date,open,high,low,close,volume
2021-06-01,56.37,57.75,55.98,57.02,3203942600.0
2021-06-02,56.91,56.98,55.79,55.8,2231236100.0
2021-06-03,55.89,56.24,55.33,55.36,1421524600.0
2021-06-04,54.99,55.96,54.54,55.14,1818222400.0
2021-06-07,56.0,56.88,56.0,56.18,2275284700.0
2021-06-08,56.2,56.65,55.62,55.73,1731040900.0
2021-06-09,55.77,56.65,55.76,56.24,1770102800.0
2021-06-10,56.32,56.87,55.9,56.86,2735423300.0
2021-06-11,56.78,56.83,55.46,55.62,2276725000.0
2021-06-15,55.6,55.88,54.99,55.0,1831791100.0
2021-06-16,54.99,55.8,54.8,55.05,1565200300.0
2021-06-17,55.16,60.6,55.04,59.17,9112835000.0
2021-06-18,59.34,59.78,58.01,58.57,5458305400.0
2021-06-21,58.3,58.86,57.38,57.67,3980695800.0
2021-06-22,57.91,58.15,56.87,57.08,2948116500.0
2021-06-23,57.3,59.47,57.11,58.54,5110882100.0
2021-06-24,58.53,59.11,57.55,57.7,2735202300.0
2021-06-25,57.76,59.99,57.76,59.31,4749888900.0
2021-06-28,59.85,60.19,58.86,59.06,3415151000.0
2021-06-29,59.1,60.08,58.7,59.25,2914088100.0
2021-06-30,59.69,62.5,59.4,61.82,7779505300.0
2021-07-01,61.3,61.85,60.0,60.33,4928271900.0
2021-07-02,60.13,60.15,58.05,58.13,3823612000.0
2021-07-05,57.51,58.65,57.22,58.37,3172369500.0
2021-07-06,58.25,58.45,56.41,57.14,3252706600.0
2021-07-07,56.61,57.69,56.5,57.51,2112042900.0
2021-07-08,57.74,58.98,57.47,58.3,3359237400.0
2021-07-09,57.75,58.0,56.69,56.91,3016463500.0
2021-07-12,56.88,57.36,55.68,56.61,3276908100.0
2021-07-13,56.61,57.74,56.41,57.04,2505840800.0
2021-07-14,57.05,57.25,55.95,56.0,2419836600.0
2021-07-15,56.02,56.15,55.05,55.17,2611465600.0
2021-07-16,55.78,56.19,54.0,54.03,5900035500.0
2021-07-19,53.6,53.6,51.21,51.8,6463034600.0
2021-07-20,51.0,52.1,50.6,51.88,3612382600.0
2021-07-21,51.9,53.04,51.44,52.6,3709152800.0
2021-07-22,52.64,53.42,52.48,53.0,3348554500.0
2021-07-23,53.0,53.05,51.76,51.88,2897532500.0
2021-07-26,51.85,57.32,51.12,57.2,9766544300.0
2021-07-27,57.4,68.64,57.4,64.4,30801288900.0
2021-07-28,62.95,63.49,58.28,59.26,17285049500.0
2021-07-29,60.4,64.58,59.37,62.27,14427440300.0
2021-07-30,61.25,66.66,60.9,64.69,12709343400.0
2021-08-02,65.53,70.7,65.0,67.36,14690028700.0
2021-08-03,66.66,67.16,62.21,62.75,11432287500.0
2021-08-04,62.8,65.18,62.8,63.95,7437447200.0
2021-08-05,65.66,67.66,64.63,67.2,10724463400.0
2021-08-06,74.0,74.9,67.44,67.46,15014894700.0
2021-08-09,65.79,66.16,63.5,64.03,9420121700.0
2021-08-10,63.81,64.45,60.9,62.34,8843832000.0
2021-08-11,61.88,62.55,61.21,61.51,4868059100.0
2021-08-12,61.88,63.27,61.73,62.09,4924360700.0
2021-08-13,61.06,61.06,58.2,58.38,9512155900.0
2021-08-16,58.39,59.7,57.78,58.75,3964350400.0
2021-08-17,58.76,59.3,57.04,57.09,4408020700.0
2021-08-18,57.09,57.97,56.97,57.92,2665340100.0
2021-08-19,57.9,59.68,57.45,59.17,4456499300.0
2021-08-20,58.74,60.09,58.28,59.31,3778574300.0
2021-08-23,59.28,59.8,58.43,59.41,3321890700.0
2021-08-24,59.53,60.88,59.29,59.79,4227777000.0
2021-08-25,60.06,60.42,58.66,59.02,2815740100.0
2021-08-26,59.5,60.66,58.87,58.91,3959071400.0
2021-08-27,58.77,58.85,57.51,57.92,3205140200.0
2021-08-30,59.05,59.69,57.85,58.09,3859602400.0
2021-08-31,58.0,58.0,54.91,55.69,5750829800.0
2021-09-01,55.72,56.52,54.62,55.97,3901898400.0
2021-09-02,55.6,56.22,54.99,55.19,2967908300.0
2021-09-03,55.1,57.86,54.86,56.77,5060979500.0
2021-09-06,56.27,57.21,55.5,56.82,3181157900.0
2021-09-07,56.7,57.57,56.51,56.94,2426199500.0
2021-09-08,56.98,57.4,56.61,57.0,2742496700.0
2021-09-09,56.97,57.24,56.0,56.59,2792791600.0
2021-09-10,56.21,58.78,56.2,58.27,5517716500.0
2021-09-13,57.98,58.43,57.3,57.68,2771041800.0
2021-09-14,57.53,58.56,57.08,57.22,2982980800.0
2021-09-15,57.01,57.18,56.28,56.36,2253082100.0
2021-09-16,56.08,56.66,55.1,55.11,2439938200.0
2021-09-17,55.01,55.88,55.01,55.65,1741170800.0
2021-09-22,55.1,56.2,55.05,55.25,2287342700.0
2021-09-23,55.35,55.88,55.2,55.33,2320308200.0
2021-09-24,55.39,55.54,54.0,54.04,3123611700.0
2021-09-27,54.61,55.58,54.34,54.66,2575643500.0
2021-09-28,54.67,54.93,53.66,54.03,1806194600.0
2021-09-29,53.65,56.65,53.43,55.54,4543228100.0
2021-09-30,55.45,55.98,54.92,55.2,1724043100.0
2021-10-08,55.79,56.2,55.21,55.77,1744017300.0
2021-10-11,56.0,56.3,55.31,55.41,2038604000.0
2021-10-12,55.05,55.38,54.06,54.48,1789261100.0
2021-10-13,54.37,55.3,54.22,54.39,1955987200.0
2021-10-14,54.45,54.48,53.95,54.17,1454032200.0
2021-10-15,54.27,55.43,54.22,54.98,2223051000.0
2021-10-18,54.7,54.8,53.93,54.15,2068713300.0
2021-10-19,54.28,54.68,54.15,54.47,1248751300.0
2021-10-20,54.66,54.86,54.18,54.23,1340457400.0
2021-10-21,54.1,54.26,53.54,53.72,1761734500.0
2021-10-22,54.47,56.45,54.43,55.79,5531577800.0
2021-10-25,55.2,55.53,54.79,55.49,2289314000.0
2021-10-26,55.52,56.17,54.86,55.0,2244047400.0
2021-10-27,54.95,54.95,54.02,54.12,1731830200.0
2021-10-28,54.11,55.0,54.01,54.24,1540810000.0
2021-10-29,54.4,55.38,54.1,55.04,2093097900.0
2021-11-01,54.8,55.48,54.6,55.35,1918311500.0
2021-11-02,55.65,57.07,55.6,55.99,5681627800.0
2021-11-03,55.99,57.17,55.48,56.99,4040083800.0
2021-11-04,56.98,57.68,56.61,56.83,3308191200.0
2021-11-05,57.39,58.39,56.91,57.27,3949456900.0
2021-11-08,56.54,56.9,55.55,56.01,2784393900.0
2021-11-09,56.29,59.55,56.04,58.49,6234217400.0
2021-11-10,58.08,59.53,57.92,59.38,4739491100.0
2021-11-11,59.1,60.17,57.68,58.45,7774242000.0
2021-11-12,56.51,56.75,55.11,56.16,8435648200.0
2021-11-15,56.16,56.52,55.87,56.28,2544971000.0
2021-11-16,56.34,56.37,55.03,55.07,3161498500.0
2021-11-17,55.04,55.71,54.61,55.26,2312624700.0
2021-11-18,55.0,55.33,54.52,54.57,2374621900.0
2021-11-19,54.56,54.89,54.3,54.71,2234664100.0
2021-11-22,54.72,55.55,54.67,55.34,3486196500.0
2021-11-23,55.16,55.22,54.88,54.91,2568906900.0
2021-11-24,55.16,55.39,54.73,54.77,2502319800.0
2021-11-25,54.77,55.47,54.6,55.0,2380278800.0
2021-11-26,54.81,55.02,54.15,54.25,2728530300.0
2021-11-29,53.9,54.67,53.71,54.25,1602345100.0
2021-11-30,54.45,54.67,54.07,54.26,1487254400.0
2021-12-01,54.26,54.65,54.19,54.5,1517699000.0
2021-12-02,54.45,54.86,54.31,54.8,1913492600.0
2021-12-03,54.82,55.29,54.8,55.03,2218571500.0
2021-12-06,55.03,55.08,54.01,54.04,2841270600.0
2021-12-07,54.22,54.25,53.69,54.05,2030782300.0
2021-12-08,54.08,54.41,53.86,54.24,2258654800.0
2021-12-09,54.1,55.06,54.05,54.95,3128152900.0
2021-12-10,54.7,56.56,54.63,56.4,7022222900.0
2021-12-13,56.02,56.5,55.82,56.01,3198390300.0
2021-12-14,56.05,56.05,54.95,55.01,2550229600.0
2021-12-15,54.88,55.26,54.01,54.13,2890743800.0
2021-12-16,53.76,53.76,52.5,53.44,3926568900.0
2021-12-17,53.45,53.88,53.23,53.49,1665239300.0
2021-12-20,53.22,53.42,52.67,52.87,2079916400.0
2021-12-21,52.96,53.13,52.83,53.08,1473693700.0
2021-12-22,53.16,53.25,52.96,53.02,1552282100.0
2021-12-23,53.05,53.13,52.69,52.79,1273865600.0
2021-12-24,52.9,53.04,52.51,52.56,1358475700.0
2021-12-27,52.53,53.0,52.53,52.7,1030699900.0
2021-12-28,52.83,53.45,52.7,53.17,1254996100.0
2021-12-29,53.13,53.15,52.62,52.73,1165615000.0
2021-12-30,52.75,53.16,52.68,52.89,1572150900.0
2021-12-31,52.9,53.45,52.74,52.99,1430727100.0
2022-01-04,53.1,53.22,52.8,53.14,1383161400.0
2022-01-05,53.22,53.22,52.67,52.88,1674290300.0
2022-01-06,52.7,53.03,52.69,52.8,1197809900.0
2022-01-07,52.96,53.07,52.8,52.83,1283147200.0
2022-01-10,52.98,52.99,52.69,52.88,1105134600.0
2022-01-11,52.89,52.96,52.71,52.75,1210686900.0
2022-01-12,52.87,52.96,52.75,52.89,1173503100.0
2022-01-13,52.88,52.9,52.02,52.06,2265474600.0
2022-01-14,52.0,52.0,51.04,51.09,2307943100.0
2022-01-17,51.1,51.64,51.1,51.49,1174796200.0
2022-01-18,51.5,53.13,51.35,52.44,2545440200.0
2022-01-19,52.22,52.22,51.62,51.89,1201689600.0
2022-01-20,51.9,52.34,51.57,51.69,1134160500.0
2022-01-21,51.7,51.93,51.18,51.28,1087784900.0
2022-01-24,51.28,51.65,51.12,51.35,879275100.0
2022-01-25,51.19,51.29,50.02,50.06,1750619000.0
2022-01-26,50.04,50.6,50.03,50.31,841640900.0
2022-01-27,50.29,50.29,49.0,49.03,1697283600.0
2022-01-28,49.05,49.86,49.05,49.22,1121963500.0
2022-02-07,49.88,50.3,49.87,49.97,838917600.0
2022-02-08,49.99,50.43,49.89,50.4,1095424600.0
2022-02-09,50.31,51.19,50.26,51.1,1352261200.0
2022-02-10,51.22,51.5,50.92,51.2,1062238100.0
2022-02-11,52.0,52.6,51.39,51.46,2264496900.0
2022-02-14,51.25,51.4,50.65,50.8,1061608400.0
2022-02-15,50.99,52.05,50.99,51.47,1546951300.0
2022-02-16,51.77,51.88,51.4,51.48,871197600.0
2022-02-17,51.21,51.57,50.74,50.85,1324980200.0
2022-02-18,50.57,50.87,50.2,50.84,925805600.0
2022-02-21,50.69,51.06,50.57,50.93,761099200.0
2022-02-22,50.68,50.76,50.31,50.38,958303500.0
2022-02-23,50.33,51.96,50.28,51.64,2008764000.0
2022-02-24,51.51,51.73,50.2,50.73,2047073700.0
2022-02-25,51.2,51.45,50.58,50.73,1246375400.0
2022-02-28,50.6,51.0,50.38,50.73,808867900.0
2022-03-01,50.82,50.92,50.6,50.87,729551100.0
2022-03-02,50.69,50.85,50.51,50.58,681796300.0
2022-03-03,50.85,51.47,50.71,51.06,1388919000.0
2022-03-04,50.8,51.46,50.58,50.88,1212029000.0
2022-03-07,50.68,50.68,49.5,49.6,1547682200.0
2022-03-08,49.61,50.18,49.01,49.28,1504370500.0
2022-03-09,50.5,50.99,48.94,50.3,2875645700.0
2022-03-10,50.78,50.98,50.2,50.23,1837841300.0
2022-03-11,49.66,49.98,48.95,49.74,2091281700.0
2022-03-14,49.28,49.34,48.57,48.59,1562312500.0
2022-03-15,48.0,48.18,45.2,45.29,2906338900.0
2022-03-16,45.83,46.59,44.13,46.28,2237426300.0
2022-03-17,46.97,47.3,46.49,46.49,1798426600.0
2022-03-18,46.26,46.9,46.11,46.8,1064877400.0
2022-03-21,46.79,47.8,46.78,46.99,1424868200.0
2022-03-22,46.75,47.22,46.56,46.8,823517700.0
2022-03-23,46.82,48.21,46.61,47.59,1659525100.0
2022-03-24,46.85,47.25,46.6,46.61,1105628100.0
2022-03-25,46.8,47.07,46.17,46.76,938856700.0
2022-03-28,46.17,46.59,45.88,46.45,789500700.0
2022-03-29,46.49,46.83,46.1,46.16,723539500.0
2022-03-30,46.2,46.63,46.18,46.6,915502500.0
2022-03-31,46.61,46.98,46.07,46.09,1273030700.0
2022-04-01,45.88,46.02,45.31,45.71,1194263700.0
2022-04-06,45.72,45.87,45.32,45.75,1258673900.0
2022-04-07,45.61,45.95,45.34,45.34,931875300.0
2022-04-08,45.19,45.52,44.45,44.99,1147347400.0
2022-04-11,44.5,44.89,42.4,42.63,2127211700.0
2022-04-12,42.57,44.16,42.43,43.89,1464960100.0
2022-04-13,43.77,44.15,43.48,43.51,741979900.0
2022-04-14,43.96,44.15,43.21,43.67,1039949300.0
2022-04-15,43.4,43.5,42.86,43.25,846076200.0
2022-04-18,43.2,43.98,42.9,43.69,961725200.0
2022-04-19,43.69,43.93,43.39,43.59,754794500.0
2022-04-20,43.7,43.88,42.95,43.05,705771300.0
2022-04-21,42.9,43.3,41.88,41.89,1173535100.0
2022-04-22,41.7,42.24,41.45,41.85,1043754900.0
2022-04-25,41.5,41.5,38.97,38.97,1937577100.0
2022-04-26,38.59,39.49,37.76,37.78,1670403900.0
2022-04-27,37.4,39.04,37.1,38.57,1568766100.0
2022-04-28,38.21,38.57,37.45,37.91,1277575700.0
2022-04-29,38.43,39.99,38.43,39.72,1807601700.0
2022-05-05,39.57,40.94,39.56,40.36,1604020500.0
2022-05-06,39.39,40.1,39.21,39.6,1108730300.0
2022-05-09,39.5,40.27,39.35,39.93,859777700.0
2022-05-10,39.53,41.13,39.5,40.88,1602459700.0
2022-05-11,40.99,43.5,40.88,42.15,3326677900.0
2022-05-12,42.13,43.73,41.95,43.32,2714855900.0
2022-05-13,43.0,43.28,42.01,42.4,3112641600.0
2022-05-16,42.68,43.2,42.27,42.4,1551979300.0
2022-05-17,42.38,42.8,42.03,42.59,1346446200.0
2022-05-18,42.59,43.0,42.25,42.26,1255876700.0
2022-05-19,41.6,42.58,41.45,42.44,1498945600.0
2022-05-20,42.45,43.08,42.45,42.88,1261126400.0
2022-05-23,43.02,43.3,42.81,43.1,1306296800.0
2022-05-24,42.92,43.37,41.6,41.61,1532627700.0
2022-05-25,41.65,42.42,41.65,42.38,1051798700.0
2022-05-26,42.5,42.6,41.8,42.42,938578200.0
2022-05-27,42.6,42.7,41.85,42.13,928650500.0
2022-05-30,42.13,42.52,41.66,42.06,982332400.0
2022-05-31,42.07,42.94,41.7,42.88,1976160300.0
2022-06-01,42.72,43.15,42.51,42.75,1512030600.0
2022-06-02,42.63,44.84,42.47,44.52,3848839100.0
2022-06-06,44.75,45.78,44.31,45.69,3887234100.0
2022-06-07,45.31,45.54,44.52,45.22,2518396800.0
2022-06-08,45.17,45.47,44.31,44.89,2159913500.0
2022-06-09,44.8,44.8,43.8,43.91,1946414400.0
2022-06-10,43.8,45.47,43.7,45.39,2732607700.0
2022-06-13,44.95,46.1,44.85,45.74,2368225700.0
2022-06-14,45.08,45.68,44.65,45.66,1665525300.0
2022-06-15,45.7,46.47,45.42,45.47,2366857300.0
2022-06-16,45.44,46.07,44.74,44.86,1741476700.0
2022-06-17,44.52,45.14,44.3,44.9,1210553000.0
2022-06-20,45.02,46.18,45.0,45.68,1845468500.0
2022-06-21,45.65,46.08,45.08,45.16,1202801500.0
2022-06-22,45.39,45.49,44.35,44.35,1237617900.0
2022-06-23,44.35,44.66,43.89,44.5,1651292800.0
2022-06-24,44.6,45.36,44.59,45.05,1435456000.0
2022-06-27,45.05,45.77,44.79,45.2,1650069700.0
2022-06-28,45.21,46.18,45.03,46.06,2006067200.0
2022-06-29,46.06,46.41,45.1,45.16,2056931300.0
2022-06-30,45.16,45.6,45.13,45.17,1550003600.0
2022-07-01,45.02,45.38,44.65,44.81,1454897900.0
2022-07-04,44.37,44.5,43.93,44.11,1791432200.0
2022-07-05,44.2,44.52,43.7,44.3,1422448000.0
2022-07-06,44.27,44.53,43.38,43.56,1876636000.0
2022-07-07,43.62,43.82,43.31,43.31,1186805700.0
2022-07-08,43.4,43.84,43.34,43.4,1183386100.0
2022-07-11,43.38,43.38,41.79,41.84,1806656800.0
2022-07-12,41.88,42.24,41.88,41.88,975444300.0
2022-07-13,42.0,42.1,41.51,41.57,969904900.0
2022-07-14,41.51,41.93,41.22,41.28,1009048300.0
2022-07-15,41.28,41.56,41.01,41.02,944387900.0
2022-07-18,41.13,42.37,40.92,41.61,2029596300.0
2022-07-19,41.62,41.93,41.44,41.79,1125285900.0
2022-07-20,41.96,42.1,41.6,41.77,1179096700.0
2022-07-21,41.76,42.19,41.5,41.55,1780258700.0
2022-07-22,42.08,42.25,41.16,41.45,1335352300.0
2022-07-25,41.55,42.43,41.34,41.82,1510237900.0
2022-07-26,41.82,42.08,41.21,41.54,974902400.0
2022-07-27,41.55,41.55,40.92,40.96,1355966200.0
2022-07-28,41.19,41.45,40.97,40.98,1477494600.0
2022-07-29,41.13,41.13,40.03,40.09,1961230600.0
2022-08-01,40.07,40.19,39.5,40.18,1249133400.0
2022-08-02,39.8,39.8,38.5,38.98,2476811000.0
2022-08-03,39.0,42.59,38.99,41.6,6081397000.0
2022-08-04,41.96,42.81,41.46,42.49,4790518500.0
2022-08-05,42.55,44.62,42.01,44.34,6880041600.0
2022-08-08,44.29,44.29,42.57,43.0,5398896300.0
2022-08-09,43.05,43.16,42.22,43.11,3140337400.0
2022-08-10,42.99,43.49,42.5,42.5,2978169800.0
2022-08-11,42.99,43.95,42.8,43.48,3389992000.0
2022-08-12,43.39,43.4,42.68,42.71,2304237300.0
2022-08-15,42.66,42.66,41.83,41.84,2522641300.0
2022-08-16,41.84,42.09,41.5,41.63,1624000000.0
2022-08-17,41.62,42.14,41.62,41.79,1398291500.0
2022-08-18,41.8,42.14,41.62,41.88,1467453100.0
2022-08-19,41.8,42.07,40.98,40.99,1902126000.0
2022-08-22,40.98,41.27,40.21,41.09,1321418700.0
2022-08-23,41.07,41.08,40.6,40.66,977406200.0
2022-08-24,40.7,40.71,39.68,39.7,1931281100.0
2022-08-25,39.7,39.99,39.35,39.88,1252656400.0
2022-08-26,40.01,40.37,39.92,40.27,1097667900.0
2022-08-29,40.0,40.26,39.86,40.08,1076979800.0
2022-08-30,40.08,40.39,39.91,40.1,965425000.0
2022-08-31,40.2,40.35,39.63,40.21,1446633100.0
2022-09-01,40.23,40.61,39.8,39.95,1312648700.0
2022-09-02,40.06,40.66,39.94,40.4,1394796500.0
2022-09-05,40.15,40.15,39.78,39.94,969807000.0
2022-09-06,39.8,40.1,39.78,40.05,939402600.0
2022-09-07,40.04,40.63,39.99,40.23,1627782800.0
2022-09-08,40.21,40.23,39.92,39.94,905245300.0
2022-09-09,39.95,40.34,39.81,40.2,943584100.0
2022-09-13,40.27,40.64,40.27,40.4,1017865000.0
2022-09-14,39.98,40.38,39.9,40.18,947471200.0
2022-09-15,40.2,40.48,39.9,40.07,1422428700.0
2022-09-16,40.1,40.48,39.75,39.79,1449062100.0
2022-09-19,39.77,39.77,37.66,38.56,1730322300.0
2022-09-20,38.59,39.17,38.44,38.7,1007136100.0
2022-09-21,38.6,38.81,38.06,38.45,771986300.0
2022-09-22,38.33,38.78,38.21,38.45,726765700.0
2022-09-23,38.4,38.57,37.88,38.14,782921800.0
2022-09-26,38.01,38.1,37.38,37.47,890256200.0
2022-09-27,37.5,38.37,37.5,38.37,879827800.0
2022-09-28,38.18,38.24,37.72,37.79,725213200.0
2022-09-29,38.0,38.28,37.52,37.56,836054200.0
2022-09-30,37.51,38.1,37.51,37.78,763409000.0
2022-10-10,37.77,38.57,37.7,37.72,1477855500.0
2022-10-11,37.68,37.99,36.2,36.83,1352893000.0
2022-10-12,36.6,37.5,36.46,37.47,1313834600.0
2022-10-13,37.47,37.47,36.8,36.84,1403829300.0
2022-10-14,37.2,38.24,37.05,37.86,1895769300.0
2022-10-17,37.54,38.53,37.53,38.41,1492019800.0
2022-10-18,38.59,38.62,37.97,38.1,957135000.0
2022-10-19,38.11,38.39,37.8,37.83,987716400.0
2022-10-20,37.77,39.1,37.7,38.67,2396695400.0
2022-10-21,38.48,38.59,38.11,38.31,1361927500.0
2022-10-24,38.3,38.8,37.48,37.49,1658900600.0
2022-10-25,37.48,38.4,37.2,37.6,1209212800.0
2022-10-26,37.6,39.83,37.46,39.06,2967430700.0
2022-10-27,39.03,43.18,38.8,42.13,6386055200.0
2022-10-28,41.79,42.47,41.05,41.55,4184346400.0
2022-10-31,41.6,42.95,41.6,41.71,3557459400.0
2022-11-01,41.55,42.1,40.88,41.72,2534554800.0
2022-11-02,41.51,42.82,41.31,41.81,2836559700.0
2022-11-03,41.7,42.5,41.5,42.05,2337514500.0
2022-11-04,41.9,42.39,41.51,42.15,2730217800.0
2022-11-07,42.06,42.45,41.84,41.88,1976715000.0
2022-11-08,42.1,42.18,41.01,41.36,1980965900.0
2022-11-09,41.13,41.54,41.11,41.15,1187010900.0
2022-11-10,41.2,41.38,40.15,40.3,2030963400.0
2022-11-11,41.2,41.45,40.67,40.71,2194544500.0
2022-11-14,40.79,41.68,40.71,41.4,1956868900.0
2022-11-15,41.4,43.1,41.35,42.79,4018627900.0
2022-11-16,42.79,43.58,42.44,42.48,2746307700.0
2022-11-17,42.2,42.8,41.82,42.66,2274302600.0
2022-11-18,42.63,42.87,41.8,41.81,1787498000.0
2022-11-21,41.69,41.89,41.4,41.58,1015252900.0
2022-11-22,41.57,41.93,40.94,41.0,1592151100.0
2022-11-23,41.0,41.39,40.7,40.77,1229466300.0
2022-11-24,41.0,41.18,40.59,40.68,994323400.0
2022-11-25,40.8,41.1,40.69,40.69,1033980800.0
2022-11-28,40.14,40.39,40.01,40.08,1117354900.0
2022-11-29,40.15,41.2,40.15,40.98,1550718300.0
2022-11-30,41.11,41.28,40.71,40.84,973560600.0
2022-12-01,41.2,41.55,40.87,40.98,1598460500.0
2022-12-02,40.88,41.15,40.62,40.65,1094649600.0
2022-12-05,40.8,41.36,40.79,41.36,1910163600.0
2022-12-06,41.3,42.32,41.19,41.91,2354130300.0
2022-12-07,42.0,42.15,41.61,41.92,1622547000.0
2022-12-08,41.96,42.07,41.5,41.9,1444851700.0
2022-12-09,41.98,42.27,41.85,42.16,2046598400.0
2022-12-12,42.13,42.38,41.66,41.95,1774217200.0
2022-12-13,41.9,42.12,41.72,41.8,1066177300.0
2022-12-14,43.96,43.96,42.56,42.57,3791726800.0
2022-12-15,42.46,43.2,42.25,42.77,1861176100.0
2022-12-16,42.5,43.18,42.18,43.0,2004372500.0
2022-12-19,42.8,43.15,41.7,41.78,1519574800.0
2022-12-20,41.58,42.15,41.55,41.85,990829000.0
2022-12-21,41.73,41.96,41.0,41.29,861149100.0
2022-12-22,41.55,41.65,40.99,41.07,674444300.0
2022-12-23,40.9,41.33,40.83,41.06,742887700.0
2022-12-26,40.9,41.54,40.9,41.43,746949400.0
2022-12-27,41.39,41.61,41.15,41.48,612932600.0
2022-12-28,41.43,41.52,40.89,40.9,772311400.0
2022-12-29,40.67,41.27,40.67,40.89,647620700.0
2022-12-30,41.01,41.35,41.01,41.14,603961100.0
2023-01-03,41.08,41.56,40.99,41.54,885445700.0
2023-01-04,41.6,41.93,41.55,41.92,1191348600.0
2023-01-05,41.8,41.91,41.6,41.87,950946200.0
2023-01-06,41.87,42.2,41.62,41.68,1299748800.0
2023-01-09,41.8,42.05,41.43,41.53,1104990800.0
2023-01-10,41.6,41.78,41.49,41.56,797480000.0
2023-01-11,41.48,41.78,41.17,41.18,852086700.0
2023-01-12,41.18,41.33,40.8,40.82,893476700.0
2023-01-13,40.93,41.3,40.9,41.3,788557400.0
2023-01-16,41.21,42.3,41.1,41.92,1718161500.0
2023-01-17,42.13,42.45,41.91,42.1,1385592500.0
2023-01-18,42.15,42.24,41.94,42.0,808789600.0
2023-01-19,41.88,42.53,41.85,42.5,1301395000.0
2023-01-20,42.48,42.81,42.41,42.59,1219367500.0
2023-01-30,42.7,43.08,42.37,42.37,2013487500.0
2023-01-31,42.3,42.6,41.67,41.86,1542979400.0
2023-02-01,41.99,43.55,41.96,43.46,3130029800.0
2023-02-02,43.61,43.95,43.16,43.42,2583611500.0
2023-02-03,43.2,43.62,42.81,43.33,1566745400.0
2023-02-06,43.09,43.26,42.75,43.0,1169047300.0
2023-02-07,42.91,43.18,42.91,43.18,1178529600.0
2023-02-08,43.2,43.4,42.62,42.62,1121787600.0
2023-02-09,42.5,43.6,42.45,43.6,2132926400.0
2023-02-10,43.09,43.64,42.86,43.07,1964373600.0
2023-02-13,43.08,43.43,42.8,42.98,1700674200.0
2023-02-14,43.01,43.47,42.83,43.03,1215536600.0
2023-02-15,43.03,43.1,42.73,42.86,1125519300.0
2023-02-16,42.88,43.19,41.8,41.98,2063926500.0
2023-02-17,42.0,42.45,41.78,41.81,1564888300.0
2023-02-20,41.98,42.26,41.61,42.26,1083968600.0
2023-02-21,42.27,42.57,42.2,42.35,970906100.0
2023-02-22,42.39,42.53,42.2,42.3,736521700.0
2023-02-23,42.28,42.45,42.06,42.16,718457300.0
2023-02-24,42.15,42.32,41.94,41.97,810714000.0
2023-02-27,41.94,42.06,41.57,41.63,907870800.0
2023-02-28,41.78,42.2,41.53,42.02,1328225300.0
2023-03-01,41.99,42.46,41.92,42.37,1370237300.0
2023-03-02,42.41,42.65,42.25,42.46,1146711100.0
2023-03-03,42.88,43.88,42.88,43.32,3102816400.0
2023-03-06,43.12,43.84,42.9,43.4,2156957800.0
2023-03-07,43.32,43.66,42.68,42.73,1757360400.0
2023-03-08,42.7,42.93,42.56,42.84,1080479600.0
2023-03-09,42.8,43.88,42.8,43.27,2357638800.0
2023-03-10,43.0,43.67,42.73,43.0,1997605300.0
2023-03-13,43.0,43.74,42.56,43.6,2164982700.0
2023-03-14,43.65,48.88,43.38,48.01,13635499600.0
2023-03-15,48.01,50.95,47.88,48.88,12756714500.0
2023-03-16,48.77,50.5,48.74,49.31,9512143600.0
2023-03-17,50.1,52.98,49.1,52.57,14012977700.0
2023-03-20,52.6,53.66,51.66,51.81,10052519700.0
2023-03-21,51.81,52.66,50.95,52.11,6744491200.0
2023-03-22,51.95,52.5,51.36,52.3,5882314200.0
2023-03-23,52.0,53.38,50.6,52.32,9083422200.0
2023-03-24,52.0,52.1,50.69,50.8,6760511700.0
2023-03-27,50.5,50.77,48.89,49.5,6491128400.0
2023-03-28,49.75,50.12,48.71,49.1,4549411400.0
2023-03-29,49.19,50.32,47.98,49.36,7089262200.0
2023-03-30,49.02,50.19,48.8,49.08,4577956100.0
2023-03-31,49.1,50.65,48.91,50.11,5048342300.0
2023-04-03,50.33,54.6,49.87,54.58,13398958800.0
2023-04-04,54.25,57.99,54.01,56.66,16749235900.0
2023-04-06,57.5,61.61,57.28,59.07,18747959000.0
2023-04-07,59.83,60.9,58.14,59.9,12054140600.0
2023-04-10,60.3,63.54,59.6,60.0,12426946900.0
2023-04-11,60.0,61.58,57.33,58.43,10906643800.0
2023-04-12,57.9,60.5,57.75,59.3,7517766000.0
2023-04-13,58.7,59.22,57.5,58.0,6098758300.0
2023-04-14,58.67,62.3,57.38,62.26,12609100300.0
2023-04-17,62.5,63.68,61.71,63.0,9268394600.0
2023-04-18,62.22,62.25,59.61,60.9,8292626800.0
2023-04-19,60.99,64.38,60.15,62.21,10566992900.0
2023-04-20,61.84,66.5,61.84,66.48,13172480900.0
2023-04-21,66.13,66.33,62.11,62.8,10022690900.0
2023-04-24,62.5,64.5,60.11,63.05,8469899000.0
2023-04-25,63.06,64.57,60.85,61.37,8722875300.0
2023-04-26,60.7,61.06,56.7,58.16,10662869000.0
2023-04-27,57.3,59.45,57.01,58.29,5930215400.0
2023-04-28,57.91,61.6,57.81,61.58,6724029600.0
2023-05-04,60.5,60.95,58.0,58.76,5928979300.0
2023-05-05,58.5,59.93,58.26,58.8,3620737700.0
2023-05-08,58.99,61.19,58.89,59.43,4823176100.0
2023-05-09,58.96,59.35,52.52,52.78,14827046300.0
2023-05-10,52.26,53.45,51.6,52.45,5853566100.0
2023-05-11,53.05,53.7,52.61,52.96,3369769900.0
2023-05-12,54.5,56.59,53.41,53.69,7383518500.0
2023-05-15,53.0,55.3,52.42,54.87,4521119600.0
2023-05-16,54.81,55.3,53.88,54.25,3741786500.0
2023-05-17,53.93,54.95,53.71,54.2,2924017700.0
2023-05-18,54.38,55.55,54.33,55.1,3529043300.0
2023-05-19,54.82,56.36,54.82,55.0,3539449700.0
2023-05-22,55.0,56.0,54.2,54.55,2574859500.0
2023-05-23,54.2,54.7,52.9,52.9,3153262000.0
2023-05-24,52.6,52.6,48.78,49.91,8523730800.0
2023-05-25,50.29,50.58,49.03,50.36,4062635500.0
2023-05-26,50.46,52.31,50.45,51.8,4143559200.0
2023-05-29,52.25,53.58,51.51,52.6,3982520400.0
2023-05-30,52.19,53.03,52.08,52.89,2659292100.0
2023-05-31,52.7,54.8,52.51,54.4,4346735200.0
2023-06-01,53.85,55.17,53.48,54.42,3052268300.0
2023-06-02,54.6,54.8,52.88,53.72,2388317100.0
2023-06-05,54.79,56.03,54.5,55.04,4284992800.0
2023-06-06,55.04,55.76,53.61,53.99,2931686800.0
2023-06-07,54.0,55.16,53.71,54.67,2384894200.0
2023-06-08,54.6,54.6,53.18,53.56,2629842300.0
2023-06-09,53.79,54.18,52.81,53.53,3599924900.0
2023-06-12,53.49,53.83,52.38,52.87,3015333500.0
2023-06-13,53.09,55.91,52.82,55.4,5456634600.0
2023-06-14,55.63,56.27,55.06,56.0,4248423500.0
2023-06-15,55.72,56.3,54.45,54.78,3714540300.0
2023-06-16,54.53,55.93,54.11,55.56,3500616500.0
2023-06-19,55.3,56.1,54.88,55.06,3165193800.0
2023-06-20,54.9,55.22,51.02,52.27,7786806100.0
2023-06-21,52.0,52.5,50.0,50.8,4783576700.0
2023-06-26,50.66,51.56,49.82,50.97,3252293900.0
2023-06-27,50.9,51.71,50.9,51.39,1946174200.0
2023-06-28,51.87,52.38,50.75,51.72,2833072000.0
2023-06-29,51.23,51.97,50.86,51.0,1986197100.0
2023-06-30,50.75,51.52,50.45,50.52,2458499300.0
2023-07-03,50.67,51.0,49.6,51.0,2901690600.0
2023-07-04,51.0,52.0,50.63,51.41,2958546100.0
2023-07-05,51.25,51.4,50.71,50.98,1744574900.0
2023-07-06,50.89,51.05,49.89,50.0,2321026900.0
2023-07-07,49.81,50.18,49.06,49.38,2833611300.0
2023-07-10,49.41,49.88,49.38,49.72,1196918300.0
2023-07-11,49.72,50.42,49.5,50.3,1966960100.0
2023-07-12,50.32,50.45,48.22,48.38,3837199300.0
2023-07-13,48.6,49.37,48.6,49.2,2507729900.0
2023-07-14,49.2,50.13,49.16,49.46,1832274700.0
2023-07-17,49.16,49.46,48.6,48.77,1650787000.0
2023-07-18,49.0,50.75,49.0,49.7,2788011200.0
2023-07-19,49.5,49.58,48.88,49.15,1605029300.0
2023-07-20,49.33,49.55,49.02,49.29,1306558900.0
2023-07-21,49.01,49.24,48.88,49.0,1258451800.0
2023-07-24,48.88,49.51,48.84,49.0,1137497800.0
2023-07-25,49.66,49.8,49.23,49.77,1796688300.0
2023-07-26,49.66,50.18,49.54,50.15,1611531900.0
2023-07-27,50.01,50.14,49.2,49.39,1633906200.0
2023-07-28,49.03,50.35,48.99,50.26,1869805400.0
2023-07-31,50.31,51.38,50.28,51.36,2594413700.0
2023-08-01,51.4,51.57,50.49,50.72,1811031400.0
2023-08-02,50.87,51.12,50.66,50.83,1081398000.0
2023-08-03,50.7,51.18,50.18,50.91,1204817600.0
2023-08-04,51.37,51.61,51.01,51.1,1710081000.0
2023-08-07,51.12,51.18,49.06,49.26,3240394200.0
2023-08-08,49.12,49.9,48.98,49.47,1614797700.0
2023-08-09,49.3,49.59,48.46,48.64,1796103200.0
2023-08-10,48.66,49.0,48.34,48.47,1418461300.0
2023-08-11,48.85,48.95,46.91,46.92,3185555300.0
2023-08-14,46.58,47.36,46.3,47.34,1358528400.0
2023-08-15,47.47,47.75,46.91,47.52,1292611200.0
2023-08-16,47.5,48.09,47.3,47.55,1375366600.0
2023-08-17,47.3,48.25,46.71,48.15,1342327400.0
2023-08-18,48.78,48.86,47.87,48.01,1473579200.0
2023-08-21,47.9,48.59,47.63,47.68,1118780400.0
2023-08-22,47.87,48.97,47.6,48.82,2025608300.0
2023-08-23,48.54,48.99,47.76,47.89,1571671400.0
2023-08-24,48.13,48.94,47.78,48.62,1284001000.0
2023-08-25,48.4,48.64,47.69,48.3,1367462700.0
2023-08-28,50.72,50.98,48.52,48.55,2390937600.0
2023-08-29,48.61,51.0,48.61,51.0,3959393800.0
2023-08-30,53.98,54.54,52.32,52.94,7112248900.0
2023-08-31,52.6,54.79,52.3,54.24,5679177300.0
2023-09-01,54.38,54.68,52.76,53.68,3728425000.0
2023-09-04,53.9,56.9,53.27,56.9,5502808700.0
2023-09-05,57.36,58.66,55.15,55.63,8545843400.0
2023-09-06,55.16,57.4,54.81,56.83,6553650800.0
2023-09-07,55.88,55.88,51.96,52.12,8478088200.0
2023-09-08,52.06,53.24,51.41,52.5,4936977000.0
2023-09-11,52.58,52.92,51.66,52.06,3852807600.0
2023-09-12,52.0,52.2,51.5,51.52,2400898100.0
2023-09-13,51.4,51.88,50.32,50.76,3001290600.0
2023-09-14,50.71,51.58,50.51,50.77,2310686600.0
2023-09-15,50.93,52.63,50.61,51.7,4398002300.0
2023-09-18,51.32,51.37,48.42,49.63,4710209300.0
2023-09-19,49.53,50.13,49.18,49.35,2194067700.0
2023-09-20,49.01,49.65,48.98,49.34,1238187400.0
2023-09-21,49.3,49.99,49.21,49.5,1506802000.0
2023-09-22,49.6,51.38,49.41,51.2,2821873500.0
2023-09-25,51.21,51.98,50.86,51.33,2156070700.0
2023-09-26,51.2,51.2,50.01,50.06,1869022100.0
2023-09-27,50.18,51.0,50.07,50.66,1511763700.0
2023-09-28,50.7,51.42,50.25,51.15,1760756500.0
2023-10-09,50.8,51.48,50.3,50.72,1598370800.0
2023-10-10,50.73,51.65,50.73,50.83,1672635700.0
2023-10-11,50.9,54.29,50.5,54.2,4610010800.0
2023-10-12,53.75,54.19,53.01,53.69,3585827900.0
2023-10-13,53.17,55.88,53.06,54.56,5001640500.0
2023-10-16,54.3,55.1,53.05,53.1,2361877400.0
2023-10-17,53.1,56.34,52.7,54.4,3476724800.0
2023-10-18,55.84,56.73,54.48,54.57,4429790000.0
2023-10-19,54.13,57.28,54.0,56.03,7527414400.0
2023-10-20,55.61,58.15,55.61,57.1,7073960900.0
2023-10-23,56.88,57.74,55.5,56.79,4830746400.0
2023-10-24,56.79,57.1,53.36,55.05,4807995500.0
2023-10-25,56.0,56.82,54.68,54.68,3220592400.0
2023-10-26,54.2,55.6,54.1,54.89,2807439900.0
2023-10-27,54.58,57.5,54.4,56.98,4716233000.0
2023-10-30,56.74,58.98,56.67,58.3,5073538500.0
2023-10-31,58.38,58.38,56.88,57.25,2802581500.0
2023-11-01,57.14,59.08,56.78,58.21,3615756500.0
2023-11-02,58.5,59.11,57.13,57.31,2909429700.0
2023-11-03,57.45,57.99,56.81,57.86,2765873200.0
2023-11-06,57.89,58.4,56.96,57.3,3379073800.0
2023-11-07,57.0,57.55,56.01,57.55,3075931400.0
2023-11-08,57.2,59.38,57.01,58.31,4669353600.0
2023-11-09,58.01,58.61,56.87,57.0,2401784100.0
2023-11-10,55.55,56.18,53.93,54.39,4971807100.0
2023-11-13,54.56,54.88,53.63,54.24,2495084600.0
2023-11-14,54.22,54.88,53.96,54.65,2296174400.0
2023-11-15,55.02,55.19,54.32,54.32,1972932900.0
2023-11-16,54.01,54.2,53.25,53.42,1985553300.0
2023-11-17,54.0,54.07,53.38,53.7,1531054100.0
2023-11-20,53.57,54.31,53.22,53.92,1959367700.0
2023-11-21,53.98,54.34,53.58,53.61,1560902000.0
2023-11-22,53.42,53.79,52.63,52.64,1677124500.0
2023-11-23,52.5,53.46,52.42,53.38,1423332900.0
2023-11-24,53.2,54.2,53.15,54.09,1826343500.0
2023-11-27,54.09,54.79,53.6,54.61,2290856300.0
2023-11-28,54.69,54.88,54.2,54.55,1539208300.0
2023-11-29,54.61,54.79,53.6,53.7,1413407600.0
2023-11-30,53.76,54.19,53.45,53.7,1078287400.0
2023-12-01,53.6,54.57,52.9,54.15,1786548200.0
2023-12-04,54.15,54.53,53.03,53.18,1655676000.0
2023-12-05,53.05,53.17,52.39,52.39,1439709700.0
2023-12-06,52.16,52.78,51.74,51.97,1821317300.0
2023-12-07,51.88,52.67,51.55,52.67,2328523600.0
2023-12-08,52.67,52.68,51.1,52.55,3813982300.0
2023-12-11,52.01,53.22,51.7,53.18,2198743600.0
2023-12-12,53.24,54.17,52.86,54.12,2097463200.0
2023-12-13,54.0,54.56,53.7,53.75,1791629500.0
2023-12-14,54.0,54.2,53.07,53.1,1235842400.0
2023-12-15,53.29,54.14,53.03,53.6,1213092400.0
2023-12-18,53.49,53.99,53.2,53.74,1006516800.0
2023-12-19,53.65,54.94,53.61,54.76,2041252300.0
2023-12-20,54.89,55.24,54.46,54.51,1447500500.0
2023-12-21,54.24,54.7,53.36,54.57,1449827800.0
2023-12-22,54.49,55.19,54.39,54.79,1517350600.0
2023-12-25,54.6,55.0,52.85,53.01,1778836800.0
2023-12-26,53.01,53.23,51.8,51.85,1440163200.0
2023-12-27,51.83,52.29,51.18,51.91,1517345000.0
2023-12-28,51.7,53.45,51.68,53.13,1921186000.0
2023-12-29,53.0,53.5,52.88,53.02,1264866600.0
2024-01-02,53.02,53.27,52.72,52.96,1345914700.0
2024-01-03,52.85,53.18,52.16,52.48,1284754200.0
2024-01-04,52.5,52.7,51.42,51.88,1488850300.0
2024-01-05,51.75,52.48,50.19,50.58,1943689300.0
2024-01-08,50.59,50.81,48.6,49.5,2249876400.0
2024-01-09,49.48,49.67,47.9,48.45,2049459200.0
2024-01-10,48.25,48.55,47.41,47.47,1496353300.0
2024-01-11,47.28,48.22,47.15,47.6,1785971700.0
2024-01-12,47.5,47.55,45.79,45.83,2290013500.0
2024-01-15,45.8,46.56,45.24,45.67,1594382200.0
2024-01-16,45.59,46.08,44.9,45.99,1730257500.0
2024-01-17,45.95,45.95,44.69,44.69,1322141800.0
2024-01-18,44.69,45.68,43.38,45.64,2767957800.0
2024-01-19,45.5,46.38,45.2,45.86,1966742500.0
2024-01-22,45.67,46.23,44.5,44.83,2606000300.0
2024-01-23,44.83,45.69,44.53,44.72,2033915600.0
2024-01-24,44.94,45.58,43.73,45.37,2087293500.0
2024-01-25,45.45,47.41,45.07,47.26,2557714900.0
2024-01-26,46.9,47.18,46.23,46.5,1800957900.0
2024-01-29,46.5,47.18,44.97,45.35,1681945400.0
2024-01-30,44.99,45.25,43.03,43.08,2363108300.0
2024-01-31,43.0,44.19,41.85,43.29,2648808000.0
2024-02-01,42.8,44.1,41.77,42.68,2194801900.0
2024-02-02,42.78,43.25,40.68,42.13,2520964900.0
2024-02-05,42.26,43.55,40.32,42.97,2853534900.0
2024-02-06,42.71,45.0,42.06,44.97,2927666700.0
2024-02-07,44.66,44.67,42.75,42.9,4421217300.0
2024-02-08,43.11,44.3,43.03,44.0,3091546000.0
2024-02-19,44.6,45.07,44.11,44.82,2856911900.0
2024-02-20,44.55,45.03,43.9,44.45,1869662500.0
2024-02-21,44.26,45.8,44.15,44.99,2497317900.0
2024-02-22,44.95,45.71,44.61,45.14,2447192700.0
2024-02-23,45.26,45.44,44.6,44.98,2292963000.0
2024-02-26,44.65,45.55,44.34,44.92,2715824700.0
2024-02-27,44.82,47.58,44.55,47.32,5057593400.0
2024-02-28,47.0,47.92,45.5,45.56,4517602700.0
2024-02-29,45.4,49.11,45.3,48.35,5696122200.0
2024-03-01,48.05,48.75,47.7,48.51,3957546800.0
2024-03-04,48.5,48.7,47.67,48.0,2702610700.0
2024-03-05,47.76,48.4,47.59,48.0,2852790100.0
2024-03-06,48.0,48.05,47.01,47.59,2038282700.0
2024-03-07,47.65,48.45,46.8,47.09,2386306300.0
2024-03-08,47.11,47.76,46.6,47.4,1894724300.0
2024-03-11,46.86,48.23,46.5,47.99,2674942500.0
2024-03-12,47.86,48.5,47.68,47.88,2100318300.0
2024-03-13,47.97,48.88,47.6,47.85,2430738200.0
2024-03-14,47.51,47.81,46.62,46.7,2041716400.0
2024-03-15,46.6,46.84,46.0,46.67,1619595700.0
2024-03-18,46.87,48.44,46.7,47.97,2983428700.0
2024-03-19,47.8,47.99,47.2,47.21,1724517500.0
2024-03-20,47.49,48.15,47.25,47.54,1534997300.0
2024-03-21,47.54,48.1,47.1,47.55,1950762200.0
2024-03-22,47.3,47.51,45.58,45.6,2928651300.0
2024-03-25,45.59,45.66,44.56,44.56,2144816100.0
2024-03-26,44.6,45.05,44.2,44.54,1542766700.0
2024-03-27,44.82,44.82,43.38,43.41,1593304100.0
2024-03-28,43.41,44.46,43.41,44.0,1550784800.0
2024-03-29,43.93,43.98,42.9,43.66,1653883700.0
2024-04-01,43.66,44.63,43.58,44.3,1835114300.0
2024-04-02,44.28,44.3,43.65,43.95,1150686800.0
2024-04-03,44.98,45.24,44.08,44.24,2236095300.0
2024-04-08,43.7,43.71,42.5,42.51,2432904100.0
2024-04-09,42.37,42.88,42.25,42.7,1409387500.0
2024-04-10,42.7,42.98,42.1,42.18,1379754100.0
2024-04-11,42.1,42.6,40.5,41.19,2242632400.0
2024-04-12,41.02,41.45,40.31,40.33,2037701500.0
2024-04-15,40.33,41.55,40.01,41.19,2167782200.0
2024-04-16,41.0,41.87,40.78,41.18,1852699100.0
2024-04-17,41.2,41.79,40.91,41.75,1812668600.0
2024-04-18,41.5,41.88,41.35,41.61,1658334200.0
2024-04-19,41.36,41.74,40.85,41.38,1374131700.0
2024-04-22,41.31,41.62,40.86,41.31,1099054600.0
2024-04-23,41.32,41.68,41.02,41.11,1099414500.0
2024-04-24,41.25,41.39,40.8,41.25,1519387800.0
2024-04-25,41.25,41.86,40.92,41.34,1438443900.0
2024-04-26,41.1,42.12,41.1,42.06,2205102200.0
2024-04-29,42.13,43.36,42.13,43.05,2376970200.0
2024-04-30,43.0,43.0,41.76,41.91,2339654900.0
2024-05-06,42.49,43.03,42.33,42.56,2204286200.0
2024-05-07,42.55,42.73,42.2,42.71,1293830500.0
2024-05-08,42.81,42.82,42.08,42.16,1115586100.0
2024-05-09,42.18,43.89,42.16,43.72,3121663700.0
2024-05-10,43.7,43.98,42.74,42.99,2577876300.0
2024-05-13,42.7,43.5,42.38,43.06,1552531400.0
2024-05-14,43.06,43.45,42.71,42.92,1354282800.0
2024-05-15,42.74,42.87,41.62,41.66,2111186600.0
2024-05-16,42.0,42.5,41.8,41.82,1490307600.0
2024-05-17,41.83,42.32,41.56,42.3,1263693500.0
2024-05-20,42.4,42.88,42.2,42.57,1480706900.0
2024-05-21,42.62,42.63,42.03,42.11,978139800.0
2024-05-22,42.15,42.45,41.84,42.27,1430292100.0
2024-05-23,42.18,42.2,41.08,41.17,1737151500.0
2024-05-24,41.13,41.35,41.0,41.03,1013655100.0
2024-05-27,41.36,43.17,41.36,43.13,3749299600.0
2024-05-28,43.13,43.99,42.9,43.11,3496329700.0
2024-05-29,42.87,43.4,42.59,42.94,1681532900.0
2024-05-30,43.03,45.96,42.8,45.39,6888500400.0
2024-05-31,45.1,45.49,44.69,44.85,3146304900.0
2024-06-03,44.96,46.36,44.8,45.44,3936817100.0
2024-06-04,45.3,45.75,44.72,45.55,2405095900.0
2024-06-05,45.42,47.14,45.3,46.12,3958967300.0
2024-06-06,47.23,47.74,46.51,46.8,5305226100.0
2024-06-07,46.79,47.74,46.42,47.21,3619940900.0
2024-06-11,47.09,49.0,47.05,48.94,5431723300.0
2024-06-12,48.7,48.7,47.59,47.9,4155762700.0
2024-06-13,48.18,48.85,47.11,47.2,4514274500.0
2024-06-14,46.9,47.09,46.08,46.49,4308893800.0
2024-06-17,46.4,47.99,46.3,47.77,3719838800.0
2024-06-18,47.88,48.8,47.76,48.13,3466202400.0
2024-06-19,48.1,48.29,46.88,47.53,3125823600.0
2024-06-20,47.45,49.91,47.37,48.8,5916557000.0
2024-06-21,48.34,48.78,47.47,48.75,3066048300.0
2024-06-24,48.6,49.76,47.18,47.26,4101775800.0
2024-06-25,47.04,47.39,45.26,45.54,4312953600.0
2024-06-26,45.95,46.78,45.42,46.47,2548254000.0
2024-06-27,46.17,46.45,45.58,45.71,1874433500.0
2024-06-28,45.52,46.42,45.51,46.1,2180196800.0
2024-07-01,46.18,46.42,44.93,45.81,2180205900.0
2024-07-02,45.7,46.05,45.31,45.46,1922295500.0
2024-07-03,45.55,46.74,45.01,46.26,2788494400.0
2024-07-04,46.1,46.87,46.03,46.16,2147863800.0
2024-07-05,46.02,46.67,45.21,46.64,2298842200.0
2024-07-08,46.55,47.3,46.35,46.7,2385441200.0
2024-07-09,46.55,48.56,46.55,48.16,3607039700.0
2024-07-10,47.88,48.3,47.7,47.99,1957725700.0
2024-07-11,48.47,49.22,48.11,48.27,2999075800.0
2024-07-12,47.9,48.83,47.42,48.64,2207281400.0
2024-07-15,48.68,49.36,48.65,48.94,2008769700.0
2024-07-16,48.7,49.28,47.93,49.2,3055393700.0
2024-07-17,49.08,49.1,48.36,48.36,2318655900.0
2024-07-18,47.33,49.1,47.06,48.75,2914368500.0
2024-07-19,48.5,51.35,48.34,51.2,6086237100.0
2024-07-22,50.9,51.45,50.65,50.98,3055797800.0
2024-07-23,51.0,51.35,49.18,49.28,3345436500.0
2024-07-24,49.34,49.89,48.7,48.85,2455822200.0
2024-07-25,48.6,49.53,48.11,48.7,2067995300.0
2024-07-26,48.68,49.76,48.6,49.75,1806947900.0
2024-07-29,49.59,49.98,46.53,46.7,3699412400.0
2024-07-30,46.68,47.88,46.6,47.6,2211839200.0
2024-07-31,47.51,49.2,47.5,49.1,2071431300.0
2024-08-01,48.99,49.79,48.9,49.11,1618934000.0
2024-08-02,48.61,49.22,48.1,48.42,1936444300.0
2024-08-05,47.95,48.48,47.0,47.29,2330854000.0
2024-08-06,47.7,47.96,46.3,47.27,1771033700.0
2024-08-07,47.4,47.56,47.1,47.22,873775900.0
2024-08-08,47.01,47.9,46.76,47.48,1257316200.0
2024-08-09,49.5,49.81,48.47,48.49,2718051000.0
2024-08-12,48.35,48.98,48.0,48.78,1445733500.0
2024-08-13,48.8,49.2,48.74,49.2,1421188500.0
2024-08-14,49.3,49.46,48.8,48.95,1302423900.0
2024-08-15,48.61,49.75,48.56,49.68,1851196700.0
2024-08-16,49.63,49.73,49.07,49.46,1184025500.0
2024-08-19,49.49,49.98,49.14,49.46,1065907000.0
2024-08-20,49.46,49.59,48.47,48.75,1427086400.0
2024-08-21,48.75,48.98,47.76,47.78,1424688900.0
2024-08-22,47.6,47.85,46.03,46.54,2346378300.0
2024-08-23,46.5,47.2,46.12,47.13,1302664300.0
2024-08-26,47.12,47.45,46.88,47.35,898358000.0
2024-08-27,47.3,47.35,46.54,46.72,1106011100.0
2024-08-28,46.8,47.66,46.69,47.36,925227500.0
2024-08-29,47.15,47.62,46.99,47.26,1061655600.0
2024-08-30,46.85,48.48,46.71,48.24,2151676500.0
2024-09-02,48.04,48.2,46.71,46.78,1526296000.0
2024-09-03,46.67,47.18,45.65,46.26,1700949700.0
2024-09-04,45.79,46.26,45.51,45.53,1215420600.0
2024-09-05,45.6,46.1,45.52,45.97,967039200.0
2024-09-06,46.02,46.08,45.08,45.08,1037087600.0
2024-09-09,44.81,45.45,44.63,44.87,915197600.0
2024-09-10,44.88,45.09,43.95,44.84,1243514400.0
2024-09-11,44.5,44.7,42.9,43.33,2117682700.0
2024-09-12,43.3,43.89,42.95,42.98,1351651900.0
2024-09-13,43.2,43.26,42.4,42.4,1415549100.0
2024-09-18,42.68,43.47,42.5,43.17,1541735200.0
2024-09-19,43.28,44.14,43.0,43.74,1443653200.0
2024-09-20,43.72,43.99,43.28,43.86,1037338200.0
2024-09-23,43.98,44.05,43.37,43.43,944366500.0
2024-09-24,43.73,44.79,43.37,44.77,2141592700.0
2024-09-25,45.05,46.0,44.82,44.9,2475834600.0
2024-09-26,45.0,46.49,44.77,46.36,2601727200.0
2024-09-27,47.0,50.0,47.0,49.99,2988742300.0
2024-09-30,53.0,59.99,53.0,59.99,10926357100.0
2024-10-08,71.99,71.99,70.0,71.99,9766520200.0
2024-10-09,72.19,86.39,70.5,83.89,34753150300.0
2024-10-10,85.1,86.35,70.01,75.02,21040163800.0
2024-10-11,71.03,73.7,68.8,69.48,13627320500.0
2024-10-14,69.48,76.5,67.77,75.6,13641568900.0
2024-10-15,74.99,81.53,73.48,74.18,14040214200.0
2024-10-16,71.14,76.76,70.88,74.09,8542935200.0
2024-10-17,77.0,77.64,74.02,75.12,8820987800.0
2024-10-18,75.8,90.14,74.44,90.14,20938755300.0
2024-10-21,94.0,107.76,91.9,97.48,27942931400.0
2024-10-22,94.99,99.04,92.89,96.04,18591348500.0
2024-10-23,93.04,95.5,91.54,92.31,13839562700.0
2024-10-24,91.45,96.47,91.17,94.56,11250604000.0
2024-10-25,94.56,98.66,92.52,93.7,11064638400.0
2024-10-28,93.0,93.98,92.0,93.1,7256679700.0
2024-10-29,92.78,96.55,92.29,92.3,11326708300.0
2024-10-30,91.79,92.78,84.85,85.82,16087094900.0
2024-10-31,85.48,88.94,83.7,86.93,11661133600.0
2024-11-01,85.19,88.25,84.81,84.81,8835102600.0
2024-11-04,84.63,87.19,84.18,86.81,5765827200.0
2024-11-05,87.48,96.0,87.01,95.8,14538334400.0
2024-11-06,97.0,99.97,93.33,96.04,14179857700.0
2024-11-07,94.2,105.0,94.01,101.89,12625303000.0
2024-11-08,107.3,109.5,100.0,100.3,16095714400.0
2024-11-11,104.6,108.3,100.62,104.98,13806901800.0
2024-11-12,102.6,104.87,100.0,101.11,10886675900.0
2024-11-13,99.9,100.9,97.88,99.14,8075947700.0
2024-11-14,99.13,102.0,96.61,96.87,7619410200.0
2024-11-15,96.87,98.7,94.9,94.91,7106674300.0
2024-11-18,95.7,97.5,91.37,92.3,8289740300.0
2024-11-19,92.1,95.39,90.22,94.9,8315968400.0
2024-11-20,94.0,94.57,92.6,93.28,5850749500.0
2024-11-21,93.0,94.9,92.5,93.5,5619710600.0
2024-11-22,94.7,95.5,88.55,88.77,7924010800.0
2024-11-25,88.76,88.77,84.52,86.16,7690590900.0
2024-11-26,85.97,86.66,85.03,85.1,3536354200.0
2024-11-27,84.65,89.04,83.13,88.0,7743053200.0
2024-11-28,88.2,90.3,86.83,87.08,6111013700.0
2024-11-29,86.83,93.45,85.64,90.1,8794035800.0
2024-12-02,89.9,90.69,88.01,89.49,6401078400.0
2024-12-03,89.67,90.35,86.03,87.23,5867600900.0
2024-12-04,90.53,91.0,87.25,87.67,6810671300.0
2024-12-05,86.2,88.26,86.14,87.0,3959574100.0
2024-12-06,86.5,89.69,86.3,88.93,5404411700.0
2024-12-09,88.06,88.75,85.99,86.78,4241125700.0
2024-12-10,91.49,91.99,87.79,88.0,6966812100.0
2024-12-11,87.11,88.33,86.5,86.82,4006537700.0
2024-12-12,87.16,88.2,85.69,87.17,4448975700.0
2024-12-13,86.81,86.81,82.85,82.99,8200323100.0
2024-12-16,82.3,83.2,81.21,81.5,4762957000.0
2024-12-17,81.35,83.1,81.31,82.19,4066219200.0
2024-12-18,82.82,83.95,82.09,83.4,4840002200.0
2024-12-19,82.3,86.53,81.88,85.44,6739920700.0
2024-12-20,85.07,98.8,85.07,94.28,17677027100.0
2024-12-23,93.69,99.2,93.6,95.18,14567556700.0
2024-12-24,95.99,97.34,92.99,96.86,9120450800.0
2024-12-25,96.48,99.8,96.38,97.99,9853290700.0
2024-12-26,98.0,98.88,96.15,96.73,7110458600.0
2024-12-27,96.78,102.37,96.49,97.51,11447163000.0
2024-12-30,96.6,100.53,96.0,99.29,9065730400.0
2024-12-31,99.0,99.58,94.59,94.62,8782379700.0
2025-01-02,93.81,95.09,88.5,89.96,8497105600.0
2025-01-03,90.1,91.13,87.53,88.31,6128898100.0
2025-01-06,88.84,89.6,85.72,86.94,4383130800.0
2025-01-07,87.1,90.75,86.0,90.6,6721479600.0
2025-01-08,88.88,91.28,85.99,88.82,6879073000.0
2025-01-09,88.4,93.33,88.1,91.32,7241645100.0
2025-01-10,90.85,96.68,90.85,93.18,8998892800.0
2025-01-13,91.0,95.86,89.88,95.02,6802564000.0
2025-01-14,96.95,99.58,94.45,98.77,9288810600.0
2025-01-15,97.5,102.29,97.3,99.55,7765923400.0
2025-01-16,102.18,104.46,96.6,96.6,10347746500.0
2025-01-17,96.51,104.77,96.51,102.7,10940322800.0
2025-01-20,102.98,103.0,100.3,101.05,5966725900.0
2025-01-21,101.5,104.35,101.1,101.84,7443530000.0
2025-01-22,101.3,103.22,99.5,100.24,6164124100.0
2025-01-23,102.8,103.87,96.7,96.84,8685057800.0
2025-01-24,97.16,98.62,96.77,97.85,4719827500.0
2025-01-27,98.38,98.39,93.9,93.94,5284457200.0
2025-02-05,100.16,102.84,99.44,101.37,9775678000.0
2025-02-06,100.11,106.43,99.66,104.43,8939698100.0
2025-02-07,104.42,105.27,100.08,102.53,9325406500.0
2025-02-10,102.8,104.52,101.01,103.85,6685630500.0
2025-02-11,103.6,103.7,100.36,100.86,5444899000.0
2025-02-12,101.5,104.44,99.41,104.32,9758600500.0
2025-02-13,104.77,104.96,100.89,101.11,6906462900.0
2025-02-14,99.96,100.87,98.16,99.08,5671353600.0
2025-02-17,99.3,102.45,99.3,101.0,5809418100.0
2025-02-18,101.01,101.27,98.17,98.28,5054621200.0
2025-02-19,97.95,102.58,97.91,101.94,7007465300.0
2025-02-20,101.0,101.4,98.88,99.21,5649399400.0
2025-02-21,99.6,105.92,99.6,103.98,12338676100.0
2025-02-24,103.0,106.86,102.0,103.4,7472253900.0
2025-02-25,100.88,103.94,100.11,101.28,7117223600.0
2025-02-26,102.86,105.5,100.06,104.0,8899106000.0
2025-02-27,103.13,105.21,100.44,102.44,6979078700.0
2025-02-28,101.0,101.59,97.67,97.79,6784082300.0
2025-03-03,96.99,98.1,95.18,96.0,4987874200.0
2025-03-04,95.0,99.07,94.61,97.28,4446941200.0
2025-03-05,97.3,98.2,96.16,97.57,3509728900.0
2025-03-06,98.85,100.3,98.37,98.66,5675672800.0
2025-03-07,97.6,98.55,96.52,96.88,3939865000.0
2025-03-10,96.39,97.29,95.01,95.66,3845186900.0
2025-03-11,94.0,96.32,93.8,96.12,3062630300.0
2025-03-12,96.5,97.05,95.71,95.9,2863901000.0
2025-03-13,95.39,96.08,92.1,92.98,4420107600.0
2025-03-14,92.98,95.61,92.5,94.81,4013762200.0
2025-03-17,94.89,94.91,93.16,93.37,3120518100.0
2025-03-18,93.99,95.8,93.9,94.1,2986663400.0
2025-03-19,93.9,94.57,93.5,93.75,2331904700.0
2025-03-20,93.8,94.29,93.0,93.27,2720400100.0
2025-03-21,92.98,92.98,90.9,91.2,3653991400.0
2025-03-24,91.5,91.68,89.81,91.45,2965447800.0
2025-03-25,91.45,91.45,89.25,89.87,2833816100.0
2025-03-26,90.2,91.2,89.82,90.0,1949083500.0
2025-03-27,90.0,93.78,89.37,92.47,4572972600.0
2025-03-28,91.54,92.48,90.35,90.4,2744087800.0
2025-03-31,90.39,91.7,88.36,89.33,2682045500.0
2025-04-01,89.5,89.75,86.19,86.5,4119132800.0
2025-04-02,86.38,87.45,85.72,86.85,2405669000.0
2025-04-03,85.97,89.2,85.9,88.09,3027736600.0
2025-04-07,84.5,86.88,77.8,84.0,8536844900.0
2025-04-08,84.0,85.88,83.0,85.0,5381694700.0
2025-04-09,84.03,91.58,83.17,90.18,7460135000.0
2025-04-10,92.02,92.18,89.82,90.95,5222866100.0
2025-04-11,90.86,95.48,90.2,92.9,7134341100.0
2025-04-14,93.5,93.54,91.69,92.0,3761185400.0
2025-04-15,91.8,91.8,89.68,90.39,2785231200.0
2025-04-16,91.0,92.0,89.87,92.0,2792512900.0
2025-04-17,91.3,92.38,91.0,91.8,2289696500.0
2025-04-18,91.49,91.88,90.53,91.35,1384800400.0
2025-04-21,91.34,91.75,90.13,90.51,2322150300.0
2025-04-22,90.5,90.88,89.75,90.01,2175048900.0
2025-04-23,90.15,90.72,89.85,90.07,2118482200.0
2025-04-24,90.15,90.2,88.5,89.1,2088148800.0
2025-04-25,89.1,89.55,88.03,88.42,2300679100.0
2025-04-28,88.42,89.09,88.0,88.23,1444665200.0
2025-04-29,88.02,88.52,87.8,88.0,1311087000.0
2025-04-30,88.23,89.41,88.01,89.05,2018305300.0
2025-05-06,89.4,90.35,89.25,89.9,2385871000.0
2025-05-07,91.46,91.66,89.73,90.5,2634203900.0
2025-05-08,90.09,90.09,89.31,89.98,2324515600.0
2025-05-09,87.0,87.82,85.72,85.83,5830097100.0
2025-05-12,85.9,86.32,84.16,86.32,3683728400.0
2025-05-13,87.2,87.3,85.38,85.52,2412590200.0
2025-05-14,85.58,86.75,85.28,86.06,2318986900.0
2025-05-15,85.8,85.98,84.35,84.42,2155190700.0
2025-05-16,84.16,84.78,83.88,84.7,1703938900.0
2025-05-19,84.71,85.28,83.72,85.01,1641224000.0
2025-05-20,85.4,85.82,85.0,85.04,1548376200.0
2025-05-21,84.79,85.15,84.0,84.07,1984059800.0
2025-05-22,84.0,84.68,83.71,83.81,1334736200.0
2025-05-23,83.8,84.24,82.89,82.9,1856203900.0
2025-05-26,83.42,84.68,83.41,84.02,2237812600.0
2025-05-27,84.0,84.23,82.95,83.0,1440556700.0
2025-05-28,83.14,83.24,82.0,82.01,1576672200.0
2025-05-29,82.05,83.49,81.9,83.44,1929558500.0
2025-05-30,83.01,83.1,81.94,82.09,1457723300.0
2025-06-03,82.2,82.78,81.37,82.47,1411370600.0
2025-06-04,82.6,83.32,82.26,83.18,1371335200.0
2025-06-05,83.49,84.87,83.03,84.39,2475915400.0
2025-06-06,84.33,85.0,83.78,84.56,1863465000.0
2025-06-09,84.15,85.08,84.1,84.43,1922745300.0
2025-06-10,84.49,84.49,82.02,82.32,2544391200.0
2025-06-11,82.46,83.36,82.29,82.91,1543589400.0
2025-06-12,82.5,82.88,82.06,82.27,1453696800.0
2025-06-13,82.0,83.1,81.71,82.79,2262171500.0
2025-06-16,82.3,83.07,82.28,82.96,1250964300.0
2025-06-17,82.98,83.13,82.02,82.4,1376472600.0
2025-06-18,82.23,82.67,81.66,82.01,1491211100.0
2025-06-19,82.0,82.88,81.51,81.65,1772897000.0
2025-06-20,81.73,82.59,81.22,81.28,1669140900.0
2025-06-23,81.03,85.3,80.9,84.25,4538714900.0
2025-06-24,84.25,85.37,84.09,85.15,3093668900.0
2025-06-25,85.0,88.53,85.0,88.39,5571903800.0
2025-06-26,88.39,89.98,87.2,87.28,3865645400.0
2025-06-27,87.58,88.15,86.7,86.88,2616591300.0
2025-06-30,88.18,89.63,87.79,88.17,3435280200.0
2025-07-01,88.0,88.85,87.65,87.76,2168879200.0
2025-07-02,87.5,87.73,85.81,86.1,2255726700.0
2025-07-03,86.38,86.73,85.78,86.24,1461502700.0
2025-07-04,86.0,87.2,84.86,85.8,2522574500.0
2025-07-07,85.69,86.86,85.37,85.48,1353492800.0
2025-07-08,85.49,86.85,85.18,86.74,2176684800.0
2025-07-09,86.65,86.86,85.52,85.85,1831020000.0
2025-07-10,85.61,86.17,85.5,85.67,1756394600.0
2025-07-11,85.7,89.34,85.4,88.16,4699223800.0
2025-07-14,88.3,88.49,87.47,87.52,1898313600.0
2025-07-15,87.15,87.95,86.61,87.89,2061731600.0
2025-07-16,87.73,88.2,86.77,87.12,1967085100.0
2025-07-17,87.06,89.0,86.32,88.79,2879221600.0
2025-07-18,88.75,89.13,87.93,88.51,2199599300.0
2025-07-21,88.45,89.52,88.04,89.02,2227191500.0
2025-07-22,88.7,90.55,88.5,89.08,2974206800.0
2025-07-23,88.9,90.19,88.3,89.39,3165494100.0
2025-07-24,89.1,92.9,89.0,91.75,5223245300.0
2025-07-25,91.74,93.68,90.99,93.47,4421247900.0
2025-07-28,93.64,93.69,91.96,92.18,3426400500.0
2025-07-29,92.0,92.63,90.81,92.17,2941420800.0
2025-07-30,91.7,91.83,89.74,90.36,3100185900.0
2025-07-31,90.32,92.75,89.46,89.5,4619885200.0
2025-08-01,89.2,90.33,88.02,88.29,2741403300.0
2025-08-04,87.95,90.63,87.88,90.07,2860576000.0
2025-08-05,89.85,90.58,89.58,90.0,1956794000.0
2025-08-06,89.86,91.0,89.53,90.78,2677978700.0
2025-08-07,90.7,91.7,89.75,90.59,3152599400.0
2025-08-08,88.0,88.5,86.66,86.66,5847305000.0
2025-08-11,86.69,87.18,86.22,86.96,2791931400.0
2025-08-12,86.95,90.1,86.42,88.52,5515524000.0
2025-08-13,88.01,89.23,88.0,88.66,3843044200.0
2025-08-14,88.69,92.58,88.69,89.46,7414922600.0
2025-08-15,89.0,93.3,88.48,91.84,6904994600.0
2025-08-18,93.5,95.17,91.36,92.31,8334231300.0
2025-08-19,91.67,92.48,89.35,89.35,7446521400.0
2025-08-20,89.4,92.49,88.19,92.28,8587455600.0
2025-08-21,92.3,94.11,90.8,91.05,6068260500.0
2025-08-22,92.5,105.0,92.42,103.97,20619480900.0
2025-08-25,106.0,109.24,101.1,103.17,17606369800.0
2025-08-26,101.0,102.57,100.13,100.93,8560740900.0
2025-08-27,102.2,106.69,100.59,101.51,14226207100.0
2025-08-28,102.0,119.22,101.99,119.22,24203251100.0
2025-08-29,114.0,116.0,112.26,114.76,16396703700.0
2025-09-09,102.0,108.65,101.2,102.99,15746957000.0
2025-09-10,103.0,105.96,102.13,103.91,10399257000.0
2025-09-11,102.62,112.8,99.98,110.28,14675016600.0
2025-09-12,109.28,112.49,108.01,108.42,11590220400.0
2025-09-15,110.55,112.55,107.5,108.66,9468361800.0
2025-09-16,109.0,111.86,108.09,109.78,8662592400.0
2025-09-17,110.8,120.8,109.8,117.39,15284756100.0
2025-09-18,119.98,127.49,116.35,122.15,19315677800.0
2025-09-19,123.0,127.4,120.11,121.34,14491062300.0
2025-09-22,120.54,129.83,119.05,128.92,15882814700.0
2025-09-23,127.64,129.33,122.63,128.51,14412735300.0
2025-09-24,126.88,137.98,126.23,134.98,14609475300.0
2025-09-25,133.0,137.8,132.31,134.11,10325832100.0
2025-09-26,132.71,135.95,131.2,132.27,9124451900.0
2025-09-29,131.0,136.02,129.16,136.02,10272072300.0
2025-09-30,138.5,142.0,136.6,140.13,9862290000.0
2025-10-09,144.0,153.0,137.0,138.91,16628411000.0
2025-10-10,134.87,134.94,127.17,127.95,16174207600.0
2025-10-13,126.0,136.48,126.0,136.47,14029948600.0
2025-10-14,136.96,137.8,125.8,127.2,13210040300.0
2025-10-15,127.18,129.73,124.6,129.56,8079872600.0
2025-10-16,127.8,130.28,126.6,127.3,6123106200.0
2025-10-17,126.85,127.32,120.87,121.98,8205289800.0
2025-10-20,124.1,125.18,121.69,122.63,5712393500.0
2025-10-21,123.8,127.85,122.61,127.19,7841508800.0
2025-10-22,125.42,129.27,123.81,126.81,6539541100.0
2025-10-23,125.18,128.5,124.01,128.3,6342640200.0
2025-10-24,130.3,134.8,128.9,134.06,10244662100.0
2025-10-27,137.5,137.5,132.3,134.5,10126430400.0
2025-10-28,133.0,135.8,132.0,132.69,6951894500.0
2025-10-29,132.0,134.53,130.31,133.0,6884607400.0
2025-10-30,133.0,133.0,128.51,128.55,6928639700.0
2025-10-31,128.03,128.7,124.18,124.18,6916688900.0
2025-11-03,122.0,122.6,117.55,120.21,7477092700.0
2025-11-04,121.0,122.66,119.0,119.88,4773841700.0
2025-11-05,116.9,121.1,116.5,119.78,4850160000.0
2025-11-06,121.9,125.99,121.05,124.85,7315076500.0
2025-11-07,122.93,124.18,122.05,122.11,3822921400.0
2025-11-10,122.13,122.95,118.76,120.01,3958327100.0
2025-11-11,120.6,121.47,117.53,117.73,3425300800.0
2025-11-12,117.0,119.8,115.74,119.63,4570155200.0
2025-11-13,118.99,123.33,117.8,123.1,5498885300.0
2025-11-14,123.0,125.5,117.89,118.18,7752935200.0
2025-11-17,116.82,119.29,116.51,117.63,4217734100.0
2025-11-18,117.5,120.18,117.13,117.96,4739150800.0
2025-11-19,117.99,118.49,115.51,116.28,4151195600.0
2025-11-20,117.99,118.29,116.46,116.78,3447028500.0
2025-11-21,113.86,116.08,113.0,113.0,4613586200.0
2025-11-24,112.99,113.5,108.18,111.51,5579086300.0
2025-11-25,112.5,113.96,111.37,111.68,4072238200.0
2025-11-26,110.7,113.9,110.61,112.71,4195535700.0
2025-11-27,113.8,116.8,112.56,112.71,5234311200.0
2025-11-28,112.71,114.11,111.4,113.6,3086638400.0
2025-12-01,113.4,114.68,112.6,114.4,3276400400.0
2025-12-02,114.1,114.19,112.7,113.0,2377718200.0
2025-12-03,112.8,113.69,111.13,111.62,2454135900.0
2025-12-04,111.65,114.73,110.98,114.73,3875519600.0
2025-12-05,114.0,114.88,112.5,114.18,3526536600.0
2025-12-08,114.21,118.0,114.18,117.2,5083597700.0
2025-12-09,115.58,117.9,115.51,116.32,3713844500.0
2025-12-10,115.58,116.59,113.44,116.31,3157147300.0
2025-12-11,116.53,117.14,113.5,113.61,3031089600.0
2025-12-12,113.61,117.42,111.6,116.8,5849980400.0
2025-12-15,115.15,116.5,113.0,113.01,3424174600.0
2025-12-16,112.5,113.35,110.27,110.7,3233795300.0
2025-12-17,110.82,113.9,110.13,113.29,3438927200.0
2025-12-18,112.8,115.72,112.75,112.8,3147002900.0
2025-12-19,113.2,115.48,113.0,113.63,2726125000.0
2025-12-22,114.6,121.44,114.6,120.45,8101136900.0
2025-12-23,120.5,121.58,119.02,119.9,4836014200.0
2025-12-24,122.5,124.38,121.11,123.41,6295609800.0
2025-12-25,123.0,125.99,122.66,123.08,4718095800.0
2025-12-26,122.58,124.79,121.16,122.1,4023979900.0
2025-12-29,123.0,125.65,122.02,122.5,5068316100.0
2025-12-30,124.45,126.69,124.0,125.28,6049583100.0
2025-12-31,125.99,126.2,122.4,122.83,4115868500.0
2026-01-05,126.84,130.17,126.2,129.95,9113940400.0
2026-01-06,129.0,134.2,128.77,131.84,7306969500.0
2026-01-07,131.84,132.82,128.85,129.98,5980408600.0
2026-01-08,128.95,134.68,128.91,130.15,6169188100.0
2026-01-09,129.15,130.01,127.77,128.88,5112748800.0
2026-01-12,128.52,129.62,126.68,127.66,5639356400.0
2026-01-13,127.49,128.15,122.86,123.63,6520728000.0
2026-01-14,123.51,127.6,123.5,124.49,6496839100.0
2026-01-15,123.49,125.5,122.33,124.44,5566042300.0
2026-01-16,127.5,128.82,124.88,126.99,7565125700.0
2026-01-19,127.05,128.5,125.12,125.29,4775370200.0
2026-01-20,125.0,125.5,121.81,122.18,5086935900.0
2026-01-21,120.93,128.89,120.58,127.19,9705252100.0
2026-01-22,128.98,130.82,125.57,126.8,6480946300.0
2026-01-23,126.8,127.37,124.03,124.96,4906310400.0
2026-01-26,124.01,125.88,121.9,121.92,5025665000.0
2026-01-27,122.0,125.74,119.22,124.05,6552615700.0
2026-01-28,124.99,128.99,124.99,128.55,9945832600.0
2026-01-29,127.6,127.81,122.16,122.4,7156493500.0
2026-01-30,121.33,124.94,120.07,122.97,5277190600.0
2026-02-02,121.4,122.59,116.8,117.06,5966908100.0
2026-02-03,118.69,118.84,113.46,116.03,5617695200.0
2026-02-04,114.5,114.99,113.15,114.84,3513934700.0
2026-02-05,112.99,114.5,110.39,111.8,4464476500.0
2026-02-06,110.14,114.6,110.14,112.7,4082269100.0
2026-02-09,114.8,115.07,113.7,114.93,3210181000.0
2026-02-10,115.2,116.9,114.85,116.2,3404365100.0
2026-02-11,114.0,116.14,113.5,115.01,3453367300.0
2026-02-12,115.55,117.18,115.11,116.58,3336225400.0
2026-02-13,116.23,117.98,115.56,116.93,3436874000.0
2026-02-24,118.03,118.18,115.62,115.82,2761556800.0
2026-02-25,117.0,117.5,115.85,116.13,2755285600.0
2026-02-26,116.13,117.23,114.29,116.65,3270218300.0
2026-02-27,115.03,115.87,114.32,115.0,2793087800.0
2026-03-02,112.88,114.2,112.3,112.53,3497847500.0
2026-03-03,113.23,114.75,107.69,108.31,5409870000.0
2026-03-04,107.32,109.7,106.12,106.69,3227495800.0
2026-03-05,108.6,109.26,106.09,106.9,3535318100.0
2026-03-06,107.0,108.34,106.17,106.5,3404861600.0
2026-03-09,103.97,105.79,101.63,105.14,3935596700.0
2026-03-10,106.9,107.75,105.7,107.28,3183219000.0
2026-03-11,107.23,108.8,107.0,107.1,2799829700.0
2026-03-12,107.0,108.55,104.95,106.01,2888197700.0
2026-03-13,105.02,107.83,104.5,107.06,3416332600.0
2026-03-16,106.31,110.32,105.5,108.6,4225549700.0
2026-03-17,108.54,108.58,105.99,106.02,2957180400.0
2026-03-18,105.78,106.88,105.25,106.6,2633459200.0
2026-03-19,105.01,107.69,104.51,105.96,3786559500.0
2026-03-20,105.2,105.72,102.18,102.18,3812947500.0
2026-03-23,100.01,101.99,97.4,98.04,5066712600.0
2026-03-24,98.9,99.37,97.25,99.25,3368032600.0
2026-03-25,99.67,100.94,99.28,99.99,3213064300.0
2026-03-26,99.55,99.7,96.55,96.88,3131988900.0
2026-03-27,96.0,98.39,95.87,97.5,2808752700.0
2026-03-30,95.8,96.19,94.0,95.83,3288700300.0
2026-03-31,95.8,97.4,94.0,94.05,2938390300.0
2026-04-01,96.4,96.7,94.81,96.33,3256480800.0
2026-04-02,95.5,95.79,92.51,93.2,2938283200.0
2026-04-03,93.41,93.94,91.76,91.78,2164616300.0
2026-04-07,91.5,96.99,91.2,95.62,4582423100.0
2026-04-08,99.02,101.54,99.02,101.18,5446971200.0
2026-04-09,99.4,101.2,99.2,99.72,3107165300.0
2026-04-10,101.0,102.79,100.68,101.01,4063051400.0
2026-04-13,99.85,102.8,99.72,100.64,3518852200.0
2026-04-14,102.1,102.28,100.38,101.52,3709105900.0
2026-04-15,102.05,106.1,101.8,103.91,7048390000.0
2026-04-16,103.5,105.0,103.0,104.18,3937213500.0
2026-04-17,103.82,107.3,103.27,105.23,5037552700.0
2026-04-20,105.93,108.6,105.01,107.96,5477026200.0
2026-04-21,107.33,108.15,105.68,107.46,3725842500.0
2026-04-22,106.8,108.08,106.5,107.87,3752167400.0
2026-04-23,108.88,109.12,105.2,105.98,4414910100.0
2026-04-24,105.58,113.25,104.61,110.96,9107036300.0
2026-04-27,113.25,117.69,112.6,116.58,9702958600.0
2026-04-28,115.24,117.64,113.02,114.0,6250073000.0
2026-04-29,113.35,113.82,109.78,112.47,5148825400.0
2026-04-30,113.31,119.88,113.3,118.73,10183828500.0
2026-05-06,122.0,128.12,121.74,123.1,12929405100.0
2026-05-07,125.11,127.48,122.22,125.34,8427740300.0
2026-05-08,122.9,123.19,120.05,120.31,7086181000.0
2026-05-11,122.99,124.57,121.9,122.52,8148597200.0
2026-05-12,124.44,125.44,120.0,121.98,8177323400.0
2026-05-13,119.0,122.5,116.04,121.86,9549514800.0
2026-05-14,121.92,124.04,117.0,117.9,7906501500.0
2026-05-15,121.0,125.0,118.48,119.02,13281005400.0
2026-05-18,117.4,120.34,115.6,117.62,7489691900.0
2026-05-19,116.16,118.88,112.68,118.82,8402697800.0
2026-05-20,118.0,136.63,117.5,133.81,22488005600.0
2026-05-21,134.0,137.63,127.1,127.22,15467767100.0
2026-05-22,129.33,132.18,126.5,131.33,11994778800.0
2026-05-25,136.0,157.6,136.0,156.0,25218022600.0
2026-05-26,150.73,154.44,145.5,149.18,17992424100.0
2026-05-27,150.0,153.52,145.0,146.22,12349837500.0
2026-05-28,146.0,159.05,146.0,153.7,16082317500.0
2026-05-29,150.92,152.38,138.49,139.91,15368126400.0
2026-06-01,139.76,140.8,132.04,132.44,10088491400.0
2026-06-02,132.98,135.5,129.3,132.48,9236882000.0
2026-06-03,132.0,138.75,131.85,134.0,9921274500.0
2026-06-04,131.0,137.57,130.0,134.88,7785268800.0
2026-06-05,131.0,134.75,126.7,127.4,9345743300.0
2026-06-08,120.0,124.28,120.0,121.92,7812255900.0
2026-06-09,123.5,128.03,120.89,127.3,7696627700.0
2026-06-10,125.0,131.18,124.5,125.34,6690941400.0
2026-06-11,124.0,129.08,123.01,127.4,6262759900.0
2026-06-12,131.64,134.87,124.37,124.88,8174372900.0
2026-06-15,128.59,131.0,124.89,130.52,7286040900.0
2026-06-16,131.0,134.34,127.93,130.14,7455830100.0
2026-06-17,127.91,134.88,126.68,134.7,9635621200.0
2026-06-18,136.11,144.63,132.88,140.7,12449371400.0
2026-06-22,140.78,148.0,140.0,145.59,10609605800.0
2026-06-23,143.58,148.3,139.6,141.7,9182010900.0
2026-06-24,141.5,156.35,141.32,151.53,14116238300.0
2026-06-25,152.0,158.66,151.0,156.86,11861023700.0
2026-06-26,153.7,156.22,146.5,148.76,10761554300.0
2026-06-29,147.8,152.99,141.0,151.0,10274010100.0
2026-06-30,152.05,160.66,150.0,158.82,10667954100.0
2026-07-01,160.19,166.88,152.31,154.48,11467771800.0
2026-07-02,146.5,151.69,141.26,144.1,9490236400.0
2026-07-03,144.89,146.45,140.2,140.31,7704117800.0
2026-07-06,143.4,147.86,135.26,143.99,8966305500.0
2026-07-07,142.0,149.51,140.16,145.42,6891173200.0
2026-07-08,148.0,156.98,142.6,152.1,10002530300.0
2026-07-09,153.68,174.51,152.1,173.0,14462961700.0
2026-07-10,173.0,176.34,162.58,163.02,11270889500.0
2026-07-13,160.01,172.44,160.01,163.58,10813333000.0
2026-07-14,165.66,166.88,150.2,160.99,11627941600.0
2026-07-15,160.0,162.78,150.25,153.64,8348825900.0
2026-07-16,146.0,160.47,145.99,151.8,8425861500.0
2026-07-17,150.01,155.51,139.02,139.88,10295204300.0
2026-07-20,145.0,147.47,138.11,144.0,9394250000.0
2026-07-21,148.0,161.4,140.58,160.0,11398075600.0
2026-07-22,156.0,160.4,153.38,155.59,7997045200.0
2026-07-23,157.0,157.49,143.56,145.09,7481516300.0
2026-07-24,145.31,148.6,142.56,143.73,4774327500.0
2026-07-27,145.69,146.05,136.81,143.77,5363777200.0
2026-07-28,141.68,146.5,134.58,136.7,6580659100.0
2026-07-29,138.31,138.88,128.0,130.9,6838563500.0
2026-07-30,128.68,130.79,121.82,122.99,7998457300.0
2026-07-31,134.0,134.99,123.69,123.99,7731298000.0
2026-08-03,123.0,123.41,116.0,116.5,6543756200.0
2026-08-04,116.7,122.5,115.21,121.1,6443073400.0
2026-08-05,121.0,127.55,120.36,125.45,6633285700.0
2026-08-06,122.0,126.99,121.88,124.15,5188814900.0
2026-08-07,123.36,128.5,123.13,128.5,6019084600.0
2026-08-10,128.49,128.66,124.11,126.25,4276536700.0
2026-08-11,124.85,128.43,124.5,125.41,3717599600.0
2026-08-12,126.0,128.5,124.51,127.96,4383799200.0
2026-08-13,129.0,134.5,129.0,129.44,6662935600.0
2026-08-14,133.99,135.36,129.67,132.87,7744970900.0
2026-08-17,132.0,137.42,130.8,136.76,6801130000.0
2026-08-18,136.0,137.48,132.47,134.98,5742409100.0
2026-08-19,130.87,131.56,126.01,128.01,6659544000.0
2026-08-20,128.8,129.28,124.79,125.5,4012700200.0
2026-08-21,124.32,126.86,124.2,124.8,3056636600.0
2026-08-24,124.5,124.78,118.3,120.58,4767174900.0
2026-08-25,118.58,121.64,117.88,120.0,3106434200.0
2026-08-26,120.5,124.6,120.22,124.15,4010809300.0
2026-08-27,124.05,126.78,123.51,126.33,3437769000.0
2026-08-28,126.33,128.47,125.5,125.88,2966933700.0
2026-08-31,123.0,129.89,122.75,128.7,3727795900.0
2026-09-01,128.0,128.12,125.46,126.11,2357809700.0
2026-09-02,124.58,124.58,122.0,122.55,2854533400.0
2026-09-03,123.77,124.86,122.9,123.87,2215382600.0
2026-09-04,124.98,125.75,120.55,121.14,3127176500.0
2026-09-07,122.5,125.3,122.22,124.12,3131478800.0
2026-09-08,124.25,124.44,121.5,121.52,2776416400.0
2026-09-09,122.12,122.96,120.06,120.51,2185764100.0
2026-09-10,120.0,120.37,118.9,119.18,1915193500.0
2026-09-11,118.0,118.4,115.8,117.41,3516505300.0
2026-09-14,116.8,116.8,113.96,114.07,2771470700.0
2026-09-15,113.61,117.37,113.6,114.86,2552065600.0
2026-09-16,114.86,120.99,114.6,120.9,3943647200.0
2026-09-17,119.5,120.77,117.9,118.62,2450860000.0
2026-09-18,120.78,123.43,119.93,122.0,3872199100.0
2026-09-21,122.6,123.94,120.96,122.01,2587047800.0
2026-09-22,124.1,125.61,121.82,122.41,3214249600.0
2026-09-23,122.4,122.41,120.8,121.39,1834217800.0
2026-09-24,121.1,121.39,119.63,119.98,1866097600.0
2026-09-28,119.51,119.62,115.29,116.56,2693540900.0
2026-09-29,116.57,117.8,116.26,117.51,1838057600.0
2026-09-30,117.77,118.18,111.29,111.99,4287457300.0
2026-10-08,112.0,113.13,105.82,107.08,4815393800.0
2026-10-09,106.0,109.55,102.8,108.42,4610448400.0
2026-10-12,107.5,109.18,105.68,106.68,2479069000.0
2026-10-13,103.68,107.44,102.1,106.0,3027287700.0
2026-10-14,105.0,105.81,102.38,102.55,2472018600.0
2026-10-15,99.56,104.58,99.1,104.44,4757174600.0
2026-10-16,105.0,105.0,100.52,102.66,3785522000.0
2026-10-19,100.87,101.49,97.71,99.7,3171133400.0
2026-10-20,98.99,101.98,98.51,101.98,2993650600.0
2026-10-21,102.0,102.38,99.66,100.24,2398682200.0
2026-10-22,101.0,101.44,98.4,100.09,3579051200.0
2026-10-23,99.46,104.28,94.8,104.1,5249062600.0
2026-10-26,103.13,103.33,100.98,102.77,3127855600.0
2026-10-27,102.77,103.87,99.91,100.0,2480779700.0
2026-10-28,103.42,103.5,99.9,102.0,2809883900.0
2026-10-29,102.0,102.0,99.5,101.0,2842975400.0