date,open,high,low,close,volume
2024-03-08,62.807,67.535,62.807,67.191,37983900.0
2024-03-11,69.698,75.415,68.688,74.19,47050300.0
2024-03-12,73.28,76.769,72.535,73.882,34601200.0
2024-03-13,73.352,74.484,72.277,72.592,24298300.0
2024-03-14,72.062,73.71,71.582,72.478,18375300.0
2024-03-15,71.919,71.976,68.48,70.286,28991800.0
2024-03-18,71.038,73.481,70.322,72.693,24917900.0
2024-03-19,73.137,75.415,71.597,71.597,18877200.0
2024-03-20,71.038,72.678,70.45,71.181,13127200.0
2024-03-21,70.859,71.453,69.612,70.415,15368800.0
2024-03-22,70.142,70.844,69.197,69.748,9560100.0
2024-03-25,69.326,70.909,69.168,69.483,11331600.0
2024-03-26,69.197,70.809,68.789,70.092,16812300.0
2024-03-27,70.465,71.346,69.054,69.111,16405300.0
2024-03-28,69.483,70.988,68.48,69.913,14812000.0
2024-03-29,69.562,71.453,69.276,70.343,12386800.0
2024-04-01,70.486,74.784,69.842,74.097,24247700.0
2024-04-02,73.352,74.655,72.349,72.707,15865400.0
2024-04-03,72.7,73.703,70.687,71.117,12779800.0
2024-04-08,70.701,71.998,69.863,70.078,13181800.0
2024-04-09,70.844,71.546,68.681,69.183,13747400.0
2024-04-10,69.054,69.892,66.611,67.313,18940400.0
2024-04-11,66.582,68.094,66.41,66.754,12031300.0
2024-04-12,66.854,67.026,64.677,64.956,14606600.0
2024-04-15,64.827,68.695,64.827,67.427,19006700.0
2024-04-16,66.761,68.072,66.26,66.976,11815000.0
2024-04-17,66.618,67.449,65.766,66.947,16904100.0
2024-04-18,66.905,66.905,65.092,65.558,15606400.0
2024-04-19,64.505,64.863,62.377,64.154,26888300.0
2024-04-22,63.323,65.106,62.599,63.316,15518100.0
2024-04-23,66.16,67.535,64.755,65.457,26335500.0
2024-04-24,65.859,65.887,63.538,64.182,15959700.0
2024-04-25,64.29,66.188,63.394,65.393,16415600.0
2024-04-26,65.364,67.478,65.013,67.098,21612700.0
2024-04-29,67.614,73.567,67.191,72.148,30645600.0
2024-04-30,71.905,72.098,69.877,70.021,15496200.0
2024-05-06,72.564,73.137,71.203,71.69,16101200.0
2024-05-07,71.367,73.674,70.558,72.564,14040800.0
2024-05-08,71.933,72.514,70.68,70.816,8584300.0
2024-05-09,71.167,73.223,70.916,72.342,12243200.0
2024-05-10,71.991,72.771,70.916,72.42,11540800.0
2024-05-13,71.131,73.029,70.092,71.203,17278200.0
2024-05-14,72.277,72.614,69.204,69.548,13553900.0
2024-05-15,73.989,74.784,71.095,71.317,22725500.0
2024-05-16,71.317,73.266,70.4,71.847,13615200.0
2024-05-17,70.701,70.837,66.554,68.652,28007600.0
2024-05-20,67.599,69.161,67.585,68.66,9933500.0
2024-05-21,68.194,68.574,66.905,67.621,8720300.0
2024-05-22,68.044,71.668,67.793,71.117,23585100.0
2024-05-23,70.794,71.131,69.054,69.405,12335400.0
2024-05-24,69.168,70.314,68.344,68.445,7613600.0
2024-05-27,68.76,68.91,67.213,68.459,8489600.0
2024-05-28,68.072,69.354,67.406,67.47,7185400.0
2024-05-29,67.75,70.286,67.621,68.237,14305100.0
2024-05-30,69.67,70.006,67.929,68.122,10207200.0
2024-05-31,67.678,68.337,66.546,66.682,11114900.0
2024-06-03,66.331,67.392,65.486,66.768,11301500.0
2024-06-04,67.084,70.271,66.245,69.87,18302900.0
2024-06-05,69.928,70.844,69.412,69.483,10669900.0
2024-06-06,69.928,70.107,66.905,67.549,13376200.0
2024-06-07,67.836,68.23,65.171,65.916,14542800.0
2024-06-11,65.386,66.661,65.221,66.296,8730200.0
2024-06-12,65.83,66.188,64.755,65.343,10744500.0
2024-06-13,65.47,66.67,64.29,65.51,14805600.0
2024-06-14,65.02,65.46,62.42,63.26,37829000.0
2024-06-17,63.06,64.75,61.78,64.61,21523000.0
2024-06-18,64.47,67.07,64.35,66.22,20560800.0
2024-06-19,66.77,66.77,64.87,65.06,11374100.0
2024-06-20,65.32,65.79,64.26,64.58,11543300.0
2024-06-21,64.6,65.95,63.44,64.17,13826800.0
2024-06-24,63.47,64.9,63.22,64.32,13480800.0
2024-06-25,63.75,64.3,60.25,60.73,24864800.0
2024-06-26,60.36,61.99,59.92,60.85,15398100.0
2024-06-27,60.1,60.52,59.17,60.05,13029800.0
2024-06-28,60.0,60.52,58.29,58.7,18310200.0
2024-07-01,59.42,61.11,58.17,59.82,18904000.0
2024-07-02,58.58,59.01,56.27,56.99,27600000.0
2024-07-03,57.53,58.06,56.41,56.72,14027300.0
2024-07-04,56.67,57.42,55.55,55.79,15077700.0
2024-07-05,55.47,58.41,55.47,57.67,24582400.0
2024-07-08,57.07,57.17,54.58,54.82,20068400.0
2024-07-09,55.05,55.24,53.66,54.95,24487500.0
2024-07-10,53.77,56.31,53.05,54.24,24470600.0
2024-07-11,54.83,57.33,53.92,56.49,31566500.0
2024-07-12,58.44,60.88,57.82,58.78,44695800.0
2024-07-15,58.85,61.25,58.15,60.68,32629300.0
2024-07-16,60.42,67.24,60.27,66.98,50143800.0
2024-07-17,67.67,68.03,65.55,66.97,41665100.0
2024-07-18,65.77,70.22,64.9,68.07,46958100.0
2024-07-19,67.35,69.51,67.35,68.97,31858500.0
2024-07-22,68.96,71.74,68.86,70.79,30538100.0
2024-07-23,69.87,70.38,68.47,68.47,29110800.0
2024-07-24,67.67,68.87,66.75,67.65,27046000.0
2024-07-25,67.07,69.4,66.81,67.74,28946600.0
2024-07-26,67.03,67.92,65.97,67.02,23928200.0
2024-07-29,67.05,67.25,64.2,65.32,21255300.0
2024-07-30,65.24,66.47,64.29,64.72,13369800.0
2024-07-31,64.47,65.9,63.2,65.5,26482800.0
2024-08-01,65.2,66.26,64.37,64.57,19396400.0
2024-08-02,64.27,65.14,62.7,63.17,19753100.0
2024-08-05,62.93,65.55,62.69,63.84,24672800.0
2024-08-06,64.99,68.33,64.97,67.55,35861300.0
2024-08-07,67.24,68.87,67.1,67.66,20696500.0
2024-08-08,67.2,68.62,66.47,66.97,15962000.0
2024-08-09,66.97,68.18,66.47,66.47,12515600.0
2024-08-12,67.57,68.16,65.17,65.37,14776300.0
2024-08-13,65.38,67.33,64.37,66.97,18899300.0
2024-08-14,66.67,67.63,64.79,65.06,13078800.0
2024-08-15,64.67,66.05,64.35,65.35,11754000.0
2024-08-16,64.99,65.45,64.41,65.18,9563700.0
2024-08-19,65.52,65.61,63.47,64.2,12960500.0
2024-08-20,64.2,65.6,63.83,64.57,13771400.0
2024-08-21,64.17,64.17,62.88,63.15,12168200.0
2024-08-22,63.33,63.96,62.24,63.28,11771100.0
2024-08-23,63.07,65.27,62.67,64.79,15861200.0
2024-08-26,66.14,69.17,66.14,68.11,27517800.0
2024-08-27,67.59,68.65,66.87,67.84,16372100.0
2024-08-28,67.56,68.87,67.37,67.89,13882200.0
2024-08-29,67.31,73.67,67.23,72.42,41640100.0
2024-08-30,72.12,75.24,71.75,73.67,32333800.0
2024-09-02,73.57,74.65,72.57,72.65,15396500.0
2024-09-03,72.79,73.63,72.04,72.67,14301000.0
2024-09-04,72.26,73.87,71.85,72.65,16953000.0
2024-09-05,72.67,74.81,72.4,73.61,18077000.0
2024-09-06,73.42,73.56,72.17,72.32,10689000.0
2024-09-09,72.27,73.31,71.67,72.66,11342400.0
2024-09-10,72.66,73.67,71.97,72.67,12246100.0
2024-09-11,72.66,76.67,72.19,76.41,29581400.0
2024-09-12,76.37,77.77,75.39,75.67,16385500.0
2024-09-13,75.55,75.94,73.56,74.79,15409900.0
2024-09-18,74.59,76.45,74.27,75.44,12133200.0
2024-09-19,75.95,76.82,74.18,75.05,16875700.0
2024-09-20,75.02,75.82,73.79,75.47,15745100.0
2024-09-23,75.24,75.71,71.97,73.45,20255900.0
2024-09-24,73.67,73.97,70.67,72.92,32548700.0
2024-09-25,74.45,76.24,73.57,73.81,26814600.0
2024-09-26,73.63,74.33,70.71,74.29,37673400.0
2024-09-27,74.22,85.24,73.03,81.87,54739200.0
2024-09-30,85.55,96.63,83.35,96.25,65607800.0
2024-10-08,112.65,115.86,99.15,115.86,89911400.0
2024-10-09,108.64,108.64,95.77,95.78,83783600.0
2024-10-10,95.67,102.26,95.17,98.12,50144000.0
2024-10-11,95.69,98.48,91.67,93.47,34214300.0
2024-10-14,92.17,94.55,90.84,93.42,35360700.0
2024-10-15,91.81,91.81,86.46,89.12,60629000.0
2024-10-16,86.68,88.13,84.7,85.07,37327200.0
2024-10-17,85.6,86.37,82.84,83.23,34691600.0
2024-10-18,83.23,92.67,82.18,91.17,62541400.0
2024-10-21,93.65,95.44,89.35,90.86,62763600.0
2024-10-22,89.47,91.67,87.24,90.67,47207700.0
2024-10-23,90.57,101.15,89.68,95.07,69365300.0
2024-10-24,92.36,92.47,88.67,88.67,45034200.0
2024-10-25,88.48,96.55,88.11,91.98,72139100.0
2024-10-28,90.99,91.66,89.07,90.41,39043000.0
2024-10-29,91.67,93.22,87.17,87.17,46573000.0
2024-10-30,86.67,89.31,86.48,87.98,27582300.0
2024-10-31,88.26,90.17,86.99,87.29,38861400.0
2024-11-01,85.47,86.55,81.7,84.87,60899900.0
2024-11-04,84.67,87.0,83.69,85.82,25153400.0
2024-11-05,86.32,90.08,85.57,89.37,49804900.0
2024-11-06,89.39,95.36,89.09,90.79,63349300.0
2024-11-07,87.65,87.65,83.27,87.46,70454500.0
2024-11-08,87.5,88.62,83.66,84.02,70224100.0
2024-11-11,83.43,85.87,82.53,85.24,47707500.0
2024-11-12,85.33,87.44,83.47,84.31,46453200.0
2024-11-13,83.27,86.67,83.23,86.34,44831400.0
2024-11-14,86.97,89.47,85.67,85.96,65646300.0
2024-11-15,84.67,86.05,82.41,82.41,44520300.0
2024-11-18,81.7,82.15,77.27,77.85,53182700.0
2024-11-19,80.37,83.84,79.17,81.75,52093600.0
2024-11-20,80.51,81.38,79.22,79.81,35458100.0
2024-11-21,80.37,80.67,78.67,78.88,26253400.0
2024-11-22,78.67,80.26,76.91,76.97,33486700.0
2024-11-25,76.98,78.65,76.27,78.17,24950900.0
2024-11-26,77.17,79.09,76.75,76.76,21833100.0
2024-11-27,76.17,78.52,74.9,78.37,33233600.0
2024-11-28,77.86,78.64,76.98,76.99,19083800.0
2024-11-29,76.87,78.79,76.23,77.95,28135600.0
2024-12-02,76.51,78.75,75.67,78.5,30675900.0
2024-12-03,79.0,80.9,78.59,79.78,33339900.0
2024-12-04,78.95,79.46,76.53,76.58,34994500.0
2024-12-05,76.18,76.37,75.17,75.57,27785700.0
2024-12-06,74.68,77.87,74.68,77.36,32642300.0
2024-12-09,77.05,77.07,74.77,75.44,30511500.0
2024-12-10,78.6,78.67,74.98,75.18,38047700.0
2024-12-11,75.12,75.93,73.84,75.54,23709600.0
2024-12-12,75.29,76.47,74.9,75.77,23819200.0
2024-12-13,75.36,75.37,73.05,73.14,33837200.0
2024-12-16,73.08,73.33,71.97,72.33,20943400.0
2024-12-17,72.12,73.87,71.72,71.9,25366600.0
2024-12-18,72.12,73.16,71.67,72.11,18483300.0
2024-12-19,71.67,72.25,70.95,71.94,20151500.0
2024-12-20,72.07,72.12,70.69,70.76,26302300.0
2024-12-23,70.33,73.42,70.31,71.66,47339100.0
2024-12-24,71.41,75.74,71.27,75.2,62170000.0
2024-12-25,75.17,75.49,73.67,74.57,30002200.0
2024-12-26,74.77,75.17,73.67,74.67,25048800.0
2024-12-27,74.47,74.56,72.06,72.35,35273600.0
2024-12-30,72.25,73.3,71.53,71.76,22609600.0
2024-12-31,71.67,73.89,70.19,70.5,30255300.0
2025-01-02,70.51,70.87,68.07,68.58,31041100.0
2025-01-03,68.6,69.06,66.45,66.5,27948000.0
2025-01-06,67.32,69.84,66.57,68.33,39273900.0
2025-01-07,67.77,68.67,66.92,68.33,21301900.0
2025-01-08,67.97,70.45,67.43,69.46,35431500.0
2025-01-09,68.67,71.91,68.62,69.29,27930300.0
2025-01-10,69.17,69.72,67.8,67.82,17061300.0
2025-01-13,67.17,69.85,67.07,68.34,19032500.0
2025-01-14,68.44,70.75,67.68,70.55,29411900.0
2025-01-15,69.78,70.84,68.68,69.92,30408600.0
2025-01-16,69.67,71.83,69.67,70.85,24704200.0
2025-01-17,70.07,72.55,69.87,71.72,28833000.0
2025-01-20,73.57,75.7,73.25,74.04,56291800.0
2025-01-21,73.91,73.91,72.07,72.6,29542900.0
2025-01-22,72.32,72.57,70.12,70.32,31188300.0
2025-01-23,70.89,72.02,70.27,70.76,29210600.0
2025-01-24,70.3,72.16,70.07,70.81,27794800.0
2025-01-27,70.81,71.17,68.75,68.77,20867000.0
2025-02-05,68.62,69.16,67.08,67.47,27055800.0
2025-02-06,67.67,68.17,65.35,68.17,42559500.0
2025-02-07,67.87,71.67,67.48,71.07,52818400.0
2025-02-10,70.85,70.85,67.27,68.8,71525000.0
2025-02-11,68.28,68.45,67.38,67.48,28068900.0
2025-02-12,67.17,67.72,66.57,67.5,37104200.0
2025-02-13,67.17,67.6,66.64,66.64,28254400.0
2025-02-14,66.24,67.37,66.15,66.31,27073100.0
2025-02-17,66.31,66.32,64.75,64.91,44947100.0
2025-02-18,65.93,67.06,65.19,65.38,49129200.0
2025-02-19,64.7,65.07,63.87,64.92,44421700.0
2025-02-20,64.54,64.58,63.36,63.79,39498600.0
2025-02-21,63.84,64.92,63.78,64.14,47845200.0
2025-02-24,63.88,65.42,63.14,64.74,43083900.0
2025-02-25,63.9,65.03,63.69,63.8,35211100.0
2025-02-26,63.78,66.87,63.77,66.83,72371300.0
2025-02-27,67.17,69.7,67.07,68.5,84553400.0
2025-02-28,68.37,70.35,67.38,67.57,57544200.0
2025-03-03,67.37,70.55,67.37,69.24,59788600.0
2025-03-04,68.17,68.38,66.72,67.32,36149700.0
2025-03-05,67.17,67.31,64.66,64.9,48502700.0
2025-03-06,64.92,65.93,64.17,65.37,40358200.0
2025-03-07,64.93,65.41,64.06,64.41,33799900.0
2025-03-10,64.68,65.55,64.08,64.94,29067500.0
2025-03-11,64.19,64.42,63.77,64.4,27828300.0
2025-03-12,64.57,64.79,63.95,64.2,26078000.0
2025-03-13,64.2,65.67,63.99,64.27,30200800.0
2025-03-14,64.33,65.79,63.59,65.42,44762600.0
2025-03-17,65.52,66.55,65.38,65.45,29643900.0
2025-03-18,65.66,66.97,65.52,66.76,38423000.0
2025-03-19,66.18,67.37,65.23,66.25,38137800.0
2025-03-20,66.17,66.72,65.24,65.24,23870100.0
2025-03-21,64.93,65.75,64.2,64.27,25284700.0
2025-03-24,64.47,64.5,63.17,63.51,25155300.0
2025-03-25,64.08,69.17,63.93,68.67,95210700.0
2025-03-26,67.68,70.17,67.56,68.59,64017200.0
2025-03-27,68.6,69.17,67.25,68.47,30829800.0
2025-03-28,68.65,70.78,68.49,68.96,42005600.0
2025-03-31,68.99,70.27,65.91,66.08,45283600.0
2025-04-01,66.1,69.97,66.1,69.05,46416900.0
2025-04-02,69.17,69.62,68.47,69.14,25461800.0
2025-04-03,67.11,67.13,63.7,63.87,81835800.0
2025-04-07,56.67,58.67,50.43,52.37,96744900.0
2025-04-08,52.36,54.17,51.91,52.38,53365300.0
2025-04-09,50.67,53.64,49.65,52.83,46152100.0
2025-04-10,56.42,56.56,54.27,54.37,45202900.0
2025-04-11,53.65,55.06,53.1,54.38,33518300.0
2025-04-14,55.17,55.32,54.37,54.58,26378800.0
2025-04-15,54.59,54.63,53.47,53.96,21842300.0
2025-04-16,53.59,53.66,52.17,52.91,22227100.0
2025-04-17,52.4,52.96,52.28,52.44,17660800.0
2025-04-18,52.46,53.12,52.27,52.74,17682600.0
2025-04-21,52.97,53.62,52.47,53.36,18105100.0
2025-04-22,53.03,54.09,52.87,52.91,19902400.0
2025-04-23,53.79,55.67,53.79,54.89,45406000.0
2025-04-24,54.83,54.88,53.41,53.47,23971700.0
2025-04-25,53.77,56.47,53.77,55.49,40302100.0
2025-04-28,59.17,60.23,58.87,59.27,63889300.0
2025-04-29,60.02,60.17,57.86,57.97,32158600.0
2025-04-30,57.97,58.4,57.18,57.27,23186800.0
2025-05-06,57.65,59.27,57.53,58.86,30417300.0
2025-05-07,60.22,61.31,58.29,58.77,40233500.0
2025-05-08,58.27,60.97,58.08,60.62,41818200.0
2025-05-09,60.25,60.27,58.67,59.19,26577900.0
2025-05-12,62.41,64.31,61.77,63.82,75218700.0
2025-05-13,65.11,66.42,64.31,64.47,64120100.0
2025-05-14,63.46,63.96,62.25,62.74,49138600.0
2025-05-15,62.37,62.38,60.59,61.07,36389300.0
2025-05-16,60.82,64.47,60.67,61.98,44101500.0
2025-05-19,61.67,61.82,60.89,61.12,18947000.0
2025-05-20,61.17,61.26,59.57,60.33,30130800.0
2025-05-21,60.43,61.44,60.04,60.9,23449300.0
2025-05-22,60.27,60.57,59.17,59.18,26743300.0
2025-05-23,58.55,58.7,57.2,57.27,52225400.0
2025-05-26,56.87,58.22,56.87,57.55,20402600.0
2025-05-27,57.57,57.67,57.03,57.23,13933600.0
2025-05-28,57.53,57.75,56.79,56.95,13717000.0
2025-05-29,57.59,57.92,57.26,57.71,19767200.0
2025-05-30,57.37,57.42,56.8,57.06,17166600.0
2025-06-03,56.65,57.15,56.54,56.87,12181800.0
2025-06-04,57.13,57.97,57.12,57.64,17609000.0
2025-06-05,57.8,58.17,57.2,58.01,20313700.0
2025-06-06,58.23,58.27,57.39,57.47,17997300.0
2025-06-09,57.66,59.86,57.47,59.66,40723000.0
2025-06-10,59.67,62.17,59.47,60.82,59720300.0
2025-06-11,60.72,61.63,60.37,60.86,26246600.0
2025-06-12,60.62,61.09,59.7,60.87,21908200.0
2025-06-13,60.639,61.339,60.089,60.149,20873900.0
2025-06-16,59.939,62.059,59.809,60.989,21878500.0
2025-06-17,61.089,61.199,60.159,60.519,16390400.0
2025-06-18,62.749,63.339,61.759,62.979,48159000.0
2025-06-19,62.569,62.939,60.429,60.719,33222300.0
2025-06-20,60.499,62.239,60.299,60.359,25267400.0
2025-06-23,59.939,62.099,59.829,61.689,26537000.0
2025-06-24,61.939,63.679,61.939,62.969,29244700.0
2025-06-25,63.049,63.659,61.989,63.519,29758200.0
2025-06-26,63.249,63.319,61.759,61.859,27424000.0
2025-06-27,62.139,64.399,61.989,63.169,43047900.0
2025-06-30,63.829,66.029,63.549,65.509,51645700.0
2025-07-01,65.239,66.989,64.439,66.429,38897400.0
2025-07-02,66.439,67.189,65.839,66.189,34707900.0
2025-07-03,66.189,67.739,65.359,67.509,40896100.0
2025-07-04,68.399,68.399,65.369,65.439,45585700.0
2025-07-07,65.139,66.309,64.769,65.139,22895900.0
2025-07-08,65.239,72.339,65.099,71.509,103312300.0
2025-07-09,71.519,72.119,70.389,71.089,47907400.0
2025-07-10,71.569,75.829,71.569,74.189,91180500.0
2025-07-11,73.849,74.499,73.119,73.899,45363600.0
2025-07-14,73.649,74.899,71.749,73.349,54100700.0
2025-07-15,72.339,74.639,71.839,72.889,45856000.0
2025-07-16,72.239,72.759,70.989,72.249,37427200.0
2025-07-17,72.789,74.279,71.069,71.839,48478000.0
2025-07-18,71.739,72.089,69.939,69.999,46818200.0
2025-07-21,70.229,70.759,69.869,70.489,26928600.0
2025-07-22,70.539,71.999,69.939,71.869,47614400.0
2025-07-23,72.209,72.419,70.559,70.849,34809700.0
2025-07-24,70.609,74.279,70.419,74.119,56516500.0
2025-07-25,74.039,74.389,73.439,73.519,28378900.0
2025-07-28,72.779,73.229,71.569,71.939,36609000.0
2025-07-29,71.949,73.779,71.339,73.189,33652800.0
2025-07-30,73.239,74.189,71.739,72.329,35846700.0
2025-07-31,71.739,73.369,69.289,69.739,46401500.0
2025-08-01,69.769,73.119,69.619,73.039,56492600.0
2025-08-04,72.009,72.199,70.339,71.519,34095700.0
2025-08-05,71.309,73.939,70.429,73.149,38669700.0
2025-08-06,72.739,74.959,72.699,74.639,40634200.0
2025-08-07,74.539,74.629,72.209,72.549,39319600.0
2025-08-08,72.259,83.639,72.239,79.339,119105900.0
2025-08-11,79.399,82.479,79.039,82.259,85235500.0
2025-08-12,82.339,86.019,80.539,85.839,77984300.0
2025-08-13,85.739,87.619,84.469,86.769,69594000.0
2025-08-14,85.919,87.129,84.249,85.689,51008100.0
2025-08-15,85.339,93.739,85.149,92.019,90561400.0
2025-08-18,93.239,94.109,91.649,93.119,61016300.0
2025-08-19,92.739,97.659,92.309,94.209,73013100.0
2025-08-20,93.189,94.439,90.339,93.019,59764600.0
2025-08-21,92.199,92.399,89.789,90.229,49812500.0
2025-08-22,89.729,96.559,89.539,95.599,67681500.0
2025-08-25,97.439,101.239,97.219,100.339,74192800.0
2025-08-26,99.659,99.659,93.339,94.749,114860900.0
2025-08-27,93.289,97.099,92.279,92.849,84130300.0
2025-08-28,92.339,98.399,92.239,97.299,82261900.0
2025-08-29,97.289,101.099,95.459,97.609,76317900.0
2025-09-01,97.319,99.129,95.749,96.939,59116100.0
2025-09-02,97.429,103.109,96.599,97.389,84246000.0
2025-09-03,99.039,116.739,97.739,112.639,142919400.0
2025-09-04,116.239,121.819,110.799,113.739,165181800.0
2025-09-05,113.929,135.399,113.929,133.079,169941100.0
2025-09-08,137.839,144.609,131.499,134.719,188697200.0
2025-09-09,129.939,133.079,126.159,127.619,130701300.0
2025-09-10,125.049,129.099,122.839,126.039,119738900.0
2025-09-11,124.269,135.079,121.239,135.079,134665100.0
2025-09-12,133.709,138.739,130.239,131.659,112950200.0
2025-09-15,135.739,147.059,134.309,134.409,150970800.0
2025-09-16,135.549,140.819,133.409,138.049,108524300.0
2025-09-17,138.539,141.979,134.939,138.729,93269700.0
2025-09-18,137.739,145.849,133.599,140.289,135771700.0
2025-09-19,138.809,140.039,134.619,134.939,85317900.0
2025-09-22,133.739,136.739,132.299,134.969,66925900.0
2025-09-23,134.939,146.289,134.939,141.279,118658600.0
2025-09-24,141.149,153.739,140.759,151.939,119440700.0
2025-09-25,151.719,160.989,149.599,157.579,102198800.0
2025-09-26,157.579,165.219,154.739,155.239,89979700.0
2025-09-29,160.739,167.539,158.839,162.739,99539400.0
2025-09-30,162.739,165.429,154.949,159.719,92850500.0
2025-10-09,159.619,162.639,155.399,156.629,91854100.0
2025-10-10,153.469,155.939,142.739,144.259,112500200.0
2025-10-13,136.759,142.119,133.839,138.959,107810400.0
2025-10-14,142.579,148.739,136.839,137.529,103614200.0
2025-10-15,137.569,149.819,133.869,149.139,108169500.0
2025-10-16,147.519,162.499,146.739,160.739,128279500.0
2025-10-17,157.919,158.669,142.719,142.949,121139500.0
2025-10-20,147.68,151.87,145.34,147.31,81853300.0
2025-10-21,148.48,155.68,142.68,151.47,81369300.0
2025-10-22,149.68,151.01,146.13,148.0,50759900.0
2025-10-23,146.81,152.97,145.56,152.2,56689700.0
2025-10-24,154.68,164.33,152.68,163.68,91066200.0
2025-10-27,167.86,171.31,161.34,165.63,94395300.0
2025-10-28,162.7,168.18,160.76,164.56,65009400.0
2025-10-29,168.67,193.65,167.59,190.17,145290700.0
2025-10-30,193.58,202.56,190.99,193.36,127175300.0
2025-10-31,194.27,202.06,186.17,188.48,98539000.0
2025-11-03,191.75,198.56,186.68,198.15,100944700.0
2025-11-04,198.68,198.79,184.4,185.87,103821900.0
2025-11-05,179.99,201.36,179.99,199.18,121005600.0
2025-11-06,200.64,208.56,196.67,204.08,106613600.0
2025-11-07,200.69,208.18,198.56,199.68,75430100.0
2025-11-10,201.88,203.68,188.07,192.68,90208800.0
2025-11-11,198.68,202.7,189.78,191.68,80019100.0
2025-11-12,187.55,191.53,180.89,186.31,87989300.0
2025-11-13,188.91,193.6,184.79,189.19,85241600.0
2025-11-14,183.68,192.78,182.79,183.68,65185300.0
2025-11-17,181.22,185.67,179.38,182.47,57255100.0
2025-11-18,182.37,183.16,171.43,173.7,83477000.0
2025-11-19,172.71,178.45,172.18,175.18,48886900.0
2025-11-20,179.68,183.4,175.44,176.04,59955400.0
2025-11-21,168.7,172.93,166.19,166.57,69045300.0
2025-11-24,168.66,170.46,163.06,166.1,58792400.0
2025-11-25,170.98,178.63,167.88,174.39,77232900.0
2025-11-26,173.87,186.6,171.83,181.21,84009600.0
2025-11-27,185.68,191.56,178.84,179.61,74717900.0
2025-11-28,178.71,186.17,178.71,181.58,51208400.0
2025-12-01,181.68,182.59,173.0,178.24,59931500.0
2025-12-02,176.82,179.18,173.68,177.38,33305200.0
2025-12-03,180.33,182.26,174.48,175.81,46024900.0
2025-12-04,174.82,177.38,172.96,176.23,34695600.0
2025-12-05,178.68,183.34,174.18,180.68,57158700.0
2025-12-08,180.79,186.88,175.98,182.96,70534600.0
2025-12-09,182.56,190.28,179.78,184.68,63969400.0
2025-12-10,184.88,185.38,173.99,176.77,74614500.0
2025-12-11,176.68,182.38,172.65,172.73,65235200.0
2025-12-12,175.68,177.26,168.88,173.66,81546900.0
2025-12-15,170.26,172.68,166.88,168.88,56358800.0
2025-12-16,168.18,168.18,158.95,162.65,71600900.0
2025-12-17,161.19,169.33,161.19,168.18,57104000.0
2025-12-18,165.17,165.17,159.91,159.99,55622200.0
2025-12-19,161.7,164.22,159.79,162.73,44176900.0
2025-12-22,164.68,168.65,162.79,166.24,56813700.0
2025-12-23,166.18,169.27,164.26,166.67,50576000.0
2025-12-24,164.79,165.23,162.26,164.56,50560100.0
2025-12-25,163.43,167.58,162.48,166.56,47994400.0
2025-12-26,168.56,183.86,167.53,179.76,114818600.0
2025-12-29,180.68,181.61,173.73,174.4,69891300.0
2025-12-30,173.78,179.19,172.36,177.75,56484800.0
2025-12-31,178.64,178.88,169.71,169.72,51895900.0
2026-01-05,172.3,173.85,168.69,170.51,62930500.0
2026-01-06,170.69,174.01,169.89,170.8,59686500.0
2026-01-07,168.68,173.68,167.78,172.14,57234100.0
2026-01-08,170.68,171.65,166.74,169.63,60152200.0
2026-01-09,168.06,170.19,164.18,167.73,60028300.0
2026-01-12,163.96,165.56,158.98,162.13,97258200.0
2026-01-13,161.86,164.67,155.83,159.16,88296200.0
2026-01-14,158.52,166.67,157.44,164.35,81177500.0
2026-01-15,161.37,165.48,161.36,164.14,41281100.0
2026-01-16,166.53,171.18,166.53,169.67,72018100.0
2026-01-19,168.68,175.24,167.13,171.36,65030200.0
2026-01-20,170.86,171.04,161.18,161.69,65660000.0
2026-01-21,161.79,164.56,160.37,160.76,49578300.0
2026-01-22,161.56,164.76,157.18,159.06,57866700.0
2026-01-23,159.67,163.68,159.21,161.72,66065500.0
2026-01-26,162.18,162.66,156.67,158.35,54889100.0
2026-01-27,158.68,159.36,153.76,156.87,52122700.0
2026-01-28,156.2,156.69,147.86,151.58,96896500.0
2026-01-29,151.68,152.26,143.89,144.96,88480700.0
2026-01-30,144.23,152.08,142.51,149.68,79821800.0
2026-02-02,151.84,153.98,147.68,147.68,60934600.0
2026-02-03,149.68,150.7,144.67,148.56,48940300.0
2026-02-04,148.68,152.81,147.34,150.95,57693000.0
2026-02-05,150.18,150.68,143.48,144.68,55259100.0
2026-02-06,142.68,145.48,139.78,143.18,41761900.0
2026-02-09,145.11,153.9,143.68,151.99,77312300.0
2026-02-10,152.0,158.0,151.73,154.17,63815600.0
2026-02-11,153.39,154.17,148.26,150.88,47922300.0
2026-02-12,150.78,156.18,150.34,155.23,48356100.0
2026-02-13,153.18,154.68,147.84,147.84,51614700.0
2026-02-24,150.44,152.51,148.28,149.29,30488100.0
2026-02-25,148.28,155.17,148.04,152.78,43837300.0
2026-02-26,151.68,151.75,144.26,144.33,81350400.0
2026-02-27,143.68,145.55,142.56,143.18,42763600.0
2026-03-02,140.77,148.85,140.76,148.06,76617500.0
2026-03-03,151.69,155.48,148.92,149.17,76946500.0
2026-03-04,146.54,149.68,144.98,147.39,44107900.0
2026-03-05,150.18,150.56,145.03,147.14,40150600.0
2026-03-06,147.19,150.56,145.06,148.48,36456000.0
2026-03-09,147.17,155.53,146.25,154.48,82230100.0
2026-03-10,156.67,157.37,151.88,154.78,59341800.0
2026-03-11,155.1,174.34,155.07,169.6,144572800.0
2026-03-12,170.22,172.45,167.08,171.78,102568700.0
2026-03-13,173.77,180.67,173.54,174.07,102014300.0
2026-03-16,177.68,177.88,168.88,171.68,72537400.0
2026-03-17,173.33,175.81,164.78,165.16,73092800.0
2026-03-18,166.01,166.67,160.02,165.27,64282500.0
2026-03-19,162.32,169.06,162.32,163.78,58342700.0
2026-03-20,165.21,178.83,162.33,172.28,118355600.0
2026-03-23,173.68,178.14,165.69,167.22,102058400.0
2026-03-24,168.58,170.06,155.57,163.36,89546000.0
2026-03-25,163.37,167.17,158.78,165.76,69325800.0
2026-03-26,163.77,170.68,161.2,164.68,57983200.0
2026-03-27,164.67,166.18,159.9,162.03,57837500.0
2026-03-30,163.27,163.28,153.28,155.78,69815900.0
2026-03-31,154.22,156.34,149.37,149.44,61477900.0
2026-04-01,139.58,141.68,129.68,133.13,166730300.0
2026-04-02,130.12,131.18,125.23,125.93,114140500.0
2026-04-03,125.88,126.48,121.51,122.0,70777100.0
2026-04-07,122.18,122.97,120.42,120.96,52224100.0
2026-04-08,123.24,125.98,122.53,125.67,79422500.0
2026-04-09,124.02,124.04,121.48,122.48,59568200.0
2026-04-10,124.29,131.68,124.29,129.47,104979500.0
2026-04-13,127.71,134.99,127.7,132.92,85077700.0
2026-04-14,133.69,140.8,130.18,138.14,106453800.0
2026-04-15,137.58,138.02,131.73,132.57,90308000.0
2026-04-16,133.68,134.56,131.6,132.58,65055900.0
2026-04-17,131.76,134.46,130.74,131.43,65205400.0
2026-04-20,131.41,134.96,130.04,133.88,65911900.0
2026-04-21,134.67,135.45,132.03,134.91,51737500.0
2026-04-22,134.24,135.78,133.63,135.59,57853800.0
2026-04-23,136.18,137.27,131.24,133.18,64880500.0
2026-04-24,132.64,134.04,131.59,132.47,42250800.0
2026-04-27,130.38,131.2,127.88,130.07,63157400.0
2026-04-28,124.35,131.18,123.49,128.57,123803400.0
2026-04-29,127.68,137.56,125.68,136.75,115747000.0
2026-04-30,137.15,138.89,135.08,136.09,63872500.0
2026-05-06,136.36,141.06,134.48,139.21,72947700.0
2026-05-07,139.29,140.55,137.0,138.18,53772800.0
2026-05-08,136.74,141.67,136.68,138.53,61544700.0
2026-05-11,138.84,145.48,138.74,142.72,74684500.0
2026-05-12,143.365,143.805,138.965,139.215,54310500.0
2026-05-13,138.865,142.345,138.765,142.015,55546100.0
2026-05-14,142.015,143.165,133.575,134.395,82048900.0
2026-05-15,135.365,155.355,130.385,152.315,173461500.0
2026-05-18,152.265,154.695,147.375,151.615,95247600.0
2026-05-19,153.365,160.685,153.085,156.745,101038700.0
2026-05-20,157.705,170.255,155.465,166.565,117718600.0
2026-05-21,166.665,172.365,163.865,164.745,113316200.0
2026-05-22,167.365,171.305,161.865,163.875,89053000.0
2026-05-25,164.805,170.395,158.365,166.605,90413000.0
2026-05-26,166.165,181.135,163.065,178.355,113437400.0
2026-05-27,181.965,191.075,180.185,183.455,113353600.0
2026-05-28,182.255,190.345,178.385,189.455,83424800.0
2026-05-29,189.505,189.995,175.365,177.355,88135100.0
2026-06-01,183.185,186.345,172.045,173.365,71915700.0
2026-06-02,179.355,180.375,166.865,172.065,63562600.0
2026-06-03,170.365,175.035,166.065,170.165,64297200.0
2026-06-04,168.155,168.365,162.365,163.715,67802600.0
2026-06-05,165.355,165.615,152.215,153.115,84004400.0
2026-06-08,149.475,153.115,145.365,146.165,59025500.0
2026-06-09,148.805,152.665,143.935,151.865,60309700.0
2026-06-10,149.635,149.805,140.575,142.915,64876800.0
2026-06-11,143.695,151.415,141.735,146.115,54900800.0
2026-06-12,149.045,156.365,145.645,148.125,86318500.0
2026-06-15,150.365,150.875,145.805,148.465,56545800.0
2026-06-16,149.775,156.195,147.245,151.855,70120700.0
2026-06-17,149.365,151.685,146.165,148.515,60496800.0
2026-06-18,147.525,151.045,144.615,146.345,61195700.0
2026-06-22,148.865,166.515,148.425,162.825,113921500.0
2026-06-23,160.365,161.365,149.765,151.365,82372900.0
2026-06-24,151.615,157.345,148.585,154.165,59710700.0
2026-06-25,154.325,154.965,148.995,152.025,57797300.0
2026-06-26,153.375,159.345,149.765,150.415,75779000.0
2026-06-29,148.385,158.775,144.365,155.005,84915900.0
2026-06-30,154.355,159.625,151.705,158.385,74179200.0
2026-07-01,150.435,150.455,126.665,136.285,165207000.0
2026-07-02,134.565,134.605,126.545,127.205,88614700.0
2026-07-03,127.165,130.825,125.465,125.525,57446800.0
2026-07-06,125.365,131.265,125.365,127.545,52230600.0
2026-07-07,126.815,131.045,125.715,126.895,44220300.0
2026-07-08,126.365,129.495,123.375,123.855,41308600.0
2026-07-09,123.365,123.965,117.425,123.375,67351600.0
2026-07-10,122.535,123.165,113.365,114.155,93938000.0
2026-07-13,111.905,113.415,106.165,107.365,74568300.0
2026-07-14,107.365,108.625,100.095,107.655,96031100.0
2026-07-15,109.455,110.515,107.015,108.315,54348000.0
2026-07-16,107.535,111.365,103.895,105.205,62478700.0
2026-07-17,105.435,105.605,99.565,100.975,62205000.0
2026-07-20,101.365,104.855,99.135,101.135,65928400.0
2026-07-21,102.245,104.245,100.525,103.445,67068200.0
2026-07-22,105.725,113.135,104.965,109.315,84718200.0
2026-07-23,109.145,117.635,107.865,117.155,93006800.0
2026-07-24,115.495,119.815,112.495,112.785,55099600.0
2026-07-27,113.795,116.055,111.375,115.575,40718800.0
2026-07-28,115.085,115.135,109.605,111.445,49757100.0
2026-07-29,108.665,109.365,100.075,105.915,90520100.0
2026-07-30,104.105,106.065,101.475,103.075,52640100.0
2026-07-31,106.365,107.065,102.385,102.735,47164000.0
2026-08-03,102.165,106.145,100.775,103.105,36075700.0
2026-08-04,104.365,106.645,104.125,105.705,41950800.0
2026-08-05,104.575,108.085,103.565,107.615,49845000.0
2026-08-06,106.365,108.365,104.125,106.065,49259300.0
2026-08-07,105.375,114.745,103.525,113.525,102159700.0
2026-08-10,112.365,116.135,111.545,113.075,64050900.0
2026-08-11,113.185,121.575,112.445,119.435,84825000.0
2026-08-12,120.265,121.425,115.405,116.895,54452400.0
2026-08-13,115.965,121.445,115.565,117.495,69669900.0
2026-08-14,117.835,120.135,115.695,116.085,42758400.0
2026-08-17,116.475,118.345,114.665,118.165,40786800.0
2026-08-18,117.365,120.755,115.905,117.405,44137700.0
2026-08-19,115.515,116.005,110.595,110.855,52541900.0
2026-08-20,112.325,112.565,109.115,110.255,25014200.0
2026-08-21,109.295,113.955,109.075,112.445,30231900.0
2026-08-24,115.365,116.595,109.185,110.865,41631400.0
2026-08-25,110.365,110.365,107.745,108.955,23807000.0
2026-08-26,108.365,113.265,108.135,111.985,29784500.0
2026-08-27,110.365,110.445,96.015,98.205,141669200.0
2026-08-28,96.365,98.245,95.465,97.055,61624300.0
2026-08-31,96.735,97.045,88.865,90.865,110258400.0
2026-09-01,89.875,90.965,87.855,88.695,64364400.0
2026-09-02,88.645,88.665,85.745,85.765,54169100.0
2026-09-03,86.335,87.065,85.375,86.445,40793700.0
2026-09-04,86.945,89.225,86.545,87.795,53615700.0
2026-09-07,88.365,88.565,86.375,88.115,40239200.0
2026-09-08,87.865,88.145,86.865,87.215,40577000.0
2026-09-09,87.205,87.615,85.595,86.365,34610300.0
2026-09-10,85.595,87.065,84.725,85.295,31348000.0
2026-09-11,85.005,85.135,82.485,83.765,47249200.0
2026-09-14,85.365,86.615,83.715,84.345,41683300.0
2026-09-15,83.945,85.455,83.425,83.745,33727100.0
2026-09-16,84.545,84.745,82.495,84.545,41758600.0
2026-09-17,83.925,85.325,83.425,84.035,31131100.0
2026-09-18,84.865,87.555,84.375,87.255,58224800.0
2026-09-21,87.9,89.97,86.7,88.47,55713400.0
2026-09-22,89.0,90.25,87.62,88.2,53374000.0
2026-09-23,88.0,88.58,86.6,86.83,34543600.0
2026-09-24,86.4,86.58,84.08,84.21,34245300.0
2026-09-28,83.83,84.0,80.76,81.06,40438600.0
2026-09-29,80.81,83.75,80.81,82.81,35438200.0
2026-09-30,82.41,83.1,81.51,82.49,27448000.0
2026-10-08,81.63,83.07,80.21,80.49,35735300.0
2026-10-09,80.1,81.36,78.0,80.68,46554300.0
2026-10-12,79.99,83.8,79.2,82.35,55123600.0
2026-10-13,81.0,81.5,78.08,79.91,44702500.0
2026-10-14,79.9,80.38,78.06,78.08,28552600.0
2026-10-15,75.94,77.06,75.12,76.1,39622700.0
2026-10-16,78.1,79.46,76.42,76.86,36678600.0
2026-10-19,76.76,78.4,76.42,77.68,26587900.0
2026-10-20,77.0,77.6,75.19,76.04,36427300.0
2026-10-21,76.03,76.04,71.99,72.3,57231600.0
2026-10-22,72.0,72.0,70.4,70.51,39512600.0
2026-10-23,70.5,72.42,69.38,72.2,52394600.0
2026-10-26,71.26,71.6,69.67,70.23,45890500.0
2026-10-27,70.58,71.6,68.23,68.24,37578400.0
2026-10-28,68.9,69.48,67.92,68.23,37754500.0
2026-10-29,67.93,68.77,67.18,67.21,33225800.0