date,open,high,low,close,volume
2024-03-08,55.2,55.82,54.21,55.43,26125400.0
2024-03-11,55.42,55.43,53.89,54.75,28027000.0
2024-03-12,54.68,54.68,52.38,53.46,50739900.0
2024-03-13,52.99,53.66,52.33,53.4,32723200.0
2024-03-14,53.19,54.08,52.93,53.83,31531700.0
2024-03-15,53.72,53.83,52.63,53.35,25463900.0
2024-03-18,53.21,53.22,51.68,51.69,42501100.0
2024-03-19,51.53,52.45,51.5,51.93,29794600.0
2024-03-20,51.53,51.83,50.73,51.21,37790900.0
2024-03-21,51.24,51.37,49.46,49.88,39189200.0
2024-03-22,49.89,51.98,49.83,51.95,43156800.0
2024-03-25,51.52,52.99,51.11,52.23,26903300.0
2024-03-26,51.64,52.58,51.64,52.05,25353700.0
2024-03-27,51.86,54.21,51.84,53.0,34842800.0
2024-03-28,53.56,54.72,52.51,53.91,45185400.0
2024-03-29,53.91,55.06,52.99,53.55,25468900.0
2024-04-01,53.83,55.61,53.43,55.55,32771200.0
2024-04-02,55.33,55.86,55.08,55.58,22653600.0
2024-04-03,55.53,56.23,55.31,56.06,20626500.0
2024-04-08,56.05,56.18,54.0,54.65,32434500.0
2024-04-09,54.33,54.93,54.15,54.37,19478300.0
2024-04-10,54.2,55.53,53.89,54.5,18082000.0
2024-04-11,54.28,55.28,53.94,54.4,19004800.0
2024-04-12,54.32,54.93,53.91,54.22,21734400.0
2024-04-15,54.22,56.33,54.04,56.17,31783700.0
2024-04-16,56.11,58.1,55.9,57.64,39191400.0
2024-04-17,57.33,58.13,56.31,57.91,24549600.0
2024-04-18,57.91,60.66,57.71,59.33,39542100.0
2024-04-19,58.76,59.91,58.76,59.33,28812300.0
2024-04-22,59.53,60.52,58.83,59.31,28943800.0
2024-04-23,59.16,59.33,56.92,57.72,38217900.0
2024-04-24,57.67,57.97,56.08,57.23,30783000.0
2024-04-25,56.46,57.89,56.46,57.57,22033300.0
2024-04-26,57.58,57.98,56.75,57.7,24225700.0
2024-04-29,57.63,58.21,56.56,57.53,33226400.0
2024-04-30,56.17,60.48,56.13,59.11,57131800.0
2024-05-06,59.83,60.79,58.98,60.34,46179900.0
2024-05-07,60.14,61.66,59.95,60.43,30431500.0
2024-05-08,59.83,60.67,59.72,60.08,17662000.0
2024-05-09,60.33,61.67,59.95,61.18,28571800.0
2024-05-10,61.53,61.66,60.67,61.21,22487900.0
2024-05-13,61.21,62.32,60.03,62.04,27167400.0
2024-05-14,62.01,62.22,59.53,60.17,39923600.0
2024-05-15,60.809,62.409,60.419,62.069,30189500.0
2024-05-16,62.069,62.109,61.109,61.649,24600400.0
2024-05-17,61.089,61.809,58.829,60.339,41848300.0
2024-05-20,59.319,60.189,58.519,58.879,42643000.0
2024-05-21,58.579,59.609,58.509,58.859,24358800.0
2024-05-22,58.649,58.849,57.619,57.719,26105200.0
2024-05-23,57.709,58.499,57.309,58.049,24096100.0
2024-05-24,57.709,59.289,57.409,58.929,25927000.0
2024-05-27,58.809,60.589,57.849,59.899,30546200.0
2024-05-28,59.909,60.089,58.809,59.339,19173700.0
2024-05-29,58.909,59.509,57.809,58.159,24132100.0
2024-05-30,58.019,58.499,57.449,57.489,19358600.0
2024-05-31,57.499,57.879,56.859,57.069,26129400.0
2024-06-03,57.189,58.609,56.579,57.329,35755600.0
2024-06-04,57.299,57.299,55.709,56.989,30621200.0
2024-06-05,56.859,57.509,56.109,56.229,28331900.0
2024-06-06,56.109,58.339,56.109,58.069,43603700.0
2024-06-07,57.509,57.759,56.019,57.469,40064600.0
2024-06-11,56.809,58.809,56.489,57.309,33689700.0
2024-06-12,57.149,58.049,56.839,57.469,25707200.0
2024-06-13,57.619,57.759,55.969,56.229,27485000.0
2024-06-14,55.819,58.069,55.809,57.919,37924400.0
2024-06-17,58.069,58.069,56.489,56.839,25335800.0
2024-06-18,56.609,57.499,55.979,57.149,21867500.0
2024-06-19,57.079,57.389,55.109,56.309,34700000.0
2024-06-20,56.209,57.059,55.849,56.779,28085800.0
2024-06-21,56.799,57.059,55.809,56.259,24153700.0
2024-06-24,56.019,57.859,55.919,57.189,30799100.0
2024-06-25,57.159,58.099,56.829,57.599,25309200.0
2024-06-26,57.319,57.699,56.219,56.559,23831400.0
2024-06-27,56.359,56.789,55.779,56.409,27409500.0
2024-06-28,55.809,57.099,55.789,56.809,25195600.0
2024-07-01,56.599,57.689,55.909,56.399,19528300.0
2024-07-02,56.009,56.509,55.109,55.309,29181300.0
2024-07-03,55.359,55.989,55.049,55.339,18120800.0
2024-07-04,55.509,57.509,55.509,56.909,27753100.0
2024-07-05,56.809,57.459,55.309,56.309,26479600.0
2024-07-08,55.909,57.029,55.479,56.539,19443600.0
2024-07-09,56.119,56.979,55.929,56.409,21664500.0
2024-07-10,56.849,57.369,56.119,56.119,15846900.0
2024-07-11,56.159,56.759,54.829,56.209,27182700.0
2024-07-12,56.099,57.509,55.949,57.309,24574100.0
2024-07-15,57.089,57.469,56.669,57.249,17045900.0
2024-07-16,56.939,57.269,56.059,56.579,20406800.0
2024-07-17,56.349,56.689,53.969,55.139,46462800.0
2024-07-18,54.319,56.769,54.319,56.209,34532500.0
2024-07-19,55.669,56.089,55.199,55.909,21797000.0
2024-07-22,55.759,56.949,55.629,55.939,19930300.0
2024-07-23,55.939,56.099,54.689,54.689,18537800.0
2024-07-24,54.319,55.029,51.949,52.389,45547300.0
2024-07-25,51.829,52.399,51.209,51.709,30109200.0
2024-07-26,55.139,55.299,53.709,55.149,57740200.0
2024-07-29,54.609,55.519,54.469,55.189,20712800.0
2024-07-30,54.819,55.079,52.909,53.369,22575800.0
2024-07-31,53.039,56.169,53.039,56.069,40174700.0
2024-08-01,56.109,56.979,55.719,55.889,24406800.0
2024-08-02,55.609,56.589,54.879,55.299,20261500.0
2024-08-05,54.849,56.609,53.869,53.959,35476800.0
2024-08-06,53.919,54.569,51.829,52.229,38493200.0
2024-08-07,52.229,53.689,51.549,53.009,25298600.0
2024-08-08,52.729,53.789,52.519,53.269,14231900.0
2024-08-09,53.159,54.009,52.639,52.809,13802400.0
2024-08-12,52.809,54.449,52.619,53.689,16949200.0
2024-08-13,53.689,54.419,53.229,53.669,9835100.0
2024-08-14,53.669,53.799,52.909,53.209,11227800.0
2024-08-15,53.009,53.659,52.599,53.309,19163300.0
2024-08-16,53.119,54.209,52.979,54.049,18067000.0
2024-08-19,53.999,55.459,53.979,54.669,17275300.0
2024-08-20,55.789,55.799,54.069,55.329,25781000.0
2024-08-21,55.019,56.009,54.639,55.469,21187100.0
2024-08-22,55.439,56.799,55.029,56.399,24978700.0
2024-08-23,56.309,58.269,56.189,57.769,29047100.0
2024-08-26,58.249,58.959,57.209,58.629,33958200.0
2024-08-27,58.309,58.789,57.799,58.299,24113800.0
2024-08-28,58.289,58.459,56.879,57.239,26543000.0
2024-08-29,56.729,57.619,56.259,56.259,23285600.0
2024-08-30,55.789,58.119,55.689,57.059,33386300.0
2024-09-02,56.809,58.829,56.749,57.539,26075900.0
2024-09-03,57.319,58.789,57.309,58.279,24237900.0
2024-09-04,58.169,59.009,57.669,57.789,27499600.0
2024-09-05,57.259,57.709,55.789,55.899,43212300.0
2024-09-06,55.909,56.859,55.209,55.329,23320200.0
2024-09-09,53.659,54.509,52.989,53.399,54840600.0
2024-09-10,52.789,53.949,52.789,53.059,40111000.0
2024-09-11,52.829,54.389,52.009,53.969,41921800.0
2024-09-12,54.109,55.159,53.969,54.679,27616900.0
2024-09-13,54.359,56.089,53.899,55.819,32149000.0
2024-09-18,55.929,58.019,55.709,57.559,29502600.0
2024-09-19,54.609,58.039,54.609,57.589,47611500.0
2024-09-20,57.219,58.609,57.069,58.369,39801300.0
2024-09-23,58.769,60.199,58.509,59.909,39162100.0
2024-09-24,59.909,60.559,58.509,60.349,50090200.0
2024-09-25,60.519,63.809,60.519,62.419,62766100.0
2024-09-26,62.309,65.989,62.099,65.869,50134200.0
2024-09-27,67.059,68.709,63.459,65.309,85744800.0
2024-09-30,65.469,69.209,64.339,68.369,125166500.0
2024-10-08,75.979,75.979,71.039,72.499,135239300.0
2024-10-09,70.709,71.629,66.329,67.319,89550100.0
2024-10-10,68.259,71.689,68.179,70.609,67303400.0
2024-10-11,70.309,70.539,68.209,69.079,38060200.0
2024-10-14,69.339,71.599,68.909,71.309,46282800.0
2024-10-15,71.309,71.309,68.309,68.309,37583300.0
2024-10-16,67.009,67.809,66.039,67.549,34282900.0
2024-10-17,67.549,67.839,65.209,65.389,39437600.0
2024-10-18,65.389,68.509,64.959,67.319,42785100.0
2024-10-21,67.659,68.289,65.589,66.389,34322900.0
2024-10-22,66.659,69.269,66.449,68.809,40406000.0
2024-10-23,68.909,70.089,68.309,68.689,26831300.0
2024-10-24,68.419,68.769,67.609,67.949,17108700.0
2024-10-25,67.729,68.169,67.079,67.579,21057300.0
2024-10-28,67.799,67.889,66.319,67.179,28059100.0
2024-10-29,66.919,67.809,66.109,66.379,29727200.0
2024-10-30,66.009,66.659,64.429,65.059,40413700.0
2024-10-31,65.279,65.999,63.409,63.729,50046900.0
2024-11-01,63.749,65.309,62.689,64.559,41651500.0
2024-11-04,64.449,65.679,64.009,65.149,23231600.0
2024-11-05,64.809,65.789,63.519,65.439,41696700.0
2024-11-06,65.449,65.449,63.279,63.479,52593100.0
2024-11-07,62.659,64.409,62.199,64.409,54774600.0
2024-11-08,64.969,66.069,63.409,64.889,59337400.0
2024-11-11,63.539,64.149,63.129,63.909,44207900.0
2024-11-12,64.219,67.199,64.099,64.699,57547700.0
2024-11-13,64.789,66.609,64.769,65.709,45841700.0
2024-11-14,65.789,67.199,64.639,65.949,40843500.0
2024-11-15,65.459,66.419,64.159,64.559,34282500.0
2024-11-18,64.479,65.289,63.139,63.359,31938600.0
2024-11-19,63.359,64.059,63.009,63.619,22665200.0
2024-11-20,63.689,63.959,63.049,63.739,22637100.0
2024-11-21,63.679,63.699,62.859,63.149,21652800.0
2024-11-22,63.139,65.129,62.529,62.699,38845800.0
2024-11-25,62.419,64.689,62.419,62.699,38586800.0
2024-11-26,62.419,63.509,61.659,62.909,27418800.0
2024-11-27,62.629,63.809,62.049,63.629,26482500.0
2024-11-28,64.309,64.309,62.069,62.499,32329000.0
2024-11-29,61.989,63.079,61.859,62.439,27750100.0
2024-12-02,62.459,62.839,61.539,62.389,35790600.0
2024-12-03,62.309,62.309,61.709,62.159,31317400.0
2024-12-04,62.189,64.299,61.909,63.799,53195500.0
2024-12-05,63.909,65.189,63.729,64.029,36764500.0
2024-12-06,64.089,65.439,63.819,65.159,45677800.0
2024-12-09,64.319,66.189,63.619,65.439,41321900.0
2024-12-10,68.819,68.969,66.099,66.149,55513300.0
2024-12-11,66.009,67.639,65.909,67.409,33543400.0
2024-12-12,67.509,68.059,66.679,67.869,28639800.0
2024-12-13,67.509,67.539,65.639,66.309,37063300.0
2024-12-16,66.409,66.759,64.959,65.529,28047100.0
2024-12-17,65.509,66.989,65.119,65.979,27887300.0
2024-12-18,65.969,66.889,65.889,66.409,22578500.0
2024-12-19,66.169,67.539,65.549,66.749,25355300.0
2024-12-20,66.739,67.099,65.969,66.309,20939700.0
2024-12-23,66.309,67.559,66.259,66.919,22602900.0
2024-12-24,66.709,68.689,66.709,68.559,34414100.0
2024-12-25,68.609,68.909,67.349,67.849,22733900.0
2024-12-26,67.569,68.549,66.959,68.289,24214300.0
2024-12-27,68.289,68.359,67.109,67.729,19842100.0
2024-12-30,67.309,68.489,67.229,67.629,22182700.0
2024-12-31,67.409,68.359,66.999,67.529,30766000.0
2025-01-02,67.709,69.509,67.309,67.629,41367100.0
2025-01-03,67.309,68.369,66.209,66.999,29642200.0
2025-01-06,66.989,68.589,66.589,67.689,30681000.0
2025-01-07,67.309,69.069,66.809,68.239,25178500.0
2025-01-08,67.819,69.969,67.739,69.889,40693000.0
2025-01-09,70.009,71.309,69.509,71.039,34598700.0
2025-01-10,71.039,71.199,68.679,68.679,27109600.0
2025-01-13,67.919,68.329,66.239,66.609,25584600.0
2025-01-14,66.609,67.659,65.739,66.929,28858400.0
2025-01-15,66.949,68.079,65.909,66.129,25663500.0
2025-01-16,66.299,67.759,66.209,66.399,26233000.0
2025-01-17,66.389,67.179,65.939,66.659,15928800.0
2025-01-20,67.409,69.049,67.189,67.199,29699300.0
2025-01-21,67.569,67.599,66.529,66.709,16286300.0
2025-01-22,66.689,66.689,64.589,65.309,32218000.0
2025-01-23,65.709,66.229,64.709,65.719,27008700.0
2025-01-24,65.319,65.949,64.859,65.129,30486100.0
2025-01-27,65.169,66.609,64.929,66.189,28011500.0
2025-02-05,65.709,65.999,63.989,64.519,36351100.0
2025-02-06,64.489,64.869,63.739,64.579,28567500.0
2025-02-07,64.709,65.749,63.979,65.749,35535000.0
2025-02-10,65.629,65.639,64.809,65.319,31865000.0
2025-02-11,65.749,66.169,64.919,66.009,30044000.0
2025-02-12,65.769,65.899,64.989,65.589,22807300.0
2025-02-13,65.309,65.699,64.439,64.449,41066400.0
2025-02-14,64.429,64.999,64.209,64.799,23435100.0
2025-02-17,64.559,64.779,63.559,64.349,40235800.0
2025-02-18,64.299,64.959,63.839,64.209,29346500.0
2025-02-19,63.609,64.279,63.309,63.759,33715000.0
2025-02-20,63.719,64.019,63.369,63.539,31420200.0
2025-02-21,63.329,63.539,62.509,62.899,55339000.0
2025-02-24,62.959,63.809,62.589,63.199,46937700.0
2025-02-25,62.809,62.979,61.289,61.339,56599900.0
2025-02-26,61.019,62.469,61.009,62.429,40412400.0
2025-02-27,63.309,65.019,62.939,64.789,65248200.0
2025-02-28,65.059,65.809,64.409,65.359,50647900.0
2025-03-03,65.009,65.299,63.159,63.309,40591800.0
2025-03-04,63.589,64.779,63.589,64.279,30042000.0
2025-03-05,64.209,64.459,63.509,64.059,28618600.0
2025-03-06,64.219,64.279,62.729,63.449,40239900.0
2025-03-07,63.429,63.549,62.569,63.099,31482700.0
2025-03-10,63.119,63.569,62.819,63.379,27344000.0
2025-03-11,62.809,63.749,62.609,63.239,25282500.0
2025-03-12,63.289,63.289,62.409,62.409,30130100.0
2025-03-13,62.319,62.959,62.119,62.319,25262200.0
2025-03-14,62.339,64.409,62.129,64.179,42545000.0
2025-03-17,64.829,64.829,63.909,64.189,34733300.0
2025-03-18,64.309,68.409,63.919,67.289,77931400.0
2025-03-19,69.539,70.249,67.339,68.819,106626100.0
2025-03-20,68.709,69.159,67.409,67.479,58569300.0
2025-03-21,67.079,68.739,67.079,67.589,38452800.0
2025-03-24,67.189,68.809,67.129,68.369,38734800.0
2025-03-25,69.119,69.809,68.679,69.169,32418600.0
2025-03-26,68.779,69.709,68.179,69.099,23706900.0
2025-03-27,69.099,69.809,68.629,68.809,25721500.0
2025-03-28,68.519,69.489,67.989,69.179,24911400.0
2025-03-31,69.209,72.809,69.209,70.809,68968400.0
2025-04-01,70.409,71.089,67.509,67.699,55181700.0
2025-04-02,67.659,69.099,67.499,68.269,26853600.0
2025-04-03,66.909,67.139,65.459,65.669,56598900.0
2025-04-07,60.529,61.779,58.329,59.489,88089700.0
2025-04-08,60.309,62.809,60.099,62.539,74473300.0
2025-04-09,61.499,62.809,60.729,61.979,57884000.0
2025-04-10,62.909,63.899,62.439,63.399,45084900.0
2025-04-11,62.829,63.049,61.939,62.799,29562600.0
2025-04-14,63.029,63.209,62.019,62.229,34883500.0
2025-04-15,62.409,64.139,61.999,63.789,34366700.0
2025-04-16,63.499,63.789,62.679,63.309,26672900.0
2025-04-17,63.049,63.479,62.649,63.259,19591300.0
2025-04-18,63.259,63.639,62.779,63.229,15448400.0
2025-04-21,63.089,63.919,62.809,63.699,17751400.0
2025-04-22,63.609,64.539,63.519,64.029,22615500.0
2025-04-23,64.409,64.729,64.109,64.159,22586900.0
2025-04-24,64.709,65.499,64.269,65.259,23180800.0
2025-04-25,65.259,65.309,64.689,65.059,17097200.0
2025-04-28,65.699,65.889,65.109,65.539,23966000.0
2025-04-29,65.569,66.679,65.169,66.509,23497400.0
2025-04-30,67.309,67.429,65.759,65.929,47810000.0
2025-05-06,66.539,66.689,65.409,66.359,34641200.0
2025-05-07,67.079,67.489,66.309,66.669,30028100.0
2025-05-08,66.659,67.949,66.189,67.309,27707600.0
2025-05-09,67.299,68.339,67.019,68.109,24563900.0
2025-05-12,68.409,69.049,68.209,68.889,27223900.0
2025-05-13,69.309,69.509,68.749,69.419,25527800.0
2025-05-14,69.209,69.859,68.439,69.399,29249600.0
2025-05-15,68.969,69.379,68.629,68.809,20490200.0
2025-05-16,68.519,69.149,67.879,68.909,23866000.0
2025-05-19,68.749,70.029,68.599,69.889,26308600.0
2025-05-20,69.839,71.409,69.789,70.979,27799500.0
2025-05-21,70.809,71.749,70.779,71.109,20543800.0
2025-05-22,71.039,71.869,70.619,71.669,23403400.0
2025-05-23,71.669,72.789,71.029,71.199,29974600.0
2025-05-26,71.029,71.499,69.919,70.579,24168900.0
2025-05-27,70.509,71.199,70.329,70.789,20644900.0
2025-05-28,71.289,72.409,71.009,71.629,24044900.0
2025-05-29,71.379,71.799,70.669,71.289,25167700.0
2025-05-30,71.049,71.819,70.609,71.369,21573300.0
2025-06-03,71.359,71.359,67.979,68.219,56190800.0
2025-06-04,68.089,68.889,67.809,67.869,36755400.0
2025-06-05,67.749,68.209,67.359,67.559,23580300.0
2025-06-06,67.679,68.139,67.409,68.009,27555900.0
2025-06-09,67.559,67.889,66.379,67.709,46695600.0
2025-06-10,67.939,68.809,67.359,67.359,32107400.0
2025-06-11,67.509,68.109,67.139,67.799,26308300.0
2025-06-12,68.298,68.468,67.318,67.988,34702900.0
2025-06-13,67.388,67.948,66.788,67.268,30045200.0
2025-06-16,67.388,67.588,66.638,67.048,25020500.0
2025-06-17,67.588,68.868,67.588,67.848,32639500.0
2025-06-18,67.978,68.428,67.808,67.888,17528800.0
2025-06-19,67.988,68.198,66.918,67.118,21125300.0
2025-06-20,67.138,68.168,67.048,68.168,22986400.0
2025-06-23,67.788,68.118,67.248,67.508,21054500.0
2025-06-24,67.888,69.128,67.788,68.588,27050100.0
2025-06-25,68.588,69.118,68.088,68.968,24327500.0
2025-06-26,68.788,69.378,68.538,68.888,22672600.0
2025-06-27,68.848,68.978,68.008,68.068,22364000.0
2025-06-30,68.038,68.368,67.768,67.988,19302300.0
2025-07-01,68.068,68.138,67.588,67.898,18625200.0
2025-07-02,67.898,68.888,67.598,68.288,26615500.0
2025-07-03,68.578,68.738,68.128,68.678,17936900.0
2025-07-04,68.668,69.628,68.388,69.268,21146200.0
2025-07-07,68.988,69.238,68.118,68.338,21545300.0
2025-07-08,68.338,68.488,67.858,68.008,25686700.0
2025-07-09,67.858,68.138,67.588,67.588,27205300.0
2025-07-10,67.628,67.758,67.118,67.468,23151400.0
2025-07-11,67.528,68.588,67.478,68.268,32055400.0
2025-07-14,68.258,68.998,67.768,68.888,23373900.0
2025-07-15,68.898,69.288,68.598,68.998,24901000.0
2025-07-16,69.258,69.878,68.588,68.678,20688800.0
2025-07-17,68.538,69.218,68.388,68.418,24730000.0
2025-07-18,68.658,69.068,68.308,68.618,21951200.0
2025-07-21,68.398,68.748,68.188,68.338,30897100.0
2025-07-22,68.368,69.008,68.048,68.978,35720400.0
2025-07-23,68.988,69.638,68.968,69.288,36987200.0
2025-07-24,69.488,69.738,68.878,69.298,29069900.0
2025-07-25,69.188,69.188,68.338,68.548,24456200.0
2025-07-28,68.608,68.708,67.588,67.728,37773600.0
2025-07-29,67.728,67.858,66.808,67.028,39836900.0
2025-07-30,67.278,68.528,66.988,67.898,41132500.0
2025-07-31,67.788,67.808,65.668,65.978,69477700.0
2025-08-01,65.988,66.758,65.888,66.578,28644700.0
2025-08-04,66.338,66.788,65.988,66.728,19776600.0
2025-08-05,66.898,67.298,66.468,67.168,19174800.0
2025-08-06,67.168,67.568,66.778,67.488,22135800.0
2025-08-07,67.298,67.718,66.998,67.268,20361600.0
2025-08-08,67.188,67.618,67.078,67.368,20118400.0
2025-08-11,67.088,67.608,66.978,67.548,17912400.0
2025-08-12,67.538,68.228,67.388,67.718,24047600.0
2025-08-13,67.768,68.078,67.388,67.608,25384700.0
2025-08-14,67.588,68.838,67.508,68.118,45514900.0
2025-08-15,68.118,68.188,67.598,68.088,27470000.0
2025-08-18,68.098,68.348,67.398,67.628,54299800.0
2025-08-19,68.988,69.418,67.988,68.468,53760300.0
2025-08-20,67.998,68.108,67.298,68.008,40377000.0
2025-08-21,67.878,68.288,67.448,67.708,33801400.0
2025-08-22,67.758,67.978,67.438,67.878,39138900.0
2025-08-25,67.908,69.638,67.908,69.308,70023400.0
2025-08-26,69.308,70.068,69.098,69.588,46293800.0
2025-08-27,69.678,70.338,68.478,68.498,48841900.0
2025-08-28,68.498,69.758,68.298,69.288,43298700.0
2025-08-29,69.288,70.628,69.178,69.498,56766900.0
2025-09-01,70.788,71.628,69.308,69.818,77625900.0
2025-09-02,69.998,72.188,69.778,71.948,80590900.0
2025-09-03,72.338,72.928,70.738,71.408,50488100.0
2025-09-04,71.768,71.788,70.208,71.378,44353900.0
2025-09-05,71.598,72.478,71.228,72.008,46425200.0
2025-09-08,72.458,73.868,72.288,72.818,55029400.0
2025-09-09,72.808,73.388,72.138,72.968,38315000.0
2025-09-10,72.788,73.058,72.188,72.808,27154200.0
2025-09-11,72.688,73.058,71.688,72.808,45960500.0
2025-09-12,72.738,73.478,71.198,71.358,59117100.0
2025-09-15,70.988,71.738,70.288,70.958,48068000.0
2025-09-16,70.918,70.988,69.838,70.248,45602800.0
2025-09-17,70.198,71.218,69.958,70.138,57722700.0
2025-09-18,70.388,71.138,68.978,69.528,60084000.0
2025-09-19,69.198,70.378,68.998,70.138,38847800.0
2025-09-22,70.598,70.688,68.688,69.048,47974000.0
2025-09-23,69.038,69.438,68.508,69.318,42147700.0
2025-09-24,69.298,70.138,68.738,69.888,30628500.0
2025-09-25,69.088,69.538,68.338,68.628,47860700.0
2025-09-26,68.828,70.488,68.678,69.988,47698300.0
2025-09-29,70.218,70.338,68.838,69.518,46593900.0
2025-09-30,69.488,69.498,68.338,68.448,50610800.0
2025-10-09,68.138,68.758,67.168,68.418,61593900.0
2025-10-10,68.238,69.518,67.888,68.618,43330500.0
2025-10-13,67.168,67.898,66.808,67.598,48160500.0
2025-10-14,67.788,68.938,67.478,68.388,51909500.0
2025-10-15,68.588,69.278,68.388,68.708,37633300.0
2025-10-16,68.988,69.478,68.308,68.968,34678000.0
2025-10-17,68.488,69.378,68.428,68.588,27649100.0
2025-10-20,68.878,69.188,68.178,68.658,29755700.0
2025-10-21,68.688,69.048,68.368,68.698,28394700.0
2025-10-22,68.588,69.778,68.398,69.668,39329800.0
2025-10-23,69.588,70.738,69.468,70.678,34763300.0
2025-10-24,70.678,70.788,70.248,70.398,24483800.0
2025-10-27,70.528,71.138,70.158,70.668,34055300.0
2025-10-28,70.398,70.708,69.918,70.198,23365800.0
2025-10-29,70.038,70.208,69.288,70.188,27358700.0
2025-10-30,70.288,71.888,70.288,71.088,49965300.0
2025-10-31,70.988,72.618,70.888,72.188,50974200.0
2025-11-03,72.178,72.738,70.968,71.178,28197000.0
2025-11-04,70.908,71.578,70.688,70.948,30260600.0
2025-11-05,70.788,72.178,70.088,71.728,26615100.0
2025-11-06,71.728,73.218,71.728,72.818,35511100.0
2025-11-07,73.058,73.058,71.898,71.988,26442000.0
2025-11-10,72.048,73.338,71.738,73.118,39100800.0
2025-11-11,73.118,73.178,72.468,73.018,22770800.0
2025-11-12,73.018,76.338,73.018,75.278,73784700.0
2025-11-13,74.988,75.788,74.478,75.388,33337000.0
2025-11-14,75.288,76.208,74.838,75.018,27312700.0
2025-11-17,75.018,75.178,73.698,74.208,26109500.0
2025-11-18,74.568,74.938,73.278,73.678,23590400.0
2025-11-19,73.658,74.368,73.298,73.678,21441500.0
2025-11-20,73.778,75.158,73.308,74.218,26192900.0
2025-11-21,73.378,75.568,73.378,75.028,43949500.0
2025-11-24,74.878,75.758,74.528,74.838,36773900.0
2025-11-25,75.268,75.278,73.888,74.978,29101200.0
2025-11-26,74.968,76.278,74.688,76.078,32072800.0
2025-11-27,75.878,77.008,75.228,76.078,31646100.0
2025-11-28,76.078,76.348,75.608,76.138,18126700.0
2025-12-01,76.078,76.478,75.448,76.278,30352000.0
2025-12-02,76.378,77.938,76.288,77.838,37804900.0
2025-12-03,77.828,79.158,77.538,78.448,36866000.0
2025-12-04,78.408,79.448,78.048,78.168,28918000.0
2025-12-05,78.168,78.868,77.978,78.508,24616500.0
2025-12-08,79.278,79.378,77.318,78.088,27336500.0
2025-12-09,77.778,77.838,76.218,76.478,35647900.0
2025-12-10,76.258,76.898,75.978,76.348,24572000.0
2025-12-11,76.398,76.838,75.458,75.578,27294500.0
2025-12-12,75.628,76.258,75.478,75.598,32895900.0
2025-12-15,75.968,77.378,75.728,76.688,36554700.0
2025-12-16,76.528,77.128,76.118,76.238,21423100.0
2025-12-17,75.988,77.198,75.658,76.748,23028200.0
2025-12-18,76.548,76.888,75.788,76.108,21409800.0
2025-12-19,76.128,76.178,75.078,75.728,27801800.0
2025-12-22,75.578,76.068,75.178,75.438,24503700.0
2025-12-23,75.658,76.588,75.298,75.928,25468000.0
2025-12-24,75.708,76.218,75.038,75.078,21704700.0
2025-12-25,74.798,75.158,74.458,74.868,22675800.0
2025-12-26,74.868,75.348,74.828,75.148,21410700.0
2025-12-29,75.068,75.998,74.528,74.688,25697400.0
2025-12-30,74.438,75.658,74.398,75.128,21362200.0
2025-12-31,75.148,76.558,74.128,74.428,28775800.0
2026-01-05,76.318,76.778,74.528,74.958,44294700.0
2026-01-06,74.858,75.768,73.668,75.118,45452500.0
2026-01-07,75.268,75.858,74.338,75.648,40196800.0
2026-01-08,75.648,75.758,74.588,75.308,31253700.0
2026-01-09,75.878,76.228,75.578,76.048,34108100.0
2026-01-12,76.058,76.068,74.088,74.898,52501400.0
2026-01-13,74.178,74.278,72.378,72.478,94571200.0
2026-01-14,72.478,73.908,72.188,73.428,53968400.0
2026-01-15,73.738,74.328,73.168,73.498,36031400.0
2026-01-16,73.528,74.128,73.428,73.588,37186900.0
2026-01-19,73.648,74.418,73.328,73.898,33637400.0
2026-01-20,73.938,75.648,73.478,75.278,45535800.0
2026-01-21,75.238,75.238,73.828,74.058,36808600.0
2026-01-22,74.528,74.538,73.648,73.768,34404100.0
2026-01-23,73.848,74.068,72.988,73.058,37370700.0
2026-01-26,73.078,74.148,72.298,72.628,47313200.0
2026-01-27,72.678,73.378,72.198,72.378,32580700.0
2026-01-28,72.368,72.638,71.278,71.618,62893700.0
2026-01-29,71.978,74.358,71.748,74.158,62244100.0
2026-01-30,73.878,75.278,73.678,73.868,53250800.0
2026-02-02,73.878,74.758,73.278,74.128,34591600.0
2026-02-03,74.078,75.168,73.708,74.188,34503700.0
2026-02-04,74.378,76.158,74.288,76.088,38910300.0
2026-02-05,76.108,77.438,75.908,76.728,42919800.0
2026-02-06,76.708,77.078,75.678,75.818,31256600.0
2026-02-09,75.458,75.618,74.688,75.438,33467000.0
2026-02-10,75.488,76.558,75.158,76.468,30618400.0
2026-02-11,76.278,76.488,75.878,75.968,19806600.0
2026-02-12,75.738,76.338,75.578,76.078,18878400.0
2026-02-13,75.788,76.278,75.188,75.328,25510200.0
2026-02-24,76.478,76.878,75.798,75.798,25251400.0
2026-02-25,76.558,77.048,75.568,75.978,28552400.0
2026-02-26,76.428,76.478,75.028,75.528,25327100.0
2026-02-27,75.308,75.778,74.778,74.918,20160400.0
2026-03-02,74.278,74.338,72.978,73.728,27478600.0
2026-03-03,73.738,73.918,72.778,72.838,28800000.0
2026-03-04,72.278,72.798,71.648,72.438,28493400.0
2026-03-05,72.878,73.268,72.398,72.548,19687200.0
2026-03-06,72.498,72.998,72.038,72.798,20662900.0
2026-03-09,72.008,72.378,71.298,71.688,25947800.0
2026-03-10,72.028,73.118,72.028,72.878,20908600.0
2026-03-11,72.878,73.998,72.378,73.668,25135800.0
2026-03-12,73.578,74.028,73.208,73.678,19330500.0
2026-03-13,73.228,73.738,72.928,73.138,18729300.0
2026-03-16,72.798,73.158,71.958,72.918,20560000.0
2026-03-17,73.258,73.878,72.878,72.878,21407500.0
2026-03-18,73.018,73.578,72.578,73.338,20071600.0
2026-03-19,72.708,73.258,72.208,72.278,23272900.0
2026-03-20,72.198,72.428,71.398,71.398,21912600.0
2026-03-23,70.228,70.248,68.628,69.648,46200800.0
2026-03-24,70.008,70.698,69.078,70.508,26714700.0
2026-03-25,70.778,71.248,70.228,71.078,18496400.0
2026-03-26,71.168,71.818,70.458,70.598,17708500.0
2026-03-27,69.178,71.228,69.078,71.058,31912500.0
2026-03-30,69.628,70.278,68.048,68.378,45622700.0
2026-03-31,71.328,73.598,70.588,72.628,69491500.0
2026-04-01,72.778,73.678,72.618,73.118,27361600.0
2026-04-02,73.128,74.118,72.858,73.648,32631800.0
2026-04-03,73.578,73.628,72.478,72.628,17277300.0
2026-04-07,72.628,72.978,71.898,72.398,16382600.0
2026-04-08,73.228,73.528,72.628,73.008,28680400.0
2026-04-09,72.678,73.298,72.178,72.798,23502400.0
2026-04-10,72.798,73.018,72.338,72.688,25837300.0
2026-04-13,72.308,72.748,71.858,72.058,18237500.0
2026-04-14,72.338,72.828,71.778,72.828,19578200.0
2026-04-15,72.828,74.158,72.478,73.768,31845100.0
2026-04-16,74.048,74.718,73.678,74.178,23807800.0
2026-04-17,74.458,75.528,74.118,74.928,27735200.0
2026-04-20,74.678,76.178,74.328,75.858,27670000.0
2026-04-21,76.028,76.358,75.478,75.778,23879300.0
2026-04-22,75.778,75.908,75.148,75.578,20278200.0
2026-04-23,75.568,76.428,75.008,76.128,29943200.0
2026-04-24,75.838,76.478,75.738,75.938,21788000.0
2026-04-27,75.518,76.428,75.288,75.778,25851200.0
2026-04-28,75.728,77.078,75.458,76.728,30472900.0
2026-04-29,76.828,78.218,76.728,77.588,33110800.0
2026-04-30,77.278,78.428,76.888,77.378,35443300.0
2026-05-06,75.978,77.158,75.428,76.718,36041900.0
2026-05-07,76.278,77.258,76.048,76.088,37217600.0
2026-05-08,75.928,77.368,75.598,76.678,28242300.0
2026-05-11,76.418,78.728,75.858,76.948,43644400.0
2026-05-12,76.938,77.448,76.008,76.368,35775600.0
2026-05-13,76.238,77.228,75.908,76.658,32849700.0
2026-05-14,76.668,78.358,76.668,78.088,38926700.0
2026-05-15,77.728,79.578,77.028,78.848,42660900.0
2026-05-18,78.958,79.718,78.358,79.108,37735400.0
2026-05-19,79.108,79.118,76.778,77.278,33581800.0
2026-05-20,76.998,78.438,76.358,77.778,30159700.0
2026-05-21,78.428,79.428,77.778,77.778,31181300.0
2026-05-22,77.948,78.278,76.168,76.558,30984800.0
2026-05-25,76.278,76.418,75.068,76.088,23127500.0
2026-05-26,76.078,76.978,75.708,75.828,24495300.0
2026-05-27,75.808,76.558,75.148,76.308,25588800.0
2026-05-28,75.878,76.058,74.888,75.228,24199800.0
2026-05-29,75.198,77.538,74.778,77.128,42972900.0
2026-06-01,76.598,78.278,76.568,77.978,37671100.0
2026-06-02,77.538,79.068,77.498,78.878,26317700.0
2026-06-03,78.578,78.978,77.838,78.888,23032600.0
2026-06-04,78.328,79.758,78.078,78.698,24365800.0
2026-06-05,78.578,79.578,77.878,77.968,20949400.0
2026-06-08,77.668,80.028,77.158,79.128,36703100.0
2026-06-09,78.778,79.268,78.028,78.638,22099200.0
2026-06-10,78.778,81.158,77.748,80.178,38697300.0
2026-06-11,79.938,82.178,79.678,81.628,52143700.0
2026-06-12,80.778,80.938,78.828,79.508,42935300.0
2026-06-15,79.228,79.258,76.778,77.208,43292600.0
2026-06-16,77.248,77.268,74.838,75.238,41523900.0
2026-06-17,75.248,76.128,74.818,75.498,33447200.0
2026-06-18,75.508,75.768,74.078,74.278,36366800.0
2026-06-22,73.608,75.428,73.178,74.558,30671000.0
2026-06-23,74.448,75.898,74.098,74.348,36089100.0
2026-06-24,74.778,74.978,72.278,72.908,38487800.0
2026-06-25,72.918,74.648,72.478,72.778,41149000.0
2026-06-26,73.158,75.218,72.888,74.828,44953400.0
2026-06-29,75.79,77.99,75.14,77.27,74325800.0
2026-06-30,76.52,78.66,75.31,75.53,57750900.0
2026-07-01,76.01,77.6,73.62,77.4,50224200.0
2026-07-02,77.61,79.26,76.98,77.01,56146800.0
2026-07-03,77.5,79.9,77.31,77.96,55780300.0
2026-07-06,78.6,80.15,78.0,80.0,50383700.0
2026-07-07,79.43,80.35,78.65,79.12,34065400.0
2026-07-08,78.75,79.96,78.33,79.41,31545900.0
2026-07-09,79.0,79.59,78.0,79.33,30121500.0
2026-07-10,79.14,79.3,77.86,78.99,27961900.0
2026-07-13,78.5,80.67,78.42,80.4,47041600.0
2026-07-14,80.43,82.0,79.91,81.18,45750300.0
2026-07-15,81.17,82.76,80.58,82.67,33221100.0
2026-07-16,82.15,83.45,81.8,81.8,36238200.0
2026-07-17,82.31,83.45,81.34,82.71,46279500.0
2026-07-20,81.23,84.5,81.11,84.3,54704800.0
2026-07-21,84.15,85.75,83.61,84.27,45909900.0
2026-07-22,84.04,84.8,83.51,84.8,32691700.0
2026-07-23,84.67,85.18,84.27,84.77,19123800.0
2026-07-24,84.75,85.2,84.11,84.5,23791100.0
2026-07-27,84.03,84.55,83.2,84.13,22819200.0
2026-07-28,84.12,85.92,84.01,85.37,33671100.0
2026-07-29,85.35,87.5,85.1,87.01,47814400.0
2026-07-30,87.01,89.5,86.5,88.95,46149800.0
2026-07-31,87.01,87.79,84.51,87.6,47504500.0
2026-08-03,87.39,87.97,85.65,85.9,33669300.0
2026-08-04,85.99,86.2,84.66,85.14,38112100.0
2026-08-05,85.0,85.6,84.28,85.47,29129700.0
2026-08-06,85.5,86.0,84.8,85.32,20869600.0
2026-08-07,85.26,85.33,82.97,83.5,40016800.0
2026-08-10,83.5,86.07,83.12,85.3,31141900.0
2026-08-11,85.26,86.12,85.03,85.62,19509200.0
2026-08-12,85.18,85.37,84.16,84.34,21928500.0
2026-08-13,84.19,84.57,83.8,84.19,19975000.0
2026-08-14,83.77,84.3,83.0,83.03,22392400.0
2026-08-17,83.15,83.28,82.39,82.61,18845200.0
2026-08-18,82.8,83.89,82.39,83.58,22707000.0
2026-08-19,83.51,84.78,83.38,84.72,33406700.0
2026-08-20,84.78,85.53,83.95,85.38,26335500.0
2026-08-21,85.38,85.99,84.25,84.3,18021100.0
2026-08-24,84.11,86.35,84.05,85.99,27668300.0
2026-08-25,86.2,87.4,86.03,86.69,25305500.0
2026-08-26,86.03,87.26,86.02,86.39,16637700.0
2026-08-27,86.0,86.56,85.4,86.18,21921900.0
2026-08-28,86.5,86.98,85.42,86.23,16936200.0
2026-08-31,86.6,87.98,86.12,87.73,26791800.0
2026-09-01,87.9,88.41,87.0,87.49,18426000.0
2026-09-02,87.37,87.89,86.68,86.98,12320100.0
2026-09-03,87.25,88.5,86.56,87.25,14859600.0
2026-09-04,87.0,88.28,86.02,87.57,17952400.0
2026-09-07,87.54,87.7,85.96,86.27,22890500.0
2026-09-08,85.88,86.38,84.68,85.15,22943500.0
2026-09-09,85.0,86.04,84.44,86.02,17978600.0
2026-09-10,85.99,86.6,85.4,86.2,20498700.0
2026-09-11,86.2,86.9,85.95,86.26,22286300.0
2026-09-14,86.29,87.4,86.26,86.8,18095100.0
2026-09-15,86.7,88.1,86.44,87.23,19677600.0
2026-09-16,87.0,87.41,84.51,85.0,29845500.0
2026-09-17,85.25,85.28,84.16,85.04,18013400.0
2026-09-18,84.9,85.04,83.88,84.4,26087300.0
2026-09-21,84.08,84.18,80.68,80.9,61690800.0
2026-09-22,80.71,82.62,80.24,82.54,37519700.0
2026-09-23,82.51,82.84,82.05,82.47,17023700.0
2026-09-24,82.18,83.05,82.05,82.65,14315500.0
2026-09-28,82.18,82.97,81.27,82.0,25657300.0
2026-09-29,81.66,82.44,81.2,81.66,22706700.0
2026-09-30,81.66,81.8,79.31,80.1,40171200.0
2026-10-08,80.67,81.88,78.3,81.74,38781800.0
2026-10-09,81.5,83.57,81.5,82.46,35637800.0
2026-10-12,82.58,84.49,82.5,83.5,25759600.0
2026-10-13,83.46,84.35,82.58,82.79,21741400.0
2026-10-14,82.7,84.6,82.21,83.7,27973100.0
2026-10-15,83.6,85.5,83.4,84.71,38483500.0
2026-10-16,84.5,85.8,84.02,84.6,23073900.0
2026-10-19,84.62,87.01,84.3,86.54,34244700.0
2026-10-20,86.4,87.18,84.8,85.28,27533400.0
2026-10-21,85.08,85.28,83.2,83.86,27385800.0
2026-10-22,83.87,85.7,83.0,85.29,39470200.0
2026-10-23,84.71,86.13,84.45,85.59,33405400.0
2026-10-26,85.59,86.6,85.0,85.5,32554600.0
2026-10-27,85.0,86.0,84.29,85.04,31485600.0
2026-10-28,84.6,86.4,84.6,85.91,23780900.0
2026-10-29,85.95,87.58,85.88,87.48,28440800.0