date,open,high,low,close,volume
2024-03-07,48.101,50.211,48.101,48.101,113170400.0
2024-03-08,46.321,47.431,46.051,47.081,97310600.0
2024-03-11,47.871,50.521,46.761,50.011,108510200.0
2024-03-12,51.241,53.611,51.241,52.441,123866300.0
2024-03-13,52.241,52.911,51.191,51.991,74632000.0
2024-03-14,53.721,54.121,47.121,48.751,194357000.0
2024-03-15,47.581,48.581,46.391,46.551,145632900.0
2024-03-18,46.441,48.681,44.041,48.651,191396700.0
2024-03-19,47.181,47.181,46.041,46.051,168192700.0
2024-03-20,46.091,46.351,45.251,45.571,110214100.0
2024-03-21,45.621,45.971,45.151,45.261,96680600.0
2024-03-22,44.241,44.671,43.141,43.151,127632000.0
2024-03-25,44.541,45.201,44.051,44.141,122011300.0
2024-03-26,43.891,43.941,42.221,42.701,103154800.0
2024-03-27,42.241,43.411,41.521,41.821,89520500.0
2024-03-28,41.581,42.801,41.361,42.271,82108900.0
2024-03-29,41.791,42.161,41.121,41.421,74545100.0
2024-04-01,41.421,43.081,41.391,43.081,96952400.0
2024-04-02,43.081,43.091,41.761,42.301,75614300.0
2024-04-03,42.321,43.131,42.061,42.551,74581600.0
2024-04-08,41.251,41.891,41.011,41.351,83610000.0
2024-04-09,41.361,42.311,40.141,42.161,105558300.0
2024-04-10,41.741,42.291,40.771,40.821,69694400.0
2024-04-11,40.241,40.541,38.941,39.041,116595300.0
2024-04-12,38.751,39.621,38.131,38.131,79001100.0
2024-04-15,38.041,38.361,36.911,37.621,81955300.0
2024-04-16,37.421,37.741,36.411,36.431,70395200.0
2024-04-17,36.591,38.791,36.521,38.391,112233100.0
2024-04-18,38.341,39.591,37.631,38.671,109147900.0
2024-04-19,38.041,38.231,37.101,37.441,74610700.0
2024-04-22,37.141,37.931,36.871,37.341,50854800.0
2024-04-23,37.491,38.541,36.721,37.871,92119000.0
2024-04-24,37.551,37.741,36.991,37.201,70078500.0
2024-04-25,36.991,37.641,36.831,36.841,71687600.0
2024-04-26,36.621,38.371,36.541,38.161,119709400.0
2024-04-29,38.331,40.261,38.171,39.811,114939400.0
2024-04-30,39.901,40.021,38.761,38.911,80698600.0
2024-05-06,39.681,41.631,39.581,41.021,126789100.0
2024-05-07,40.841,41.101,40.421,40.891,64317700.0
2024-05-08,40.641,40.821,39.901,39.951,62605700.0
2024-05-09,39.951,41.231,39.931,40.611,75041000.0
2024-05-10,40.891,41.041,39.771,40.091,60905500.0
2024-05-13,43.751,43.921,41.031,41.431,185303100.0
2024-05-14,41.141,43.141,41.011,42.381,145967500.0
2024-05-15,41.841,41.901,40.251,40.461,105993700.0
2024-05-16,40.641,41.571,38.921,40.821,96750800.0
2024-05-17,40.471,40.991,39.821,40.141,69469600.0
2024-05-20,39.841,40.401,39.741,39.941,56243100.0
2024-05-21,39.741,39.821,38.741,38.951,66921700.0
2024-05-22,38.941,39.521,38.841,39.361,48207700.0
2024-05-23,39.101,39.291,38.471,38.531,42728200.0
2024-05-24,38.391,38.841,37.991,37.991,38130200.0
2024-05-27,38.231,38.281,36.761,37.661,55158000.0
2024-05-28,37.471,38.161,37.221,37.501,36706800.0
2024-05-29,37.351,37.741,37.311,37.511,30828800.0
2024-05-30,37.351,37.541,37.091,37.181,28587100.0
2024-05-31,37.521,38.001,37.311,37.351,37592600.0
2024-06-03,37.411,37.501,36.951,37.241,37109100.0
2024-06-04,37.241,38.541,37.141,38.521,60016300.0
2024-06-05,38.241,38.591,38.051,38.141,36537900.0
2024-06-06,38.431,38.691,37.721,37.821,40332100.0
2024-06-07,37.841,38.141,37.351,37.631,30669900.0
2024-06-11,37.481,37.741,36.791,37.701,33580700.0
2024-06-12,37.841,41.361,37.761,40.621,151234800.0
2024-06-13,40.541,40.961,39.921,40.241,97421800.0
2024-06-14,39.941,39.981,38.941,38.941,109469500.0
2024-06-17,38.801,39.681,38.761,39.211,48520700.0
2024-06-18,39.131,39.231,37.041,37.771,77222700.0
2024-06-19,37.691,37.831,37.141,37.181,46952300.0
2024-06-20,37.221,37.591,36.321,36.331,59777500.0
2024-06-21,36.121,36.121,35.391,35.731,42664100.0
2024-06-24,35.471,36.101,35.121,35.661,37079100.0
2024-06-25,35.671,36.081,35.411,35.731,30964500.0
2024-06-26,35.911,36.581,35.381,36.441,32157400.0
2024-06-27,36.231,36.271,35.561,35.561,26142400.0
2024-06-28,35.471,35.901,35.321,35.421,25880200.0
2024-07-01,35.431,35.531,34.441,34.891,32804800.0
2024-07-02,34.791,35.071,34.461,34.521,25926500.0
2024-07-03,34.461,35.511,34.111,34.931,37665600.0
2024-07-04,34.731,34.821,33.821,33.831,32468600.0
2024-07-05,33.761,34.681,33.421,34.251,33783400.0
2024-07-08,34.231,34.241,33.011,33.101,34111700.0
2024-07-09,33.031,33.671,32.591,33.491,38434800.0
2024-07-10,33.321,34.501,33.191,33.771,35402700.0
2024-07-11,34.431,35.301,34.281,35.051,49281500.0
2024-07-12,34.971,35.721,34.931,35.031,35947400.0
2024-07-15,34.761,35.031,34.181,34.281,28378600.0
2024-07-16,34.171,34.911,34.151,34.721,24313900.0
2024-07-17,34.711,35.761,34.541,35.451,44177100.0
2024-07-18,35.331,35.681,34.991,35.561,34485000.0
2024-07-19,35.351,35.961,35.101,35.831,34269500.0
2024-07-22,35.801,36.571,35.631,36.301,40000600.0
2024-07-23,36.081,36.181,35.371,35.431,31913800.0
2024-07-24,35.421,36.111,34.731,34.881,29181600.0
2024-07-25,34.641,35.801,34.561,35.491,31644800.0
2024-07-26,35.591,36.061,35.381,35.771,25293700.0
2024-07-29,35.761,35.881,34.831,35.231,29456900.0
2024-07-30,36.231,37.731,36.231,36.921,100484900.0
2024-07-31,36.891,38.911,36.821,38.771,82355500.0
2024-08-01,38.811,38.891,38.091,38.531,54472800.0
2024-08-02,38.411,40.041,38.291,39.141,75936400.0
2024-08-05,38.891,40.021,38.651,38.721,63580300.0
2024-08-06,39.181,39.931,38.731,39.631,57347300.0
2024-08-07,39.541,39.631,38.961,39.131,34386100.0
2024-08-08,38.931,39.491,38.701,38.731,34853000.0
2024-08-09,38.861,39.011,37.731,37.731,43452400.0
2024-08-12,37.721,37.951,37.311,37.611,23924200.0
2024-08-13,37.681,37.731,37.031,37.431,23184200.0
2024-08-14,37.401,37.421,36.071,36.101,35728700.0
2024-08-15,36.041,36.811,35.871,36.361,28115400.0
2024-08-16,36.371,36.721,35.881,36.451,24500800.0
2024-08-19,36.341,36.681,35.901,36.001,22555100.0
2024-08-20,36.131,36.211,35.441,35.531,19110900.0
2024-08-21,35.641,35.651,34.831,34.971,24405900.0
2024-08-22,34.911,35.221,33.631,33.731,38646900.0
2024-08-23,33.721,33.991,33.571,33.721,18963300.0
2024-08-26,33.751,34.431,33.541,34.371,30918400.0
2024-08-27,34.231,34.661,33.931,34.301,21677900.0
2024-08-28,34.221,34.711,33.941,34.531,23596300.0
2024-08-29,34.331,35.201,34.071,34.941,31305500.0
2024-08-30,35.111,35.851,34.661,35.411,41064100.0
2024-09-02,35.281,35.411,33.951,33.971,36211000.0
2024-09-03,33.971,34.761,33.851,34.621,27042800.0
2024-09-04,34.461,35.941,34.441,35.631,43153900.0
2024-09-05,35.581,36.591,35.581,35.891,30481700.0
2024-09-06,35.891,35.951,35.011,35.031,19939400.0
2024-09-09,34.991,36.811,34.911,35.641,51741400.0
2024-09-10,35.231,35.231,33.091,33.521,72796600.0
2024-09-11,33.781,34.911,33.571,34.771,49095800.0
2024-09-12,34.791,36.461,34.731,35.991,56502300.0
2024-09-13,36.211,36.911,35.991,36.051,45209400.0
2024-09-18,35.991,36.331,35.641,36.251,22206900.0
2024-09-19,36.381,37.331,36.101,36.911,43310000.0
2024-09-20,36.911,37.151,36.591,36.811,28698600.0
2024-09-23,39.231,40.021,37.671,37.981,103603600.0
2024-09-24,38.231,38.751,37.121,38.731,83010400.0
2024-09-25,39.181,40.671,38.731,38.941,124264400.0
2024-09-26,38.071,39.561,37.731,39.501,96158300.0
2024-09-27,40.231,43.831,40.231,43.831,116014700.0
2024-09-30,48.591,48.591,47.131,48.591,150933800.0
2024-10-08,53.831,53.831,50.751,53.831,210749000.0
2024-10-09,53.761,55.731,51.111,52.021,182769600.0
2024-10-10,52.311,53.841,50.691,51.161,117117500.0
2024-10-11,50.211,50.211,46.911,47.681,106652600.0
2024-10-14,48.181,48.411,46.631,48.131,78022300.0
2024-10-15,48.151,48.531,46.281,46.311,64582600.0
2024-10-16,45.231,45.991,44.731,45.191,59490600.0
2024-10-17,45.531,45.771,44.391,44.411,48738800.0
2024-10-18,44.031,47.701,44.011,46.451,98291400.0
2024-10-21,46.751,47.151,45.851,46.591,71842200.0
2024-10-22,46.441,47.671,46.131,47.031,57435100.0
2024-10-23,47.051,48.731,46.531,47.721,86032500.0
2024-10-24,47.721,48.091,46.141,46.371,69684500.0
2024-10-25,46.111,49.391,46.031,49.231,114701100.0
2024-10-28,49.201,49.891,48.431,49.671,69259800.0
2024-10-29,52.181,52.381,49.651,49.721,108811900.0
2024-10-30,49.241,49.911,47.951,48.371,65279600.0
2024-10-31,47.991,49.191,47.731,48.231,53455400.0
2024-11-01,47.931,48.681,47.231,47.381,51157300.0
2024-11-04,47.381,48.711,47.311,48.191,40771400.0
2024-11-05,48.231,50.691,47.521,50.021,80043000.0
2024-11-06,50.031,52.731,49.761,51.131,102920500.0
2024-11-07,49.901,52.951,49.681,52.951,90911100.0
2024-11-08,54.091,54.281,52.151,52.351,81524700.0
2024-11-11,51.731,54.081,51.611,53.661,65227200.0
2024-11-12,53.751,57.231,53.391,54.531,112714800.0
2024-11-13,53.801,54.431,51.831,52.791,75813000.0
2024-11-14,52.421,53.001,50.481,50.631,56726800.0
2024-11-15,50.211,50.681,49.101,49.101,53373600.0
2024-11-18,48.701,49.331,47.591,47.851,48239800.0
2024-11-19,48.161,48.811,46.921,48.311,42237300.0
2024-11-20,48.031,49.311,47.911,48.801,45149300.0
2024-11-21,48.681,48.691,47.971,48.401,28934800.0
2024-11-22,48.241,48.241,45.791,45.861,53904400.0
2024-11-25,45.861,46.371,44.781,45.331,34825200.0
2024-11-26,45.521,46.081,45.171,45.231,25269900.0
2024-11-27,45.241,46.311,45.211,46.151,35491500.0
2024-11-28,46.301,46.581,45.471,45.631,26474200.0
2024-11-29,45.631,46.911,45.521,46.371,35379000.0
2024-12-02,46.241,47.601,45.931,47.451,38367500.0
2024-12-03,47.331,49.001,47.161,48.551,52035900.0
2024-12-04,48.431,48.531,47.431,47.711,32394900.0
2024-12-05,47.631,48.171,47.231,47.641,25619200.0
2024-12-06,47.431,52.611,47.331,51.451,105503900.0
2024-12-09,55.831,56.431,54.051,55.211,156291100.0
2024-12-10,56.741,56.971,53.981,54.201,90935200.0
2024-12-11,53.721,54.811,53.381,53.921,46222400.0
2024-12-12,53.531,53.781,52.581,53.321,48225600.0
2024-12-13,52.831,53.331,52.421,52.731,58236800.0
2024-12-16,52.441,53.331,52.101,52.441,36168400.0
2024-12-17,52.231,53.031,51.651,51.731,30957300.0
2024-12-18,52.031,52.631,51.691,52.331,25541300.0
2024-12-19,51.751,53.061,51.581,52.141,30913700.0
2024-12-20,52.111,52.761,51.841,52.021,23471400.0
2024-12-23,51.911,53.281,51.831,52.491,34025500.0
2024-12-24,52.301,52.831,52.301,52.681,23649200.0
2024-12-25,53.731,54.231,51.731,51.871,38233000.0
2024-12-26,51.501,52.301,51.231,51.741,20462300.0
2024-12-27,51.631,51.711,50.551,51.021,32037900.0
2024-12-30,50.781,52.631,50.751,52.331,33545200.0
2024-12-31,52.311,52.311,51.251,51.271,27268800.0
2025-01-02,51.261,51.521,48.931,49.291,35081800.0
2025-01-03,49.281,49.811,48.441,48.601,25732700.0
2025-01-06,48.921,49.731,48.041,49.131,30660600.0
2025-01-07,48.831,48.881,47.681,48.611,28319400.0
2025-01-08,48.391,48.771,47.361,48.141,22650400.0
2025-01-09,48.221,49.881,48.221,48.841,21665300.0
2025-01-10,49.701,50.531,49.171,49.591,33453700.0
2025-01-13,48.861,49.861,48.671,49.401,20088500.0
2025-01-14,50.041,51.581,49.751,51.231,32668700.0
2025-01-15,51.131,51.131,48.761,49.511,38727100.0
2025-01-16,50.051,50.991,49.441,49.761,22088100.0
2025-01-17,49.451,49.801,49.111,49.231,20987900.0
2025-01-20,49.851,52.921,49.851,52.261,57883300.0
2025-01-21,52.261,52.531,50.741,51.721,37905400.0
2025-01-22,51.511,51.861,50.601,50.801,22344700.0
2025-01-23,51.331,51.781,50.601,50.611,23325700.0
2025-01-24,50.581,53.231,50.411,52.091,48068400.0
2025-01-27,52.101,52.511,51.561,51.591,21933700.0
2025-02-05,52.131,52.481,51.511,52.221,26988500.0
2025-02-06,52.231,54.591,51.921,54.281,47049100.0
2025-02-07,54.641,55.231,53.631,54.401,43621100.0
2025-02-10,54.211,55.411,54.181,54.831,30161800.0
2025-02-11,55.031,55.091,53.731,53.741,24211500.0
2025-02-12,53.761,54.011,53.191,53.861,27220800.0
2025-02-13,53.831,54.301,52.981,53.091,24749800.0
2025-02-14,53.281,56.391,53.281,55.711,72335600.0
2025-02-17,57.071,58.791,56.331,58.551,76688300.0
2025-02-18,58.231,59.151,57.411,57.711,47896400.0
2025-02-19,57.411,60.211,57.031,58.731,49371500.0
2025-02-20,58.711,61.111,58.441,60.591,53128700.0
2025-02-21,60.731,65.481,60.731,64.641,75372300.0
2025-02-24,63.431,63.431,59.631,59.841,96510600.0
2025-02-25,57.931,59.531,57.931,58.711,52598400.0
2025-02-26,59.231,60.861,59.051,60.661,43034200.0
2025-02-27,59.981,60.671,58.091,58.681,51139700.0
2025-02-28,58.121,58.831,56.881,57.361,42652900.0
2025-03-03,57.671,58.231,56.271,56.901,40376100.0
2025-03-04,56.331,56.891,55.881,56.611,31672300.0
2025-03-05,57.091,57.161,55.751,56.131,25860700.0
2025-03-06,56.731,58.971,56.731,58.611,43806700.0
2025-03-07,58.231,59.381,58.081,58.741,34912800.0
2025-03-10,59.571,59.721,57.591,58.231,28809300.0
2025-03-11,57.121,58.041,56.941,57.861,22514500.0
2025-03-12,57.981,58.951,57.631,57.821,20012400.0
2025-03-13,57.801,58.201,57.011,57.331,17031800.0
2025-03-14,57.581,60.641,57.341,60.141,55967000.0
2025-03-17,60.431,60.731,59.651,60.261,25984400.0
2025-03-18,64.031,66.661,63.431,65.911,97898400.0
2025-03-19,65.921,66.911,65.461,66.231,54903500.0
2025-03-20,66.241,66.761,64.551,65.801,39134500.0
2025-03-21,65.391,65.801,62.951,63.211,47039300.0
2025-03-24,63.251,64.031,63.031,63.591,27848900.0
2025-03-25,63.561,64.121,62.661,62.821,21148100.0
2025-03-26,62.821,63.371,61.851,61.971,21577700.0
2025-03-27,61.731,64.351,61.621,64.231,36547700.0
2025-03-28,64.201,65.701,63.811,64.021,29155700.0
2025-03-31,63.331,64.711,63.111,63.551,22671600.0
2025-04-01,63.931,66.231,63.701,64.461,47878100.0
2025-04-02,64.461,64.461,62.001,62.281,38346600.0
2025-04-03,61.731,62.621,59.651,59.751,50284000.0
2025-04-07,54.041,54.611,53.401,53.401,42101100.0
2025-04-08,54.311,54.371,47.681,47.841,127288500.0
2025-04-09,46.031,47.481,44.711,47.481,120709700.0
2025-04-10,50.031,50.041,48.231,48.531,83826000.0
2025-04-11,48.331,49.081,47.681,48.331,63119900.0
2025-04-14,49.231,50.491,48.981,49.341,62562500.0
2025-04-15,49.291,49.291,48.131,48.811,38832900.0
2025-04-16,48.631,48.631,47.331,48.591,40987100.0
2025-04-17,48.211,48.821,48.051,48.741,26699500.0
2025-04-18,48.791,49.681,48.581,49.081,24025500.0
2025-04-21,49.091,50.211,48.831,50.121,25889900.0
2025-04-22,49.911,51.181,49.601,50.781,37034700.0
2025-04-23,52.041,53.071,51.881,52.451,48797600.0
2025-04-24,52.451,53.941,52.231,52.651,37275500.0
2025-04-25,53.351,54.151,53.011,53.591,32632800.0
2025-04-28,53.581,54.801,52.931,54.321,35113600.0
2025-04-29,55.731,57.811,55.461,56.681,67722000.0
2025-04-30,57.021,57.031,55.321,55.401,43039500.0
2025-05-06,57.221,57.371,56.111,56.571,40910700.0
2025-05-07,57.631,57.631,54.151,54.481,64309800.0
2025-05-08,54.491,55.621,54.321,55.211,34488500.0
2025-05-09,55.031,55.621,54.711,55.291,24090000.0
2025-05-12,54.231,56.211,54.231,55.641,37304900.0
2025-05-13,56.831,56.841,55.931,56.091,30386700.0
2025-05-14,56.421,57.511,55.851,57.261,34142800.0
2025-05-15,57.331,58.571,57.031,57.621,34311600.0
2025-05-16,57.231,57.631,56.631,57.591,21007700.0
2025-05-19,57.331,57.411,56.381,57.281,17931700.0
2025-05-20,57.531,59.211,57.531,58.891,31864800.0
2025-05-21,58.841,60.311,58.461,59.611,29769300.0
2025-05-22,59.061,60.681,58.461,60.351,35359900.0
2025-05-23,60.331,61.771,59.531,59.611,45797300.0
2025-05-26,59.611,60.581,58.981,59.231,29521100.0
2025-05-27,59.551,60.221,59.101,59.761,21915000.0
2025-05-28,59.761,59.951,59.121,59.211,15864700.0
2025-05-29,59.411,62.291,59.381,62.261,42527100.0
2025-05-30,61.561,62.191,61.071,61.071,28171600.0
2025-06-03,61.391,62.141,61.061,62.031,24032700.0
2025-06-04,62.011,62.991,61.591,62.681,28811300.0
2025-06-05,62.691,62.771,61.281,62.041,24417800.0
2025-06-06,62.041,62.141,61.261,61.561,20756400.0
2025-06-09,61.951,63.441,61.521,62.361,33232800.0
2025-06-10,62.371,63.881,62.161,62.461,35314300.0
2025-06-11,62.861,63.111,62.281,62.611,25372400.0
2025-06-12,62.621,65.361,62.311,65.271,47755500.0
2025-06-13,65.271,67.501,64.871,65.831,56161500.0
2025-06-16,65.411,66.951,64.161,66.021,32435900.0
2025-06-17,66.561,66.931,63.921,64.061,36580800.0
2025-06-18,63.861,64.551,63.061,63.261,34024300.0
2025-06-19,63.271,63.801,62.061,62.491,25325900.0
2025-06-20,62.541,63.061,62.361,62.831,21099100.0
2025-06-23,62.221,62.991,61.471,62.831,25850300.0
2025-06-24,63.161,64.401,63.161,64.401,29053100.0
2025-06-25,64.761,65.501,63.891,65.371,24862800.0
2025-06-26,65.061,65.061,63.081,63.241,31567700.0
2025-06-27,63.241,63.981,62.881,63.391,19691400.0
2025-06-30,63.281,67.211,63.161,67.111,46834300.0
2025-07-01,66.671,68.951,66.671,68.261,34360900.0
2025-07-02,68.541,68.941,67.521,67.761,21889100.0
2025-07-03,67.761,68.631,67.461,68.281,22708100.0
2025-07-04,68.281,69.211,67.601,68.381,23136600.0
2025-07-07,68.311,68.311,66.781,67.401,21036900.0
2025-07-08,67.191,68.441,67.111,67.961,19888400.0
2025-07-09,66.951,68.541,66.461,67.261,23089900.0
2025-07-10,67.371,68.951,67.371,67.701,29862200.0
2025-07-11,71.061,74.711,70.861,74.711,81113200.0
2025-07-14,75.061,77.081,74.771,76.161,78030100.0
2025-07-15,76.501,78.421,76.501,77.641,45216500.0
2025-07-16,77.221,78.031,75.941,76.371,31624800.0
2025-07-17,76.471,79.051,76.091,78.581,41583700.0
2025-07-18,78.771,80.701,78.771,80.161,41579600.0
2025-07-21,80.171,81.051,78.401,80.321,49675300.0
2025-07-22,79.681,83.491,79.561,80.341,45281400.0
2025-07-23,81.361,83.151,80.861,81.621,48992800.0
2025-07-24,81.221,84.561,81.071,84.561,47977800.0
2025-07-25,84.561,88.761,83.951,86.441,61094100.0
2025-07-28,87.061,89.181,86.371,89.181,53268000.0
2025-07-29,91.011,97.321,88.261,96.251,94014700.0
2025-07-30,96.161,100.051,94.811,96.411,92914000.0
2025-07-31,93.561,96.411,92.481,93.831,98354100.0
2025-08-01,93.151,93.951,89.921,90.561,89326300.0
2025-08-04,90.561,90.561,87.171,89.411,63916800.0
2025-08-05,90.461,91.711,90.081,90.851,48498300.0
2025-08-06,90.851,93.311,90.541,91.141,52525500.0
2025-08-07,90.021,91.481,87.621,88.771,58367900.0
2025-08-08,87.861,89.211,86.561,88.221,42206300.0
2025-08-11,88.361,90.061,88.161,88.791,40431900.0
2025-08-12,89.111,89.311,87.661,89.061,37173100.0
2025-08-13,89.661,97.061,89.201,95.681,103105200.0
2025-08-14,96.561,99.921,94.861,96.241,80763200.0
2025-08-15,95.111,96.861,94.221,95.361,54793000.0
2025-08-18,95.361,96.861,94.061,94.541,62711500.0
2025-08-19,94.711,96.561,87.571,87.821,131165400.0
2025-08-20,86.931,89.541,86.641,89.371,82113800.0
2025-08-21,89.861,90.891,88.761,89.261,39717000.0
2025-08-22,89.561,91.581,88.811,91.561,58016400.0
2025-08-25,93.001,97.561,92.251,97.541,93311800.0
2025-08-26,96.961,96.961,93.971,94.361,67004700.0
2025-08-27,94.961,96.551,92.961,92.961,62020100.0
2025-08-28,92.491,93.411,90.061,93.251,58306100.0
2025-08-29,93.341,101.521,93.181,100.861,101659600.0
2025-09-01,101.761,109.571,99.071,109.141,101245400.0
2025-09-02,108.561,113.351,107.111,109.561,106125800.0
2025-09-03,109.281,110.511,106.251,108.441,71937200.0
2025-09-04,109.831,110.261,97.541,99.501,102863400.0
2025-09-05,99.491,105.881,97.761,104.961,80229200.0
2025-09-08,105.941,109.441,104.331,108.161,71097500.0
2025-09-09,106.501,110.211,102.881,103.931,64218400.0
2025-09-10,103.661,106.931,103.361,104.791,47851800.0
2025-09-11,96.561,102.761,95.111,102.211,100340200.0
2025-09-12,103.161,104.841,100.871,103.031,56662100.0
2025-09-15,102.561,106.551,102.561,104.561,51392200.0
2025-09-16,104.061,105.061,103.091,104.611,35000900.0
2025-09-17,104.451,108.281,102.941,106.851,49765200.0
2025-09-18,107.031,108.461,103.621,104.991,54306900.0
2025-09-19,105.261,107.531,102.561,106.311,50163700.0
2025-09-22,105.571,108.091,104.321,106.591,43983600.0
2025-09-23,106.061,107.291,100.251,102.341,64331400.0
2025-09-24,101.581,103.731,101.581,102.591,39349200.0
2025-09-25,102.441,106.061,102.441,104.941,52709700.0
2025-09-26,102.611,102.851,99.571,100.831,48528500.0
2025-09-29,100.811,103.511,99.411,103.181,46935400.0
2025-09-30,103.181,110.171,103.131,109.941,70739500.0
2025-10-09,109.941,111.881,107.761,110.761,55470800.0
2025-10-10,109.691,109.711,102.411,102.631,68930900.0
2025-10-13,95.911,98.951,95.711,97.641,70093600.0
2025-10-14,98.961,99.811,93.251,93.831,56189100.0
2025-10-15,94.011,97.561,92.761,97.371,42180100.0
2025-10-16,97.371,100.341,96.571,98.971,39160400.0
2025-10-17,98.711,99.171,94.371,94.511,39641900.0
2025-10-20,96.011,98.461,95.411,96.801,29847700.0
2025-10-21,97.771,100.021,96.931,99.951,33544700.0
2025-10-22,99.201,100.791,98.621,98.811,21132200.0
2025-10-23,98.861,99.911,97.721,99.811,22487500.0
2025-10-24,100.411,103.261,99.871,101.721,37900400.0
2025-10-27,108.511,108.911,103.211,104.551,71976500.0
2025-10-28,104.701,106.191,101.811,101.871,46231000.0
2025-10-29,101.161,104.841,100.751,103.951,45323400.0
2025-10-30,98.411,98.411,94.371,94.971,123118600.0
2025-10-31,95.321,98.411,94.461,97.311,65694100.0
2025-11-03,97.341,97.781,93.711,94.321,55846700.0
2025-11-04,93.911,93.931,91.151,91.721,54686100.0
2025-11-05,90.041,93.611,90.041,92.221,39100700.0
2025-11-06,92.311,93.781,91.471,93.601,29814800.0
2025-11-07,92.911,93.721,91.911,92.751,23402300.0
2025-11-10,92.591,92.751,90.151,91.361,40864900.0
2025-11-11,92.311,92.311,90.161,90.411,23068000.0
2025-11-12,90.811,92.381,90.191,90.261,34959700.0
2025-11-13,91.111,94.811,90.411,94.371,56345800.0
2025-11-14,93.491,94.561,92.651,92.931,31867500.0
2025-11-17,92.911,92.911,90.611,91.671,27493200.0
2025-11-18,91.661,92.321,89.921,90.231,28923000.0
2025-11-19,90.231,92.211,89.681,91.111,24698100.0
2025-11-20,92.301,93.541,91.331,91.581,24515100.0
2025-11-21,90.961,92.241,88.411,89.711,34684100.0
2025-11-24,90.911,91.981,89.931,91.881,32836700.0
2025-11-25,93.211,93.511,91.941,92.221,32183200.0
2025-11-26,92.561,94.411,91.781,93.191,33128900.0
2025-11-27,91.411,91.411,89.131,90.111,50612500.0
2025-11-28,90.111,90.401,88.711,89.101,31870400.0
2025-12-01,89.301,90.211,88.911,90.211,27599500.0
2025-12-02,89.941,90.091,87.101,87.331,43333900.0
2025-12-03,87.011,87.411,85.091,85.531,46647700.0
2025-12-04,85.991,87.531,85.521,87.501,30397500.0
2025-12-05,88.161,89.391,87.431,88.311,38458100.0
2025-12-08,88.741,89.821,88.321,89.461,36469100.0
2025-12-09,89.311,92.241,88.961,90.081,39010200.0
2025-12-10,89.391,90.861,87.581,90.661,29573100.0
2025-12-11,90.901,93.571,90.671,91.311,45759600.0
2025-12-12,91.591,92.061,90.331,91.961,47340500.0
2025-12-15,90.711,91.311,88.911,89.121,34165700.0
2025-12-16,88.911,89.901,86.411,87.031,28070900.0
2025-12-17,87.281,89.011,86.641,88.501,30157700.0
2025-12-18,87.961,90.111,87.501,88.501,28653900.0
2025-12-19,88.911,92.601,88.411,90.381,46376200.0
2025-12-22,90.301,91.421,88.741,89.121,35715400.0
2025-12-23,89.511,89.701,88.251,88.531,25125500.0
2025-12-24,88.531,90.011,88.151,88.731,25066900.0
2025-12-25,88.791,89.911,88.191,89.851,22182000.0
2025-12-26,89.711,91.511,89.481,90.611,25704000.0
2025-12-29,90.541,91.411,89.561,90.411,28416900.0
2025-12-30,90.011,90.491,88.431,89.811,30734800.0
2025-12-31,89.811,91.701,88.551,88.551,41916600.0
2026-01-05,88.761,94.111,88.761,92.481,72862000.0
2026-01-06,93.041,94.411,92.021,94.161,46375700.0
2026-01-07,94.191,96.811,93.901,95.951,53085400.0
2026-01-08,96.721,97.811,94.911,96.081,42066900.0
2026-01-09,96.591,98.911,94.931,96.991,50761400.0
2026-01-12,97.911,98.911,95.511,96.591,44395200.0
2026-01-13,99.711,104.411,99.571,102.511,92454800.0
2026-01-14,102.461,104.901,99.911,101.311,63223900.0
2026-01-15,100.921,103.791,100.431,101.471,36722900.0
2026-01-16,101.491,104.211,100.801,102.211,44775200.0
2026-01-19,102.311,103.641,98.411,100.301,47908300.0
2026-01-20,99.791,100.211,95.781,97.371,48113100.0
2026-01-21,96.911,98.671,96.111,96.461,38689800.0
2026-01-22,96.911,97.571,94.471,95.511,41518800.0
2026-01-23,95.921,97.291,94.851,95.511,38684100.0
2026-01-26,95.761,95.891,93.721,94.631,40233900.0
2026-01-27,94.781,95.661,93.241,93.701,38180900.0
2026-01-28,93.911,94.211,92.541,93.611,45746800.0
2026-01-29,93.531,96.461,92.561,95.931,53559100.0
2026-01-30,95.761,96.691,93.111,93.111,40250600.0
2026-02-02,93.121,94.091,90.821,91.111,36299300.0
2026-02-03,91.311,92.761,90.341,92.511,29167600.0
2026-02-04,91.911,93.901,90.731,93.521,33263200.0
2026-02-05,94.011,96.381,93.911,95.021,39399800.0
2026-02-06,94.291,96.791,93.571,95.741,35194200.0
2026-02-09,96.311,96.681,94.981,96.611,25707300.0
2026-02-10,96.601,100.121,96.161,99.261,42158900.0
2026-02-11,99.771,100.711,98.911,100.051,29192000.0
2026-02-12,100.661,104.491,100.321,102.811,52640400.0
2026-02-13,102.801,102.801,99.691,99.821,32987500.0
2026-02-24,101.571,101.791,97.911,98.081,32775100.0
2026-02-25,98.011,98.461,96.131,97.761,27723000.0
2026-02-26,97.441,97.691,95.711,95.921,24430900.0
2026-02-27,95.791,96.991,95.091,95.921,23505900.0
2026-03-02,94.011,96.271,93.471,93.951,33503300.0
2026-03-03,94.231,95.861,91.591,91.661,36272300.0
2026-03-04,91.211,92.291,89.461,89.931,29643400.0
2026-03-05,91.371,92.081,89.771,90.361,26160300.0
2026-03-06,90.211,92.161,89.961,91.211,26855700.0
2026-03-09,89.611,89.691,87.011,89.011,34844000.0
2026-03-10,90.411,92.511,90.311,92.061,28913700.0
2026-03-11,92.211,92.861,90.431,90.801,25034100.0
2026-03-12,90.801,91.541,88.921,89.821,27497400.0
2026-03-13,89.061,90.061,88.631,88.781,22711100.0
2026-03-16,88.591,89.431,87.041,89.011,27805000.0
2026-03-17,89.241,92.491,89.031,90.371,40884100.0
2026-03-18,90.381,91.461,90.051,91.401,23283000.0
2026-03-19,89.911,90.651,89.151,89.491,24071700.0
2026-03-20,89.481,91.501,88.811,88.811,25043700.0
2026-03-23,87.221,88.431,85.001,85.701,41403800.0
2026-03-24,87.911,91.591,87.911,91.591,75718000.0
2026-03-25,92.541,92.841,90.891,91.931,37014100.0
2026-03-26,92.361,94.411,92.141,92.641,37255900.0
2026-03-27,91.811,95.171,91.721,94.911,44890000.0
2026-03-30,93.811,94.821,92.521,94.521,36907300.0
2026-03-31,94.661,98.121,94.661,96.011,52644000.0
2026-04-01,97.971,102.021,95.991,101.721,79027600.0
2026-04-02,100.911,102.511,100.191,101.101,47333200.0
2026-04-03,98.611,99.261,96.751,97.901,45763100.0
2026-04-07,97.931,101.171,96.331,99.211,33729600.0
2026-04-08,101.911,102.241,99.081,101.651,46251600.0
2026-04-09,101.641,105.591,100.881,104.101,47702900.0
2026-04-10,103.911,105.571,103.421,104.241,32372300.0
2026-04-13,103.711,104.691,102.821,103.621,24960900.0
2026-04-14,104.621,104.711,102.031,104.461,31017400.0
2026-04-15,106.211,106.661,103.351,104.741,36784600.0
2026-04-16,105.021,105.791,103.501,103.571,34764800.0
2026-04-17,102.911,102.981,97.181,97.301,77728200.0
2026-04-20,97.301,98.101,96.231,97.671,37393900.0
2026-04-21,97.411,97.901,95.521,96.461,29936700.0
2026-04-22,96.111,97.711,96.031,97.161,27067900.0
2026-04-23,97.831,99.181,96.801,98.101,35649200.0
2026-04-24,96.941,99.231,96.201,97.991,31833800.0
2026-04-27,97.871,99.101,97.071,98.431,32219600.0
2026-04-28,108.411,108.481,105.931,108.481,53837200.0
2026-04-29,108.911,112.411,107.831,109.091,104052200.0
2026-04-30,107.911,108.921,104.531,107.461,59682500.0
2026-05-06,109.541,109.651,105.911,106.911,54092200.0
2026-05-07,107.651,110.221,107.111,109.191,48096800.0
2026-05-08,107.921,108.111,104.611,104.711,45533600.0
2026-05-11,104.561,106.891,103.411,106.631,53919500.0
2026-05-12,105.911,111.071,105.651,108.241,64994100.0
2026-05-13,108.351,109.071,105.851,106.831,35152600.0
2026-05-14,107.911,109.281,100.911,100.921,60141300.0
2026-05-15,102.681,103.761,100.531,101.041,39448700.0
2026-05-18,100.811,101.731,99.231,99.961,27470900.0
2026-05-19,99.911,101.701,99.111,99.701,28416500.0
2026-05-20,99.311,102.461,99.121,101.011,32547300.0
2026-05-21,101.021,105.541,100.641,102.141,58326600.0
2026-05-22,103.291,103.361,100.491,101.891,33222700.0
2026-05-25,100.911,101.911,99.211,100.461,31185600.0
2026-05-26,99.911,102.261,98.521,102.021,39096900.0
2026-05-27,101.911,102.191,99.001,100.541,37219700.0
2026-05-28,100.391,100.891,97.711,98.711,33744100.0
2026-05-29,100.29,102.95,98.93,101.09,57078100.0
2026-06-01,101.12,103.88,98.75,99.48,52903300.0
2026-06-02,99.47,100.05,95.57,99.24,38407800.0
2026-06-03,98.86,99.79,97.49,98.34,34171400.0
2026-06-04,97.74,98.67,95.89,96.24,33222200.0
2026-06-05,97.87,99.73,95.52,96.05,42453200.0
2026-06-08,95.21,96.8,93.55,95.49,45845600.0
2026-06-09,93.37,93.37,87.81,92.97,82447800.0
2026-06-10,92.84,96.85,92.69,96.53,57646600.0
2026-06-11,95.5,97.09,95.02,96.56,32918100.0
2026-06-12,96.99,99.39,94.58,99.2,61270000.0
2026-06-15,98.59,99.25,97.33,98.86,36769900.0
2026-06-16,98.32,99.49,97.49,97.65,27170300.0
2026-06-17,97.75,98.28,95.99,97.69,27350500.0
2026-06-18,97.29,103.82,97.21,102.21,56942300.0
2026-06-22,102.65,106.46,101.19,106.32,57196200.0
2026-06-23,106.49,108.85,105.25,105.8,52508400.0
2026-06-24,106.39,116.43,106.39,114.89,109805800.0
2026-06-25,113.49,117.99,112.72,116.71,76434400.0
2026-06-26,118.49,120.56,116.45,117.67,68494200.0
2026-06-29,116.7,126.29,116.29,125.66,103053500.0
2026-06-30,124.49,126.29,122.49,124.0,79375900.0
2026-07-01,122.49,126.15,115.07,124.69,112476800.0
2026-07-02,123.34,128.64,120.49,120.79,84469900.0
2026-07-03,123.09,124.55,119.01,123.61,71282200.0
2026-07-06,122.5,127.54,121.49,122.46,92169800.0
2026-07-07,119.99,122.44,117.5,117.79,66594700.0
2026-07-08,117.88,119.74,114.8,114.89,50987500.0
2026-07-09,114.5,120.92,114.01,120.56,58321700.0
2026-07-10,119.49,126.22,119.49,122.79,68307600.0
2026-07-13,122.7,123.69,118.75,119.73,55387600.0
2026-07-14,118.37,127.24,117.41,127.0,75092400.0
2026-07-15,127.11,134.66,127.11,130.99,114997700.0
2026-07-16,127.69,130.89,124.49,126.49,83702200.0
2026-07-17,126.28,127.48,117.19,117.38,86148300.0
2026-07-20,117.23,124.27,116.5,123.71,69194000.0
2026-07-21,125.49,126.32,120.29,125.94,64828000.0
2026-07-22,124.61,130.39,123.9,125.39,60258800.0
2026-07-23,125.49,128.67,123.71,126.94,46844500.0
2026-07-24,126.94,127.94,123.15,124.49,44375600.0
2026-07-27,126.49,127.49,121.66,124.15,44704900.0
2026-07-28,122.79,124.74,121.66,122.51,33476700.0
2026-07-29,127.27,127.29,122.74,125.99,54776500.0
2026-07-30,126.09,126.12,120.9,124.97,56017300.0
2026-07-31,122.49,129.72,121.99,127.92,57079300.0
2026-08-03,128.69,131.87,125.64,127.99,62389000.0
2026-08-04,136.98,140.84,135.69,140.84,74705900.0
2026-08-05,143.45,149.49,140.96,146.99,134475500.0
2026-08-06,148.31,148.86,140.94,142.19,77509400.0
2026-08-07,144.05,154.97,141.69,154.31,92722700.0
2026-08-10,159.48,166.15,157.42,160.83,126536200.0
2026-08-11,159.9,165.29,157.26,159.7,92075800.0
2026-08-12,158.7,161.45,157.57,158.53,67027200.0
2026-08-13,158.39,164.29,156.64,161.82,74225300.0
2026-08-14,159.99,162.49,156.99,158.73,54590100.0
2026-08-17,158.49,167.87,156.89,166.38,68943300.0
2026-08-18,164.59,168.19,162.99,166.67,50378100.0
2026-08-19,166.49,167.99,161.89,163.49,55791600.0
2026-08-20,170.49,173.09,165.46,167.39,85911400.0
2026-08-21,163.49,165.88,161.6,162.35,57244500.0
2026-08-24,160.48,162.89,153.26,155.33,68557500.0
2026-08-25,153.62,160.78,153.59,160.49,59051000.0
2026-08-26,160.49,162.89,157.4,158.74,34418500.0
2026-08-27,158.87,159.9,156.49,159.43,34944600.0
2026-08-28,159.44,160.84,156.05,156.89,29193700.0
2026-08-31,153.75,154.94,149.71,154.27,47625400.0
2026-09-01,154.19,154.47,151.5,153.89,29340000.0
2026-09-02,154.04,157.19,151.19,155.48,42107000.0
2026-09-03,157.18,158.37,153.75,156.12,30103900.0
2026-09-04,155.88,157.01,153.21,153.83,25721700.0
2026-09-07,152.93,155.36,152.38,153.25,23783100.0
2026-09-08,152.97,156.35,152.05,156.35,36395900.0
2026-09-09,155.05,157.17,152.89,154.88,28707900.0
2026-09-10,154.15,155.3,152.03,154.5,25670800.0
2026-09-11,154.0,154.36,149.7,151.24,30359900.0
2026-09-14,151.23,158.88,150.0,158.86,44025600.0
2026-09-15,157.1,159.68,155.92,156.67,26107700.0
2026-09-16,156.13,160.99,155.1,157.71,31047000.0
2026-09-17,157.0,162.46,156.79,160.49,37631300.0
2026-09-18,161.11,164.55,158.7,160.0,37410300.0
2026-09-21,161.99,168.28,161.0,167.96,51260100.0
2026-09-22,167.91,171.2,165.54,167.85,36997100.0
2026-09-23,167.18,170.33,166.7,167.95,26922400.0
2026-09-24,166.8,168.57,162.3,162.4,34691900.0
2026-09-28,164.75,165.88,159.89,161.8,35011900.0
2026-09-29,161.81,166.68,159.47,160.66,30317900.0
2026-09-30,160.01,169.2,159.4,167.34,44950900.0
2026-10-08,167.42,170.0,161.69,162.0,44717000.0
2026-10-09,162.0,162.5,151.62,157.8,60449700.0
2026-10-12,158.35,161.5,157.16,157.85,29788800.0
2026-10-13,155.0,158.56,152.08,157.35,32301500.0
2026-10-14,156.0,156.97,153.95,154.18,21896500.0
2026-10-15,152.0,156.7,151.82,154.5,33006700.0
2026-10-16,156.94,159.92,139.05,144.3,83609100.0
2026-10-19,143.0,148.63,140.01,146.5,52098700.0
2026-10-20,146.49,149.49,144.69,147.66,31446100.0
2026-10-21,151.0,151.0,146.38,147.35,28121700.0
2026-10-22,147.3,148.38,138.55,141.31,55155800.0
2026-10-23,140.0,145.0,135.9,144.72,55245400.0
2026-10-26,146.0,147.66,137.9,146.0,50849700.0
2026-10-27,148.92,149.2,140.02,141.48,59640000.0
2026-10-28,144.0,145.85,141.6,142.4,42261300.0