date,open,high,low,close,volume
2024-03-07,55.43,56.62,54.12,54.26,6731100.0
2024-03-08,54.19,54.44,53.46,54.06,3450900.0
2024-03-11,54.06,54.34,52.65,53.06,7693500.0
2024-03-12,53.14,54.69,52.99,54.69,7000700.0
2024-03-13,54.36,55.43,53.44,53.94,6705700.0
2024-03-14,54.46,56.74,54.46,55.64,9116700.0
2024-03-15,55.44,56.05,54.55,55.39,4500700.0
2024-03-18,55.38,55.6,53.46,53.62,8597000.0
2024-03-19,53.62,53.69,52.8,52.95,6716500.0
2024-03-20,52.79,53.02,51.77,52.11,4848600.0
2024-03-21,52.03,52.2,49.74,51.19,9438700.0
2024-03-22,50.7,51.22,50.28,51.07,4249300.0
2024-03-25,52.14,54.94,51.61,53.48,11986700.0
2024-03-26,53.23,53.47,51.67,52.69,6103400.0
2024-03-27,52.66,52.75,49.09,49.24,9791400.0
2024-03-28,49.02,49.08,47.45,47.81,13285700.0
2024-03-29,47.73,48.36,46.69,47.57,9489500.0
2024-04-01,47.63,50.68,47.58,50.27,10510200.0
2024-04-02,50.24,50.4,49.42,50.15,5599300.0
2024-04-03,50.01,50.01,47.53,47.59,11003800.0
2024-04-08,47.6,47.83,46.07,46.32,10553400.0
2024-04-09,47.78,47.97,46.34,47.13,6729100.0
2024-04-10,47.24,48.52,47.24,47.72,9791900.0
2024-04-11,47.49,50.8,47.33,50.14,15651300.0
2024-04-12,50.04,50.79,49.34,49.49,8386300.0
2024-04-15,49.39,51.32,49.23,50.44,9235400.0
2024-04-16,50.33,50.74,49.44,49.67,6319100.0
2024-04-17,49.77,52.32,48.62,52.32,14207800.0
2024-04-18,52.0,52.43,51.1,51.36,8414200.0
2024-04-19,51.04,51.74,50.35,50.94,7285000.0
2024-04-22,51.22,51.47,50.14,50.37,5440400.0
2024-04-23,49.46,49.74,47.52,48.68,9176100.0
2024-04-24,48.24,49.93,48.19,49.19,6256600.0
2024-04-25,49.52,49.52,47.77,47.98,4649300.0
2024-04-26,47.69,48.73,47.21,48.52,6904900.0
2024-04-29,48.39,49.4,47.7,48.8,7933100.0
2024-04-30,48.68,48.94,47.94,48.44,4658700.0
2024-05-06,49.24,51.09,48.75,50.46,10768600.0
2024-05-07,50.39,51.27,50.04,50.27,6515400.0
2024-05-08,50.14,50.58,48.24,48.67,7532400.0
2024-05-09,49.33,52.44,48.75,51.46,12320600.0
2024-05-10,51.76,52.1,50.53,51.56,6469900.0
2024-05-13,50.94,52.59,50.65,52.02,6141400.0
2024-05-14,51.94,52.78,51.32,51.8,4493800.0
2024-05-15,51.8,51.94,50.64,50.74,3595100.0
2024-05-16,50.73,51.23,49.67,50.22,6079000.0
2024-05-17,49.91,50.69,49.49,50.67,4774500.0
2024-05-20,52.2,52.55,50.65,51.12,6182900.0
2024-05-21,51.12,51.74,50.57,50.73,2713900.0
2024-05-22,50.59,51.78,50.12,50.3,5102700.0
2024-05-23,49.95,50.51,48.9,49.34,4809400.0
2024-05-24,49.29,49.69,48.39,48.51,4653600.0
2024-05-27,48.54,49.32,46.07,48.72,12998400.0
2024-05-28,48.32,48.42,47.32,47.87,5970500.0
2024-05-29,47.54,48.94,47.54,48.49,5730300.0
2024-05-30,48.49,48.49,47.25,47.45,5113900.0
2024-05-31,47.5,48.16,46.99,47.06,5484100.0
2024-06-03,46.75,47.09,45.63,45.88,9462100.0
2024-06-04,46.24,48.14,45.74,47.94,10163800.0
2024-06-05,47.69,48.04,47.15,47.64,5711100.0
2024-06-06,47.74,49.4,47.48,49.02,9100500.0
2024-06-07,49.02,50.08,48.87,48.97,5259300.0
2024-06-11,48.91,48.94,48.09,48.47,4296100.0
2024-06-12,48.61,49.43,48.04,49.22,4698000.0
2024-06-13,49.08,49.22,48.36,49.09,3189400.0
2024-06-14,49.06,49.55,48.47,48.67,4283100.0
2024-06-17,48.52,49.23,47.53,47.66,4511300.0
2024-06-18,47.66,48.46,46.72,48.27,4957900.0
2024-06-19,48.27,48.27,46.75,46.92,4622100.0
2024-06-20,46.76,47.39,46.46,46.63,3296700.0
2024-06-21,46.44,46.78,45.5,46.15,5735700.0
2024-06-24,46.36,46.74,45.64,46.34,5441400.0
2024-06-25,46.33,47.47,46.16,46.93,5624400.0
2024-06-26,46.79,46.93,45.59,46.28,5934400.0
2024-06-27,46.02,46.14,44.1,45.06,6179100.0
2024-06-28,45.34,45.84,44.51,44.72,4569700.0
2024-07-01,44.57,45.62,43.84,45.43,4158800.0
2024-07-02,45.2,45.33,43.21,43.61,8448600.0
2024-07-03,43.41,43.63,42.52,42.93,5925500.0
2024-07-04,42.93,43.78,42.64,43.24,5100300.0
2024-07-05,43.24,43.24,40.94,41.7,8087700.0
2024-07-08,41.43,41.43,39.91,40.96,8338800.0
2024-07-09,41.34,41.34,39.84,40.28,6522200.0
2024-07-10,40.3,41.38,40.1,41.14,7155100.0
2024-07-11,41.37,42.7,41.14,42.22,6558200.0
2024-07-12,42.21,42.42,41.64,41.95,3889700.0
2024-07-15,41.94,42.24,41.18,41.38,4574700.0
2024-07-16,41.37,41.49,40.1,40.4,6899400.0
2024-07-17,40.4,41.12,39.69,40.87,7332200.0
2024-07-18,40.72,43.02,40.38,42.82,7823900.0
2024-07-19,42.64,45.02,42.44,44.5,7882400.0
2024-07-22,44.8,45.32,44.23,44.99,5397100.0
2024-07-23,45.04,45.04,43.3,43.32,3664500.0
2024-07-24,43.32,44.32,42.94,43.61,3750600.0
2024-07-25,43.42,44.24,42.96,43.42,4105000.0
2024-07-26,43.43,43.77,42.04,43.09,4661900.0
2024-07-29,43.53,43.53,41.74,41.81,3737700.0
2024-07-30,41.76,41.89,40.69,41.74,4333200.0
2024-07-31,41.74,44.13,41.06,43.94,5807200.0
2024-08-01,44.01,44.63,42.88,43.04,2816100.0
2024-08-02,43.14,43.43,42.34,42.7,2989200.0
2024-08-05,42.43,43.24,41.47,41.49,3705000.0
2024-08-06,41.86,42.49,40.75,42.09,5196500.0
2024-08-07,41.64,43.8,41.36,43.54,6307400.0
2024-08-08,43.31,44.02,42.85,43.74,5044800.0
2024-08-09,43.74,44.89,42.79,42.79,3380500.0
2024-08-12,42.76,43.8,42.15,43.5,2048700.0
2024-08-13,43.43,44.24,43.16,43.99,2441500.0
2024-08-14,43.84,44.03,42.16,42.18,2650000.0
2024-08-15,42.05,43.34,41.75,42.9,3830900.0
2024-08-16,42.94,43.38,42.35,42.53,2695200.0
2024-08-19,42.37,43.44,42.36,42.87,1888800.0
2024-08-20,42.8,43.1,41.56,41.98,2194000.0
2024-08-21,42.1,42.52,41.36,42.16,2251800.0
2024-08-22,42.13,43.05,41.65,42.54,2590900.0
2024-08-23,42.62,44.34,42.17,43.97,3812500.0
2024-08-26,43.98,44.64,43.08,44.62,3631900.0
2024-08-27,45.64,47.03,45.18,46.26,7493600.0
2024-08-28,46.26,47.58,46.16,47.04,5996700.0
2024-08-29,47.24,48.8,46.35,48.6,7233200.0
2024-08-30,48.36,49.6,47.91,49.14,8115800.0
2024-09-02,49.2,49.58,48.66,48.95,5395200.0
2024-09-03,48.94,51.44,48.63,50.27,10173600.0
2024-09-04,50.27,50.42,49.14,49.96,6042600.0
2024-09-05,49.64,50.12,49.15,49.45,5269600.0
2024-09-06,49.45,50.29,48.66,49.22,3207900.0
2024-09-09,49.24,49.54,48.15,48.6,6917700.0
2024-09-10,48.37,49.63,48.27,49.45,6848300.0
2024-09-11,49.28,50.98,48.65,50.47,6013400.0
2024-09-12,50.49,51.55,49.82,50.17,3981100.0
2024-09-13,50.31,50.6,49.71,50.24,2595800.0
2024-09-18,50.14,51.23,49.95,50.71,3385900.0
2024-09-19,51.07,51.49,50.35,50.7,5726200.0
2024-09-20,50.74,51.02,50.04,50.4,4464700.0
2024-09-23,51.12,51.32,50.03,50.89,3284700.0
2024-09-24,51.19,52.09,50.14,51.72,5343400.0
2024-09-25,52.14,52.7,50.99,51.05,5935000.0
2024-09-26,50.99,52.14,50.15,52.01,5949200.0
2024-09-27,52.14,56.39,52.14,55.41,5438100.0
2024-09-30,57.69,61.14,57.69,61.14,15393800.0
2024-10-08,67.44,67.44,63.35,67.03,25525400.0
2024-10-09,64.8,64.81,60.14,60.32,18743900.0
2024-10-10,60.29,63.31,58.94,59.35,12565700.0
2024-10-11,59.36,59.39,56.17,57.04,7351800.0
2024-10-14,57.04,57.45,55.01,56.13,18575800.0
2024-10-15,56.12,56.12,53.71,53.74,13004600.0
2024-10-16,53.64,54.36,52.84,53.54,8098300.0
2024-10-17,53.55,54.62,52.53,52.57,9130200.0
2024-10-18,52.5,54.64,51.9,53.54,12477600.0
2024-10-21,53.56,54.72,52.34,54.24,10544400.0
2024-10-22,54.22,56.24,53.57,55.96,12436000.0
2024-10-23,55.96,56.37,55.25,55.49,6805000.0
2024-10-24,55.14,55.34,53.87,53.99,7376000.0
2024-10-25,53.59,54.84,53.41,54.2,5855000.0
2024-10-28,54.44,54.7,53.71,53.96,6839800.0
2024-10-29,53.85,53.85,50.84,51.14,17744500.0
2024-10-30,50.85,51.63,50.3,50.33,10039900.0
2024-10-31,50.33,50.53,49.27,49.79,8749100.0
2024-11-01,49.44,52.84,49.44,52.25,15421400.0
2024-11-04,52.24,53.24,51.55,52.57,10803800.0
2024-11-05,52.42,53.13,51.39,52.95,10952900.0
2024-11-06,53.04,54.19,52.76,53.5,12475700.0
2024-11-07,52.96,56.14,52.74,56.14,15288700.0
2024-11-08,56.63,56.93,54.92,55.25,10951000.0
2024-11-11,55.14,58.65,53.52,58.25,18365100.0
2024-11-12,58.19,60.12,57.14,57.66,12676900.0
2024-11-13,57.09,57.94,56.49,57.16,7429700.0
2024-11-14,56.88,57.36,54.61,54.79,7869200.0
2024-11-15,54.44,55.11,52.16,52.16,10928100.0
2024-11-18,52.16,53.42,51.25,51.51,7345600.0
2024-11-19,51.78,53.6,51.54,53.46,7942600.0
2024-11-20,53.37,55.63,53.0,55.41,10304000.0
2024-11-21,55.27,55.51,54.39,54.79,4829200.0
2024-11-22,55.49,55.49,52.92,52.92,7199200.0
2024-11-25,52.74,55.15,52.16,52.67,7499000.0
2024-11-26,52.54,52.54,51.0,51.42,7063900.0
2024-11-27,51.24,52.32,51.17,51.74,5100000.0
2024-11-28,51.63,51.88,50.47,51.04,6157000.0
2024-11-29,51.13,51.75,50.22,51.2,6509000.0
2024-12-02,50.94,52.83,50.45,52.23,8488100.0
2024-12-03,52.23,52.23,50.59,50.92,8535800.0
2024-12-04,50.94,51.82,50.58,51.78,6939000.0
2024-12-05,51.19,52.28,50.72,51.73,10197400.0
2024-12-06,51.64,53.52,51.02,52.95,10508000.0
2024-12-09,52.96,56.79,52.95,55.33,26211500.0
2024-12-10,57.02,57.77,55.74,57.04,18486900.0
2024-12-11,57.03,59.49,55.14,55.34,18140900.0
2024-12-12,55.14,55.47,54.15,54.52,9249500.0
2024-12-13,54.32,54.84,52.82,53.12,8145300.0
2024-12-16,53.29,53.55,51.45,51.58,8150000.0
2024-12-17,51.46,52.31,51.16,51.69,7571700.0
2024-12-18,51.89,52.22,51.03,51.13,9221700.0
2024-12-19,50.59,51.45,50.25,51.14,6995800.0
2024-12-20,51.08,51.63,50.68,51.26,6291400.0
2024-12-23,51.26,52.1,50.38,50.45,9621800.0
2024-12-24,50.49,50.84,50.0,50.65,7283200.0
2024-12-25,50.44,50.94,50.14,50.55,6175600.0
2024-12-26,50.66,52.35,50.19,52.34,10882700.0
2024-12-27,52.14,52.32,50.86,51.13,10683100.0
2024-12-30,50.86,52.24,50.85,51.54,7036900.0
2024-12-31,51.54,51.88,50.66,50.91,6242400.0
2025-01-02,50.69,51.39,49.19,49.71,8702100.0
2025-01-03,49.73,49.86,48.17,48.2,7252000.0
2025-01-06,48.18,48.69,47.96,48.47,4895200.0
2025-01-07,48.47,48.82,48.03,48.82,4102600.0
2025-01-08,48.63,49.25,47.84,48.69,6049900.0
2025-01-09,48.32,50.53,48.3,49.98,8001500.0
2025-01-10,49.89,52.23,49.63,50.83,13309300.0
2025-01-13,50.16,51.21,49.85,50.14,5947400.0
2025-01-14,50.09,53.12,49.3,52.7,12837400.0
2025-01-15,52.6,53.39,51.77,52.37,9390500.0
2025-01-16,57.79,57.79,57.25,57.79,23658200.0
2025-01-17,57.79,61.42,57.14,60.69,41765000.0
2025-01-20,61.17,64.02,59.54,60.05,28079100.0
2025-01-21,60.82,63.8,59.39,63.14,27387000.0
2025-01-22,64.02,64.14,61.14,61.67,16282900.0
2025-01-23,62.13,62.43,59.84,60.33,16808100.0
2025-01-24,60.62,62.03,59.34,61.56,14657700.0
2025-01-27,60.66,61.62,60.23,60.23,8927600.0
2025-02-05,61.72,63.09,60.28,61.52,14848100.0
2025-02-06,61.17,66.96,60.96,65.28,24346000.0
2025-02-07,64.62,66.64,63.71,64.27,17193800.0
2025-02-10,63.94,64.27,62.12,63.29,11503000.0
2025-02-11,62.33,64.44,62.29,64.21,9852600.0
2025-02-12,63.1,64.85,62.65,63.84,9294600.0
2025-02-13,63.82,64.03,60.98,61.09,14166600.0
2025-02-14,61.14,67.39,61.14,67.39,22858600.0
2025-02-17,70.12,70.24,67.09,68.69,31768000.0
2025-02-18,67.94,73.63,67.44,69.88,28204600.0
2025-02-19,69.88,77.05,69.13,77.05,32478500.0
2025-02-20,77.41,84.94,76.32,80.46,32346700.0
2025-02-21,79.57,83.86,78.59,82.74,23711200.0
2025-02-24,80.64,83.2,78.8,80.15,22242500.0
2025-02-25,76.64,80.84,76.24,78.85,15651100.0
2025-02-26,80.64,85.36,80.64,81.58,30653800.0
2025-02-27,80.44,82.12,78.14,80.84,19854000.0
2025-02-28,79.19,79.64,75.29,77.54,21353000.0
2025-03-03,77.64,81.03,75.15,78.14,16376600.0
2025-03-04,77.86,80.14,77.49,78.39,16695600.0
2025-03-05,81.44,85.31,81.44,82.99,20696900.0
2025-03-06,83.87,86.94,82.03,84.82,17322100.0
2025-03-07,84.89,93.49,84.2,93.14,20352200.0
2025-03-10,94.18,97.61,88.74,92.79,17001500.0
2025-03-11,89.24,92.39,86.36,91.91,21876300.0
2025-03-12,90.14,90.14,86.64,86.92,17955600.0
2025-03-13,85.64,87.02,82.86,82.92,20101600.0
2025-03-14,81.25,86.64,81.25,85.85,25815600.0
2025-03-17,84.04,85.89,82.8,85.22,13718000.0
2025-03-18,85.77,86.54,83.34,85.22,10906500.0
2025-03-19,84.82,86.89,83.96,85.35,11781300.0
2025-03-20,85.11,85.64,81.64,84.39,13972000.0
2025-03-21,83.14,83.64,81.04,81.44,17956800.0
2025-03-24,82.18,85.14,81.44,84.42,15363400.0
2025-03-25,82.33,84.74,80.36,80.74,12809200.0
2025-03-26,80.6,82.12,80.29,81.04,7991900.0
2025-03-27,80.29,81.95,79.94,80.54,5307800.0
2025-03-28,80.66,81.12,79.27,79.47,7942600.0
2025-03-31,78.39,79.77,76.69,77.68,15204300.0
2025-04-01,78.8,79.04,77.01,78.04,9088900.0
2025-04-02,77.83,79.14,77.71,78.02,5781400.0
2025-04-03,76.15,78.04,75.39,76.84,6368300.0
2025-04-07,68.97,70.97,68.97,68.97,11260100.0
2025-04-08,71.11,71.11,65.61,69.02,21470600.0
2025-04-09,67.64,70.14,66.14,69.5,19603800.0
2025-04-10,73.14,74.54,71.52,72.34,16513200.0
2025-04-11,72.22,75.62,71.49,73.74,10560500.0
2025-04-14,74.4,75.1,71.12,71.17,12709100.0
2025-04-15,72.14,72.14,67.05,68.28,21595800.0
2025-04-16,67.76,68.12,65.23,66.49,15726800.0
2025-04-17,65.97,67.25,65.14,66.64,8412200.0
2025-04-18,66.26,67.6,66.0,66.86,5241900.0
2025-04-21,66.64,71.24,66.0,70.34,11585100.0
2025-04-22,70.34,70.34,67.82,68.47,10316500.0
2025-04-23,70.09,73.32,69.82,72.5,19303500.0
2025-04-24,72.14,72.77,69.82,70.66,12383500.0
2025-04-25,70.66,70.94,68.95,69.94,7374900.0
2025-04-28,70.14,71.13,69.07,69.31,5771400.0
2025-04-29,68.03,72.36,67.83,71.85,11196400.0
2025-04-30,71.74,73.74,71.19,72.56,11820400.0
2025-05-06,73.14,76.64,71.34,76.09,17668200.0
2025-05-07,78.24,79.73,74.9,77.34,13286700.0
2025-05-08,76.39,77.43,75.16,76.26,8243500.0
2025-05-09,75.93,75.93,73.84,74.24,8036200.0
2025-05-12,75.41,76.13,73.68,74.9,10919200.0
2025-05-13,75.64,75.64,72.64,73.31,10412300.0
2025-05-14,73.13,73.85,72.26,72.86,6612300.0
2025-05-15,72.53,72.53,70.58,71.5,7630400.0
2025-05-16,71.24,74.02,71.16,72.34,8283400.0
2025-05-19,72.32,72.32,67.44,68.64,20092200.0
2025-05-20,68.64,69.64,67.94,68.79,11139700.0
2025-05-21,68.81,69.47,67.99,69.07,7037600.0
2025-05-22,68.99,69.36,68.44,68.62,4979900.0
2025-05-23,68.48,69.44,67.91,67.93,5554600.0
2025-05-26,67.51,68.15,66.84,67.39,5005600.0
2025-05-27,67.24,67.43,65.39,65.53,7197800.0
2025-05-28,65.62,66.43,65.31,65.69,4278600.0
2025-05-29,65.66,67.56,65.63,66.27,6810100.0
2025-05-30,66.28,66.79,65.44,66.26,4946800.0
2025-06-03,65.92,66.24,64.54,64.84,7878700.0
2025-06-04,64.79,65.54,64.74,64.97,5751300.0
2025-06-05,64.79,67.31,64.34,67.27,12511700.0
2025-06-06,67.33,70.34,67.33,69.29,20242600.0
2025-06-09,68.16,69.34,68.16,68.59,8788000.0
2025-06-10,68.59,69.53,67.12,68.59,8921000.0
2025-06-11,68.54,68.75,66.94,66.94,7397900.0
2025-06-12,66.64,68.89,66.46,67.45,8088200.0
2025-06-13,67.19,67.84,66.04,66.66,5988800.0
2025-06-16,66.64,66.85,65.04,65.04,8337800.0
2025-06-17,65.04,66.93,65.04,65.75,6773900.0
2025-06-18,65.64,68.84,65.59,67.18,12870000.0
2025-06-19,67.11,70.24,67.11,67.9,14151600.0
2025-06-20,67.14,67.9,65.18,65.42,9140000.0
2025-06-23,64.8,65.04,63.96,64.91,7067300.0
2025-06-24,65.18,67.63,65.16,67.53,9872700.0
2025-06-25,67.84,69.6,67.53,69.1,9414300.0
2025-06-26,69.11,70.02,68.44,68.64,5576800.0
2025-06-27,68.59,70.14,67.6,69.05,6445000.0
2025-06-30,69.05,71.29,68.84,70.84,8451500.0
2025-07-01,71.11,71.11,69.34,69.64,5681900.0
2025-07-02,69.34,69.83,68.44,68.59,5744400.0
2025-07-03,68.42,68.42,65.3,66.77,19435300.0
2025-07-04,66.42,68.72,66.34,67.97,9975100.0
2025-07-07,67.54,67.84,66.86,67.44,5264800.0
2025-07-08,66.84,71.12,66.74,70.9,13147000.0
2025-07-09,71.25,71.68,69.87,69.87,8645700.0
2025-07-10,69.92,70.0,67.72,69.04,9588200.0
2025-07-11,69.02,71.44,68.99,70.1,9579000.0
2025-07-14,70.76,71.42,69.77,70.66,8067300.0
2025-07-15,70.69,72.36,70.34,72.36,10300000.0
2025-07-16,72.36,75.74,71.5,75.14,16775200.0
2025-07-17,75.14,75.52,74.35,75.14,7466100.0
2025-07-18,75.48,75.64,73.9,75.24,7860400.0
2025-07-21,78.41,78.77,74.4,76.43,10346200.0
2025-07-22,77.39,84.19,77.29,79.22,31182100.0
2025-07-23,79.28,79.42,75.84,78.09,14783000.0
2025-07-24,77.37,78.29,76.25,76.4,10427600.0
2025-07-25,76.08,76.54,74.04,74.47,13036900.0
2025-07-28,74.47,75.31,73.45,73.93,8222600.0
2025-07-29,74.04,75.08,73.72,74.64,8121600.0
2025-07-30,74.62,75.32,73.59,74.04,6265400.0
2025-07-31,73.68,73.97,72.16,72.44,9868800.0
2025-08-01,72.41,72.69,71.17,72.0,6496000.0
2025-08-04,71.64,73.07,71.4,72.78,6299500.0
2025-08-05,72.98,77.12,72.65,76.27,17223100.0
2025-08-06,78.22,79.73,77.41,78.95,15559700.0
2025-08-07,78.95,78.95,77.24,78.7,8901700.0
2025-08-08,74.04,78.04,74.04,76.97,18559600.0
2025-08-11,76.98,78.34,76.09,76.12,8555300.0
2025-08-12,76.11,77.04,75.13,75.87,7093000.0
2025-08-13,76.06,76.06,74.58,75.04,8979300.0
2025-08-14,75.04,75.35,74.06,74.5,6517500.0
2025-08-15,74.09,75.76,73.18,74.39,9520700.0
2025-08-18,75.0,78.67,74.15,78.34,17296900.0
2025-08-19,77.34,82.82,77.34,80.92,19247200.0
2025-08-20,80.59,83.69,79.99,82.83,13006300.0
2025-08-21,82.63,82.79,80.15,80.75,7393600.0
2025-08-22,80.8,83.51,80.8,81.53,8553700.0
2025-08-25,82.34,83.52,81.02,82.64,8514500.0
2025-08-26,83.51,86.34,82.5,85.74,14683300.0
2025-08-27,85.63,86.04,82.84,82.93,17732100.0
2025-08-28,82.94,84.14,82.34,83.99,7843800.0
2025-08-29,83.99,89.52,83.85,88.26,13819700.0
2025-09-01,89.15,90.34,87.14,90.14,9176200.0
2025-09-02,90.12,94.13,86.43,92.27,17580800.0
2025-09-03,92.33,94.44,90.41,92.27,11757000.0
2025-09-04,92.27,92.34,83.85,85.59,13712200.0
2025-09-05,85.16,87.84,84.95,86.84,8487800.0
2025-09-08,86.76,93.53,86.64,89.16,19659500.0
2025-09-09,87.83,89.14,86.34,87.06,10121900.0
2025-09-10,85.94,87.28,84.3,86.54,8137300.0
2025-09-11,86.31,88.95,86.01,88.59,7045200.0
2025-09-12,88.84,89.49,84.54,85.2,12288700.0
2025-09-15,85.2,90.8,84.86,89.84,15095300.0
2025-09-16,91.52,95.81,89.3,92.3,18533500.0
2025-09-17,94.18,97.03,93.24,96.13,15878700.0
2025-09-18,98.08,99.84,91.78,93.24,22672400.0
2025-09-19,91.84,95.12,91.84,92.39,9792400.0
2025-09-22,91.82,92.78,89.34,91.38,10176100.0
2025-09-23,91.61,92.34,89.19,90.63,9947000.0
2025-09-24,90.12,92.62,89.34,92.18,8620200.0
2025-09-25,91.74,94.28,90.72,92.18,8460100.0
2025-09-26,90.87,91.63,88.19,88.54,7572200.0
2025-09-29,88.54,93.84,88.53,93.82,10882300.0
2025-09-30,94.84,95.72,92.63,94.61,11530300.0
2025-10-09,95.81,103.74,93.84,102.84,22539600.0
2025-10-10,101.84,103.69,95.01,97.11,15229800.0
2025-10-13,90.94,94.1,90.34,93.84,13727600.0
2025-10-14,94.9,99.8,90.34,90.89,13847400.0
2025-10-15,90.89,97.7,90.14,97.25,12802100.0
2025-10-16,94.84,96.84,92.11,92.84,10026400.0
2025-10-17,92.1,92.54,87.87,88.12,8971900.0
2025-10-20,89.14,92.02,89.14,90.03,7758900.0
2025-10-21,90.91,92.53,90.26,91.59,4802500.0
2025-10-22,91.16,94.12,90.46,91.37,5730800.0
2025-10-23,90.44,90.56,87.03,88.69,8431500.0
2025-10-24,89.17,92.17,89.05,91.77,6276400.0
2025-10-27,92.34,94.04,90.63,92.8,7672500.0
2025-10-28,92.8,94.24,90.37,92.29,8559700.0
2025-10-29,91.34,98.81,91.34,97.65,14888100.0
2025-10-30,96.76,97.92,94.64,95.34,9093900.0
2025-10-31,95.63,98.74,94.42,94.92,9061500.0
2025-11-03,94.66,94.84,90.64,91.05,10152400.0
2025-11-04,90.84,91.96,88.04,88.64,7269000.0
2025-11-05,87.09,88.26,86.14,86.17,7186100.0
2025-11-06,86.68,92.49,86.55,91.99,11004700.0
2025-11-07,91.32,95.49,89.71,93.06,11286700.0
2025-11-10,92.44,93.42,88.5,89.32,10652200.0
2025-11-11,89.45,90.59,86.54,88.87,7514200.0
2025-11-12,88.62,88.64,85.44,85.45,6355200.0
2025-11-13,85.57,86.62,84.35,85.99,6298200.0
2025-11-14,84.94,87.28,84.7,85.21,4324100.0
2025-11-17,85.21,89.32,84.72,87.2,9858600.0
2025-11-18,87.46,88.53,86.24,87.78,4531900.0
2025-11-19,88.02,88.53,85.29,86.64,5418500.0
2025-11-20,87.46,89.48,87.14,88.88,7222200.0
2025-11-21,87.94,93.47,87.06,91.29,14588400.0
2025-11-24,91.85,92.13,90.05,91.2,6597400.0
2025-11-25,91.84,92.34,89.23,89.74,8483400.0
2025-11-26,89.14,93.42,88.18,91.3,8557100.0
2025-11-27,91.62,100.52,91.39,100.52,32269400.0
2025-11-28,100.14,101.47,95.74,100.44,23513100.0
2025-12-01,103.11,106.05,100.64,102.94,20045600.0
2025-12-02,102.59,104.93,100.14,102.94,10437600.0
2025-12-03,103.94,106.15,101.8,103.39,11718500.0
2025-12-04,107.76,110.74,103.54,105.59,19076900.0
2025-12-05,105.83,112.61,104.16,112.12,17094100.0
2025-12-08,110.92,111.64,107.15,110.84,15535400.0
2025-12-09,109.05,111.34,108.14,109.31,10848600.0
2025-12-10,108.44,112.88,106.94,111.64,11429100.0
2025-12-11,110.52,112.64,109.64,109.74,8034300.0
2025-12-12,108.68,110.49,106.89,109.49,11982900.0
2025-12-15,108.75,111.54,107.94,108.46,10717300.0
2025-12-16,109.41,109.63,106.15,107.34,8502600.0
2025-12-17,106.34,107.89,105.35,106.77,11955600.0
2025-12-18,106.24,106.44,103.95,104.14,9530400.0
2025-12-19,104.97,106.33,103.14,104.48,8715400.0
2025-12-22,105.02,107.19,103.81,106.55,9836900.0
2025-12-23,106.14,107.11,103.58,104.02,7930400.0
2025-12-24,104.64,105.61,103.44,103.84,6649500.0
2025-12-25,103.15,108.01,102.95,106.36,9752600.0
2025-12-26,106.11,108.79,104.81,107.75,8895900.0
2025-12-29,107.64,108.64,104.18,107.34,10536400.0
2025-12-30,107.7,113.29,107.7,112.1,17088400.0
2025-12-31,112.28,112.74,107.8,109.05,11337700.0
2026-01-05,107.94,114.64,107.21,112.64,11471900.0
2026-01-06,112.64,114.89,109.06,109.84,15510800.0
2026-01-07,109.14,116.74,109.14,116.2,18073700.0
2026-01-08,116.37,117.68,110.72,112.05,14299600.0
2026-01-09,112.49,117.64,112.34,114.34,12305400.0
2026-01-12,112.94,118.9,110.84,116.74,13007800.0
2026-01-13,119.13,124.54,117.56,119.43,15948800.0
2026-01-14,118.9,119.99,113.14,113.34,17523100.0
2026-01-15,112.14,113.3,110.02,111.78,9545300.0
2026-01-16,112.14,119.54,112.14,117.94,15189900.0
2026-01-19,119.14,120.14,115.33,116.31,12406200.0
2026-01-20,117.02,118.14,113.14,114.02,8841600.0
2026-01-21,113.14,123.55,112.37,120.26,20853300.0
2026-01-22,120.14,122.62,116.54,117.23,13428900.0
2026-01-23,122.14,125.12,115.96,116.82,19388800.0
2026-01-26,117.18,117.64,110.15,110.64,19450500.0
2026-01-27,110.43,114.44,108.46,112.07,13686500.0
2026-01-28,111.14,112.64,110.19,111.44,9332000.0
2026-01-29,111.04,112.44,107.64,108.04,10659300.0
2026-01-30,107.47,109.48,105.02,107.54,9397400.0
2026-02-02,107.86,108.94,106.31,106.6,9241400.0
2026-02-03,108.32,114.01,106.45,113.82,16365300.0
2026-02-04,114.09,119.07,113.59,119.01,16649000.0
2026-02-05,119.14,121.72,116.7,120.14,13225100.0
2026-02-06,120.14,121.4,116.74,118.78,8911000.0
2026-02-09,120.34,122.53,118.59,121.01,7023100.0
2026-02-10,121.27,125.01,120.15,122.88,9322900.0
2026-02-11,123.69,123.69,120.36,121.29,5783600.0
2026-02-12,120.64,122.51,120.07,120.63,5164700.0
2026-02-13,120.64,120.64,117.44,117.68,4807100.0
2026-02-24,119.05,119.13,112.72,113.14,11865700.0
2026-02-25,112.14,115.42,111.72,114.3,6788700.0
2026-02-26,113.04,116.14,112.37,113.73,8371800.0
2026-02-27,113.14,114.41,111.25,111.97,6227800.0
2026-03-02,110.14,113.61,109.94,111.24,7943700.0
2026-03-03,111.69,112.34,105.82,105.99,11174500.0
2026-03-04,105.04,105.93,102.36,103.72,9804200.0
2026-03-05,104.9,106.34,104.15,105.54,7834600.0
2026-03-06,104.94,107.26,103.69,106.11,9133200.0
2026-03-09,104.14,110.42,102.15,108.54,11879200.0
2026-03-10,111.14,116.02,109.83,114.0,13712800.0
2026-03-11,115.05,115.15,111.22,114.0,8053600.0
2026-03-12,112.65,113.51,109.46,110.54,7015500.0
2026-03-13,109.35,110.54,106.3,106.84,5086500.0
2026-03-16,106.25,106.87,102.74,104.62,6322000.0
2026-03-17,105.9,106.52,103.07,103.12,7157200.0
2026-03-18,103.69,105.14,99.85,102.83,9576600.0
2026-03-19,100.77,101.62,98.16,99.36,10080400.0
2026-03-20,99.34,100.51,97.44,98.81,11516100.0
2026-03-23,88.84,94.02,88.84,91.06,35212400.0
2026-03-24,91.14,92.49,88.24,92.14,25050300.0
2026-03-25,93.79,95.83,92.34,94.59,13077800.0
2026-03-26,95.85,97.48,94.31,95.09,9157800.0
2026-03-27,94.39,96.99,93.64,94.91,6725600.0
2026-03-30,93.78,96.94,92.84,95.99,6350100.0
2026-03-31,96.46,98.81,95.14,95.14,7953500.0
2026-04-01,96.44,104.74,96.44,101.14,16649500.0
2026-04-02,100.63,103.12,100.09,101.64,13993900.0
2026-04-03,101.6,104.12,100.74,102.13,10217700.0
2026-04-07,101.14,101.63,96.82,97.37,9691600.0
2026-04-08,100.14,101.91,99.73,101.26,11863900.0
2026-04-09,100.14,102.26,99.64,100.34,5448300.0
2026-04-10,101.64,102.54,100.14,100.52,9753000.0
2026-04-13,101.14,101.14,98.82,99.18,6853100.0
2026-04-14,101.44,104.85,101.0,103.99,10985900.0
2026-04-15,107.14,107.14,102.89,103.04,8347400.0
2026-04-16,103.64,109.34,103.64,106.14,11609300.0
2026-04-17,105.89,105.89,103.4,104.53,7697200.0
2026-04-20,104.69,104.84,101.87,102.46,9252300.0
2026-04-21,96.58,100.64,95.45,99.54,20351300.0
2026-04-22,98.99,100.53,98.18,100.22,10242400.0
2026-04-23,100.54,100.58,98.22,99.36,11017300.0
2026-04-24,100.13,100.13,93.29,95.99,22202800.0
2026-04-27,96.63,98.52,95.67,96.08,12425500.0
2026-04-28,95.14,103.95,94.64,103.66,22613500.0
2026-04-29,102.46,104.15,101.02,104.14,9584400.0
2026-04-30,102.84,105.24,102.66,104.12,9193700.0
2026-05-06,103.79,104.78,101.59,104.19,12124300.0
2026-05-07,105.34,112.69,102.94,112.54,20626300.0
2026-05-08,110.71,115.77,110.62,112.55,15579600.0
2026-05-11,113.7,117.0,112.56,112.91,11755300.0
2026-05-12,113.61,114.8,110.84,111.64,8487000.0
2026-05-13,110.94,110.94,108.72,110.67,8648600.0
2026-05-14,110.69,111.64,108.16,108.2,6243300.0
2026-05-15,109.14,117.88,108.32,115.16,18461400.0
2026-05-18,114.14,115.5,111.26,112.69,12558100.0
2026-05-19,113.64,114.64,110.39,111.5,7321100.0
2026-05-20,110.8,114.59,109.52,111.77,7987600.0
2026-05-21,112.08,117.99,111.84,113.18,12638100.0
2026-05-22,113.2,117.92,111.44,116.19,10325700.0
2026-05-25,116.23,117.14,109.89,110.14,15115500.0
2026-05-26,112.15,114.3,109.84,111.37,12620700.0
2026-05-27,110.21,111.94,108.63,109.66,8431600.0
2026-05-28,109.66,111.8,107.64,111.23,8949800.0
2026-05-29,112.14,112.14,107.65,108.25,9370500.0
2026-06-01,110.44,114.02,107.94,110.44,11938100.0
2026-06-02,111.23,112.15,109.14,110.5,6819500.0
2026-06-03,110.47,114.92,108.84,111.78,10507000.0
2026-06-04,110.66,116.02,109.66,113.34,8205000.0
2026-06-05,113.44,119.64,110.59,116.34,12437400.0
2026-06-08,113.14,122.64,113.03,118.91,14711300.0
2026-06-09,121.0,122.12,116.64,121.64,10566500.0
2026-06-10,120.14,120.57,115.89,118.44,11028300.0
2026-06-11,116.44,122.94,116.26,121.65,13207000.0
2026-06-12,121.26,122.62,113.68,113.68,20224300.0
2026-06-15,116.13,117.99,111.58,115.28,12054500.0
2026-06-16,115.24,116.91,113.37,115.64,7716600.0
2026-06-17,114.34,117.32,112.64,117.14,7049800.0
2026-06-18,116.54,119.72,115.54,117.04,7435600.0
2026-06-22,116.94,117.34,109.04,114.25,14301500.0
2026-06-23,114.25,116.3,111.15,111.32,7547600.0
2026-06-24,110.64,111.32,108.52,109.11,7798600.0
2026-06-25,110.04,112.64,107.72,110.74,8860400.0
2026-06-26,109.25,111.14,107.34,107.34,8142600.0
2026-06-29,106.69,107.35,103.58,106.31,11026900.0
2026-06-30,107.74,109.12,103.34,106.7,9893500.0
2026-07-01,107.14,110.45,103.71,104.88,9380600.0
2026-07-02,109.14,114.72,106.73,109.74,18949000.0
2026-07-03,110.13,120.8,109.72,120.8,20220300.0
2026-07-06,122.34,123.14,115.65,116.64,14592500.0
2026-07-07,117.05,119.64,114.14,115.07,10014000.0
2026-07-08,114.21,114.94,107.34,107.71,10037900.0
2026-07-09,107.14,108.31,104.29,106.84,7436200.0
2026-07-10,107.52,113.19,106.54,110.71,9951000.0
2026-07-13,110.11,112.45,105.22,105.7,7826100.0
2026-07-14,105.33,107.4,102.95,107.4,7430700.0
2026-07-15,106.2,112.2,106.2,110.28,7108100.0
2026-07-16,107.78,111.68,107.43,107.91,6228300.0
2026-07-17,107.93,109.2,102.88,103.21,8391700.0
2026-07-20,104.69,105.0,100.22,103.21,7889000.0
2026-07-21,102.66,106.85,102.66,106.25,7731100.0
2026-07-22,105.7,105.7,102.54,103.78,5873300.0
2026-07-23,103.7,107.3,102.1,107.12,5572800.0
2026-07-24,105.69,107.19,104.7,106.49,5315200.0
2026-07-27,107.17,107.78,104.2,105.18,3847500.0
2026-07-28,104.18,106.12,103.35,103.5,4832400.0
2026-07-29,103.3,104.06,98.58,102.63,8010200.0
2026-07-30,100.7,103.96,99.1,102.7,7686000.0
2026-07-31,104.39,109.11,101.45,108.15,10040200.0
2026-08-03,109.68,111.9,107.47,109.54,6473100.0
2026-08-04,109.5,109.69,104.84,106.0,6382500.0
2026-08-05,105.36,106.56,104.0,105.38,6033600.0
2026-08-06,104.88,106.68,103.9,104.8,5228800.0
2026-08-07,104.77,105.5,102.99,103.7,6486500.0
2026-08-10,103.8,104.69,102.89,103.58,5611000.0
2026-08-11,102.71,108.17,102.02,106.92,9727600.0
2026-08-12,106.7,106.7,103.53,105.05,6436500.0
2026-08-13,105.03,108.0,104.51,105.71,5630800.0
2026-08-14,105.69,107.5,104.14,105.98,4469200.0
2026-08-17,105.99,109.73,104.25,108.52,7120800.0
2026-08-18,107.7,109.1,106.39,107.69,5289800.0
2026-08-19,107.53,107.6,100.4,100.7,10364400.0
2026-08-20,100.86,102.29,100.1,101.1,4404700.0
2026-08-21,100.73,105.64,100.4,105.49,7745000.0
2026-08-24,105.69,108.45,103.73,104.81,4133300.0
2026-08-25,102.92,105.1,96.95,100.44,14353600.0
2026-08-26,100.44,101.12,96.8,96.85,9660000.0
2026-08-27,96.85,103.06,95.87,102.7,10904400.0
2026-08-28,102.7,104.4,101.02,101.06,5119200.0
2026-08-31,100.2,102.27,100.06,102.2,3935600.0
2026-09-01,101.71,102.58,100.8,101.58,3248200.0
2026-09-02,101.68,101.68,99.3,99.98,3250200.0
2026-09-03,100.47,101.28,98.53,99.86,3542100.0
2026-09-04,100.4,101.3,97.6,98.73,4078800.0
2026-09-07,98.6,101.47,98.43,100.73,5932000.0
2026-09-08,100.2,103.85,99.95,101.83,5065300.0
2026-09-09,102.07,102.1,100.72,101.33,2841300.0
2026-09-10,101.2,101.33,99.7,99.8,2194500.0
2026-09-11,100.3,100.37,97.76,99.7,3138000.0
2026-09-14,99.75,102.67,98.35,100.87,3758300.0
2026-09-15,100.87,101.1,97.6,98.51,4934500.0
2026-09-16,97.57,97.71,89.9,92.3,28573500.0
2026-09-17,94.17,95.2,91.6,93.19,14207900.0
2026-09-18,94.63,95.25,91.9,91.9,6854200.0
2026-09-21,92.7,95.7,92.2,93.18,10053400.0
2026-09-22,93.3,94.78,91.66,92.09,7311200.0
2026-09-23,92.09,92.95,90.75,91.3,6347900.0
2026-09-24,91.3,93.6,90.4,92.0,9573200.0
2026-09-28,91.2,91.95,89.28,89.7,10088100.0
2026-09-29,88.8,90.56,87.9,90.52,6471400.0
2026-09-30,89.82,90.66,89.03,90.01,5103200.0
2026-10-08,88.2,89.38,86.2,87.09,9350700.0
2026-10-09,86.7,87.14,82.16,84.45,12071900.0
2026-10-12,84.03,85.08,82.71,83.68,6494800.0
2026-10-13,82.58,83.68,79.97,83.66,9297600.0
2026-10-14,83.28,83.65,79.72,79.83,9294300.0
2026-10-15,78.23,79.18,76.87,79.18,10277300.0
2026-10-16,79.8,79.8,77.4,78.13,5521900.0
2026-10-19,77.0,83.05,76.28,83.05,8227300.0
2026-10-20,82.71,87.2,81.99,83.78,14982700.0
2026-10-21,84.06,85.89,83.03,84.3,7313700.0
2026-10-22,84.18,86.5,83.27,83.85,6209300.0
2026-10-23,82.24,90.54,81.75,89.5,12028600.0
2026-10-26,89.5,90.5,86.02,86.6,9067600.0
2026-10-27,86.6,87.99,83.6,84.02,11102000.0
2026-10-28,84.45,92.0,84.1,89.5,16394200.0