date,open,high,low,close,volume
2024-03-08,88.623,89.403,87.413,88.203,3049000.0
2024-03-11,88.253,91.053,88.253,90.623,5594900.0
2024-03-12,90.843,95.643,90.323,95.473,9778400.0
2024-03-13,94.953,95.873,93.753,94.303,4880400.0
2024-03-14,93.623,95.703,93.623,94.223,4074200.0
2024-03-15,93.553,95.713,92.233,92.463,8722600.0
2024-03-18,91.673,92.403,91.113,92.173,5592800.0
2024-03-19,92.023,94.673,91.543,93.473,6478700.0
2024-03-20,92.863,93.713,92.333,92.583,3627200.0
2024-03-21,92.593,93.713,91.233,92.033,4276500.0
2024-03-22,91.773,91.863,89.393,90.333,4808500.0
2024-03-25,89.663,89.823,88.403,88.463,4287400.0
2024-03-26,88.583,89.713,88.263,89.643,4129400.0
2024-03-27,89.343,89.723,88.103,88.103,3186600.0
2024-03-28,88.083,89.203,87.273,87.823,4439100.0
2024-03-29,87.773,88.403,86.083,86.873,4230900.0
2024-04-01,87.703,90.693,87.403,90.133,7031100.0
2024-04-02,90.123,90.823,88.783,89.323,4928000.0
2024-04-03,89.623,90.383,88.553,89.203,3165400.0
2024-04-08,89.203,89.213,85.823,85.883,5912600.0
2024-04-09,85.203,87.083,85.203,87.023,3595200.0
2024-04-10,86.823,86.883,84.123,84.753,4470000.0
2024-04-11,84.273,84.783,83.523,84.103,3781700.0
2024-04-12,84.123,84.823,82.523,82.673,4074900.0
2024-04-15,83.133,85.773,82.843,85.423,4998700.0
2024-04-16,85.423,85.783,84.163,84.473,3587600.0
2024-04-17,84.473,85.223,84.163,85.223,4164600.0
2024-04-18,84.923,87.473,84.223,85.903,4971800.0
2024-04-19,85.893,86.203,84.323,84.673,3465600.0
2024-04-22,84.933,87.613,84.903,86.613,4721300.0
2024-04-23,87.223,88.303,86.763,88.033,5414900.0
2024-04-24,88.103,88.323,86.773,87.633,4292500.0
2024-04-25,87.343,88.113,86.723,87.623,2928000.0
2024-04-26,87.723,89.363,87.723,89.313,6193300.0
2024-04-29,84.223,85.783,82.573,85.083,24223500.0
2024-04-30,84.623,85.323,84.293,84.293,10949800.0
2024-05-06,85.183,89.503,85.143,87.663,21859500.0
2024-05-07,87.753,88.013,86.393,87.693,7673400.0
2024-05-08,87.363,87.513,84.843,85.163,11052300.0
2024-05-09,84.993,86.543,84.933,86.123,8245100.0
2024-05-10,86.133,86.893,85.003,85.783,5502000.0
2024-05-13,85.233,85.283,83.863,84.473,9333500.0
2024-05-14,84.473,85.013,83.903,84.793,6418100.0
2024-05-15,84.723,85.353,84.473,85.023,5392900.0
2024-05-16,84.863,86.113,84.253,85.223,7876300.0
2024-05-17,85.223,86.923,84.993,86.923,9360500.0
2024-05-20,86.943,88.873,86.613,86.803,9983100.0
2024-05-21,86.683,86.693,85.923,86.073,5742700.0
2024-05-22,86.073,86.203,85.253,85.673,5600900.0
2024-05-23,85.603,86.063,84.873,85.073,6999400.0
2024-05-24,85.023,85.213,84.383,84.743,5959500.0
2024-05-27,84.733,84.963,83.833,84.323,6056400.0
2024-05-28,84.223,84.273,83.333,83.383,5242400.0
2024-05-29,83.453,83.803,83.033,83.253,4322000.0
2024-05-30,83.063,83.323,82.543,82.643,5043700.0
2024-05-31,82.703,83.323,82.553,82.553,4366600.0
2024-06-03,82.553,82.693,81.603,82.183,4797800.0
2024-06-04,82.183,82.873,81.903,82.823,4342800.0
2024-06-05,82.813,83.033,82.323,82.363,3828500.0
2024-06-06,82.383,82.583,81.063,81.393,5082300.0
2024-06-07,81.523,81.673,80.223,80.443,4916500.0
2024-06-11,80.263,80.263,78.763,79.493,7227300.0
2024-06-12,79.163,80.213,79.003,79.583,4502600.0
2024-06-13,79.573,79.863,79.023,79.653,4197400.0
2024-06-14,79.313,80.303,78.823,80.293,6509800.0
2024-06-17,79.683,79.863,78.573,79.133,6595300.0
2024-06-18,79.223,79.793,78.303,78.393,7154700.0
2024-06-19,78.403,78.513,77.433,77.523,6798900.0
2024-06-20,77.423,77.423,75.363,75.363,7739500.0
2024-06-21,75.293,75.533,73.583,74.473,7511100.0
2024-06-24,73.273,76.503,72.593,75.653,8434800.0
2024-06-25,75.723,76.343,74.993,76.103,6400100.0
2024-06-26,76.333,76.683,75.283,76.283,5450500.0
2024-06-27,75.943,76.543,75.513,76.163,3782400.0
2024-06-28,75.883,76.433,74.543,74.623,5401000.0
2024-07-01,74.613,75.593,73.613,74.443,4360300.0
2024-07-02,74.193,75.283,73.483,73.843,6528000.0
2024-07-03,73.813,73.863,72.483,73.393,5279700.0
2024-07-04,73.143,73.683,72.563,72.703,4268100.0
2024-07-05,72.483,73.363,71.863,72.293,4045300.0
2024-07-08,72.393,72.463,70.483,70.693,5877200.0
2024-07-09,70.513,71.803,69.913,71.483,4938900.0
2024-07-10,71.183,72.873,70.983,71.563,4356900.0
2024-07-11,72.453,74.143,72.253,73.743,6953800.0
2024-07-12,73.733,74.343,73.603,74.033,4608000.0
2024-07-15,73.883,74.653,73.683,73.973,3247300.0
2024-07-16,73.973,74.743,73.133,74.343,3618400.0
2024-07-17,74.083,76.753,73.893,76.723,7499300.0
2024-07-18,75.993,77.383,75.923,76.473,5013700.0
2024-07-19,76.093,77.483,75.743,77.443,4802700.0
2024-07-22,77.453,77.703,76.273,76.633,3933400.0
2024-07-23,76.643,76.953,73.723,73.723,4692700.0
2024-07-24,73.693,74.463,73.133,73.963,4039700.0
2024-07-25,73.483,75.583,73.383,74.763,4466800.0
2024-07-26,74.763,75.713,74.103,74.743,3605000.0
2024-07-29,74.483,74.813,73.373,73.393,3435400.0
2024-07-30,72.893,73.603,71.683,73.433,4183700.0
2024-07-31,73.433,76.263,73.383,75.683,5941800.0
2024-08-01,75.413,75.523,73.913,74.253,4003900.0
2024-08-02,73.773,74.723,73.593,74.133,2291700.0
2024-08-05,73.783,76.023,73.723,74.093,4910800.0
2024-08-06,74.503,75.383,74.083,74.573,3352900.0
2024-08-07,74.563,74.823,73.943,74.203,3141100.0
2024-08-08,73.953,75.573,73.483,74.583,4469500.0
2024-08-09,74.983,75.373,74.293,74.303,3562500.0
2024-08-12,74.003,74.333,73.613,73.773,2771500.0
2024-08-13,73.783,74.053,72.663,73.053,3138400.0
2024-08-14,72.983,73.043,72.183,72.413,1963000.0
2024-08-15,72.203,73.133,72.103,72.833,2576700.0
2024-08-16,72.663,72.823,72.033,72.183,2822600.0
2024-08-19,72.083,73.353,71.983,72.053,2797300.0
2024-08-20,72.253,72.263,71.133,71.273,3204500.0
2024-08-21,71.133,71.723,70.993,71.103,2310700.0
2024-08-22,71.073,71.173,69.713,70.273,4170100.0
2024-08-23,70.083,71.173,69.983,70.953,2528900.0
2024-08-26,70.883,71.373,70.613,71.123,2413500.0
2024-08-27,70.783,71.353,70.143,71.353,2550800.0
2024-08-28,70.943,71.233,69.273,69.973,4870500.0
2024-08-29,69.443,71.533,69.403,71.123,4924000.0
2024-08-30,72.123,77.263,71.533,75.763,19771000.0
2024-09-02,74.883,75.173,71.883,71.883,8179900.0
2024-09-03,71.863,72.683,71.063,71.643,6102200.0
2024-09-04,71.153,72.183,71.093,71.133,3013200.0
2024-09-05,71.023,71.323,70.083,70.513,4717500.0
2024-09-06,70.383,70.513,69.453,69.473,4256500.0
2024-09-09,69.233,69.233,67.393,67.853,5903300.0
2024-09-10,67.883,68.343,67.493,68.083,3164900.0
2024-09-11,67.933,68.233,67.353,67.903,2521400.0
2024-09-12,67.803,68.183,66.883,66.883,3746400.0
2024-09-13,66.883,67.283,65.903,66.793,5329600.0
2024-09-18,66.483,66.683,65.463,66.043,3319200.0
2024-09-19,66.183,68.783,65.763,67.173,6195100.0
2024-09-20,67.003,67.673,66.413,67.623,3951300.0
2024-09-23,67.553,68.953,67.413,67.923,4146000.0
2024-09-24,68.543,70.883,67.683,70.883,10088000.0
2024-09-25,71.883,73.843,71.683,71.863,11039400.0
2024-09-26,71.883,79.323,71.593,79.153,20822500.0
2024-09-27,81.393,86.693,80.883,85.013,25812600.0
2024-09-30,88.753,93.783,86.883,93.073,30971100.0
2024-10-08,102.883,102.883,89.963,91.943,40260400.0
2024-10-09,90.383,90.383,82.183,82.273,24459200.0
2024-10-10,82.273,85.543,80.953,82.483,16862000.0
2024-10-11,82.083,82.903,79.643,80.493,10483300.0
2024-10-14,80.493,81.093,78.373,80.393,10563200.0
2024-10-15,80.583,80.763,78.393,78.393,8784100.0
2024-10-16,77.633,79.083,76.983,77.603,9257400.0
2024-10-17,78.033,78.283,76.193,76.283,7797200.0
2024-10-18,76.283,80.353,75.743,78.853,12475700.0
2024-10-21,78.913,79.333,77.483,79.073,10377200.0
2024-10-22,78.873,80.883,78.713,80.373,10870100.0
2024-10-23,80.383,81.383,79.463,80.603,8706300.0
2024-10-24,79.903,80.323,79.213,79.443,4981600.0
2024-10-25,79.193,81.023,79.193,80.223,6358200.0
2024-10-28,80.783,81.603,79.393,81.093,9101800.0
2024-10-29,81.093,81.553,79.233,79.263,7540000.0
2024-10-30,78.873,79.683,77.983,78.513,5970600.0
2024-10-31,73.883,74.963,72.993,74.273,20165000.0
2024-11-01,73.883,75.233,73.683,74.403,10587600.0
2024-11-04,74.133,76.653,73.833,76.553,11487600.0
2024-11-05,76.323,80.143,75.673,80.033,14247600.0
2024-11-06,80.043,82.663,78.983,81.793,13746000.0
2024-11-07,80.983,87.963,80.653,87.833,25863000.0
2024-11-08,88.123,88.883,85.083,85.733,18171700.0
2024-11-11,84.763,84.763,82.083,83.833,14183900.0
2024-11-12,83.763,85.483,82.763,83.113,10787600.0
2024-11-13,82.763,83.863,82.483,83.203,5702800.0
2024-11-14,83.063,86.053,82.623,83.843,12316000.0
2024-11-15,83.683,85.213,82.583,83.333,9086000.0
2024-11-18,83.413,83.683,81.203,81.413,7655100.0
2024-11-19,81.683,82.333,79.463,81.083,6773000.0
2024-11-20,81.083,81.653,80.503,81.243,4600900.0
2024-11-21,80.783,81.443,80.483,81.043,3652300.0
2024-11-22,81.063,81.313,78.333,78.383,5392700.0
2024-11-25,78.383,79.283,77.633,78.133,4932300.0
2024-11-26,77.883,79.333,77.693,78.303,3825800.0
2024-11-27,77.893,79.563,77.763,79.313,4491600.0
2024-11-28,79.323,79.473,78.723,78.973,3174300.0
2024-11-29,79.083,80.883,79.083,79.633,5431900.0
2024-12-02,79.093,80.983,78.593,80.823,6393300.0
2024-12-03,80.983,80.983,79.783,80.283,4546600.0
2024-12-04,79.903,80.253,79.093,79.343,4601900.0
2024-12-05,78.983,79.183,78.483,79.003,3363700.0
2024-12-06,78.993,79.983,78.783,79.563,4934500.0
2024-12-09,79.313,79.713,78.633,78.913,4779600.0
2024-12-10,81.883,82.413,79.253,79.523,11485700.0
2024-12-11,79.003,80.483,78.983,79.723,7857200.0
2024-12-12,79.723,81.113,79.303,80.833,10399800.0
2024-12-13,80.683,80.683,77.813,77.813,14928800.0
2024-12-16,77.683,78.013,76.963,77.553,7014900.0
2024-12-17,77.543,78.233,77.093,77.683,6473800.0
2024-12-18,77.683,78.413,77.383,78.083,4950100.0
2024-12-19,77.893,77.983,77.033,77.583,5417300.0
2024-12-20,77.383,79.033,77.383,78.883,5559100.0
2024-12-23,78.203,78.363,77.163,77.283,4831500.0
2024-12-24,77.293,77.443,76.713,77.123,5911100.0
2024-12-25,77.123,77.363,76.713,77.253,3525000.0
2024-12-26,77.183,77.743,76.973,77.453,3025700.0
2024-12-27,77.433,78.233,77.003,77.903,3695900.0
2024-12-30,77.563,78.113,76.813,77.003,5025700.0
2024-12-31,77.283,78.553,77.283,77.413,8084500.0
2025-01-02,76.963,77.383,74.943,75.163,7740900.0
2025-01-03,75.233,76.483,75.083,75.663,7471000.0
2025-01-06,74.843,75.593,73.383,74.563,5552000.0
2025-01-07,74.753,74.863,73.793,74.733,3533900.0
2025-01-08,74.583,75.133,73.193,73.983,4241000.0
2025-01-09,73.813,74.763,73.063,73.973,2904100.0
2025-01-10,73.883,74.023,72.163,72.203,4916500.0
2025-01-13,71.883,72.843,71.693,72.503,3200400.0
2025-01-14,72.503,74.333,72.463,74.253,4150500.0
2025-01-15,74.153,74.473,73.733,73.853,2737100.0
2025-01-16,74.083,74.773,73.233,73.653,3184200.0
2025-01-17,73.453,74.283,73.383,73.883,2537500.0
2025-01-20,74.083,75.033,73.963,74.233,4460200.0
2025-01-21,74.373,74.483,73.703,74.063,2550400.0
2025-01-22,73.883,74.013,73.393,73.563,2324100.0
2025-01-23,73.913,74.533,73.803,73.893,3727100.0
2025-01-24,73.683,74.323,73.303,74.323,4492100.0
2025-01-27,74.613,74.633,73.773,74.613,4456800.0
2025-02-05,74.613,74.673,73.113,73.333,3882000.0
2025-02-06,73.283,73.833,73.113,73.613,2974600.0
2025-02-07,73.393,74.783,73.163,74.093,5029900.0
2025-02-10,74.103,74.313,73.643,73.793,4517800.0
2025-02-11,73.843,73.963,73.233,73.373,3037400.0
2025-02-12,73.263,73.683,73.043,73.613,3510200.0
2025-02-13,73.653,75.613,73.453,75.003,9924900.0
2025-02-14,74.713,75.183,74.423,74.803,4362600.0
2025-02-17,75.013,75.673,74.593,74.813,4450100.0
2025-02-18,74.513,75.313,73.903,74.153,4845700.0
2025-02-19,74.133,74.373,73.423,74.183,3911300.0
2025-02-20,74.013,74.553,73.813,74.063,3025800.0
2025-02-21,74.513,76.543,74.463,75.073,7244200.0
2025-02-24,75.043,76.123,74.613,75.553,6108400.0
2025-02-25,75.163,75.163,74.083,74.123,4096500.0
2025-02-26,74.123,74.763,74.093,74.603,3742900.0
2025-02-27,74.513,75.543,74.313,75.173,5696300.0
2025-02-28,75.113,75.973,73.523,73.573,9027900.0
2025-03-03,73.613,75.263,73.113,73.323,7273900.0
2025-03-04,73.203,73.203,72.023,72.393,6685200.0
2025-03-05,72.333,72.803,71.963,72.653,3801800.0
2025-03-06,72.813,73.533,72.513,73.333,5409600.0
2025-03-07,73.113,74.233,72.893,74.043,6308600.0
2025-03-10,73.743,74.063,73.363,73.593,4318200.0
2025-03-11,73.143,74.493,73.033,74.493,6339400.0
2025-03-12,74.503,74.713,73.033,73.053,10216500.0
2025-03-13,73.113,73.613,72.753,72.883,5010100.0
2025-03-14,72.913,76.063,72.913,75.233,18996200.0
2025-03-17,75.613,75.963,74.713,75.123,9506700.0
2025-03-18,75.393,75.473,74.393,74.573,6267400.0
2025-03-19,74.633,75.143,74.233,74.463,4657900.0
2025-03-20,74.443,74.463,73.773,73.843,5879800.0
2025-03-21,73.843,74.523,73.303,73.503,6880400.0
2025-03-24,73.513,73.693,72.713,73.113,5951600.0
2025-03-25,73.113,73.313,72.783,73.243,4634100.0
2025-03-26,73.093,73.313,72.913,73.233,3607200.0
2025-03-27,73.003,73.713,72.793,73.533,4120000.0
2025-03-28,73.463,73.693,72.943,73.163,3334800.0
2025-03-31,73.033,73.343,72.313,72.463,4265100.0
2025-04-01,72.703,72.883,72.383,72.613,3138400.0
2025-04-02,72.613,72.793,72.423,72.623,2220500.0
2025-04-03,72.333,73.333,72.193,72.963,3920100.0
2025-04-07,71.363,71.793,68.413,69.613,13772400.0
2025-04-08,69.803,70.873,69.443,70.673,9826600.0
2025-04-09,69.993,72.113,69.943,71.813,8450300.0
2025-04-10,71.903,72.103,71.093,71.603,7311600.0
2025-04-11,71.213,71.243,69.963,70.303,8473200.0
2025-04-14,70.413,70.633,69.613,69.833,9324600.0
2025-04-15,69.603,69.693,69.223,69.663,6473300.0
2025-04-16,69.503,69.513,68.543,69.223,7989600.0
2025-04-17,68.713,69.783,68.613,69.593,5507900.0
2025-04-18,69.393,69.703,68.833,69.463,3863500.0
2025-04-21,69.363,69.463,69.153,69.253,3304000.0
2025-04-22,69.173,69.393,68.943,69.093,3516100.0
2025-04-23,69.213,69.313,68.813,68.953,4807700.0
2025-04-24,68.993,69.103,68.483,68.583,5319500.0
2025-04-25,68.583,68.963,68.553,68.653,3670800.0
2025-04-28,68.663,68.713,67.833,67.913,5166400.0
2025-04-29,63.233,65.643,63.233,65.043,13270800.0
2025-04-30,64.943,65.393,64.733,64.813,6038800.0
2025-05-06,64.913,65.273,64.223,65.003,6988500.0
2025-05-07,65.523,66.033,65.013,65.313,5501300.0
2025-05-08,65.013,65.763,64.893,65.383,5113900.0
2025-05-09,65.313,65.503,65.003,65.013,4427800.0
2025-05-12,65.213,65.343,64.973,65.203,4108100.0
2025-05-13,65.463,65.563,65.223,65.433,4166500.0
2025-05-14,65.423,66.683,65.013,65.943,6893200.0
2025-05-15,65.763,66.043,65.093,65.093,4616700.0
2025-05-16,65.093,65.293,64.473,64.523,4750300.0
2025-05-19,64.013,64.163,63.573,63.933,5263600.0
2025-05-20,63.943,64.603,63.913,64.313,4057500.0
2025-05-21,64.243,64.613,64.213,64.343,3209400.0
2025-05-22,64.323,64.383,63.913,63.963,3631300.0
2025-05-23,63.973,64.363,63.513,63.543,4497900.0
2025-05-26,63.393,63.453,62.623,62.913,6816500.0
2025-05-27,62.813,63.313,62.443,62.593,4343000.0
2025-05-28,62.603,62.663,61.753,61.873,7600400.0
2025-05-29,61.803,62.243,61.213,62.243,6388800.0
2025-05-30,62.013,62.293,61.773,61.913,4071000.0
2025-06-03,61.713,62.473,61.513,62.243,5202500.0
2025-06-04,62.273,62.903,62.273,62.703,4317500.0
2025-06-05,62.793,63.113,62.553,62.863,4130600.0
2025-06-06,62.863,63.513,62.683,63.333,5134700.0
2025-06-09,63.213,63.403,63.043,63.143,3933000.0
2025-06-10,63.143,63.323,62.503,62.593,3799000.0
2025-06-11,62.643,63.213,62.633,62.983,3462800.0
2025-06-12,62.983,63.023,61.933,62.013,5996300.0
2025-06-13,61.813,61.933,60.023,60.043,12426500.0
2025-06-16,59.533,62.483,59.383,62.093,10474600.0
2025-06-17,62.053,62.673,61.713,61.983,6060800.0
2025-06-18,62.483,63.133,62.293,62.713,7015300.0
2025-06-19,62.393,62.733,61.713,61.913,4504900.0
2025-06-20,62.123,63.103,62.013,62.143,8288100.0
2025-06-23,61.763,62.313,61.213,61.543,7340700.0
2025-06-24,61.713,62.343,61.623,61.893,6143900.0
2025-06-25,61.963,62.573,61.323,62.563,7667400.0
2025-06-26,62.563,64.113,62.313,63.353,11090600.0
2025-06-27,63.43,63.44,62.16,62.44,8560200.0
2025-06-30,62.51,63.45,62.42,63.08,5643000.0
2025-07-01,62.88,63.41,62.63,63.17,3643700.0
2025-07-02,63.25,64.16,63.04,63.6,6630800.0
2025-07-03,63.61,63.98,63.21,63.74,4946900.0
2025-07-04,63.61,63.92,63.44,63.73,4295000.0
2025-07-07,63.74,63.96,63.29,63.33,4421000.0
2025-07-08,63.38,64.13,63.22,64.05,6934900.0
2025-07-09,63.98,64.72,63.84,63.9,6065600.0
2025-07-10,63.96,64.89,63.81,64.87,5816000.0
2025-07-11,64.69,65.52,64.63,64.84,7728800.0
2025-07-14,64.78,65.42,64.43,65.23,4466000.0
2025-07-15,64.96,65.21,64.19,64.79,5034000.0
2025-07-16,64.68,65.48,64.68,65.34,4583600.0
2025-07-17,65.41,66.17,65.35,66.12,5670500.0
2025-07-18,66.11,68.12,66.04,67.74,10404200.0
2025-07-21,67.78,67.8,66.71,66.91,5727700.0
2025-07-22,67.03,68.1,66.73,68.06,7111600.0
2025-07-23,68.09,68.36,67.25,67.31,6235700.0
2025-07-24,67.06,67.45,66.93,67.42,4568800.0
2025-07-25,67.45,67.56,66.68,66.83,5244700.0
2025-07-28,66.82,66.82,66.14,66.76,4705700.0
2025-07-29,66.63,67.06,66.11,66.47,4557300.0
2025-07-30,66.45,67.53,66.19,67.03,6020700.0
2025-07-31,66.78,67.1,65.89,65.99,6735200.0
2025-08-01,66.03,66.89,65.88,66.73,5035700.0
2025-08-04,66.44,66.66,66.15,66.54,3086900.0
2025-08-05,66.53,67.33,66.45,67.29,4512800.0
2025-08-06,67.23,67.52,66.74,67.33,3308300.0
2025-08-07,67.33,67.67,67.13,67.54,3590700.0
2025-08-08,67.53,67.82,67.19,67.32,3468800.0
2025-08-11,67.32,68.5,67.18,68.21,5197800.0
2025-08-12,68.22,68.49,67.73,67.78,4560300.0
2025-08-13,67.72,67.98,67.33,67.41,4645500.0
2025-08-14,67.53,69.73,67.41,68.22,9159000.0
2025-08-15,68.03,68.47,67.47,68.42,5998300.0
2025-08-18,68.41,68.88,68.18,68.37,6269700.0
2025-08-19,68.13,72.61,68.03,72.11,28079600.0
2025-08-20,71.52,73.33,70.99,71.91,15706900.0
2025-08-21,71.93,72.12,70.45,70.71,9545300.0
2025-08-22,70.53,70.93,70.07,70.69,7752800.0
2025-08-25,70.71,73.41,70.7,72.8,13678400.0
2025-08-26,72.76,73.75,71.95,72.95,9723900.0
2025-08-27,72.76,72.81,71.03,71.05,9266900.0
2025-08-28,71.03,72.26,69.53,71.39,8804200.0
2025-08-29,71.39,73.03,71.39,72.44,8799600.0
2025-09-01,72.43,72.86,71.7,72.38,7158600.0
2025-09-02,72.24,74.03,72.04,72.26,9249800.0
2025-09-03,72.48,73.43,70.83,70.93,6188400.0
2025-09-04,70.83,71.39,69.96,71.29,6028900.0
2025-09-05,71.21,71.66,70.33,71.53,4446700.0
2025-09-08,71.38,72.39,71.23,72.19,6241300.0
2025-09-09,71.84,72.33,71.45,72.3,4558500.0
2025-09-10,72.26,72.86,71.56,71.84,4890300.0
2025-09-11,71.69,72.73,71.47,72.07,5922800.0
2025-09-12,72.08,73.02,71.07,71.17,6661300.0
2025-09-15,70.88,71.26,70.43,70.66,4860400.0
2025-09-16,70.67,70.93,69.91,70.33,4650000.0
2025-09-17,70.34,70.73,69.93,70.12,4075200.0
2025-09-18,70.12,70.15,68.33,68.66,6312200.0
2025-09-19,68.53,69.23,68.34,68.98,4898000.0
2025-09-22,68.9,69.19,68.1,68.31,4098100.0
2025-09-23,68.23,68.48,67.43,67.85,4151900.0
2025-09-24,67.73,68.04,67.55,67.64,3131400.0
2025-09-25,67.64,67.72,66.75,66.88,4625400.0
2025-09-26,66.86,67.17,66.33,66.48,4319200.0
2025-09-29,66.49,67.66,66.03,67.35,4918900.0
2025-09-30,67.14,67.22,66.47,66.47,4019700.0
2025-10-09,66.47,66.48,65.58,66.14,4962000.0
2025-10-10,66.15,66.53,65.91,66.18,4463000.0
2025-10-13,65.51,65.73,65.16,65.51,4200900.0
2025-10-14,65.82,67.38,65.58,67.3,8769100.0
2025-10-15,67.03,68.19,66.79,67.83,5120800.0
2025-10-16,67.7,69.11,67.63,69.0,6223700.0
2025-10-17,68.99,69.18,68.31,68.53,4866100.0
2025-10-20,68.61,68.75,68.09,68.71,3119700.0
2025-10-21,68.43,68.83,68.29,68.48,2370900.0
2025-10-22,68.41,68.67,68.07,68.25,2418800.0
2025-10-23,68.23,68.81,68.11,68.68,2700900.0
2025-10-24,68.71,68.9,67.71,67.75,3765400.0
2025-10-27,67.68,68.51,67.36,68.3,3394600.0
2025-10-28,68.29,68.61,68.03,68.16,2494000.0
2025-10-29,68.07,68.15,67.48,67.92,2944700.0
2025-10-30,67.92,70.03,67.81,69.35,8111200.0
2025-10-31,67.86,70.01,67.83,69.33,9619300.0
2025-11-03,69.19,70.07,67.84,69.43,6439100.0
2025-11-04,69.43,70.02,68.83,69.09,4871900.0
2025-11-05,68.83,69.24,68.09,68.34,3467300.0
2025-11-06,68.34,69.19,68.34,68.62,2630700.0
2025-11-07,68.38,68.82,67.94,67.99,2784400.0
2025-11-10,67.94,70.52,67.93,70.08,8159100.0
2025-11-11,70.02,70.08,68.95,69.33,4953000.0
2025-11-12,69.18,69.83,68.63,68.83,3655800.0
2025-11-13,68.73,69.13,68.35,68.92,4758700.0
2025-11-14,68.73,69.53,68.35,68.41,3559300.0
2025-11-17,68.38,68.38,66.77,66.99,6531900.0
2025-11-18,66.99,67.79,66.84,67.52,4383800.0
2025-11-19,67.14,67.48,66.73,67.01,2671900.0
2025-11-20,67.03,67.43,66.63,66.79,2489700.0
2025-11-21,66.73,67.1,65.43,65.48,5555000.0
2025-11-24,65.52,65.78,65.03,65.03,4374100.0
2025-11-25,65.18,65.38,64.09,64.24,7112100.0
2025-11-26,64.31,64.79,64.23,64.67,3965100.0
2025-11-27,64.7,64.81,64.23,64.59,2504100.0
2025-11-28,64.44,64.85,64.35,64.73,2304400.0
2025-12-01,64.7,64.73,63.85,64.03,5830900.0
2025-12-02,64.04,64.13,62.33,62.44,8457000.0
2025-12-03,62.36,62.6,61.64,61.93,5644500.0
2025-12-04,61.9,61.91,60.69,60.86,6472800.0
2025-12-05,60.87,61.53,60.7,61.39,5729100.0
2025-12-08,61.37,61.56,61.15,61.28,3493000.0
2025-12-09,61.29,61.38,60.5,60.62,3822000.0
2025-12-10,60.37,61.53,60.23,61.51,4698900.0
2025-12-11,61.43,61.58,60.88,60.96,3103900.0
2025-12-12,61.2,61.51,60.55,60.98,5034500.0
2025-12-15,61.51,61.58,60.84,60.85,4596100.0
2025-12-16,60.54,61.12,60.33,60.91,3836200.0
2025-12-17,60.92,61.11,60.53,60.91,3539000.0
2025-12-18,60.84,61.01,60.54,60.57,3650600.0
2025-12-19,60.63,61.29,60.45,61.28,3690900.0
2025-12-22,61.27,61.4,61.03,61.08,2584600.0
2025-12-23,61.08,61.18,60.61,60.67,2699400.0
2025-12-24,60.67,60.7,60.37,60.63,2774700.0
2025-12-25,60.64,61.52,60.56,61.22,3790100.0
2025-12-26,61.04,61.04,60.42,60.66,4625300.0
2025-12-29,60.66,60.71,59.88,60.0,4647800.0
2025-12-30,59.93,59.94,59.57,59.72,3207300.0
2025-12-31,59.71,59.83,59.18,59.27,3757900.0
2026-01-05,59.22,60.2,59.18,60.11,5487000.0
2026-01-06,60.14,61.91,59.86,61.91,4926700.0
2026-01-07,61.28,61.28,60.7,60.79,4488400.0
2026-01-08,60.64,60.92,60.41,60.83,2869100.0
2026-01-09,60.88,61.58,60.83,61.13,4624500.0
2026-01-12,61.14,61.98,61.13,61.73,5115700.0
2026-01-13,61.75,62.16,61.25,62.08,6175800.0
2026-01-14,61.83,62.52,61.25,61.83,6684000.0
2026-01-15,61.49,62.07,61.21,61.48,3933000.0
2026-01-16,61.47,61.53,60.39,60.53,4313300.0
2026-01-19,60.41,60.71,60.2,60.52,3081100.0
2026-01-20,60.52,63.23,60.46,62.72,12109000.0
2026-01-21,62.38,62.88,61.55,61.71,6227500.0
2026-01-22,61.75,63.11,61.74,62.05,7789500.0
2026-01-23,62.03,62.62,61.02,61.08,8841000.0
2026-01-26,57.53,58.19,54.91,54.92,39661100.0
2026-01-27,54.51,54.51,52.64,52.88,23654600.0
2026-01-28,52.73,53.43,52.43,52.91,16203100.0
2026-01-29,52.65,58.35,52.41,58.35,44636700.0
2026-01-30,57.33,57.33,53.53,53.85,29614000.0
2026-02-02,53.54,56.08,53.54,54.4,19175800.0
2026-02-03,53.89,54.94,53.34,53.74,14395300.0
2026-02-04,53.49,54.53,53.15,54.14,12209100.0
2026-02-05,53.83,54.88,53.81,54.31,11340400.0
2026-02-06,54.03,54.33,53.53,53.77,8089200.0
2026-02-09,53.89,54.63,53.89,54.19,7416700.0
2026-02-10,54.07,54.08,53.53,53.61,8635600.0
2026-02-11,53.53,53.81,53.43,53.56,4563700.0
2026-02-12,53.52,53.53,52.85,52.87,7376800.0
2026-02-13,52.95,53.27,52.57,52.6,4975400.0
2026-02-24,53.23,53.29,52.45,52.45,5823300.0
2026-02-25,52.52,52.98,52.44,52.53,6862900.0
2026-02-26,52.53,52.54,51.71,51.78,7699200.0
2026-02-27,51.75,51.94,51.56,51.73,4709400.0
2026-03-02,51.23,51.37,50.41,50.44,9340100.0
2026-03-03,50.33,51.12,49.66,49.72,9434300.0
2026-03-04,49.45,49.46,48.67,48.84,6594800.0
2026-03-05,49.41,49.67,49.09,49.3,4278600.0
2026-03-06,49.27,50.38,49.13,50.25,5794600.0
2026-03-09,49.62,50.1,49.44,49.7,5245300.0
2026-03-10,49.83,50.09,49.65,49.9,4123100.0
2026-03-11,49.81,49.98,49.55,49.84,4549300.0
2026-03-12,49.78,49.96,49.24,49.55,6155900.0
2026-03-13,49.49,50.01,49.36,49.76,6961300.0
2026-03-16,49.69,50.52,49.58,50.29,9560900.0
2026-03-17,50.22,50.86,50.06,50.08,5430200.0
2026-03-18,50.17,50.21,49.49,49.88,4944000.0
2026-03-19,49.53,49.75,49.2,49.29,3706500.0
2026-03-20,49.3,49.68,48.8,48.89,4315300.0
2026-03-23,48.52,48.53,47.13,47.27,7278100.0
2026-03-24,47.74,48.29,47.28,48.22,5261000.0
2026-03-25,48.33,48.6,48.08,48.55,3446100.0
2026-03-26,48.73,49.52,48.39,48.41,5071200.0
2026-03-27,48.16,49.59,48.14,49.33,6172500.0
2026-03-30,48.98,50.12,48.82,49.62,4611400.0
2026-03-31,50.32,50.61,49.26,49.27,5537800.0
2026-04-01,49.69,50.33,49.35,49.88,4613500.0
2026-04-02,49.68,50.72,49.63,50.38,5767200.0
2026-04-03,50.38,50.39,49.13,49.19,3570100.0
2026-04-07,49.23,49.39,48.06,48.3,4641900.0
2026-04-08,48.89,49.22,48.64,49.22,4394900.0
2026-04-09,48.97,49.09,48.3,48.45,3710900.0
2026-04-10,48.54,49.01,48.51,48.8,3695500.0
2026-04-13,48.58,48.67,48.33,48.65,2319000.0
2026-04-14,48.72,49.01,48.43,48.93,4731700.0
2026-04-15,48.9,49.41,48.61,49.05,4149800.0
2026-04-16,49.05,49.21,48.79,48.93,4087800.0
2026-04-17,48.43,48.45,48.15,48.27,4489900.0
2026-04-20,48.26,48.64,48.01,48.48,3454500.0
2026-04-21,48.63,48.88,48.18,48.26,3112700.0
2026-04-22,48.2,48.22,47.89,47.95,3566800.0
2026-04-23,48.08,49.03,48.08,48.56,6945000.0
2026-04-24,48.43,48.98,48.24,48.4,4644200.0
2026-04-27,48.23,48.3,47.86,47.96,4000900.0
2026-04-28,47.73,48.71,47.73,48.03,5179900.0
2026-04-29,48.03,48.72,47.83,48.31,5718900.0
2026-04-30,48.26,48.36,47.76,47.76,5280500.0
2026-05-06,47.27,47.39,47.01,47.21,6467500.0
2026-05-07,47.33,47.63,47.09,47.16,6418300.0
2026-05-08,47.03,47.09,46.71,46.83,5546500.0
2026-05-11,46.76,47.12,46.35,46.82,6994100.0
2026-05-12,46.75,46.91,46.14,46.15,6100100.0
2026-05-13,46.14,46.23,45.32,45.55,6840700.0
2026-05-14,45.39,46.68,44.75,45.68,10404300.0
2026-05-15,45.21,45.25,44.44,44.48,6765000.0
2026-05-18,44.33,44.36,43.46,43.65,6649100.0
2026-05-19,43.53,44.23,43.53,43.68,4565100.0
2026-05-20,43.53,43.98,43.14,43.38,5284800.0
2026-05-21,43.32,43.93,43.08,43.13,6383000.0
2026-05-22,43.13,43.22,42.08,42.14,6859700.0
2026-05-25,42.02,43.25,41.85,43.0,9210300.0
2026-05-26,42.73,43.6,42.48,42.72,5248100.0
2026-05-27,42.53,44.74,41.94,43.74,12688600.0
2026-05-28,43.28,43.32,42.22,42.39,6665900.0
2026-05-29,42.19,44.4,42.15,43.92,13333600.0
2026-06-01,43.81,44.22,43.44,44.12,6318300.0
2026-06-02,44.02,44.35,43.22,43.22,6034800.0
2026-06-03,43.22,43.22,42.23,42.55,5904000.0
2026-06-04,42.57,42.94,41.53,41.54,6055800.0
2026-06-05,41.81,42.68,41.44,41.83,5765100.0
2026-06-08,41.83,42.28,40.63,40.78,5926800.0
2026-06-09,40.73,41.03,40.33,40.51,4519500.0
2026-06-10,40.51,41.98,40.35,41.77,8677300.0
2026-06-11,41.49,42.11,41.33,41.89,5012200.0
2026-06-12,41.73,42.87,41.53,41.53,8849400.0
2026-06-15,41.61,42.08,41.17,41.62,6405600.0
2026-06-16,41.53,41.78,40.71,41.33,6478600.0
2026-06-17,41.33,41.63,40.25,40.61,6168000.0
2026-06-18,40.48,40.53,39.27,39.56,6653600.0
2026-06-22,39.37,40.32,38.91,39.78,6976800.0
2026-06-23,39.61,40.41,39.08,39.21,7050200.0
2026-06-24,39.14,39.59,38.5,38.51,6817300.0
2026-06-25,38.28,39.53,38.09,38.7,9083700.0
2026-06-26,38.62,39.03,37.73,37.75,7148600.0
2026-06-29,37.68,38.82,37.03,38.59,9296900.0
2026-06-30,38.59,38.77,37.83,38.15,7560900.0
2026-07-01,38.1,38.96,37.84,38.61,8485500.0
2026-07-02,38.5,39.08,38.14,38.41,7162400.0
2026-07-03,38.53,39.11,38.33,38.68,6935700.0
2026-07-06,38.5,39.45,38.33,39.19,6659700.0
2026-07-07,39.09,39.09,37.8,37.92,6225400.0
2026-07-08,37.98,38.44,37.52,38.21,5658100.0
2026-07-09,38.0,38.17,37.51,37.64,4593600.0
2026-07-10,37.66,38.9,37.29,38.65,8950400.0
2026-07-13,38.35,38.53,37.91,38.1,5853900.0
2026-07-14,38.02,38.24,37.75,38.08,5239800.0
2026-07-15,37.95,40.09,37.7,39.69,12785600.0
2026-07-16,39.69,40.43,39.4,40.17,9925400.0
2026-07-17,40.16,40.81,39.49,39.77,9961700.0
2026-07-20,39.8,41.17,39.8,40.94,12717700.0
2026-07-21,40.6,41.87,40.11,40.27,14146500.0
2026-07-22,40.04,40.83,39.54,40.83,10191100.0
2026-07-23,40.33,40.69,39.8,40.25,6491600.0
2026-07-24,40.11,40.5,39.32,39.34,5702800.0
2026-07-27,39.33,39.93,39.24,39.7,4439300.0
2026-07-28,39.63,40.31,39.47,40.12,6537100.0
2026-07-29,40.0,40.99,40.0,40.49,10294300.0
2026-07-30,40.37,43.05,40.36,42.44,18118600.0
2026-07-31,41.8,42.9,41.6,42.9,11009100.0
2026-08-03,42.8,43.23,42.57,42.63,7308200.0
2026-08-04,42.8,42.88,41.86,41.92,7250400.0
2026-08-05,41.94,42.0,41.16,41.29,8018300.0
2026-08-06,41.39,41.48,40.6,40.88,7677200.0
2026-08-07,40.86,40.96,40.22,40.84,7458900.0
2026-08-10,40.8,42.01,40.8,41.57,9511000.0
2026-08-11,41.29,41.57,40.8,41.1,5912200.0
2026-08-12,40.95,41.98,40.82,41.62,8436900.0
2026-08-13,41.4,42.13,41.4,41.57,7096200.0
2026-08-14,41.56,41.64,40.55,40.58,6083100.0
2026-08-17,40.0,40.0,39.43,39.82,7221900.0
2026-08-18,39.8,40.22,39.44,39.65,4352700.0
2026-08-19,39.58,39.88,39.0,39.02,4473700.0
2026-08-20,39.04,39.58,39.04,39.41,4118900.0
2026-08-21,39.41,39.44,38.73,38.83,3725200.0
2026-08-24,38.82,39.24,38.7,39.05,4177300.0
2026-08-25,38.97,39.44,38.97,39.43,3432500.0
2026-08-26,39.2,39.97,39.08,39.91,4504700.0
2026-08-27,39.11,39.23,38.55,38.88,8569700.0
2026-08-28,38.8,39.25,38.67,39.13,5103300.0
2026-08-31,39.13,39.23,38.6,38.64,5344200.0
2026-09-01,38.59,39.69,38.5,39.46,6952100.0
2026-09-02,39.46,39.59,38.8,38.85,4109200.0
2026-09-03,38.8,39.21,38.68,38.75,3453300.0
2026-09-04,38.77,39.89,38.76,39.59,7998200.0
2026-09-07,39.55,39.74,39.19,39.5,4212200.0
2026-09-08,39.41,39.88,39.39,39.68,3772600.0
2026-09-09,39.61,39.62,39.1,39.12,4529700.0
2026-09-10,39.09,39.19,38.4,38.48,6084700.0
2026-09-11,38.39,38.39,37.88,38.07,4321700.0
2026-09-14,38.07,38.33,37.98,38.07,2222700.0
2026-09-15,38.09,38.29,37.91,37.93,2272000.0
2026-09-16,37.89,37.97,37.54,37.91,2499100.0
2026-09-17,37.78,38.11,37.68,37.95,2083800.0
2026-09-18,37.96,38.28,37.93,38.06,2765700.0
2026-09-21,38.1,38.5,37.91,38.4,3386900.0
2026-09-22,38.4,38.61,38.18,38.35,3404600.0
2026-09-23,38.35,38.76,37.97,38.03,5566800.0
2026-09-24,37.94,38.02,37.44,37.47,4301100.0
2026-09-28,37.4,37.53,36.95,37.01,4100000.0
2026-09-29,37.01,37.19,36.9,36.9,3542300.0
2026-09-30,36.93,37.69,36.83,37.25,5832800.0
2026-10-08,37.1,37.19,36.87,37.02,4779600.0
2026-10-09,37.0,37.38,36.98,37.28,5296100.0
2026-10-12,37.29,37.55,37.2,37.5,4089100.0
2026-10-13,37.39,37.69,37.24,37.29,5825200.0
2026-10-14,37.08,37.35,36.97,37.07,4350300.0
2026-10-15,36.8,37.65,36.75,37.24,6452300.0
2026-10-16,37.05,38.02,37.01,37.95,9287100.0
2026-10-19,37.9,38.48,37.76,37.97,7431600.0
2026-10-20,37.9,38.14,37.43,37.98,6207600.0
2026-10-21,37.9,38.1,36.84,36.93,6054000.0
2026-10-22,36.93,36.98,36.15,36.3,6881200.0
2026-10-23,36.29,37.25,36.2,37.23,7913900.0
2026-10-26,37.2,38.29,37.14,38.21,10587500.0
2026-10-27,38.1,38.2,37.29,37.37,7155800.0
2026-10-28,37.2,37.4,36.49,36.58,7365300.0
2026-10-29,36.45,36.93,36.22,36.6,5395200.0