.29,52.05,52.43,65142400.0
2026-07-28,52.62,53.22,52.12,53.22,66082000.0
2026-07-29,53.49,53.72,52.73,53.32,87111900.0
2026-07-30,53.08,54.82,53.08,54.82,105845800.0
2026-07-31,53.93,54.05,53.22,53.92,105513000.0
2026-08-03,53.82,54.6,53.72,54.57,75469400.0
2026-08-04,54.37,54.41,52.9,52.95,91589500.0
2026-08-05,52.96,53.26,52.17,53.04,73396500.0
2026-08-06,53.02,53.23,52.18,52.52,66167500.0
2026-08-07,52.51,52.7,52.19,52.4,49863800.0
2026-08-10,52.3,52.68,52.22,52.34,59532300.0
2026-08-11,52.32,52.46,51.52,51.57,64689500.0
2026-08-12,51.52,51.94,51.23,51.62,53210400.0
2026-08-13,51.51,52.0,51.33,51.82,52400600.0
2026-08-14,51.69,51.79,50.77,50.77,64278800.0
2026-08-17,50.77,51.01,50.53,50.82,50214300.0
2026-08-18,50.82,50.86,50.19,50.34,57900000.0
2026-08-19,50.68,51.1,50.3,51.1,78982600.0
2026-08-20,50.87,51.17,50.62,51.16,49529500.0
2026-08-21,52.03,52.61,51.82,52.37,111599000.0
2026-08-24,52.36,54.24,52.32,53.94,130761400.0
2026-08-25,54.08,54.44,53.67,54.03,73929000.0
2026-08-26,53.89,55.4,53.68,55.15,105343700.0
2026-08-27,54.9,55.15,54.47,54.89,64656800.0
2026-08-28,54.78,54.98,54.28,54.87,49747400.0
2026-08-31,54.94,55.19,54.7,54.84,54592800.0
2026-09-01,54.8,56.46,54.43,56.25,108089700.0
2026-09-02,56.13,56.5,55.49,55.65,60053400.0
2026-09-03,55.62,57.6,55.52,57.02,108712000.0
2026-09-04,56.9,58.01,56.9,57.26,78355200.0
2026-09-07,57.26,57.47,55.2,55.38,111728900.0
2026-09-08,55.02,55.82,54.7,54.72,70076800.0
2026-09-09,54.72,55.59,54.59,55.28,52422200.0
2026-09-10,55.5,55.74,55.05,55.52,44435300.0
2026-09-11,55.4,55.47,54.35,54.83,60224600.0
2026-09-14,54.78,55.35,54.29,54.73,48623500.0
2026-09-15,54.9,54.92,53.76,53.9,49459400.0
2026-09-16,53.89,54.16,53.1,53.51,56030800.0
2026-09-17,53.4,53.7,53.16,53.35,39356400.0
2026-09-18,53.32,53.8,53.03,53.37,61166700.0
2026-09-21,53.3,54.0,52.88,53.98,59078600.0
2026-09-22,53.98,54.51,53.56,54.46,57911700.0
2026-09-23,54.35,54.47,53.85,53.87,39679200.0
2026-09-24,53.8,53.92,53.15,53.25,54045900.0
2026-09-28,53.09,53.4,52.19,52.4,71194500.0
2026-09-29,52.47,52.74,52.22,52.5,43080100.0
2026-09-30,52.68,53.49,52.41,53.29,55884200.0
2026-10-08,52.91,53.25,52.46,52.67,59624300.0
2026-10-09,52.71,53.15,52.68,52.83,59593600.0
2026-10-12,52.86,53.32,52.7,53.24,56048000.0
2026-10-13,53.0,53.0,51.43,51.69,115096600.0
2026-10-14,51.61,51.77,50.82,51.23,86708900.0
2026-10-15,50.91,51.78,50.85,51.78,82917200.0
2026-10-16,51.43,51.88,51.01,51.88,66453700.0
2026-10-19,51.5,51.98,51.28,51.67,51530700.0
2026-10-20,51.66,51.8,50.53,51.2,85515500.0
2026-10-21,51.28,51.29,50.89,51.2,50314200.0
2026-10-22,51.3,51.3,50.24,50.94,85702000.0
2026-10-23,50.44,51.76,50.11,51.76,101073700.0
2026-10-26,51.65,52.62,51.2,52.62,70640600.0
2026-10-27,52.25,52.84,51.97,52.61,72622700.0
2026-10-28,52.6,52.9,51.79,52.31,65612700.0