date,open,high,low,close,volume
2024-03-07,81.41,81.69,78.8,78.9,23339300.0
2024-03-08,78.3,79.22,77.59,77.97,17497000.0
2024-03-11,77.81,81.53,77.73,81.49,28295500.0
2024-03-12,81.5,84.48,81.01,84.22,34435900.0
2024-03-13,84.1,85.09,83.0,83.94,24172500.0
2024-03-14,83.64,86.27,83.64,84.65,25214400.0
2024-03-15,84.49,88.08,84.25,85.95,30252800.0
2024-03-18,85.6,87.34,84.77,86.28,21774100.0
2024-03-19,85.9,86.01,84.06,84.1,17707300.0
2024-03-20,84.21,84.73,83.39,84.13,11427700.0
2024-03-21,84.19,84.99,83.11,83.15,14215100.0
2024-03-22,82.61,82.79,80.54,80.91,19804000.0
2024-03-25,80.66,82.59,80.11,81.41,15921000.0
2024-03-26,81.55,82.26,80.56,81.66,15133300.0
2024-03-27,81.55,81.55,79.78,79.78,14487800.0
2024-03-28,80.2,83.89,80.2,82.78,28205000.0
2024-03-29,82.88,82.89,81.31,82.02,13951300.0
2024-04-01,82.3,84.1,82.3,84.1,19212800.0
2024-04-02,83.67,83.88,81.96,82.29,18950600.0
2024-04-03,81.7,82.09,80.83,81.1,14406800.0
2024-04-08,80.96,80.96,78.33,78.47,21917500.0
2024-04-09,78.5,80.85,78.46,78.61,20065200.0
2024-04-10,78.6,78.6,75.08,75.63,29791200.0
2024-04-11,74.68,75.29,74.03,74.84,21857600.0
2024-04-12,74.7,74.8,72.42,72.58,24632900.0
2024-04-15,72.14,74.57,71.83,73.93,25450000.0
2024-04-16,73.28,73.91,72.38,72.45,18075900.0
2024-04-17,72.54,73.8,72.34,73.77,21910200.0
2024-04-18,73.22,73.84,72.61,73.01,20123900.0
2024-04-19,71.91,72.07,68.76,68.95,40369300.0
2024-04-22,67.99,69.87,67.8,69.14,21185800.0
2024-04-23,68.62,69.4,67.42,68.32,19681000.0
2024-04-24,69.04,69.26,67.91,68.89,15810300.0
2024-04-25,68.5,69.29,67.93,68.53,17052000.0
2024-04-26,68.7,70.93,68.57,70.86,28553900.0
2024-04-29,70.87,73.7,70.49,73.02,30257900.0
2024-04-30,72.78,73.0,71.5,71.5,21280800.0
2024-05-06,71.47,74.07,71.3,72.86,31676400.0
2024-05-07,72.3,72.52,71.82,72.32,17791200.0
2024-05-08,72.0,72.0,69.94,69.96,23194000.0
2024-05-09,69.91,71.47,69.85,70.98,16637500.0
2024-05-10,71.01,71.74,69.73,70.63,16371600.0
2024-05-13,70.26,70.26,69.18,70.07,14324000.0
2024-05-14,70.15,71.18,70.1,70.28,13466200.0
2024-05-15,70.07,70.9,69.53,70.03,11349700.0
2024-05-16,70.08,71.4,69.42,70.39,20503800.0
2024-05-17,70.81,73.23,70.04,73.09,38508200.0
2024-05-20,74.16,75.55,73.38,74.82,40785700.0
2024-05-21,74.1,75.0,73.61,74.01,22545800.0
2024-05-22,74.01,75.28,73.67,74.61,20152800.0
2024-05-23,74.2,74.34,72.34,72.41,19939200.0
2024-05-24,72.1,72.2,70.21,70.26,19878200.0
2024-05-27,70.38,70.75,68.51,70.01,19699500.0
2024-05-28,69.49,70.0,69.0,69.08,12179200.0
2024-05-29,69.1,70.15,68.93,69.35,11022200.0
2024-05-30,68.93,68.95,67.7,67.99,18527900.0
2024-05-31,68.26,68.69,67.6,67.6,16688900.0
2024-06-03,67.63,67.88,66.6,67.07,15486400.0
2024-06-04,66.9,70.07,66.78,70.01,29486400.0
2024-06-05,69.6,70.98,69.32,69.94,21755700.0
2024-06-06,70.44,70.76,69.01,69.01,18703400.0
2024-06-07,69.49,69.98,68.63,69.2,15449100.0
2024-06-11,68.75,68.75,67.4,67.65,17045200.0
2024-06-12,67.35,68.23,66.9,67.83,16605900.0
2024-06-13,67.76,68.01,67.24,67.4,11778600.0
2024-06-14,67.83,67.83,65.87,67.53,17688400.0
2024-06-17,66.75,67.32,66.63,67.03,11352500.0
2024-06-18,67.2,68.76,67.17,67.54,15338200.0
2024-06-19,67.3,67.41,65.75,65.76,16829700.0
2024-06-20,65.35,65.51,63.3,63.61,23615500.0
2024-06-21,63.25,63.8,62.55,62.91,13733400.0
2024-06-24,62.31,63.45,61.58,62.73,16364200.0
2024-06-25,62.73,63.63,61.1,61.25,17341200.0
2024-06-26,61.06,62.83,60.78,62.66,14751300.0
2024-06-27,62.25,62.58,61.17,61.2,12693900.0
2024-06-28,60.75,61.6,60.38,60.74,14501700.0
2024-07-01,60.67,61.0,60.0,60.75,11613600.0
2024-07-02,60.73,61.44,60.03,60.06,13740700.0
2024-07-03,60.28,66.24,60.28,66.23,66386900.0
2024-07-04,64.57,65.13,62.9,63.0,41976300.0
2024-07-05,62.9,66.05,62.9,63.98,40332400.0
2024-07-08,63.35,64.13,61.25,61.35,28446600.0
2024-07-09,61.32,61.65,60.27,61.4,24287900.0
2024-07-10,61.11,63.02,60.52,61.6,19768400.0
2024-07-11,62.94,66.11,62.08,65.58,38625500.0
2024-07-12,65.4,68.03,65.25,66.0,38030700.0
2024-07-15,64.25,65.8,64.22,65.13,19430100.0
2024-07-16,65.15,66.77,65.15,65.72,25258200.0
2024-07-17,65.25,70.15,64.76,68.76,45270100.0
2024-07-18,68.55,69.35,67.65,68.42,26544600.0
2024-07-19,67.74,68.28,66.84,68.08,22848000.0
2024-07-22,68.09,68.18,66.43,66.93,20996000.0
2024-07-23,66.95,67.63,64.93,64.98,19494600.0
2024-07-24,64.75,65.63,63.06,63.44,19778500.0
2024-07-25,63.08,65.95,63.0,65.0,23237200.0
2024-07-26,65.02,66.0,64.53,65.37,14355200.0
2024-07-29,65.37,65.37,63.1,63.14,18020600.0
2024-07-30,62.83,63.88,62.61,63.19,12595700.0
2024-07-31,63.37,67.27,63.35,66.86,31182400.0
2024-08-01,66.62,66.73,65.35,65.45,19098200.0
2024-08-02,65.02,66.18,64.65,64.85,15166100.0
2024-08-05,65.54,66.78,64.67,64.68,21852100.0
2024-08-06,65.45,66.6,64.73,66.29,20551500.0
2024-08-07,65.85,65.85,64.65,64.88,15611400.0
2024-08-08,64.59,65.08,63.65,64.27,12292600.0
2024-08-09,64.6,64.75,63.06,63.08,13934200.0
2024-08-12,62.76,63.02,61.79,62.2,10891800.0
2024-08-13,62.26,62.43,61.36,62.42,8864200.0
2024-08-14,62.55,62.55,61.46,61.49,7623700.0
2024-08-15,61.35,62.83,61.26,62.15,11386600.0
2024-08-16,61.89,62.13,61.57,61.74,6571500.0
2024-08-19,61.37,62.46,61.27,61.65,7521400.0
2024-08-20,61.37,61.47,60.28,60.43,10508500.0
2024-08-21,60.24,60.55,59.54,59.59,9751700.0
2024-08-22,59.92,60.04,58.42,58.52,11074900.0
2024-08-23,58.5,59.69,57.95,59.2,9444200.0
2024-08-26,59.2,59.79,58.6,59.05,7290400.0
2024-08-27,58.81,58.85,57.76,57.93,9906600.0
2024-08-28,60.25,60.65,58.57,58.66,18703400.0
2024-08-29,57.48,57.8,56.5,57.73,17868000.0
2024-08-30,57.28,60.25,57.05,59.26,23315900.0
2024-09-02,58.25,58.56,57.14,57.18,14473700.0
2024-09-03,57.17,57.74,56.9,57.39,8749400.0
2024-09-04,56.85,57.64,56.6,56.8,9680600.0
2024-09-05,56.8,57.2,56.71,56.98,10299600.0
2024-09-06,56.93,56.93,55.05,55.07,18567200.0
2024-09-09,54.54,54.84,53.68,53.84,14890800.0
2024-09-10,53.83,53.96,52.25,53.33,15529000.0
2024-09-11,52.83,53.75,52.74,53.43,8760400.0
2024-09-12,53.45,54.05,53.02,53.04,9531100.0
2024-09-13,52.95,53.95,52.79,53.09,12706100.0
2024-09-18,52.83,52.98,51.77,52.01,11453900.0
2024-09-19,52.42,54.4,52.28,53.39,19320500.0
2024-09-20,52.98,53.15,51.93,52.56,17154700.0
2024-09-23,52.53,53.03,51.97,52.55,9268700.0
2024-09-24,53.43,55.58,52.91,55.57,29297300.0
2024-09-25,56.4,57.94,56.15,56.26,32140500.0
2024-09-26,55.98,62.06,55.8,62.06,52629800.0
2024-09-27,65.15,68.43,64.75,68.43,48820100.0
2024-09-30,75.43,75.45,72.66,75.45,59678200.0
2024-10-08,83.17,83.17,76.26,83.14,121400200.0
2024-10-09,78.25,79.44,74.65,74.65,69084200.0
2024-10-10,72.85,76.27,70.67,72.8,48888800.0
2024-10-11,71.64,72.58,69.08,69.88,31877200.0
2024-10-14,69.85,70.76,67.06,69.61,34410500.0
2024-10-15,68.85,69.25,67.25,67.28,25363300.0
2024-10-16,65.06,65.77,63.81,64.35,36980600.0
2024-10-17,64.45,65.57,63.54,63.69,23020600.0
2024-10-18,63.7,68.25,63.14,66.27,41532500.0
2024-10-21,66.9,67.11,65.13,66.44,33393300.0
2024-10-22,66.02,67.82,65.85,67.39,26408000.0
2024-10-23,67.74,68.83,66.75,67.75,31536200.0
2024-10-24,67.03,67.32,65.82,66.05,20178700.0
2024-10-25,66.05,68.25,65.37,67.24,25906500.0
2024-10-28,67.25,68.77,66.87,68.55,27078100.0
2024-10-29,69.22,69.27,66.72,67.08,28670200.0
2024-10-30,66.05,67.05,65.7,66.15,17119300.0
2024-10-31,65.8,67.08,65.25,66.08,19514700.0
2024-11-01,66.08,68.23,65.55,66.57,30367600.0
2024-11-04,67.13,68.75,66.58,68.46,30003200.0
2024-11-05,68.25,71.77,67.52,71.15,41309600.0
2024-11-06,71.11,71.95,69.91,70.9,35805800.0
2024-11-07,69.96,75.21,69.9,75.17,55135600.0
2024-11-08,76.25,76.76,73.25,74.05,45575300.0
2024-11-11,72.67,72.83,71.11,72.68,37677400.0
2024-11-12,72.68,74.67,72.02,72.45,32148800.0
2024-11-13,71.97,74.21,71.75,72.41,20839700.0
2024-11-14,72.42,72.56,70.14,70.34,19687500.0
2024-11-15,70.27,70.75,68.96,68.97,21290000.0
2024-11-18,69.0,69.78,67.53,68.02,19119800.0
2024-11-19,68.25,68.65,66.72,68.56,16876000.0
2024-11-20,68.44,69.04,68.05,68.65,13658800.0
2024-11-21,68.44,68.62,67.79,68.26,12105300.0
2024-11-22,68.2,68.69,65.65,65.65,17907900.0
2024-11-25,65.85,66.9,65.7,66.25,14871600.0
2024-11-26,65.95,67.0,65.84,66.09,10690800.0
2024-11-27,65.85,66.94,65.32,66.93,12504000.0
2024-11-28,66.93,67.45,66.33,66.53,13656400.0
2024-11-29,66.5,68.59,66.35,67.8,18911400.0
2024-12-02,67.8,71.42,67.48,70.87,34046300.0
2024-12-03,70.87,70.88,69.3,69.88,19915400.0
2024-12-04,69.49,69.49,68.07,68.32,14858700.0
2024-12-05,68.08,68.55,67.75,68.15,11809600.0
2024-12-06,68.15,69.23,67.75,68.81,14843700.0
2024-12-09,68.45,68.64,67.25,67.54,14097900.0
2024-12-10,71.25,71.75,68.75,68.9,35683000.0
2024-12-11,68.58,70.9,68.58,70.1,21161500.0
2024-12-12,69.8,72.42,69.53,72.06,38737500.0
2024-12-13,71.24,71.25,69.55,69.55,29593500.0
2024-12-16,69.6,71.6,68.75,70.05,27358500.0
2024-12-17,69.55,70.03,68.3,69.22,19088500.0
2024-12-18,69.96,70.11,68.76,68.88,16081300.0
2024-12-19,67.85,68.5,67.39,68.28,16861000.0
2024-12-20,68.25,68.63,67.5,67.67,13588000.0
2024-12-23,67.73,67.74,66.94,66.95,13463300.0
2024-12-24,66.91,67.78,66.77,67.68,10033600.0
2024-12-25,67.83,67.83,66.78,67.45,9521000.0
2024-12-26,67.45,67.65,66.98,67.32,9394100.0
2024-12-27,67.16,67.85,66.85,67.13,11869600.0
2024-12-30,67.12,67.12,65.83,66.51,15486900.0
2024-12-31,66.25,66.85,65.25,65.26,13690000.0
2025-01-02,65.28,65.44,62.58,62.95,18671200.0
2025-01-03,63.24,63.45,61.01,61.08,15383800.0
2025-01-06,61.08,61.54,60.4,60.79,9595600.0
2025-01-07,60.79,60.96,60.11,60.72,9616500.0
2025-01-08,60.72,60.72,58.91,60.04,13764800.0
2025-01-09,59.85,60.24,59.07,59.26,12824000.0
2025-01-10,59.05,59.25,58.18,58.23,11265100.0
2025-01-13,57.75,58.9,57.62,58.42,9198900.0
2025-01-14,58.45,60.23,58.45,60.12,16542600.0
2025-01-15,60.04,60.04,59.3,59.54,9372500.0
2025-01-16,59.62,60.63,59.36,59.85,10309300.0
2025-01-17,58.68,59.63,58.25,59.27,10755600.0
2025-01-20,59.53,60.73,59.53,60.13,13210000.0
2025-01-21,60.74,60.85,59.59,59.78,8708500.0
2025-01-22,59.47,59.57,58.28,58.63,11612000.0
2025-01-23,59.45,60.14,58.77,58.77,11341300.0
2025-01-24,58.43,59.51,58.36,59.5,9598100.0
2025-01-27,59.65,60.42,58.93,58.95,10053900.0
2025-02-05,59.45,59.61,58.43,58.47,11013600.0
2025-02-06,58.38,59.21,57.4,59.2,14338400.0
2025-02-07,59.01,60.48,58.86,59.89,19426000.0
2025-02-10,59.9,60.58,59.57,60.3,14677900.0
2025-02-11,60.35,60.58,59.14,59.22,13430300.0
2025-02-12,59.12,59.75,58.65,59.73,14934300.0
2025-02-13,59.45,60.69,59.37,60.24,21522800.0
2025-02-14,60.05,60.85,59.93,60.34,15681500.0
2025-02-17,60.45,61.24,59.76,60.0,17180500.0
2025-02-18,59.8,59.94,58.52,58.56,15767200.0
2025-02-19,58.41,59.2,58.16,59.11,12202300.0
2025-02-20,58.85,59.49,58.59,58.72,11435900.0
2025-02-21,58.82,60.36,58.81,59.3,20924500.0
2025-02-24,59.3,59.62,58.71,58.97,15098500.0
2025-02-25,58.47,58.74,58.25,58.3,13322400.0
2025-02-26,58.36,59.33,58.11,59.29,17975500.0
2025-02-27,59.25,61.75,59.1,60.92,36356200.0
2025-02-28,61.05,62.05,59.34,59.42,28209600.0
2025-03-03,59.44,60.51,58.93,59.36,16177700.0
2025-03-04,58.92,59.4,58.47,59.38,12572500.0
2025-03-05,59.68,59.94,58.84,59.48,12528400.0
2025-03-06,59.83,61.62,59.45,60.59,24183000.0
2025-03-07,60.1,61.09,59.66,60.17,16734700.0
2025-03-10,60.09,60.28,59.24,59.52,13587800.0
2025-03-11,58.75,60.45,58.73,60.45,16391500.0
2025-03-12,60.65,61.36,59.92,59.97,12895600.0
2025-03-13,59.86,61.37,59.77,60.37,21780900.0
2025-03-14,60.85,63.02,60.69,62.33,42883300.0
2025-03-17,63.47,63.47,62.3,62.37,30862200.0
2025-03-18,62.57,62.74,61.67,61.84,17651200.0
2025-03-19,61.64,62.23,61.39,61.59,14512100.0
2025-03-20,61.55,61.65,60.9,60.97,12440100.0
2025-03-21,60.77,61.23,59.66,60.07,18430100.0
2025-03-24,60.1,60.64,59.71,60.27,13967200.0
2025-03-25,60.28,60.46,59.62,60.4,10083800.0
2025-03-26,60.87,60.95,60.42,60.63,11285700.0
2025-03-27,61.15,61.45,60.58,60.64,11918200.0
2025-03-28,60.28,60.5,59.77,59.86,11601000.0
2025-03-31,59.25,59.25,58.31,58.45,17280300.0
2025-04-01,58.47,58.94,58.34,58.68,8813300.0
2025-04-02,58.65,58.77,58.43,58.67,5646400.0
2025-04-03,58.25,59.06,58.05,58.85,9364500.0
2025-04-07,57.25,57.25,53.0,54.82,31385400.0
2025-04-08,54.82,59.6,54.81,59.04,34491600.0
2025-04-09,59.05,65.12,57.85,65.12,68709300.0
2025-04-10,67.25,71.71,66.14,68.46,112535400.0
2025-04-11,68.14,68.8,65.64,66.2,64846400.0
2025-04-14,65.86,67.8,65.33,66.23,46445500.0
2025-04-15,65.46,66.19,63.49,63.93,39823900.0
2025-04-16,64.0,66.14,62.56,65.65,54163100.0
2025-04-17,64.91,65.02,64.04,64.27,26558500.0
2025-04-18,64.5,64.5,62.6,63.12,20750400.0
2025-04-21,62.7,63.44,62.26,62.9,16019100.0
2025-04-22,62.85,63.42,62.46,62.57,17855400.0
2025-04-23,62.59,62.82,61.14,61.21,26723000.0
2025-04-24,61.22,61.45,60.66,60.91,15617100.0
2025-04-25,60.93,61.63,60.93,61.25,14101300.0
2025-04-28,63.15,63.15,61.3,61.3,22479500.0
2025-04-29,61.12,61.13,60.31,60.57,14379900.0
2025-04-30,60.45,61.75,60.45,61.65,15787100.0
2025-05-06,61.73,61.85,60.93,61.81,17332300.0
2025-05-07,62.53,62.61,61.15,61.65,17771900.0
2025-05-08,61.25,61.67,61.03,61.52,10494600.0
2025-05-09,61.25,61.4,60.88,60.97,9973500.0
2025-05-12,61.0,61.15,60.61,60.82,14044100.0
2025-05-13,61.15,61.35,60.73,60.76,12242100.0
2025-05-14,60.8,61.21,59.69,60.83,19612200.0
2025-05-15,60.59,60.82,59.98,59.98,10947800.0
2025-05-16,59.98,61.35,59.75,61.12,19078900.0
2025-05-19,60.63,60.72,60.09,60.13,11054500.0
2025-05-20,60.15,60.37,60.01,60.16,7979600.0
2025-05-21,60.03,60.45,59.95,60.15,8418000.0
2025-05-22,60.05,60.25,59.49,59.49,9568400.0
2025-05-23,59.49,59.88,59.06,59.13,8985000.0
2025-05-26,59.06,59.41,58.99,59.4,5845000.0
2025-05-27,59.25,59.58,59.2,59.43,4767400.0
2025-05-28,59.43,59.7,59.13,59.48,5421800.0
2025-05-29,59.35,59.95,59.2,59.88,8509400.0
2025-05-30,59.81,59.81,58.84,58.84,7905200.0
2025-06-03,58.45,59.34,58.45,59.17,5958100.0
2025-06-04,59.18,60.03,58.97,59.89,9554100.0
2025-06-05,59.72,59.87,59.5,59.6,7129500.0
2025-06-06,59.55,60.2,59.28,59.86,8813300.0
2025-06-09,59.86,60.13,59.58,59.91,7652700.0
2025-06-10,59.91,59.94,58.9,59.41,9840800.0
2025-06-11,59.27,60.02,59.27,59.63,7855700.0
2025-06-12,59.65,59.7,59.31,59.43,6098800.0
2025-06-13,59.45,59.69,58.6,58.65,11822600.0
2025-06-16,58.48,58.85,58.36,58.7,6012800.0
2025-06-17,58.76,59.2,58.75,58.88,6249700.0
2025-06-18,58.86,59.09,58.6,58.91,5981100.0
2025-06-19,58.71,59.4,58.71,59.06,10571300.0
2025-06-20,59.08,60.39,58.8,59.48,15392300.0
2025-06-23,59.17,59.17,58.09,59.01,11036600.0
2025-06-24,59.24,60.19,59.23,60.18,13407500.0
2025-06-25,60.2,60.65,59.81,60.6,13118600.0
2025-06-26,60.3,60.92,60.12,60.4,11960100.0
2025-06-27,60.32,60.62,59.88,59.89,11539500.0
2025-06-30,59.89,60.37,59.87,60.27,9607000.0
2025-07-01,60.26,60.36,59.86,59.91,7504700.0
2025-07-02,59.95,60.22,59.7,59.98,8183700.0
2025-07-03,59.93,60.22,59.77,60.03,7833400.0
2025-07-04,60.05,60.85,59.99,60.33,14378100.0
2025-07-07,60.16,60.33,59.94,60.1,6682700.0
2025-07-08,60.1,60.7,59.96,60.64,11709000.0
2025-07-09,60.55,61.21,60.43,60.48,12918200.0
2025-07-10,60.48,61.8,60.4,61.16,17622400.0
2025-07-11,61.22,61.93,61.04,61.55,18195200.0
2025-07-14,61.29,61.46,60.9,60.9,11374300.0
2025-07-15,60.88,60.96,60.1,60.38,11331400.0
2025-07-16,60.4,60.85,60.3,60.45,7107600.0
2025-07-17,60.52,61.44,60.52,60.95,10385000.0
2025-07-18,61.02,62.5,61.01,62.07,22248400.0
2025-07-21,61.97,63.54,61.71,63.08,21926400.0
2025-07-22,64.3,64.79,62.93,64.73,42648500.0
2025-07-23,65.3,65.98,63.7,63.7,45718400.0
2025-07-24,64.19,70.14,64.19,70.14,71488100.0
2025-07-25,71.52,71.52,67.0,67.35,77990200.0
2025-07-28,66.5,67.75,65.4,65.67,43049700.0
2025-07-29,65.67,66.39,65.05,65.53,24278000.0
2025-07-30,65.48,66.32,65.05,65.58,26787000.0
2025-07-31,65.49,65.5,63.96,64.26,25486900.0
2025-08-01,64.05,64.7,63.71,63.89,12211700.0
2025-08-04,63.73,64.25,63.45,63.93,13896300.0
2025-08-05,63.98,64.27,63.75,64.18,11678900.0
2025-08-06,64.21,64.21,63.72,64.16,11336200.0
2025-08-07,64.19,64.6,64.01,64.19,14537500.0
2025-08-08,64.1,64.64,63.66,64.34,13444200.0
2025-08-11,64.34,65.1,64.1,64.94,18618700.0
2025-08-12,64.84,65.48,64.62,64.95,15837500.0
2025-08-13,65.45,66.1,64.8,64.93,24482800.0
2025-08-14,64.7,65.14,63.7,63.73,21816900.0
2025-08-15,63.67,64.28,63.32,63.96,19466400.0
2025-08-18,63.96,65.58,63.91,64.71,32558900.0
2025-08-19,64.98,65.82,64.8,65.03,22619500.0
2025-08-20,65.03,66.0,64.5,65.95,27730800.0
2025-08-21,65.98,67.56,65.7,66.43,33303100.0
2025-08-22,66.3,66.78,65.96,66.78,25382100.0
2025-08-25,67.3,68.57,66.96,68.54,39056500.0
2025-08-26,68.31,72.6,67.8,70.71,56700500.0
2025-08-27,69.56,70.22,67.98,67.99,49129200.0
2025-08-28,67.96,69.13,66.8,68.22,36837700.0
2025-08-29,68.22,70.24,68.0,68.59,40155500.0
2025-09-01,68.3,69.95,68.02,68.61,35979100.0
2025-09-02,68.42,69.56,67.51,68.09,31768900.0
2025-09-03,68.3,68.8,66.5,66.75,27110500.0
2025-09-04,66.5,67.92,66.23,67.05,29950400.0
2025-09-05,67.3,69.99,66.41,69.79,48645100.0
2025-09-08,69.75,71.65,69.4,70.8,43034000.0
2025-09-09,70.5,70.93,69.64,70.32,26878700.0
2025-09-10,70.08,70.88,69.71,69.98,22454000.0
2025-09-11,69.61,70.65,68.93,70.65,29876300.0
2025-09-12,70.7,72.86,69.54,69.7,45600900.0
2025-09-15,69.58,70.11,69.1,69.24,24630800.0
2025-09-16,69.8,71.3,69.65,70.84,34870100.0
2025-09-17,71.41,71.41,69.81,70.45,28303400.0
2025-09-18,70.47,73.3,70.47,70.98,71375900.0
2025-09-19,70.99,73.59,69.59,73.27,69840300.0
2025-09-22,73.26,73.27,71.82,72.34,39935100.0
2025-09-23,71.82,71.94,68.99,69.31,45311000.0
2025-09-24,68.87,69.67,68.77,69.56,24075900.0
2025-09-25,69.54,69.88,68.9,69.45,24472800.0
2025-09-26,69.2,70.53,68.24,69.5,28466300.0
2025-09-29,69.11,70.2,68.48,70.0,25380700.0
2025-09-30,70.01,71.06,69.7,70.87,27584300.0
2025-10-09,70.0,70.0,68.85,68.96,35588700.0
2025-10-10,68.81,69.45,67.53,67.9,26418400.0
2025-10-13,66.2,67.47,65.96,67.37,21178600.0
2025-10-14,67.49,68.67,67.47,67.76,20552900.0
2025-10-15,68.24,69.3,68.1,68.79,21508400.0
2025-10-16,68.5,70.48,68.4,69.26,24714000.0
2025-10-17,69.31,70.59,68.69,69.32,34532600.0
2025-10-20,69.95,71.1,69.28,69.62,27741800.0
2025-10-21,69.75,70.25,68.41,70.01,23624100.0
2025-10-22,69.68,69.99,68.8,68.97,17309800.0
2025-10-23,68.59,69.5,68.37,69.4,14737900.0
2025-10-24,69.32,71.27,69.18,69.82,24300600.0
2025-10-27,69.83,70.07,69.2,69.23,17907000.0
2025-10-28,69.23,69.63,68.71,68.76,15129600.0
2025-10-29,68.58,71.49,68.57,70.67,35696000.0
2025-10-30,70.68,74.8,70.47,72.4,66343200.0
2025-10-31,74.2,76.69,73.23,75.37,82775100.0
2025-11-03,75.3,76.6,74.3,75.97,48062800.0
2025-11-04,75.4,76.57,74.14,74.75,36112700.0
2025-11-05,73.91,79.24,73.69,76.9,64801200.0
2025-11-06,76.77,76.84,74.5,74.64,42517900.0
2025-11-07,75.81,80.1,75.43,78.29,76439800.0
2025-11-10,78.6,86.19,78.28,86.19,91381500.0
2025-11-11,87.95,92.69,85.8,89.83,138266300.0
2025-11-12,89.24,93.1,87.82,88.51,106388200.0
2025-11-13,87.57,90.74,86.81,89.82,85396200.0
2025-11-14,89.3,91.57,87.52,87.58,66716400.0
2025-11-17,86.9,89.5,85.91,87.1,55250700.0
2025-11-18,86.7,87.19,83.56,84.34,56999800.0
2025-11-19,83.89,85.12,81.07,81.7,52516300.0
2025-11-20,82.1,83.18,80.96,81.03,40535700.0
2025-11-21,79.84,81.78,78.35,78.35,45408800.0
2025-11-24,78.8,79.38,77.06,77.83,36008200.0
2025-11-25,78.5,79.35,78.2,78.99,30537800.0
2025-11-26,79.01,80.09,78.48,79.64,39365500.0
2025-11-27,80.2,80.21,77.72,77.8,36764500.0
2025-11-28,77.82,78.45,76.4,78.33,31696400.0
2025-12-01,78.32,85.03,78.28,83.76,73627200.0
2025-12-02,83.3,83.72,81.7,82.72,35677000.0
2025-12-03,82.3,83.6,81.0,81.13,29842800.0
2025-12-04,80.45,81.1,79.6,80.52,20812200.0
2025-12-05,80.47,81.07,79.46,80.32,22278100.0
2025-12-08,80.41,82.25,80.41,81.41,31270600.0
2025-12-09,80.88,81.39,79.21,79.54,28835800.0
2025-12-10,79.2,83.06,79.14,82.13,51785300.0
2025-12-11,81.9,81.9,78.71,78.78,37150000.0
2025-12-12,78.8,79.36,77.21,78.5,28028200.0
2025-12-15,78.52,79.77,77.74,78.72,22052600.0
2025-12-16,78.91,80.5,78.55,79.65,31532900.0
2025-12-17,80.05,80.43,76.47,79.27,33410400.0
2025-12-18,78.35,79.07,76.05,76.05,32515500.0
2025-12-19,76.05,83.7,76.05,82.36,77956000.0
2025-12-22,83.55,90.64,82.95,90.64,88745800.0
2025-12-23,92.22,95.19,88.42,88.46,134030000.0
2025-12-24,86.81,88.21,85.7,87.41,71431000.0
2025-12-25,86.55,86.81,84.56,84.76,51523600.0
2025-12-26,84.39,92.43,84.08,91.85,100830300.0
2025-12-29,92.55,94.65,89.65,91.03,67085900.0
2025-12-30,90.93,90.93,88.43,89.76,46653200.0
2025-12-31,90.12,95.21,88.43,94.11,83146200.0
2026-01-05,92.52,92.85,89.05,89.84,78449300.0
2026-01-06,89.52,90.85,88.55,90.14,57830500.0
2026-01-07,90.15,94.34,89.65,92.96,69224300.0
2026-01-08,92.01,95.96,91.71,92.5,56929400.0
2026-01-09,93.39,97.03,93.01,95.33,68204900.0
2026-01-12,95.34,97.05,93.48,94.95,59171200.0
2026-01-13,94.95,95.37,91.36,91.46,55861000.0
2026-01-14,91.55,92.64,89.48,89.6,58599000.0
2026-01-15,89.26,91.3,88.85,89.16,38141100.0
2026-01-16,89.7,90.43,87.55,87.98,41008000.0
2026-01-19,88.32,93.55,88.32,92.95,71518900.0
2026-01-20,94.45,99.36,93.55,95.64,84885600.0
2026-01-21,95.64,97.05,93.73,94.64,44680200.0
2026-01-22,96.55,97.0,92.46,93.16,43923500.0
2026-01-23,93.17,97.05,92.36,92.87,73605200.0
2026-01-26,92.69,95.05,92.17,92.21,57672600.0
2026-01-27,92.22,92.71,89.56,90.35,45868200.0
2026-01-28,90.3,91.05,89.35,89.39,45146100.0
2026-01-29,88.68,91.85,86.72,91.85,66275000.0
2026-01-30,91.94,91.94,88.55,88.92,46444600.0
2026-02-02,87.82,91.34,87.77,88.5,33111200.0
2026-02-03,88.55,91.43,88.55,91.15,45942300.0
2026-02-04,90.65,91.32,89.8,91.04,26532200.0
2026-02-05,90.46,92.85,90.27,92.02,50981400.0
2026-02-06,91.05,93.0,89.05,91.9,39841700.0
2026-02-09,92.54,97.43,92.54,96.65,71660700.0
2026-02-10,96.3,96.3,93.26,94.65,43542100.0
2026-02-11,94.0,98.27,93.85,96.55,50123800.0
2026-02-12,96.33,96.62,93.45,93.72,43302800.0
2026-02-13,94.02,95.14,92.97,94.19,36714600.0
2026-02-24,87.55,88.51,84.73,84.73,48629400.0
2026-02-25,82.55,83.49,80.16,81.65,68228200.0
2026-02-26,80.77,81.55,79.56,79.65,51961700.0
2026-02-27,79.43,80.89,79.4,80.13,28587500.0
2026-03-02,77.37,78.96,76.69,77.65,42695400.0
2026-03-03,77.45,78.1,75.0,75.28,46517500.0
2026-03-04,74.61,76.53,74.57,76.31,32655000.0
2026-03-05,77.05,77.25,75.71,76.0,23906800.0
2026-03-06,75.53,76.65,75.19,76.17,17714800.0
2026-03-09,74.55,75.05,73.72,74.65,29131300.0
2026-03-10,75.36,76.13,74.63,74.95,17923600.0
2026-03-11,74.96,75.2,73.61,73.88,21958800.0
2026-03-12,73.76,74.05,72.56,73.29,23670400.0
2026-03-13,72.77,73.75,72.75,72.84,17800900.0
2026-03-16,72.75,75.41,72.45,74.72,33312000.0
2026-03-17,74.55,76.05,74.18,74.9,26377000.0
2026-03-18,74.55,75.05,73.82,74.51,14458900.0
2026-03-19,73.55,73.75,71.91,72.11,20031400.0
2026-03-20,72.55,73.41,71.7,71.75,16554100.0
2026-03-23,71.35,71.7,69.75,70.32,24495700.0
2026-03-24,71.06,71.15,69.08,70.37,19492100.0
2026-03-25,70.68,71.51,70.25,71.37,17356800.0
2026-03-26,71.07,71.67,69.96,70.24,15324000.0
2026-03-27,69.55,71.4,69.45,71.2,14464500.0
2026-03-30,70.06,70.71,69.62,70.41,13439200.0
2026-03-31,70.9,72.79,69.93,69.93,21218800.0
2026-04-01,71.13,71.46,70.05,70.95,18418900.0
2026-04-02,70.65,70.89,69.15,69.55,17126200.0
2026-04-03,69.71,69.88,67.96,68.47,13350600.0
2026-04-07,68.58,68.75,67.34,67.53,15149700.0
2026-04-08,68.84,69.88,68.37,69.54,29083200.0
2026-04-09,68.82,68.83,67.34,67.44,22063500.0
2026-04-10,67.73,69.2,67.56,68.59,21635800.0
2026-04-13,68.1,68.54,67.56,68.45,15778900.0
2026-04-14,69.15,69.73,67.45,68.63,26329000.0
2026-04-15,68.87,69.32,67.81,67.93,20236500.0
2026-04-16,67.93,68.35,67.75,68.04,18271100.0
2026-04-17,67.89,67.89,65.67,66.34,38710700.0
2026-04-20,66.28,68.41,65.56,67.24,29268900.0
2026-04-21,67.24,68.2,66.56,66.82,19276100.0
2026-04-22,66.67,66.82,66.03,66.18,18555900.0
2026-04-23,66.19,66.82,65.55,65.83,20900600.0
2026-04-24,65.56,65.71,64.96,64.97,18674900.0
2026-04-27,64.85,65.28,64.42,65.17,17131600.0
2026-04-28,64.97,64.97,63.89,64.11,19699100.0
2026-04-29,63.76,65.65,63.75,65.5,25114300.0
2026-04-30,66.54,66.55,64.55,65.17,33912500.0
2026-05-06,63.25,63.28,61.84,62.58,49419800.0
2026-05-07,62.6,63.25,62.33,62.6,29285900.0
2026-05-08,62.5,62.73,62.2,62.23,22175700.0
2026-05-11,62.03,62.65,61.31,62.24,35591000.0
2026-05-12,62.18,62.23,60.75,61.1,34470300.0
2026-05-13,61.1,61.45,60.25,60.93,31238800.0
2026-05-14,60.94,62.23,59.6,60.35,46043500.0
2026-05-15,60.21,60.25,58.47,58.55,41537100.0
2026-05-18,58.61,58.75,57.43,57.66,28467600.0
2026-05-19,57.64,58.82,57.43,57.91,29065100.0
2026-05-20,57.59,57.7,56.82,57.36,24775100.0
2026-05-21,57.54,58.53,56.58,56.65,32625200.0
2026-05-22,57.05,57.1,55.88,56.2,25678200.0
2026-05-25,56.08,57.11,56.05,56.35,24987700.0
2026-05-26,56.1,57.13,55.1,56.08,35326300.0
2026-05-27,55.91,56.95,54.71,55.78,48099200.0
2026-05-28,55.35,55.55,54.11,54.31,35929400.0
2026-05-29,54.75,59.79,54.38,59.13,128034700.0
2026-06-01,56.55,58.36,56.37,58.23,76633500.0
2026-06-02,58.15,58.15,56.05,56.49,53129400.0
2026-06-03,56.03,57.05,55.13,56.6,44004900.0
2026-06-04,56.54,57.14,54.75,55.14,40362500.0
2026-06-05,56.01,59.81,56.01,56.75,69005000.0
2026-06-08,58.55,59.35,56.82,57.0,74742600.0
2026-06-09,56.43,57.13,55.4,56.93,51077200.0
2026-06-10,56.98,58.4,55.91,57.6,55376200.0
2026-06-11,57.07,58.22,56.46,56.56,44489900.0
2026-06-12,56.05,59.04,55.73,58.04,55405200.0
2026-06-15,58.25,59.04,57.75,58.63,42647900.0
2026-06-16,58.63,58.63,57.56,57.95,33816700.0
2026-06-17,57.95,58.15,55.48,56.38,52165600.0
2026-06-18,55.75,56.05,54.66,54.88,41109600.0
2026-06-22,54.4,56.4,51.93,56.34,59862200.0
2026-06-23,55.55,57.53,55.21,55.55,45344000.0
2026-06-24,55.25,55.67,54.12,54.17,31715800.0
2026-06-25,53.63,56.54,53.62,55.21,42024500.0
2026-06-26,54.81,56.44,52.86,52.87,38482200.0
2026-06-29,52.13,53.92,50.25,53.15,51145500.0
2026-06-30,52.55,53.6,51.85,53.26,30906200.0
2026-07-01,53.2,55.27,52.29,54.55,45826800.0
2026-07-02,54.35,55.33,53.23,53.24,36795100.0
2026-07-03,53.23,53.89,52.45,52.66,30720600.0
2026-07-06,52.29,53.33,52.29,52.57,27507600.0
2026-07-07,52.06,52.4,50.5,50.52,33931900.0
2026-07-08,50.75,51.75,50.58,51.08,29688400.0
2026-07-09,50.81,51.13,49.85,50.54,27454900.0
2026-07-10,50.55,52.71,49.87,52.28,43252800.0
2026-07-13,51.95,52.27,50.45,50.46,30841300.0
2026-07-14,50.9,51.34,50.21,50.92,20197400.0
2026-07-15,50.6,55.3,50.5,54.41,71404200.0
2026-07-16,53.7,55.32,53.33,54.52,42567000.0
2026-07-17,54.11,55.74,52.59,52.9,42019200.0
2026-07-20,52.5,55.14,52.4,54.67,50134400.0
2026-07-21,54.7,54.96,53.65,54.08,42228500.0
2026-07-22,53.8,55.96,53.28,55.7,54497100.0
2026-07-23,55.42,55.57,54.33,55.24,31531900.0
2026-07-24,54.9,55.21,53.02,53.2,32369100.0
2026-07-27,53.75,55.17,53.16,54.44,28464800.0
2026-07-28,53.98,55.7,53.92,55.51,40248900.0
2026-07-29,55.92,57.96,55.52,57.38,57859600.0
2026-07-30,56.99,59.5,56.99,58.08,59956500.0
2026-07-31,56.2,58.06,56.2,58.01,40284100.0
2026-08-03,58.02,58.7,57.32,57.97,30332800.0
2026-08-04,57.76,57.96,56.62,56.82,37283100.0
2026-08-05,56.68,56.93,55.91,56.39,38003600.0
2026-08-06,56.51,56.66,55.31,55.56,34607100.0
2026-08-07,55.26,55.95,54.9,55.82,33263800.0
2026-08-10,55.56,56.68,55.5,56.24,30119800.0
2026-08-11,56.1,56.16,55.41,55.45,25272800.0
2026-08-12,55.25,55.92,55.1,55.59,24202500.0
2026-08-13,55.3,55.87,54.92,54.97,26011400.0
2026-08-14,55.0,55.01,53.86,54.06,27260100.0
2026-08-17,53.77,54.05,53.26,54.03,21952600.0
2026-08-18,53.85,54.29,53.62,53.88,17746600.0
2026-08-19,53.9,54.18,52.59,52.88,23753500.0
2026-08-20,52.72,53.58,52.71,53.1,18209400.0
2026-08-21,52.92,52.98,52.02,52.29,17242800.0
2026-08-24,52.35,52.49,51.81,52.06,15294000.0
2026-08-25,51.93,52.86,51.93,52.61,19247100.0
2026-08-26,52.35,53.17,52.31,53.08,18296300.0
2026-08-27,52.9,53.18,52.6,53.15,15666300.0
2026-08-28,53.1,53.59,52.86,53.35,17962600.0
2026-08-31,53.37,53.59,52.34,52.48,20229200.0
2026-09-01,52.5,53.8,52.49,53.51,26400600.0
2026-09-02,53.3,53.51,52.6,52.68,17669600.0
2026-09-03,52.68,54.44,52.68,53.72,33090900.0
2026-09-04,53.77,54.99,53.34,54.6,35909400.0
2026-09-07,54.55,55.15,54.06,54.83,27389500.0
2026-09-08,54.8,55.4,54.3,54.59,24256100.0
2026-09-09,54.3,54.3,53.4,53.74,21003300.0
2026-09-10,53.52,53.71,52.56,52.58,20796900.0
2026-09-11,52.21,52.3,51.16,51.67,21063600.0
2026-09-14,51.6,52.12,51.16,51.71,14167000.0
2026-09-15,51.62,51.64,50.98,51.05,12646000.0
2026-09-16,50.96,51.26,50.61,51.2,12199000.0
2026-09-17,50.9,51.33,50.82,51.15,10469200.0
2026-09-18,51.2,52.0,51.16,52.0,14762600.0
2026-09-21,51.98,52.29,51.75,52.23,12925100.0
2026-09-22,52.3,52.62,52.09,52.27,13321300.0
2026-09-23,52.12,52.8,51.95,52.19,13348300.0
2026-09-24,52.0,52.29,51.27,51.46,12431900.0
2026-09-28,51.19,51.49,50.52,50.79,12169800.0
2026-09-29,50.8,51.32,50.8,50.93,8809000.0
2026-09-30,50.97,51.65,50.54,51.44,13634700.0
2026-10-08,51.0,51.27,50.53,50.69,11963000.0
2026-10-09,50.51,50.97,50.2,50.88,13683700.0
2026-10-12,50.85,51.22,50.45,50.62,10882100.0
2026-10-13,50.37,50.56,49.88,50.27,15059700.0
2026-10-14,50.08,50.13,49.42,49.42,15656400.0
2026-10-15,48.92,49.26,48.09,48.56,17643900.0
2026-10-16,48.8,49.45,48.54,49.2,14421400.0
2026-10-19,48.8,49.44,48.8,49.24,8370000.0
2026-10-20,49.1,49.48,48.39,49.48,14364600.0
2026-10-21,49.58,49.59,48.7,48.92,10106100.0
2026-10-22,49.2,49.2,48.42,48.92,11438500.0
2026-10-23,48.9,50.02,48.27,50.01,21864400.0
2026-10-26,49.89,50.8,49.79,50.8,15409100.0
2026-10-27,50.55,50.8,50.18,50.18,11121300.0
2026-10-28,50.8,50.82,49.73,50.0,10942000.0