date,open,high,low,close,volume
2024-02-23,57.52,58.07,56.74,57.87,14900600.0
2024-02-26,58.15,60.38,57.39,59.18,23491100.0
2024-02-27,58.71,65.22,58.08,65.22,27436000.0
2024-02-28,67.65,70.3,63.87,63.89,60298500.0
2024-02-29,63.81,70.4,63.74,70.4,60093500.0
2024-03-01,72.91,76.46,72.07,75.08,89763200.0
2024-03-04,73.81,75.02,72.17,73.28,60031100.0
2024-03-05,71.98,74.17,70.97,71.78,42076400.0
2024-03-06,70.8,72.31,69.51,70.61,31114300.0
2024-03-07,70.81,71.59,68.2,68.6,32074900.0
2024-03-08,69.09,70.37,68.2,69.96,29098900.0
2024-03-11,68.71,69.94,68.29,69.76,25156200.0
2024-03-12,69.8,72.39,69.33,70.52,33268500.0
2024-03-13,70.81,71.29,69.0,69.37,25723000.0
2024-03-14,68.31,69.13,66.44,67.53,27960100.0
2024-03-15,67.43,68.21,66.44,68.13,17934400.0
2024-03-18,68.22,69.89,68.22,69.76,23366200.0
2024-03-19,69.48,70.82,68.81,68.81,21526300.0
2024-03-20,68.61,69.55,67.97,68.89,14725700.0
2024-03-21,69.31,70.05,67.51,67.53,22427700.0
2024-03-22,67.62,68.01,65.82,65.85,20172500.0
2024-03-25,65.69,66.11,63.79,63.8,17266400.0
2024-03-26,63.73,64.36,62.4,63.09,16452400.0
2024-03-27,63.1,63.28,60.09,60.14,17839600.0
2024-03-28,60.1,66.11,59.98,64.37,33629400.0
2024-03-29,64.12,64.25,62.81,63.71,14785300.0
2024-04-01,63.84,64.32,63.26,64.17,16271200.0
2024-04-02,64.26,64.36,62.66,63.16,12889800.0
2024-04-03,62.81,63.59,61.74,62.4,12859000.0
2024-04-08,62.4,62.4,60.47,60.47,11759600.0
2024-04-09,60.47,61.47,59.86,61.07,9824800.0
2024-04-10,60.96,60.96,57.76,58.16,16919100.0
2024-04-11,57.97,59.58,57.83,58.17,13214600.0
2024-04-12,58.49,59.21,57.76,57.99,12283000.0
2024-04-15,58.06,60.56,57.49,59.34,18701700.0
2024-04-16,58.61,59.63,57.47,57.56,14393400.0
2024-04-17,58.0,61.36,58.0,61.16,22779200.0
2024-04-18,60.61,60.69,59.11,59.57,19288200.0
2024-04-19,58.92,59.56,58.17,58.59,12979500.0
2024-04-22,57.68,59.45,56.19,58.88,13001300.0
2024-04-23,59.26,59.51,58.08,58.28,9050800.0
2024-04-24,58.37,59.68,58.17,59.41,12999800.0
2024-04-25,58.91,59.55,58.37,58.44,10902000.0
2024-04-26,54.01,57.09,53.81,56.69,35642000.0
2024-04-29,56.31,59.09,56.21,58.59,22861400.0
2024-04-30,58.59,58.66,56.61,57.31,15819300.0
2024-05-06,58.31,59.25,57.91,58.03,15046500.0
2024-05-07,58.06,58.39,57.11,57.42,13140000.0
2024-05-08,57.52,57.6,55.16,55.49,16616700.0
2024-05-09,55.48,59.76,55.41,59.06,33755500.0
2024-05-10,58.81,59.0,57.49,58.23,18025400.0
2024-05-13,57.45,58.09,56.49,56.62,16105400.0
2024-05-14,56.79,57.65,55.97,56.31,12664200.0
2024-05-15,56.1,56.26,55.42,55.47,11650700.0
2024-05-16,55.79,57.95,54.62,55.98,25897400.0
2024-05-17,55.49,56.96,54.72,56.52,21008700.0
2024-05-20,56.52,57.65,56.16,56.98,16515800.0
2024-05-21,56.81,56.87,55.83,55.91,11898400.0
2024-05-22,55.9,56.44,55.37,56.31,12672400.0
2024-05-23,56.3,56.35,54.89,54.91,13097600.0
2024-05-24,54.91,55.17,52.55,52.64,19670300.0
2024-05-27,52.96,53.79,51.51,53.75,16503400.0
2024-05-28,53.81,55.49,53.32,53.9,20761200.0
2024-05-29,53.0,54.16,52.83,53.57,10626300.0
2024-05-30,53.39,55.19,52.85,54.49,17748100.0
2024-05-31,54.28,54.92,54.11,54.17,13720000.0
2024-06-03,54.17,55.09,53.93,54.74,15786200.0
2024-06-04,54.7,54.7,53.71,54.49,12756100.0
2024-06-05,54.51,58.11,54.32,56.67,38613500.0
2024-06-06,57.13,57.4,55.59,55.74,26660100.0
2024-06-07,55.93,56.54,54.21,54.58,20278800.0
2024-06-11,54.19,58.31,53.91,57.82,37411700.0
2024-06-12,57.26,57.91,57.01,57.18,24172100.0
2024-06-13,57.39,58.16,57.18,57.34,26114500.0
2024-06-14,56.91,56.95,55.96,56.76,19307300.0
2024-06-17,56.51,58.31,56.31,57.82,22582700.0
2024-06-18,57.81,58.8,57.48,57.93,22181400.0
2024-06-19,58.2,58.2,56.93,57.51,17030600.0
2024-06-20,57.22,58.79,57.04,57.41,23983600.0
2024-06-21,56.65,56.92,55.37,56.11,19451100.0
2024-06-24,55.505,56.285,53.435,53.525,18560800.0
2024-06-25,53.525,53.785,50.585,51.085,23046700.0
2024-06-26,51.085,52.855,50.515,52.475,15567700.0
2024-06-27,51.935,52.465,51.155,51.155,11465500.0
2024-06-28,50.935,53.585,50.815,52.085,18432700.0
2024-07-01,52.135,52.305,51.055,52.065,10909900.0
2024-07-02,51.955,52.285,51.005,51.245,10901000.0
2024-07-03,51.185,51.475,49.745,50.435,14014000.0
2024-07-04,50.435,50.635,49.005,49.105,12554900.0
2024-07-05,48.975,49.405,48.015,49.215,11331400.0
2024-07-08,49.135,49.765,48.025,48.245,10412500.0
2024-07-09,47.985,50.945,47.875,50.665,21737200.0
2024-07-10,50.385,50.935,50.185,50.395,11406900.0
2024-07-11,51.495,51.745,50.735,51.305,13766400.0
2024-07-12,50.985,51.475,50.695,51.155,9500300.0
2024-07-15,51.015,51.635,50.565,50.695,8124800.0
2024-07-16,50.585,52.915,50.265,52.535,21141200.0
2024-07-17,52.125,53.035,51.705,51.705,14473200.0
2024-07-18,50.965,51.685,49.905,51.495,16106900.0
2024-07-19,51.245,54.385,51.095,53.575,28124000.0
2024-07-22,54.175,55.645,53.635,54.535,26238200.0
2024-07-23,54.285,54.835,52.215,52.275,17513900.0
2024-07-24,52.175,53.205,51.685,51.825,14650600.0
2024-07-25,51.295,52.265,51.105,51.635,11313000.0
2024-07-26,51.635,52.865,51.335,52.475,13417500.0
2024-07-29,52.385,52.745,51.325,51.335,10261700.0
2024-07-30,51.105,51.965,50.315,51.945,11119500.0
2024-07-31,51.615,53.535,51.385,53.405,16272900.0
2024-08-01,53.535,54.275,52.885,53.515,17051100.0
2024-08-02,52.675,53.335,51.545,51.775,14634300.0
2024-08-05,50.995,52.005,49.375,49.375,19397300.0
2024-08-06,50.055,50.475,49.485,50.445,11694600.0
2024-08-07,50.385,51.045,50.075,50.145,8423200.0
2024-08-08,49.985,50.585,49.285,49.765,9199500.0
2024-08-09,50.385,50.585,49.395,49.395,8686700.0
2024-08-12,49.245,49.465,48.785,49.255,5090600.0
2024-08-13,49.265,49.705,49.065,49.685,6137900.0
2024-08-14,49.705,49.865,48.985,49.005,4943900.0
2024-08-15,48.985,49.785,48.795,49.315,6984400.0
2024-08-16,49.505,49.565,48.925,48.965,5873900.0
2024-08-19,48.965,49.385,48.045,48.105,8952500.0
2024-08-20,48.075,48.205,46.385,46.435,12264800.0
2024-08-21,46.025,46.535,45.685,45.745,7568500.0
2024-08-22,45.745,45.985,44.695,44.715,9095100.0
2024-08-23,43.595,45.445,43.295,45.345,9828900.0
2024-08-26,45.345,46.295,45.325,45.745,6840200.0
2024-08-27,45.705,45.735,44.785,45.075,5804200.0
2024-08-28,44.785,45.345,44.405,45.205,5615300.0
2024-08-29,44.895,45.945,44.895,45.565,6547600.0
2024-08-30,45.635,47.565,45.625,47.085,13209400.0
2024-09-02,46.785,47.215,45.835,45.855,8078300.0
2024-09-03,45.825,46.735,45.565,46.535,6018900.0
2024-09-04,46.285,46.985,45.995,46.695,6658100.0
2024-09-05,46.765,47.535,46.695,47.305,5614400.0
2024-09-06,47.315,47.445,45.945,45.945,6626600.0
2024-09-09,45.635,46.345,45.405,45.745,4535000.0
2024-09-10,45.785,46.345,45.065,46.145,4912100.0
2024-09-11,46.065,46.235,45.725,45.865,3311200.0
2024-09-12,46.305,46.685,45.075,45.165,5616800.0
2024-09-13,45.165,45.345,44.445,44.525,4905300.0
2024-09-18,44.785,44.965,43.985,44.675,4396900.0
2024-09-19,45.335,46.165,44.725,45.675,7326100.0
2024-09-20,45.685,45.865,45.165,45.545,5600200.0
2024-09-23,45.405,46.085,45.215,45.355,4548600.0
2024-09-24,45.785,47.145,45.285,47.125,12403200.0
2024-09-25,47.505,49.275,47.505,48.025,17385200.0
2024-09-26,47.975,52.875,47.845,52.875,35838800.0
2024-09-27,54.485,57.485,53.975,56.185,41929600.0
2024-09-30,59.485,61.855,57.685,61.855,54061900.0
2024-10-08,68.095,68.095,66.015,68.095,29446200.0
2024-10-09,71.485,74.485,68.115,70.485,108698400.0
2024-10-10,70.485,70.485,64.465,66.185,55961500.0
2024-10-11,64.425,64.485,60.985,61.675,42426000.0
2024-10-14,61.685,67.485,61.235,66.485,48242000.0
2024-10-15,66.505,68.485,64.915,65.265,38856900.0
2024-10-16,63.485,67.845,63.285,66.315,34521000.0
2024-10-17,67.085,67.365,65.345,65.635,28472300.0
2024-10-18,65.635,72.045,64.685,70.315,61550300.0
2024-10-21,70.985,76.285,69.795,72.225,73551500.0
2024-10-22,71.445,72.335,69.655,70.415,40594500.0
2024-10-23,69.595,70.985,69.045,69.245,32335800.0
2024-10-24,68.415,69.985,68.165,68.995,20113700.0
2024-10-25,69.105,70.285,68.545,69.215,21791100.0
2024-10-28,69.225,69.225,67.485,68.355,23411300.0
2024-10-29,68.355,70.315,67.625,67.695,32910300.0
2024-10-30,66.285,67.355,65.585,66.195,30620400.0
2024-10-31,66.195,67.155,65.165,66.465,30203900.0
2024-11-01,65.765,66.025,63.645,63.665,30021900.0
2024-11-04,63.665,65.255,63.665,64.935,16791400.0
2024-11-05,64.785,67.705,64.665,67.645,33885100.0
2024-11-06,67.885,70.145,67.285,69.335,41739500.0
2024-11-07,69.335,70.785,68.365,69.925,32019500.0
2024-11-08,70.575,72.955,70.565,70.635,45844400.0
2024-11-11,70.785,77.665,70.785,77.455,72238200.0
2024-11-12,77.375,77.375,73.185,74.365,51384100.0
2024-11-13,73.645,75.195,72.195,74.125,32613600.0
2024-11-14,73.815,73.815,70.485,70.675,29529400.0
2024-11-15,70.475,71.385,67.495,67.535,28427800.0
2024-11-18,67.535,67.995,64.485,65.015,27075400.0
2024-11-19,65.245,67.155,64.485,67.145,25686700.0
2024-11-20,67.155,67.625,66.045,66.915,20188700.0
2024-11-21,66.775,67.925,66.285,67.015,16514500.0
2024-11-22,67.025,67.585,64.225,64.245,21596100.0
2024-11-25,64.245,64.655,62.105,63.195,18283500.0
2024-11-26,63.195,63.855,62.905,62.935,11309700.0
2024-11-27,62.765,64.585,61.925,64.585,16890900.0
2024-11-28,64.695,65.855,64.295,64.425,16097600.0
2024-11-29,64.085,66.475,63.845,65.465,18917500.0
2024-12-02,65.495,66.115,64.985,65.985,16156200.0
2024-12-03,66.005,66.415,64.285,65.125,14549000.0
2024-12-04,66.635,67.485,65.295,65.455,23168900.0
2024-12-05,64.885,65.435,64.495,64.665,14542200.0
2024-12-06,64.695,65.975,64.355,65.705,15798500.0
2024-12-09,65.485,65.665,64.245,64.665,12418100.0
2024-12-10,67.365,67.365,65.085,65.235,17696200.0
2024-12-11,65.155,65.935,64.985,65.385,12533000.0
2024-12-12,65.375,66.335,64.865,66.295,14887500.0
2024-12-13,65.865,66.135,64.705,64.845,17933500.0
2024-12-16,64.845,67.035,64.495,64.845,19024900.0
2024-12-17,64.495,65.285,63.925,64.235,12008500.0
2024-12-18,64.485,65.855,63.685,65.515,19376000.0
2024-12-19,64.595,68.035,64.485,67.675,38124900.0
2024-12-20,67.535,70.035,66.685,68.375,37786400.0
2024-12-23,68.225,70.365,66.785,67.225,34669700.0
2024-12-24,67.285,67.735,65.665,67.465,23628100.0
2024-12-25,67.435,68.115,66.365,66.685,19110100.0
2024-12-26,66.485,68.655,66.145,68.475,25856700.0
2024-12-27,68.555,69.465,67.375,67.605,27945000.0
2024-12-30,67.385,68.035,66.525,66.795,18614100.0
2024-12-31,66.785,66.905,63.645,63.855,25362400.0
2025-01-02,63.525,63.615,59.585,60.295,24391200.0
2025-01-03,60.295,60.665,58.785,58.915,15491700.0
2025-01-06,58.915,59.435,58.075,58.385,10542500.0
2025-01-07,58.655,60.005,58.395,59.845,12313800.0
2025-01-08,59.485,59.585,56.845,58.885,16255200.0
2025-01-09,58.685,60.345,58.465,59.565,14366300.0
2025-01-10,59.475,60.485,58.035,58.095,13461000.0
2025-01-13,57.485,58.435,56.965,57.435,10208000.0
2025-01-14,57.405,59.435,55.985,59.355,24621600.0
2025-01-15,59.355,59.635,58.295,58.435,14648100.0
2025-01-16,58.885,59.955,58.035,58.705,14325300.0
2025-01-17,58.295,61.005,58.205,60.345,23329400.0
2025-01-20,60.555,60.865,59.595,59.655,14363900.0
2025-01-21,59.985,60.085,59.085,59.895,12402800.0
2025-01-22,59.485,59.935,58.985,59.165,12020300.0
2025-01-23,59.895,60.745,58.685,58.705,15546000.0
2025-01-24,58.695,59.365,58.485,59.305,11800600.0
2025-01-27,59.685,59.865,58.575,58.605,12020300.0
2025-02-05,59.495,60.665,59.085,60.285,19929200.0
2025-02-06,59.885,61.695,59.725,61.645,24169800.0
2025-02-07,61.665,64.125,61.155,62.755,33828400.0
2025-02-10,63.115,63.985,62.705,63.475,22746100.0
2025-02-11,63.185,64.475,62.515,63.315,21432300.0
2025-02-12,63.085,65.365,62.715,65.115,28224700.0
2025-02-13,64.755,64.965,63.115,63.165,19699600.0
2025-02-14,63.015,64.695,62.425,64.195,19734000.0
2025-02-17,64.265,66.005,64.255,64.745,20410200.0
2025-02-18,64.485,64.755,61.155,61.715,28264900.0
2025-02-19,61.705,63.615,61.685,63.595,21868600.0
2025-02-20,63.565,63.625,62.385,63.045,15636800.0
2025-02-21,63.305,65.635,62.985,65.415,40011800.0
2025-02-24,65.485,65.735,64.265,64.785,26078800.0
2025-02-25,63.785,65.415,63.565,64.225,20720700.0
2025-02-26,64.315,65.845,63.325,65.435,30154700.0
2025-02-27,65.795,65.985,63.045,64.315,27329400.0
2025-02-28,63.705,63.935,61.065,61.135,28188100.0
2025-03-03,61.155,62.595,60.625,61.285,16303800.0
2025-03-04,60.875,67.465,60.765,67.465,51056200.0
2025-03-05,69.545,70.365,67.685,68.185,91637600.0
2025-03-06,68.745,69.985,68.135,69.455,57610500.0
2025-03-07,68.985,71.715,68.665,69.065,61109400.0
2025-03-10,69.305,70.765,68.735,70.055,42964000.0
2025-03-11,68.595,72.485,68.365,71.065,46231400.0
2025-03-12,71.135,71.685,70.145,70.185,36432500.0
2025-03-13,70.585,70.765,68.285,68.785,32968600.0
2025-03-14,68.545,69.735,68.405,69.385,27509700.0
2025-03-17,69.145,69.285,67.825,68.145,25395100.0
2025-03-18,68.285,70.145,68.185,68.435,24664300.0
2025-03-19,67.935,68.755,67.145,67.395,20079300.0
2025-03-20,67.325,70.485,67.135,68.205,36633900.0
2025-03-21,67.605,68.885,65.485,65.685,28951400.0
2025-03-24,65.505,66.045,64.045,65.585,19290200.0
2025-03-25,65.515,68.665,65.035,67.875,35359600.0
2025-03-26,67.285,69.355,66.985,68.555,22634400.0
2025-03-27,67.985,69.165,67.235,67.585,19312800.0
2025-03-28,67.485,67.495,65.635,66.155,16673700.0
2025-03-31,65.515,66.115,64.395,65.225,14515400.0
2025-04-01,65.485,66.965,65.235,65.805,14364400.0
2025-04-02,65.685,68.485,65.385,67.015,18123300.0
2025-04-03,66.365,68.685,66.295,67.345,18620900.0
2025-04-07,63.985,66.935,60.555,62.595,39877400.0
2025-04-08,63.475,64.185,60.895,62.265,25311500.0
2025-04-09,61.485,68.545,60.855,68.545,58875600.0
2025-04-10,68.975,70.475,67.585,68.795,67379100.0
2025-04-11,68.285,72.665,68.185,71.185,72969300.0
2025-04-14,71.635,71.635,69.785,70.075,37192600.0
2025-04-15,69.925,70.225,67.935,68.875,26668900.0
2025-04-16,68.575,69.285,67.495,68.575,20587300.0
2025-04-17,68.345,69.475,67.925,67.955,24279600.0
2025-04-18,67.645,67.955,66.365,67.055,19487200.0
2025-04-21,67.185,67.985,66.775,67.735,15122400.0
2025-04-22,67.485,68.395,66.995,67.165,16932000.0
2025-04-23,67.285,67.595,66.015,66.185,22316800.0
2025-04-24,66.285,66.815,64.755,64.935,17814300.0
2025-04-25,65.185,65.815,64.485,65.425,12492700.0
2025-04-28,65.455,65.815,64.645,64.935,10347800.0
2025-04-29,62.995,64.245,62.315,63.875,19529500.0
2025-04-30,63.785,64.455,63.385,63.465,16498700.0
2025-05-06,63.785,65.285,63.685,65.285,17296500.0
2025-05-07,65.905,66.285,64.865,65.305,16322700.0
2025-05-08,65.205,65.955,64.785,65.665,12592900.0
2025-05-09,65.665,65.665,64.205,64.325,12071100.0
2025-05-12,64.685,67.135,64.685,66.535,23209200.0
2025-05-13,66.585,66.625,65.515,65.595,14349200.0
2025-05-14,65.595,65.925,65.185,65.635,10156500.0
2025-05-15,65.575,65.575,63.795,63.795,11793000.0
2025-05-16,63.685,64.305,63.245,63.835,9995900.0
2025-05-19,63.505,64.395,63.315,64.165,8815900.0
2025-05-20,64.185,64.455,63.795,64.115,6640900.0
2025-05-21,64.105,64.435,63.805,63.875,5920800.0
2025-05-22,63.575,64.935,63.545,64.055,10584200.0
2025-05-23,63.985,64.215,62.515,62.565,10330700.0
2025-05-26,62.795,63.985,62.585,63.945,9283800.0
2025-05-27,63.905,64.555,63.375,63.635,6780500.0
2025-05-28,63.695,63.895,62.705,62.885,6064600.0
2025-05-29,63.245,63.985,62.985,63.485,11271400.0
2025-05-30,63.455,63.735,62.485,63.455,8909900.0
2025-06-03,62.885,63.925,62.655,63.725,8053800.0
2025-06-04,63.685,63.985,63.525,63.735,6766900.0
2025-06-05,63.985,64.585,63.545,64.325,10403400.0
2025-06-06,64.495,65.215,63.865,63.935,8743600.0
2025-06-09,63.935,64.335,63.715,64.025,7562700.0
2025-06-10,64.025,64.025,62.325,62.675,13617800.0
2025-06-11,62.685,63.135,62.595,62.675,6915200.0
2025-06-12,62.485,62.685,62.325,62.395,6482700.0
2025-06-13,62.415,62.475,61.375,61.455,9396700.0
2025-06-16,61.475,62.415,61.435,62.155,7154800.0
2025-06-17,62.085,62.185,61.555,62.005,5556400.0
2025-06-18,61.935,62.565,61.815,62.385,7123200.0
2025-06-19,62.385,62.525,61.435,61.655,8470200.0
2025-06-20,61.615,61.945,61.245,61.385,5073500.0
2025-06-23,61.145,62.445,61.005,62.135,8109200.0
2025-06-24,62.135,62.815,62.005,62.735,12862900.0
2025-06-25,62.645,64.815,62.545,63.985,19169000.0
2025-06-26,64.094,64.244,63.384,63.384,11886800.0
2025-06-27,63.784,64.224,63.344,63.564,11909200.0
2025-06-30,63.794,66.114,63.794,65.554,23581200.0
2025-07-01,65.294,65.894,64.844,65.214,13190600.0
2025-07-02,65.024,65.024,64.244,64.604,9518900.0
2025-07-03,64.404,64.894,64.194,64.474,7760200.0
2025-07-04,64.544,64.974,64.094,64.424,9122100.0
2025-07-07,64.414,64.644,63.704,63.934,7216000.0
2025-07-08,63.934,65.294,63.934,65.194,12999800.0
2025-07-09,64.924,65.414,64.774,64.884,7678500.0
2025-07-10,64.874,65.774,64.694,65.514,11715500.0
2025-07-11,65.514,66.114,65.134,65.804,11623000.0
2025-07-14,65.714,66.484,65.594,66.314,11206600.0
2025-07-15,66.184,66.944,65.394,65.784,11803000.0
2025-07-16,65.794,67.484,65.694,66.064,13218600.0
2025-07-17,65.944,67.664,65.584,67.594,17876300.0
2025-07-18,67.604,67.884,66.914,67.344,10749100.0
2025-07-21,67.024,67.694,66.924,67.264,8875200.0
2025-07-22,67.254,67.524,66.394,66.954,10816400.0
2025-07-23,66.604,67.934,66.534,67.094,13297700.0
2025-07-24,67.094,68.194,66.954,67.674,11421600.0
2025-07-25,67.694,68.284,67.294,68.184,12159700.0
2025-07-28,68.384,68.944,67.914,68.174,11158200.0
2025-07-29,67.994,73.194,67.874,72.894,51678500.0
2025-07-30,72.704,72.784,70.614,71.274,27483200.0
2025-07-31,70.374,71.294,68.974,69.234,22150200.0
2025-08-01,69.244,73.264,69.234,71.814,38265300.0
2025-08-04,71.334,73.694,71.304,73.674,29073000.0
2025-08-05,73.024,75.184,72.894,73.674,33361500.0
2025-08-06,74.514,77.694,73.804,76.594,41792300.0
2025-08-07,77.204,78.164,75.964,76.394,39978200.0
2025-08-08,76.384,77.294,75.314,75.894,25862500.0
2025-08-11,75.914,75.924,74.604,74.764,25336300.0
2025-08-12,74.794,75.664,73.274,74.284,25745900.0
2025-08-13,74.484,75.364,74.074,74.944,23213500.0
2025-08-14,74.614,75.894,73.134,73.264,27852700.0
2025-08-15,73.144,77.674,73.104,77.114,35929500.0
2025-08-18,77.694,82.884,77.474,80.534,41745200.0
2025-08-19,82.694,86.464,81.664,81.894,59163200.0
2025-08-20,81.734,81.894,78.804,81.554,34664600.0
2025-08-21,81.714,83.574,79.814,80.144,30965200.0
2025-08-22,80.394,84.174,80.394,82.374,44526400.0
2025-08-25,83.374,84.194,79.904,81.584,54726800.0
2025-08-26,80.694,81.594,79.714,80.824,28203900.0
2025-08-27,80.814,85.694,80.494,81.624,65292500.0
2025-08-28,81.704,83.474,80.494,83.214,53913400.0
2025-08-29,82.694,82.694,80.304,81.264,36762600.0
2025-09-01,81.944,83.354,80.574,81.904,34338800.0
2025-09-02,81.564,81.784,76.754,77.244,43371500.0
2025-09-03,77.574,78.944,75.074,75.544,30139700.0
2025-09-04,75.694,76.974,71.544,72.674,33975600.0
2025-09-05,72.694,74.454,71.704,74.304,22960700.0
2025-09-08,74.474,75.084,73.694,74.814,17108600.0
2025-09-09,74.464,74.464,72.934,73.394,15584200.0
2025-09-10,74.604,76.544,74.374,75.074,26754800.0
2025-09-11,74.694,77.374,73.904,77.294,28849600.0
2025-09-12,77.294,78.904,76.704,78.024,28016600.0
2025-09-15,79.694,80.374,78.074,78.334,27582000.0
2025-09-16,77.694,78.914,77.414,78.124,18988900.0
2025-09-17,77.694,78.584,76.624,77.364,21234200.0
2025-09-18,77.364,81.184,77.304,78.354,42450000.0
2025-09-19,78.354,80.994,78.354,79.144,31567200.0
2025-09-22,78.944,80.494,78.594,79.874,21798900.0
2025-09-23,79.764,79.874,77.154,78.954,25247700.0
2025-09-24,78.474,81.694,78.104,81.484,41042900.0
2025-09-25,80.854,85.014,80.504,83.694,43818200.0
2025-09-26,85.694,92.094,85.694,88.694,85167400.0
2025-09-29,87.214,88.484,84.984,87.094,48349000.0
2025-09-30,87.794,91.194,87.794,90.004,45453000.0
2025-10-09,91.494,94.524,89.274,92.474,52131400.0
2025-10-10,90.584,91.114,85.774,85.934,39747500.0
2025-10-13,82.314,88.144,82.294,87.914,33855500.0
2025-10-14,90.954,91.244,82.874,83.584,42541800.0
2025-10-15,83.624,86.144,82.514,85.224,24503500.0
2025-10-16,84.694,86.944,83.374,83.904,28271000.0
2025-10-17,83.804,83.994,78.924,79.134,29255600.0
2025-10-20,80.494,82.254,79.564,80.264,22493400.0
2025-10-21,80.924,82.274,80.724,81.664,20340700.0
2025-10-22,81.034,81.584,79.804,80.574,13743200.0
2025-10-23,80.134,80.784,77.794,79.414,18620100.0
2025-10-24,80.594,82.764,80.294,82.094,27256400.0
2025-10-27,83.374,84.434,82.404,84.434,30212400.0
2025-10-28,85.774,88.414,84.874,86.614,47271500.0
2025-10-29,86.624,88.244,86.194,87.114,28966000.0
2025-10-30,87.114,87.124,84.754,84.824,25525400.0
2025-10-31,84.694,84.824,81.334,81.434,31468700.0
2025-11-03,81.294,83.254,78.984,83.204,32658600.0
2025-11-04,82.524,83.174,80.204,80.684,20928800.0
2025-11-05,78.694,79.994,78.494,79.484,23855800.0
2025-11-06,80.394,81.874,79.894,80.874,22400700.0
2025-11-07,79.714,79.914,78.624,78.874,18999100.0
2025-11-10,78.994,80.044,77.394,78.524,23530400.0
2025-11-11,78.694,79.474,76.924,76.954,17944400.0
2025-11-12,76.694,76.884,74.844,75.714,18507700.0
2025-11-13,75.724,77.284,75.294,77.244,18189500.0
2025-11-14,75.844,76.094,74.544,74.544,19416000.0
2025-11-17,75.114,75.984,74.874,75.294,12897000.0
2025-11-18,74.944,76.804,74.874,75.924,16656000.0
2025-11-19,75.704,75.914,74.454,74.914,14245200.0
2025-11-20,75.604,75.844,74.024,74.344,13899900.0
2025-11-21,72.854,73.544,71.614,71.924,19720400.0
2025-11-24,72.754,73.454,71.894,72.804,13788700.0
2025-11-25,73.594,76.044,73.374,74.714,21026400.0
2025-11-26,74.444,76.014,74.204,75.194,17546400.0
2025-11-27,74.994,76.204,74.594,74.714,14359500.0
2025-11-28,74.494,75.854,74.304,75.754,13011200.0
2025-12-01,76.194,77.394,75.684,77.384,17782700.0
2025-12-02,77.684,77.684,75.594,75.914,13872200.0
2025-12-03,75.894,76.824,75.564,75.754,11472800.0
2025-12-04,75.374,76.424,74.984,76.104,9860800.0
2025-12-05,75.794,76.574,75.024,76.424,10016600.0
2025-12-08,76.704,77.444,76.424,77.104,16066300.0
2025-12-09,76.704,77.594,76.504,76.734,12068700.0
2025-12-10,76.334,77.494,75.494,76.924,11844200.0
2025-12-11,77.094,77.294,75.504,75.644,13631000.0
2025-12-12,75.714,77.104,75.054,76.714,16741700.0
2025-12-15,75.944,76.484,74.594,74.844,13675700.0
2025-12-16,74.814,75.084,72.894,73.414,13060900.0
2025-12-17,73.354,75.114,72.694,74.754,12214200.0
2025-12-18,74.174,77.194,74.024,76.184,21826000.0
2025-12-19,76.624,76.824,75.504,75.544,14104800.0
2025-12-22,75.844,77.274,75.834,76.854,16624800.0
2025-12-23,76.694,77.174,75.854,76.204,14701400.0
2025-12-24,76.114,77.674,75.994,77.614,20291500.0
2025-12-25,77.574,79.164,77.054,78.864,24613000.0
2025-12-26,79.474,81.694,78.914,79.914,29654500.0
2025-12-29,79.494,80.484,78.314,78.504,23558600.0
2026-01-15,86.384,86.384,86.384,86.384,12036900.0
2026-01-16,91.684,91.684,83.544,85.734,99071500.0
2026-01-19,84.704,86.054,82.644,84.194,47255800.0
2026-01-20,83.564,84.994,81.094,81.744,40015300.0
2026-01-21,80.804,87.694,80.804,86.054,61749300.0
2026-01-22,87.294,87.684,84.434,84.714,40634800.0
2026-01-23,84.704,87.924,84.374,87.614,52023900.0
2026-01-26,87.624,87.644,83.724,83.984,40731800.0
2026-01-27,83.524,86.094,81.814,85.494,38149900.0
2026-01-28,85.804,88.804,85.804,87.604,49527600.0
2026-01-29,86.974,87.554,83.774,83.954,36445600.0
2026-01-30,83.084,85.074,81.484,83.804,31168200.0
2026-02-02,82.774,83.544,79.454,79.474,33307600.0
2026-02-03,80.794,80.994,79.384,80.984,21118800.0
2026-02-04,79.994,80.044,77.494,78.494,26993100.0
2026-02-05,77.224,77.894,76.194,77.174,17751800.0
2026-02-06,76.574,77.254,75.714,76.254,16690300.0
2026-02-09,77.394,77.764,76.784,77.694,17575900.0
2026-02-10,77.684,78.624,77.244,77.634,14852500.0
2026-02-11,77.484,77.664,76.904,77.004,12023700.0
2026-02-12,77.104,78.354,77.104,78.204,16353000.0
2026-02-13,77.554,78.544,77.184,77.184,13679500.0
2026-02-24,77.974,78.844,77.294,78.524,16378600.0
2026-02-25,78.524,79.104,77.764,78.414,18420200.0
2026-02-26,78.994,80.204,78.264,79.874,21160000.0
2026-02-27,79.074,79.694,78.214,79.394,15507400.0
2026-03-02,78.494,80.144,78.094,79.644,21559500.0
2026-03-03,79.634,79.864,74.774,74.824,27968500.0
2026-03-04,74.294,76.074,73.684,74.174,16249100.0
2026-03-05,75.574,75.874,74.364,74.604,14419100.0
2026-03-06,74.294,75.194,74.174,74.854,10806900.0
2026-03-09,73.674,74.044,71.694,73.514,17739100.0
2026-03-10,74.664,75.554,74.494,74.984,13434100.0
2026-03-11,74.694,75.644,74.574,75.224,11535400.0
2026-03-12,74.704,76.034,74.114,74.904,13671200.0
2026-03-13,74.224,74.644,73.314,73.434,12647400.0
2026-03-16,73.434,74.354,72.394,74.264,14241800.0
2026-03-17,74.324,74.394,72.294,72.404,12438000.0
2026-03-18,72.894,74.474,72.294,74.294,14970300.0
2026-03-19,72.924,73.064,71.754,72.194,13845900.0
2026-03-20,72.204,72.694,69.994,70.054,14502300.0
2026-03-23,68.694,68.694,66.104,66.174,18827300.0
2026-03-24,67.194,67.294,65.694,67.094,11517100.0
2026-03-25,67.594,69.044,67.514,68.674,12357400.0
2026-03-26,68.294,68.454,67.184,67.414,9169700.0
2026-03-27,66.424,68.234,66.324,67.584,8676800.0
2026-03-30,66.494,67.344,65.694,67.324,11458500.0
2026-03-31,67.094,67.874,65.594,65.734,12649800.0
2026-04-01,66.994,67.364,66.624,67.094,10350900.0
2026-04-02,67.094,67.094,65.114,65.594,11357600.0
2026-04-03,65.914,66.074,64.494,64.614,8873200.0
2026-04-07,64.694,65.864,64.694,65.274,8340700.0
2026-04-08,66.904,68.714,66.874,68.704,16849600.0
2026-04-09,67.984,68.484,67.354,68.174,13250200.0
2026-04-10,69.024,70.054,68.914,69.074,13598500.0
2026-04-13,68.384,70.374,68.244,69.964,15127500.0
2026-04-14,70.244,71.194,70.014,70.734,16167700.0
2026-04-15,71.094,71.264,69.774,69.874,14810700.0
2026-04-16,70.164,71.044,69.794,70.684,12478400.0
2026-04-17,70.594,73.404,70.304,72.584,21277000.0
2026-04-20,72.584,73.004,72.344,72.814,16922400.0
2026-04-21,71.694,71.694,69.554,69.964,24995500.0
2026-04-22,69.584,72.334,69.504,72.124,24573300.0
2026-04-23,72.694,73.094,70.774,71.054,19525700.0
2026-04-24,70.694,72.044,70.554,70.794,15449500.0
2026-04-27,71.484,73.284,71.004,73.054,26137000.0
2026-04-28,76.144,76.294,73.964,74.124,37880300.0
2026-04-29,73.444,75.874,72.914,75.574,30984400.0
2026-04-30,75.204,77.374,74.934,77.014,34271800.0
2026-05-06,78.604,81.454,78.594,78.744,51569500.0
2026-05-07,78.894,79.054,77.774,78.704,31651500.0
2026-05-08,77.744,77.744,75.784,77.054,36697900.0
2026-05-11,78.444,82.454,78.444,81.634,59476600.0
2026-05-12,80.824,80.824,78.764,79.284,37019200.0
2026-05-13,77.854,81.744,77.224,81.694,42034300.0
2026-05-14,82.294,82.454,78.394,78.494,33572300.0
2026-05-15,78.704,80.174,76.374,76.964,38241900.0
2026-05-18,76.694,79.464,76.584,78.024,27186800.0
2026-05-19,77.244,80.694,75.904,80.664,39339300.0
2026-05-20,79.644,81.684,79.374,80.994,37657000.0
2026-05-21,82.194,82.654,77.104,77.584,50167600.0
2026-05-22,78.094,79.674,77.244,79.424,31882800.0
2026-05-25,81.834,84.764,81.354,84.714,68019900.0
2026-05-26,84.154,84.154,80.584,82.644,52802600.0
2026-05-27,83.194,89.224,83.144,84.754,82776100.0
2026-05-28,84.204,86.424,83.074,85.994,61267600.0
2026-05-29,86.084,86.224,78.204,78.994,66266600.0
2026-06-01,78.694,80.744,76.194,76.204,44971400.0
2026-06-02,76.244,77.354,74.694,75.884,31463200.0
2026-06-03,75.914,78.614,75.714,76.784,38249200.0
2026-06-04,75.354,77.854,75.054,76.964,26657700.0
2026-06-05,75.764,77.444,72.724,74.834,37981600.0
2026-06-08,71.994,73.084,69.304,69.674,33954000.0
2026-06-09,71.424,73.474,70.604,73.374,28540500.0
2026-06-10,72.444,75.024,71.624,72.694,24024400.0
2026-06-11,71.774,72.894,70.294,71.114,22463000.0
2026-06-12,72.934,73.694,70.554,71.204,25920500.0
2026-06-15,71.774,74.454,70.914,74.454,28567800.0
2026-06-16,74.574,77.774,74.154,76.404,32213300.0
2026-06-17,76.404,80.514,75.744,79.694,39638800.0
2026-06-18,79.594,81.574,79.254,80.084,39328200.0
2026-06-22,80.584,82.174,79.674,81.654,43474300.0
2026-06-23,81.394,83.924,79.554,81.604,42118900.0
2026-06-24,80.714,83.544,79.864,83.334,36749300.0
2026-06-25,83.694,88.584,82.564,87.194,66287300.0
2026-06-26,85.704,87.334,82.504,83.674,47972400.0
2026-06-29,83.694,86.864,80.804,85.044,46792200.0
2026-06-30,85.1,90.2,83.4,88.75,57406100.0
2026-07-01,89.0,91.79,85.6,86.41,61055300.0
2026-07-02,84.1,88.21,81.3,83.55,51702400.0
2026-07-03,83.55,84.4,81.12,81.76,38145200.0
2026-07-06,83.0,84.55,77.89,83.2,51693700.0
2026-07-07,82.9,84.79,81.03,82.0,35195700.0
2026-07-08,82.77,86.19,79.84,83.51,55123400.0
2026-07-09,84.0,87.1,82.4,87.09,67233200.0
2026-07-10,85.63,90.2,85.58,85.83,89231000.0
2026-07-13,85.0,86.62,80.25,81.74,64793300.0
2026-07-14,81.11,81.89,74.0,78.22,69247900.0
2026-07-15,78.35,79.22,72.05,72.24,56746800.0
2026-07-16,72.07,74.33,69.55,70.16,49582100.0
2026-07-17,70.06,70.16,64.01,64.1,52215600.0
2026-07-20,64.99,65.49,60.56,61.77,42858400.0
2026-07-21,62.01,65.45,59.81,65.28,43065900.0
2026-07-22,64.0,67.48,63.8,66.24,44300600.0
2026-07-23,65.65,65.95,64.26,65.2,24157700.0
2026-07-24,64.16,65.91,64.02,64.5,22369900.0
2026-07-27,64.02,66.43,62.68,66.0,24403600.0
2026-07-28,64.5,65.7,63.42,63.82,19293800.0
2026-07-29,63.62,65.09,62.66,64.86,21904700.0
2026-07-30,64.12,65.8,63.48,64.7,23908400.0
2026-07-31,67.2,67.52,64.94,65.02,32367300.0
2026-08-03,64.01,64.66,63.81,64.1,18686000.0
2026-08-04,64.35,65.7,64.25,65.55,21950600.0
2026-08-05,65.45,67.85,65.11,67.2,31824200.0
2026-08-06,66.18,67.0,65.71,66.5,24074700.0
2026-08-07,66.46,67.35,65.42,67.22,27680500.0
2026-08-10,67.22,68.02,66.23,68.0,24211200.0
2026-08-11,67.51,68.19,67.1,67.3,16910800.0
2026-08-12,66.9,67.65,66.86,67.28,14669200.0
2026-08-13,67.81,68.0,66.1,66.14,22914100.0
2026-08-14,66.67,67.9,65.53,67.89,27283800.0
2026-08-17,66.06,68.48,66.0,68.3,33996800.0
2026-08-18,68.0,68.0,66.0,66.38,29060300.0
2026-08-19,65.5,65.51,62.0,62.27,29756300.0
2026-08-20,63.2,63.79,62.3,62.81,16498000.0
2026-08-21,62.51,63.12,62.25,62.65,12242600.0
2026-08-24,62.65,62.65,60.49,60.99,16888700.0
2026-08-25,60.3,61.69,60.2,61.46,10733100.0
2026-08-26,61.49,61.97,61.28,61.59,9824400.0
2026-08-27,61.7,63.45,61.63,63.25,16513500.0
2026-08-28,63.09,63.46,62.73,62.78,12763700.0
2026-08-31,62.06,63.93,61.58,63.87,14458600.0
2026-09-01,63.73,63.76,63.17,63.35,11056400.0
2026-09-02,62.58,63.03,62.35,62.6,8703100.0
2026-09-03,62.9,63.17,62.51,62.76,9038900.0
2026-09-04,63.18,63.21,61.78,62.08,11767400.0
2026-09-07,62.39,62.53,61.78,62.04,9011300.0
2026-09-08,62.03,62.1,61.31,61.43,9893900.0
2026-09-09,61.54,61.75,60.9,61.21,8887800.0
2026-09-10,60.7,61.21,60.42,60.5,7901300.0
2026-09-11,60.03,60.06,58.5,59.09,15054600.0
2026-09-14,58.7,59.78,58.53,59.36,6919200.0
2026-09-15,59.0,59.95,58.88,59.19,6488200.0
2026-09-16,59.19,60.55,58.73,60.41,10735400.0
2026-09-17,60.02,60.55,59.67,59.75,7934300.0
2026-09-18,60.34,61.39,60.34,61.28,13782400.0
2026-09-21,61.58,61.89,60.93,61.37,10753000.0
2026-09-22,61.98,62.69,61.5,61.86,14346000.0
2026-09-23,61.86,61.86,61.0,61.37,8853300.0
2026-09-24,61.0,61.44,60.6,60.6,7420900.0
2026-09-28,60.45,60.45,58.38,58.63,10955100.0
2026-09-29,58.36,58.88,58.25,58.41,6562700.0
2026-09-30,58.59,58.9,57.88,57.88,8165000.0
2026-10-08,57.9,58.31,56.03,56.14,10060200.0
2026-10-09,55.88,56.71,54.72,56.59,11156300.0
2026-10-12,56.55,56.6,55.67,55.7,6641400.0
2026-10-13,55.01,55.95,54.14,55.38,8430700.0
2026-10-14,55.36,55.36,54.0,54.0,6728300.0
2026-10-15,52.4,52.88,51.69,52.15,11635100.0
2026-10-16,52.79,53.9,52.08,53.23,12157800.0
2026-10-19,52.3,53.23,52.3,52.6,8187200.0
2026-10-20,52.31,53.98,52.2,53.97,10492900.0
2026-10-21,53.99,55.09,53.99,54.43,9566500.0
2026-10-22,54.28,54.72,53.7,53.8,8598200.0
2026-10-23,52.9,56.44,52.66,56.29,15620700.0
2026-10-26,55.89,56.6,55.65,55.9,9240100.0
2026-10-27,53.04,53.33,50.31,50.31,31578800.0
2026-10-28,50.01,50.66,49.31,50.13,16080400.0
2026-10-29,49.5,49.6,47.77,47.78,17007600.0