date,open,high,low,close,volume
2024-03-08,59.08,59.88,58.54,59.7,5631900.0
2024-03-11,59.75,60.4,58.3,58.9,4726700.0
2024-03-12,58.89,59.12,56.68,57.2,7397300.0
2024-03-13,57.2,58.5,56.75,58.13,4175000.0
2024-03-14,58.19,58.5,57.4,58.15,3663200.0
2024-03-15,58.4,59.39,58.01,58.39,6556200.0
2024-03-18,58.68,59.89,58.15,59.0,4602100.0
2024-03-19,58.83,59.41,57.47,57.49,4578400.0
2024-03-20,57.53,57.79,56.11,57.51,7459900.0
2024-03-21,57.51,58.4,56.95,57.13,4867800.0
2024-03-22,57.06,57.29,55.95,56.76,4708800.0
2024-03-25,56.31,57.65,56.24,56.8,5213900.0
2024-03-26,56.75,57.3,56.36,56.7,3234800.0
2024-03-27,56.92,57.45,56.12,56.5,4360600.0
2024-03-28,56.65,57.86,56.06,56.62,3817200.0
2024-03-29,56.7,58.6,56.51,58.05,3458300.0
2024-04-01,58.0,58.2,56.1,57.62,7087300.0
2024-04-02,57.36,57.86,56.48,57.5,4638400.0
2024-04-03,57.86,57.86,56.38,57.42,4118800.0
2024-04-08,59.89,61.48,58.2,60.43,13005100.0
2024-04-09,60.77,61.8,58.52,58.82,7013600.0
2024-04-10,58.82,59.99,58.74,58.95,4956100.0
2024-04-11,58.9,64.27,58.45,62.59,11589300.0
2024-04-12,62.4,64.94,62.2,64.04,8367900.0
2024-04-15,63.81,65.7,63.04,65.1,6545700.0
2024-04-16,64.86,66.24,64.36,64.98,7778200.0
2024-04-17,65.2,66.73,63.9,66.37,6639600.0
2024-04-18,65.98,67.86,65.12,65.56,7537600.0
2024-04-19,65.24,65.67,63.86,64.44,7213800.0
2024-04-22,64.0,64.47,62.95,63.3,7196100.0
2024-04-23,62.68,63.6,60.9,62.2,8692000.0
2024-04-24,62.38,63.53,62.06,63.52,4895400.0
2024-04-25,63.39,63.75,62.08,62.99,3849100.0
2024-04-26,62.96,64.2,62.46,64.15,5726700.0
2024-04-29,64.4,64.99,62.4,62.65,8565000.0
2024-04-30,62.56,64.31,62.41,63.54,5349200.0
2024-05-06,64.45,67.38,63.16,66.77,10687800.0
2024-05-07,66.86,67.1,65.96,66.71,6059100.0
2024-05-08,66.84,67.98,66.08,66.76,4368100.0
2024-05-09,66.73,70.04,66.35,68.81,7590600.0
2024-05-10,68.89,70.68,68.55,70.2,8019200.0
2024-05-13,70.2,73.95,69.48,71.77,12812800.0
2024-05-14,70.91,71.77,70.2,70.85,7151100.0
2024-05-15,71.07,71.99,70.67,70.89,3541400.0
2024-05-16,71.3,71.52,68.81,70.3,7688400.0
2024-05-17,70.23,70.3,68.98,70.13,5441700.0
2024-05-20,70.1,70.1,67.2,68.5,13941400.0
2024-05-21,68.44,69.76,67.57,68.09,6506800.0
2024-05-22,67.93,68.14,66.13,67.01,8124200.0
2024-05-23,66.7,68.04,66.28,67.3,5622000.0
2024-05-24,66.85,69.65,66.5,68.93,9088300.0
2024-05-27,68.92,72.9,68.8,70.55,12596400.0
2024-05-28,69.92,71.58,68.91,69.86,8999000.0
2024-05-29,69.86,72.69,68.65,71.66,7416300.0
2024-05-30,71.43,71.9,70.0,70.65,6254800.0
2024-05-31,70.43,70.98,68.71,68.92,7419100.0
2024-06-03,68.77,72.07,67.92,71.6,7815900.0
2024-06-04,71.2,72.81,69.58,72.03,8613100.0
2024-06-05,72.17,73.16,71.5,72.65,7201900.0
2024-06-06,72.9,74.64,72.18,74.0,7075700.0
2024-06-07,73.62,73.65,70.2,71.35,8143300.0
2024-06-11,71.26,72.76,69.68,70.7,5047000.0
2024-06-12,70.42,70.98,69.4,70.06,5612900.0
2024-06-13,70.28,71.86,68.72,69.48,8206100.0
2024-06-14,68.87,70.65,68.6,69.4,9387600.0
2024-06-17,68.43,72.4,68.43,71.09,11442200.0
2024-06-18,71.05,71.8,69.78,71.45,8169400.0
2024-06-19,71.2,71.84,66.62,68.1,14796400.0
2024-06-20,67.74,69.18,67.58,68.12,6610100.0
2024-06-21,67.07,68.99,67.07,68.6,6445400.0
2024-06-24,68.41,69.8,68.31,68.73,5048300.0
2024-06-25,69.57,69.57,66.89,67.77,8440000.0
2024-06-26,67.73,67.88,65.88,66.82,7048400.0
2024-06-27,66.74,66.79,65.18,65.62,5728600.0
2024-06-28,64.82,67.08,64.46,65.7,8270000.0
2024-07-01,65.7,66.48,60.31,63.3,20359800.0
2024-07-02,62.62,63.75,61.82,62.45,10137800.0
2024-07-03,62.13,62.6,60.4,61.05,7915700.0
2024-07-04,61.29,63.98,61.29,61.97,9322800.0
2024-07-05,61.96,62.6,60.79,62.33,6452300.0
2024-07-08,62.4,65.29,62.32,63.86,9493000.0
2024-07-09,64.3,65.5,62.85,64.85,8768500.0
2024-07-10,64.8,65.4,62.79,62.79,5301600.0
2024-07-11,63.23,63.42,61.68,62.91,6290700.0
2024-07-12,62.6,62.85,61.57,62.35,3956700.0
2024-07-15,61.43,64.08,60.46,62.5,11899300.0
2024-07-16,62.16,62.46,58.46,60.29,17301800.0
2024-07-17,59.99,60.49,58.63,59.96,7128700.0
2024-07-18,59.12,61.78,59.12,61.26,7628900.0
2024-07-19,61.05,62.68,60.48,61.26,5147500.0
2024-07-22,61.39,62.6,60.63,62.15,7239700.0
2024-07-23,61.82,63.31,60.13,60.52,7212000.0
2024-07-24,60.22,61.4,59.75,60.14,5897600.0
2024-07-25,60.9,61.85,59.8,61.4,6132500.0
2024-07-26,61.61,64.68,60.21,63.66,7875900.0
2024-07-29,64.64,66.8,62.95,63.68,8430700.0
2024-07-30,63.68,64.47,62.25,63.12,4581100.0
2024-07-31,62.81,65.6,62.18,65.23,7980800.0
2024-08-01,65.23,66.8,63.71,63.85,6018800.0
2024-08-02,63.58,64.8,62.9,63.52,3631800.0
2024-08-05,62.87,64.7,62.4,62.45,4450700.0
2024-08-06,63.1,64.19,61.79,62.56,4088100.0
2024-08-07,62.74,65.9,62.31,64.99,6885800.0
2024-08-08,65.01,65.66,63.52,64.55,4434000.0
2024-08-09,64.85,65.93,64.11,65.03,4184500.0
2024-08-12,65.3,66.55,64.67,65.83,3846900.0
2024-08-13,65.51,67.97,65.25,67.28,7212300.0
2024-08-14,67.12,67.3,65.1,65.2,3595000.0
2024-08-15,65.39,65.5,64.23,65.3,4204200.0
2024-08-16,65.01,65.21,63.86,65.12,4832200.0
2024-08-19,64.8,66.1,63.93,65.29,5929700.0
2024-08-20,65.3,65.3,62.78,63.54,4862300.0
2024-08-21,63.0,63.9,62.76,63.38,2690600.0
2024-08-22,63.38,64.96,63.09,64.57,4223400.0
2024-08-23,64.34,66.8,64.3,65.06,4964100.0
2024-08-26,64.53,65.0,62.49,63.03,6010400.0
2024-08-27,62.8,62.9,61.69,61.81,3209500.0
2024-08-28,61.45,63.09,61.13,62.4,3274600.0
2024-08-29,62.03,63.63,61.18,62.61,4190600.0
2024-08-30,62.6,65.38,62.05,64.32,7464800.0
2024-09-02,64.32,65.5,63.9,64.25,4159100.0
2024-09-03,63.42,67.62,63.35,66.73,7533100.0
2024-09-04,66.37,67.2,65.24,66.34,5104900.0
2024-09-05,66.34,66.59,64.36,65.88,5172300.0
2024-09-06,65.74,67.0,65.33,65.65,3501800.0
2024-09-09,65.65,65.89,64.06,64.42,3177600.0
2024-09-10,64.22,65.65,64.22,64.98,3529600.0
2024-09-11,64.78,66.78,64.4,66.65,4389400.0
2024-09-12,66.44,67.33,66.04,66.63,3144700.0
2024-09-13,66.47,66.68,65.05,65.05,4318500.0
2024-09-18,65.21,68.16,65.03,68.02,6819400.0
2024-09-19,68.04,68.37,66.56,67.05,5971300.0
2024-09-20,66.8,67.04,65.82,66.27,4045400.0
2024-09-23,66.21,67.55,65.3,65.53,6154800.0
2024-09-24,65.54,66.5,64.37,66.35,8911500.0
2024-09-25,65.75,68.99,64.41,67.42,9694100.0
2024-09-26,67.42,68.06,64.43,67.37,11312300.0
2024-09-27,67.36,68.7,65.93,68.51,17480600.0
2024-09-30,67.92,73.1,67.82,72.7,19093300.0
2024-10-08,78.73,79.51,70.2,72.04,20885300.0
2024-10-09,72.56,76.7,71.1,73.04,21291000.0
2024-10-10,71.65,75.07,71.65,72.71,12597500.0
2024-10-11,72.71,72.71,69.5,70.39,7327300.0
2024-10-14,69.7,73.68,68.51,72.1,11350900.0
2024-10-15,71.24,72.18,69.6,69.68,7546100.0
2024-10-16,68.8,71.86,68.48,70.7,6227800.0
2024-10-17,70.72,71.37,69.0,69.11,7634400.0
2024-10-18,68.97,74.55,68.34,73.35,13682400.0
2024-10-21,73.53,74.23,71.68,72.08,7549800.0
2024-10-22,71.9,75.65,71.8,75.3,9814500.0
2024-10-23,75.25,75.46,73.61,74.18,7377900.0
2024-10-24,73.87,75.44,73.54,74.82,4738400.0
2024-10-25,74.7,74.7,72.38,72.96,11427500.0
2024-10-28,74.15,77.04,72.68,75.87,13375600.0
2024-10-29,75.6,77.0,74.5,75.79,7526000.0
2024-10-30,75.54,78.53,74.99,78.53,9557900.0
2024-10-31,77.44,78.4,75.18,75.2,9411700.0
2024-11-01,75.18,76.93,74.8,75.65,6027400.0
2024-11-04,76.11,77.8,76.02,77.72,7041600.0
2024-11-05,78.0,79.9,77.04,78.83,8017900.0
2024-11-06,78.47,79.8,77.7,78.21,4993900.0
2024-11-07,77.49,79.61,77.16,78.0,6358100.0
2024-11-08,77.9,79.75,76.88,77.25,6954300.0
2024-11-11,76.9,77.59,76.0,77.05,6357900.0
2024-11-12,76.8,78.79,76.03,77.18,6404200.0
2024-11-13,76.8,77.87,76.39,77.41,4564000.0
2024-11-14,77.41,78.55,76.83,77.9,5437600.0
2024-11-15,77.58,78.1,74.9,75.2,6846500.0
2024-11-18,75.2,76.45,74.33,74.95,5629200.0
2024-11-19,74.35,76.19,73.76,75.17,5055400.0
2024-11-20,75.17,75.68,74.5,74.92,3945200.0
2024-11-21,75.22,76.79,74.97,76.3,4613700.0
2024-11-22,76.3,77.5,75.6,75.63,4438800.0
2024-11-25,75.64,77.24,74.31,74.84,5427700.0
2024-11-26,74.83,74.91,73.83,74.18,3871800.0
2024-11-27,74.11,75.88,73.46,75.83,4293200.0
2024-11-28,75.68,75.96,74.61,74.73,3438800.0
2024-11-29,74.8,77.68,74.66,76.69,5728600.0
2024-12-02,78.29,79.05,76.01,77.84,7991900.0
2024-12-03,77.8,78.59,76.8,77.71,5238600.0
2024-12-04,77.63,78.08,76.2,76.66,5621200.0
2024-12-05,76.3,76.62,72.48,73.26,14661700.0
2024-12-06,73.3,75.45,72.87,74.4,7547000.0
2024-12-09,74.72,75.78,74.09,74.9,7570000.0
2024-12-10,76.32,76.8,74.03,74.37,7966600.0
2024-12-11,74.1,74.65,71.71,71.8,11776800.0
2024-12-12,71.3,73.08,71.1,72.4,12751600.0
2024-12-13,72.33,73.44,71.04,71.3,32917800.0
2024-12-16,71.3,72.52,70.51,70.74,11240600.0
2024-12-17,71.0,71.18,69.46,69.57,7039700.0
2024-12-18,69.7,71.03,68.82,70.5,5550900.0
2024-12-19,70.15,71.68,69.77,71.02,5024400.0
2024-12-20,70.88,71.07,69.48,69.65,4539100.0
2024-12-23,69.77,71.79,69.3,70.45,7116900.0
2024-12-24,70.69,72.94,70.3,72.8,7714100.0
2024-12-25,72.81,73.25,71.14,71.79,3961800.0
2024-12-26,71.6,72.18,70.41,72.05,4895100.0
2024-12-27,71.84,72.68,71.52,71.77,3396200.0
2024-12-30,71.8,72.92,71.5,72.3,4762500.0
2024-12-31,72.3,72.4,71.1,71.5,3366200.0
2025-01-02,71.15,71.98,69.95,71.59,6083300.0
2025-01-03,71.28,72.24,69.4,69.7,5885600.0
2025-01-06,69.72,70.3,68.7,69.12,7023500.0
2025-01-07,69.05,69.25,67.71,68.65,5417100.0
2025-01-08,68.62,71.59,68.1,71.1,7085300.0
2025-01-09,71.15,72.0,70.61,71.0,4940700.0
2025-01-10,71.0,71.35,70.35,70.64,3406100.0
2025-01-13,70.3,70.94,68.0,68.3,5193500.0
2025-01-14,68.3,70.59,67.5,70.25,4253900.0
2025-01-15,70.0,70.51,68.8,69.72,3660000.0
2025-01-16,69.82,72.3,69.82,71.68,5042400.0
2025-01-17,71.52,73.4,71.26,73.1,4231600.0
2025-01-20,73.93,76.58,73.85,75.39,8257400.0
2025-01-21,75.41,77.65,74.83,77.45,5808700.0
2025-01-22,78.49,78.49,75.88,77.07,4340200.0
2025-01-23,78.0,78.0,76.3,77.29,4516400.0
2025-01-24,77.7,79.8,76.8,79.48,7153400.0
2025-01-27,79.11,80.61,78.82,79.58,4386800.0
2025-02-05,78.36,79.77,74.56,74.98,8510300.0
2025-02-06,74.98,76.32,74.8,76.32,5210400.0
2025-02-07,76.3,78.61,75.8,76.89,4330600.0
2025-02-10,77.05,77.5,75.83,75.99,3924000.0
2025-02-11,75.99,77.27,75.82,76.41,2781900.0
2025-02-12,76.08,77.3,75.61,77.0,2434700.0
2025-02-13,77.0,77.23,74.89,75.67,3974200.0
2025-02-14,75.47,76.88,75.08,76.4,2963200.0
2025-02-17,76.4,77.09,75.65,76.28,3675800.0
2025-02-18,76.28,77.96,75.81,77.0,3616500.0
2025-02-19,76.93,77.28,72.4,73.11,12317300.0
2025-02-20,73.11,73.15,69.93,70.99,11103100.0
2025-02-21,70.92,73.08,70.86,72.39,8181800.0
2025-02-24,72.42,74.12,72.11,73.19,5253800.0
2025-02-25,72.75,72.8,69.87,70.07,7510000.0
2025-02-26,69.83,70.98,69.03,70.63,6653100.0
2025-02-27,70.55,72.21,70.33,71.8,5593600.0
2025-02-28,71.1,72.96,71.1,71.8,5898800.0
2025-03-03,71.77,73.3,70.8,70.98,4730600.0
2025-03-04,70.42,72.35,70.21,70.94,4793300.0
2025-03-05,70.95,71.27,70.0,71.06,4705200.0
2025-03-06,70.85,71.78,70.1,71.4,8075800.0
2025-03-07,71.41,72.99,71.1,72.8,6281700.0
2025-03-10,72.67,73.1,71.38,72.17,4907300.0
2025-03-11,71.71,72.8,70.4,71.77,6251200.0
2025-03-12,71.9,72.6,70.72,72.19,3185600.0
2025-03-13,71.57,72.99,71.55,71.7,3328700.0
2025-03-14,71.77,73.17,71.7,72.93,5336300.0
2025-03-17,73.1,74.03,72.66,72.66,3280200.0
2025-03-18,72.72,72.83,71.55,71.72,5723400.0
2025-03-19,71.64,72.6,71.52,72.13,3901400.0
2025-03-20,71.81,72.12,70.61,70.7,3439600.0
2025-03-21,70.61,72.12,70.3,70.54,5040200.0
2025-03-24,70.35,72.24,70.1,72.15,5604900.0
2025-03-25,72.01,75.62,71.87,75.18,9281400.0
2025-03-26,75.26,75.99,74.45,74.78,3494800.0
2025-03-27,74.59,75.18,73.85,74.44,3162300.0
2025-03-28,74.58,75.76,74.36,75.3,4365400.0
2025-03-31,75.3,76.68,74.71,74.8,6124100.0
2025-04-01,75.08,75.37,73.98,74.24,4407200.0
2025-04-02,74.73,75.45,74.24,74.73,2968200.0
2025-04-03,74.25,75.29,73.21,74.8,3799600.0
2025-04-07,71.42,73.08,67.28,70.05,9241600.0
2025-04-08,70.56,70.59,67.45,68.11,10592600.0
2025-04-09,67.3,70.57,67.3,69.95,9730300.0
2025-04-10,70.36,72.87,70.23,71.93,5476700.0
2025-04-11,71.7,73.5,71.3,73.3,4151200.0
2025-04-14,73.48,73.55,69.56,70.4,11453200.0
2025-04-15,70.43,71.4,69.4,71.01,5860100.0
2025-04-16,70.67,71.7,69.56,70.22,5029300.0
2025-04-17,69.95,70.11,68.98,69.06,4228600.0
2025-04-18,69.06,69.3,68.2,69.0,4248900.0
2025-04-21,70.51,73.4,69.95,73.19,9892300.0
2025-04-22,73.19,73.67,72.54,72.56,3904100.0
2025-04-23,72.56,73.3,71.09,71.38,3717400.0
2025-04-24,71.6,72.36,71.01,71.23,4009700.0
2025-04-25,71.66,71.76,70.83,71.55,2376400.0
2025-04-28,72.1,74.7,71.83,72.39,5480800.0
2025-04-29,73.8,75.63,71.46,71.63,5885600.0
2025-04-30,72.11,72.29,70.6,70.77,4239000.0
2025-05-06,70.71,70.79,69.49,70.12,7612300.0
2025-05-07,70.8,71.68,69.12,69.6,5604100.0
2025-05-08,69.13,70.39,68.98,70.1,4071300.0
2025-05-09,69.97,70.05,68.61,69.3,5082700.0
2025-05-12,69.47,71.68,69.47,71.5,7786600.0
2025-05-13,71.78,73.33,71.51,72.98,6263000.0
2025-05-14,72.61,73.72,72.37,72.8,2729500.0
2025-05-15,72.82,72.95,71.86,72.31,2370300.0
2025-05-16,72.2,73.47,72.07,72.75,2563300.0
2025-05-19,73.46,73.68,72.52,73.12,3111500.0
2025-05-20,73.08,73.8,72.8,72.93,3672000.0
2025-05-21,72.87,74.0,72.82,73.4,2121600.0
2025-05-22,73.67,76.07,73.33,75.91,5674300.0
2025-05-23,75.32,76.26,75.19,75.81,2934300.0
2025-05-26,75.79,76.26,73.61,74.0,2832400.0
2025-05-27,73.9,73.99,72.08,72.4,3442800.0
2025-05-28,72.58,72.58,70.83,71.17,4966100.0
2025-05-29,71.3,71.97,70.81,71.21,3729400.0
2025-05-30,71.2,71.79,70.69,70.83,3345200.0
2025-06-03,70.73,71.28,70.1,70.49,3147700.0
2025-06-04,70.5,70.8,69.99,70.5,2457400.0
2025-06-05,70.69,71.06,70.11,70.8,3005600.0
2025-06-06,71.02,72.93,70.84,72.08,5301600.0
2025-06-09,72.48,72.93,70.74,71.05,4363900.0
2025-06-10,71.22,72.38,70.92,71.61,4879200.0
2025-06-11,71.61,73.52,71.23,72.6,5076600.0
2025-06-12,72.73,73.46,71.68,71.78,2794300.0
2025-06-13,71.76,72.4,70.9,71.14,3810400.0
2025-06-16,71.1,72.18,70.15,71.82,4724200.0
2025-06-17,71.82,72.98,71.3,72.82,4099300.0
2025-06-18,72.82,73.99,72.8,73.41,3278400.0
2025-06-19,73.44,73.49,71.96,72.13,1755200.0
2025-06-20,71.9,72.49,71.78,72.2,1868800.0
2025-06-23,71.77,72.75,70.52,70.92,3662100.0
2025-06-24,71.6,73.08,70.93,72.73,6753100.0
2025-06-25,72.84,73.77,72.33,73.37,6734000.0
2025-06-26,73.43,73.79,72.3,72.55,5733700.0
2025-06-27,72.69,72.93,71.05,71.33,5188700.0
2025-06-30,71.34,72.49,71.23,71.71,4780000.0
2025-07-01,71.58,72.0,71.01,71.91,3343600.0
2025-07-02,71.91,73.03,71.68,72.46,4265400.0
2025-07-03,72.3,73.25,72.08,72.85,3607700.0
2025-07-04,72.85,72.92,72.1,72.52,2792500.0
2025-07-07,72.3,72.62,71.66,72.62,2774200.0
2025-07-08,72.68,72.68,71.2,71.35,6952700.0
2025-07-09,71.36,71.77,70.12,70.55,6857800.0
2025-07-10,70.31,70.82,69.36,69.8,6855100.0
2025-07-11,69.75,70.24,69.22,69.29,6076900.0
2025-07-14,74.38,76.29,73.8,76.29,25693800.0
2025-07-15,76.18,82.28,75.43,81.88,29425500.0
2025-07-16,81.88,82.01,79.0,79.4,13389500.0
2025-07-17,79.48,80.52,77.29,78.57,12280200.0
2025-07-18,78.79,78.92,75.13,75.56,11013300.0
2025-07-21,76.37,77.9,76.12,77.0,9325300.0
2025-07-22,77.8,78.4,76.68,78.3,10365200.0
2025-07-23,78.78,78.85,77.56,78.06,7075100.0
2025-07-24,78.08,78.15,76.56,77.03,5848700.0
2025-07-25,77.47,80.03,77.09,79.29,8161500.0
2025-07-28,79.07,80.77,77.9,80.44,7504000.0
2025-07-29,80.46,82.72,80.1,81.16,6410600.0
2025-07-30,80.87,81.84,80.29,81.1,4097300.0
2025-07-31,80.92,80.92,77.15,77.3,6919500.0
2025-08-01,77.53,79.08,76.8,78.15,6496800.0
2025-08-04,74.3,80.02,74.3,78.58,11316400.0
2025-08-05,77.76,78.12,76.2,77.06,6261800.0
2025-08-06,77.06,77.9,76.6,76.6,3776900.0
2025-08-07,76.5,77.78,76.2,77.08,5021200.0
2025-08-08,77.28,79.35,76.9,79.29,4583500.0
2025-08-11,80.09,80.19,78.3,79.12,5083600.0
2025-08-12,79.11,84.68,78.58,84.3,7889500.0
2025-08-13,84.3,86.3,83.8,84.88,6502700.0
2025-08-14,84.55,85.3,83.55,84.93,4358300.0
2025-08-15,84.95,86.75,84.05,86.35,4590000.0
2025-08-18,86.45,87.29,82.1,83.28,11923600.0
2025-08-19,83.8,83.92,82.4,82.5,5436400.0
2025-08-20,82.77,84.44,81.73,84.42,5583800.0
2025-08-21,84.43,84.8,83.31,83.74,3884700.0
2025-08-22,83.31,83.99,82.85,83.55,4799500.0
2025-08-25,83.3,86.62,83.21,85.28,7028900.0
2025-08-26,85.16,85.69,84.07,84.17,4453900.0
2025-08-27,84.8,86.02,84.0,84.04,3785500.0
2025-08-28,83.86,85.6,82.87,84.5,5610600.0
2025-08-29,84.65,86.91,84.65,86.9,6928800.0
2025-09-01,88.32,95.66,88.32,95.66,15264500.0
2025-09-02,95.3,96.0,89.8,90.15,13053600.0
2025-09-03,90.2,94.09,90.2,92.8,7213500.0
2025-09-04,92.73,93.3,88.7,89.94,5542900.0
2025-09-05,90.16,93.24,89.5,92.96,4885800.0
2025-09-08,91.7,93.79,91.13,92.55,4812700.0
2025-09-09,92.11,94.81,92.07,92.29,4376900.0
2025-09-10,92.3,92.98,90.18,91.7,3985800.0
2025-09-11,91.62,93.51,90.51,92.3,4549800.0
2025-09-12,92.6,93.8,92.24,92.74,3883400.0
2025-09-15,92.74,94.47,91.51,92.52,4842200.0
2025-09-16,92.52,93.96,92.07,92.44,3666800.0
2025-09-17,92.41,97.16,92.18,96.68,7444000.0
2025-09-18,97.28,99.2,94.5,95.47,7671000.0
2025-09-19,96.29,100.18,96.29,98.92,9053300.0
2025-09-22,98.92,100.18,97.7,99.18,5726800.0
2025-09-23,99.18,101.75,97.8,101.3,7248200.0
2025-09-24,100.79,104.1,99.8,102.47,7034300.0
2025-09-25,102.3,103.79,100.31,103.79,6225100.0
2025-09-26,102.28,103.79,101.75,102.4,5226000.0
2025-09-29,103.27,103.8,98.85,102.91,8574500.0
2025-09-30,102.74,109.29,102.31,108.32,10117700.0
2025-10-09,108.47,111.8,107.5,111.35,7792800.0
2025-10-10,111.3,114.17,109.0,109.94,8663100.0
2025-10-13,107.3,112.75,105.7,108.18,7413500.0
2025-10-14,108.53,113.16,100.88,102.13,15467900.0
2025-10-15,101.78,107.47,99.62,106.88,12598200.0
2025-10-16,106.91,111.5,105.87,111.12,9126800.0
2025-10-17,109.71,110.79,105.4,105.6,7993200.0
2025-10-20,113.3,116.2,112.0,113.77,14235700.0
2025-10-21,113.99,123.8,113.1,122.15,16952000.0
2025-10-22,121.7,121.7,117.38,118.1,8451900.0
2025-10-23,117.53,117.79,114.31,117.69,6682100.0
2025-10-24,120.66,122.7,118.38,121.83,7577800.0
2025-10-27,121.3,122.74,119.66,122.45,7731100.0
2025-10-28,121.48,126.49,121.03,124.5,8111300.0
2025-10-29,123.33,135.15,121.3,133.06,13142400.0
2025-10-30,132.3,138.3,128.52,128.81,14047500.0
2025-10-31,129.92,133.3,128.32,130.65,8487200.0
2025-11-03,133.27,138.28,133.19,135.3,15205500.0
2025-11-04,136.3,144.0,136.3,142.19,18665300.0
2025-11-05,137.3,149.3,130.58,139.31,24727900.0
2025-11-06,139.29,148.82,138.3,147.0,21460100.0
2025-11-07,145.37,152.05,144.97,145.53,17102900.0
2025-11-10,145.53,149.61,142.33,146.3,13261900.0
2025-11-11,147.3,149.84,139.2,140.2,19762900.0
2025-11-12,137.82,144.4,137.05,143.21,16474700.0
2025-11-13,139.8,153.18,139.8,151.85,15565800.0
2025-11-14,150.31,153.69,147.8,148.42,9887500.0
2025-11-17,148.3,149.1,142.6,144.18,12447800.0
2025-11-18,143.31,146.3,141.01,142.14,9019500.0
2025-11-19,142.26,144.14,140.69,141.18,6787800.0
2025-11-20,143.3,143.85,138.8,140.8,7041400.0
2025-11-21,137.3,139.09,134.71,135.08,9922900.0
2025-11-24,134.49,136.36,132.8,135.8,8716900.0
2025-11-25,136.55,144.99,136.3,143.0,10369400.0
2025-11-26,143.53,143.9,139.3,140.3,10139800.0
2025-11-27,140.33,146.56,139.12,139.63,9034100.0
2025-11-28,138.91,144.1,138.69,142.8,6645200.0
2025-12-01,142.8,145.75,140.89,144.67,6359300.0
2025-12-02,143.98,145.49,141.79,144.32,4197600.0
2025-12-03,144.3,149.44,143.41,146.95,6329700.0
2025-12-04,146.92,151.8,145.43,149.3,6538500.0
2025-12-05,148.73,159.0,147.45,158.21,9959000.0
2025-12-08,160.06,161.2,150.8,154.33,9033500.0
2025-12-09,153.31,158.96,151.8,156.06,7341400.0
2025-12-10,154.62,157.1,153.25,156.4,4818600.0
2025-12-11,158.79,161.29,153.18,153.18,7211000.0
2025-12-12,153.31,156.3,150.1,151.4,9396100.0
2025-12-15,149.8,157.85,149.8,154.32,9147800.0
2025-12-16,154.23,154.31,145.3,148.49,11301300.0
2025-12-17,148.58,150.7,146.0,149.4,7590900.0
2025-12-18,147.31,148.95,143.5,143.5,7074300.0
2025-12-19,144.43,147.8,144.43,145.15,6556300.0
2025-12-22,146.4,149.86,144.3,149.6,7079600.0
2025-12-23,149.32,150.61,147.31,149.49,5055700.0
2025-12-24,148.4,149.93,146.55,149.16,4063700.0
2025-12-25,149.09,156.98,147.8,154.03,6612400.0
2025-12-26,153.63,161.7,152.9,160.3,8853000.0
2025-12-29,160.3,160.65,154.3,154.92,6088300.0
2025-12-30,152.87,157.91,152.87,155.3,4644600.0
2025-12-31,155.3,156.29,152.3,153.89,3667900.0
2026-01-05,153.89,154.3,147.98,150.45,9923600.0
2026-01-06,150.34,152.47,148.3,149.2,6683100.0
2026-01-07,150.31,154.85,148.55,153.63,9957700.0
2026-01-08,153.63,156.3,150.38,152.19,6038500.0
2026-01-09,151.31,159.4,150.3,158.85,9429900.0
2026-01-12,159.8,159.8,155.0,158.59,7729400.0
2026-01-13,159.32,167.97,155.48,161.63,17750600.0
2026-01-14,161.69,167.27,159.3,161.17,11911400.0
2026-01-15,161.15,169.8,161.15,168.3,11780100.0
2026-01-16,185.19,185.2,181.1,185.2,15273300.0
2026-01-19,189.28,203.79,188.83,203.79,23738800.0
2026-01-20,201.75,201.75,190.45,196.12,22455800.0
2026-01-21,192.09,200.86,187.3,196.25,16910900.0
2026-01-22,196.26,200.16,187.48,190.33,15716000.0
2026-01-23,189.3,192.73,186.96,187.86,11690700.0
2026-01-26,186.82,193.87,186.4,189.07,10775400.0
2026-01-27,189.8,193.56,186.9,188.56,7899300.0
2026-01-28,188.64,193.26,186.8,190.99,10648300.0
2026-01-29,190.96,191.0,185.07,185.19,11232000.0
2026-01-30,182.71,186.11,177.8,184.1,10598900.0
2026-02-02,187.79,193.65,184.02,186.36,15327300.0
2026-02-03,184.5,199.4,184.4,198.8,14894800.0
2026-02-04,198.8,202.81,196.23,201.13,9316700.0
2026-02-05,200.3,201.26,188.1,191.68,11448800.0
2026-02-06,191.68,193.18,187.3,187.3,8265300.0
2026-02-09,191.06,202.07,190.89,201.3,11857000.0
2026-02-10,201.38,210.18,196.9,207.3,9755200.0
2026-02-11,206.2,209.63,203.54,205.9,5032900.0
2026-02-12,207.9,220.8,206.3,217.79,9054800.0
2026-02-13,215.29,217.15,211.33,211.93,7584600.0
2026-02-24,214.22,227.92,212.23,223.38,8650400.0
2026-02-25,222.3,225.73,218.25,223.2,7115200.0
2026-02-26,221.32,230.41,219.68,226.62,8245200.0
2026-02-27,222.08,225.3,209.83,213.73,16584400.0
2026-03-02,212.87,223.8,211.59,221.83,10482700.0
2026-03-03,221.14,224.65,218.18,218.7,9530500.0
2026-03-04,215.74,231.19,215.74,224.19,12049000.0
2026-03-05,224.29,235.58,224.07,230.0,12047400.0
2026-03-06,228.12,238.42,227.9,232.81,10338300.0
2026-03-09,226.1,229.33,219.73,228.36,11076200.0
2026-03-10,228.72,230.8,223.3,227.17,7656400.0
2026-03-11,224.3,226.12,215.8,220.26,11994400.0
2026-03-12,217.72,219.55,209.8,212.41,15189200.0
2026-03-13,210.48,214.18,207.82,210.7,8759400.0
2026-03-16,210.68,211.68,200.68,208.1,12115400.0
2026-03-17,209.01,216.8,207.19,210.75,10314800.0
2026-03-18,211.3,219.77,211.24,218.93,10615300.0
2026-03-19,214.98,217.8,209.51,210.4,8291700.0
2026-03-20,211.35,213.07,202.3,203.0,10229300.0
2026-03-23,199.5,204.8,198.9,201.1,10875500.0
2026-03-24,203.28,208.29,199.6,204.3,8609900.0
2026-03-25,209.29,215.0,207.64,212.16,8839500.0
2026-03-26,210.98,213.76,208.47,209.56,5086200.0
2026-03-27,207.13,209.98,203.4,207.54,5624200.0
2026-03-30,205.4,206.65,199.81,205.34,9520700.0
2026-03-31,205.28,207.33,199.17,201.3,10343500.0
2026-04-01,206.3,209.23,204.74,208.3,8407300.0
2026-04-02,207.3,212.33,206.31,208.9,8335200.0
2026-04-03,210.73,212.19,206.4,208.81,5019800.0
2026-04-07,207.27,208.61,197.3,199.5,12891000.0
2026-04-08,205.8,206.77,203.0,206.04,13345300.0
2026-04-09,202.0,205.92,199.38,201.98,9379300.0
2026-04-10,204.3,212.18,204.29,209.63,12594400.0
2026-04-13,206.7,207.8,197.45,199.85,15842200.0
2026-04-14,202.3,206.94,200.25,205.31,10690000.0
2026-04-15,206.94,215.97,205.79,208.88,11614400.0
2026-04-16,208.88,216.18,206.95,215.18,10564000.0
2026-04-17,215.27,218.17,211.41,213.1,10277300.0
2026-04-20,209.3,217.3,199.3,217.12,17446800.0
2026-04-21,216.3,217.18,211.0,215.54,9654200.0
2026-04-22,214.31,221.54,211.5,220.86,13374200.0
2026-04-23,226.3,231.58,216.39,223.29,13480700.0
2026-04-24,222.25,225.9,218.31,221.43,9015700.0
2026-04-27,213.18,214.77,204.3,206.78,25539100.0
2026-04-28,206.53,206.7,193.4,194.55,20811100.0
2026-04-29,194.3,197.07,192.77,196.16,9869700.0
2026-04-30,196.2,198.16,190.75,194.3,11353600.0
2026-05-06,198.2,210.46,197.4,205.3,15504900.0
2026-05-07,205.45,207.1,199.31,205.98,9928600.0
2026-05-08,203.28,203.28,194.5,197.4,11822100.0
2026-05-11,197.41,199.51,193.65,195.46,13120700.0
2026-05-12,195.45,200.48,192.0,197.65,10813600.0
2026-05-13,199.24,207.3,194.7,206.5,14027000.0
2026-05-14,208.15,210.46,202.1,202.1,10801600.0
2026-05-15,202.04,202.1,187.3,189.3,17826000.0
2026-05-18,187.32,196.6,186.4,191.87,11373900.0
2026-05-19,193.17,195.8,188.48,194.29,8390800.0
2026-05-20,193.3,205.8,192.44,204.6,19216200.0
2026-05-21,204.6,208.9,197.91,198.12,11319400.0
2026-05-22,200.31,201.15,195.48,196.44,7451900.0
2026-05-25,197.36,203.9,197.36,202.66,10525800.0
2026-05-26,202.18,202.18,192.61,193.4,12213700.0
2026-05-27,195.49,206.21,193.9,197.12,12723100.0
2026-05-28,197.75,206.15,195.85,204.2,12816200.0
2026-05-29,207.3,207.86,200.3,201.45,12868100.0
2026-06-01,204.8,219.11,202.8,215.3,21750300.0
2026-06-02,213.49,213.79,203.3,205.57,11738300.0
2026-06-03,203.4,203.57,191.2,193.43,19532300.0
2026-06-04,189.31,198.07,189.3,192.1,11214800.0
2026-06-05,190.35,192.08,175.76,176.79,22666000.0
2026-06-08,169.3,182.78,169.3,176.89,14393900.0
2026-06-09,179.3,184.3,176.8,182.6,10259600.0
2026-06-10,180.1,180.1,171.58,174.3,10801100.0
2026-06-11,174.27,174.59,169.3,171.3,5874200.0
2026-06-12,173.63,176.12,170.45,172.6,8908000.0
2026-06-15,172.8,177.8,169.67,177.3,11072200.0
2026-06-16,175.8,180.1,173.3,173.78,10171900.0
2026-06-17,179.31,188.28,179.31,186.23,17321500.0
2026-06-18,188.3,197.18,188.01,189.5,13737600.0
2026-06-22,193.31,202.3,192.85,200.5,17807000.0
2026-06-23,200.64,205.2,190.5,192.3,11674900.0
2026-06-24,190.44,192.0,183.3,186.3,10234700.0
2026-06-25,184.31,195.66,184.3,187.8,9879800.0
2026-06-26,184.85,187.8,173.88,174.42,16166500.0
2026-06-29,170.34,173.79,167.63,173.19,12853500.0
2026-06-30,172.17,174.78,169.3,172.3,10517200.0
2026-07-01,173.3,175.8,164.3,165.07,13700000.0
2026-07-02,161.76,163.6,154.32,154.74,12967900.0
2026-07-03,154.7,169.27,153.68,166.95,16652200.0
2026-07-06,168.3,179.1,168.23,173.5,14157800.0
2026-07-07,173.5,175.5,164.81,165.25,10284700.0
2026-07-08,167.44,169.88,156.58,156.84,8960800.0
2026-07-09,158.02,159.99,152.6,159.3,11667200.0
2026-07-10,159.39,162.0,151.36,151.73,12548800.0
2026-07-13,148.7,165.1,148.51,159.5,21499700.0
2026-07-14,161.5,165.0,152.5,162.0,14510300.0
2026-07-15,160.0,162.67,153.53,159.08,14308100.0
2026-07-16,157.09,158.57,150.27,151.4,11464800.0
2026-07-17,150.0,152.1,145.29,147.05,13140300.0
2026-07-20,149.99,157.43,148.05,151.5,14237900.0
2026-07-21,151.3,156.5,148.68,155.89,14769700.0
2026-07-22,156.52,159.89,151.81,154.27,9303000.0
2026-07-23,155.0,164.86,154.57,164.6,17290200.0
2026-07-24,165.46,165.46,159.6,162.68,12868300.0
2026-07-27,162.68,170.5,160.99,168.3,14069600.0
2026-07-28,167.01,168.3,160.05,161.28,10642600.0
2026-07-29,161.28,166.37,158.58,165.66,10023600.0
2026-07-30,165.0,165.9,154.03,154.1,10944900.0
2026-07-31,162.17,164.68,156.18,156.51,14085000.0
2026-08-03,159.0,160.6,154.33,157.11,7395100.0
2026-08-04,159.01,161.28,149.4,155.5,12210700.0
2026-08-05,155.69,162.18,154.0,160.95,8998700.0
2026-08-06,157.34,161.91,157.16,160.56,7813300.0
2026-08-07,159.88,162.07,156.74,161.4,9442200.0
2026-08-10,166.62,168.68,156.74,165.42,12172500.0
2026-08-11,167.0,167.0,159.68,162.92,6891900.0
2026-08-12,162.93,166.99,162.01,165.89,6743800.0
2026-08-13,166.39,173.1,165.56,167.58,10986200.0
2026-08-14,166.44,168.24,164.3,166.5,7169300.0
2026-08-17,167.8,183.15,167.8,183.15,13247300.0
2026-08-18,186.41,188.58,179.5,182.44,14923100.0
2026-08-19,178.31,181.02,169.1,171.0,14423800.0
2026-08-20,172.73,176.37,171.1,173.63,7632800.0
2026-08-21,172.0,176.82,170.26,176.69,9194300.0
2026-08-24,176.0,178.69,171.34,175.2,8823200.0
2026-08-25,173.2,175.0,169.19,169.6,5893800.0
2026-08-26,169.58,172.61,166.7,170.49,6031700.0
2026-08-27,157.0,158.0,153.44,153.44,6598100.0
2026-08-28,141.05,146.51,138.1,143.18,44622200.0
2026-08-31,139.0,140.52,135.39,140.12,24439500.0
2026-09-01,140.12,142.99,138.05,140.3,18471000.0
2026-09-02,139.68,145.88,138.6,141.64,13207900.0
2026-09-03,144.0,144.44,141.05,143.98,9339100.0
2026-09-04,144.58,149.96,144.58,147.2,13248700.0
2026-09-07,147.0,147.0,142.08,145.0,12168900.0
2026-09-08,145.0,145.57,138.8,139.45,13720400.0
2026-09-09,139.8,140.38,136.98,138.58,10969400.0
2026-09-10,137.6,137.94,133.33,135.26,9976900.0
2026-09-11,134.95,134.99,132.96,134.67,6906200.0
2026-09-14,134.36,135.77,133.0,133.8,6635400.0
2026-09-15,133.01,139.5,132.69,138.67,11327500.0
2026-09-16,138.65,139.0,134.61,135.08,9348600.0
2026-09-17,134.3,136.46,133.8,134.42,5196800.0
2026-09-18,135.01,138.16,133.03,138.0,10125800.0
2026-09-21,138.0,139.6,137.0,138.89,6832600.0
2026-09-22,139.02,139.39,127.07,128.4,17239100.0
2026-09-23,129.68,129.68,125.7,128.56,15962000.0
2026-09-24,128.27,129.68,125.17,125.22,10000700.0
2026-09-28,125.79,125.79,120.04,121.07,13102500.0
2026-09-29,122.8,123.0,119.02,120.81,8661500.0
2026-09-30,120.43,122.97,119.5,120.46,6271000.0
2026-10-08,120.4,120.76,116.53,117.11,13174900.0
2026-10-09,116.0,120.88,114.0,120.09,14780100.0
2026-10-12,118.52,123.38,118.35,120.65,10510600.0
2026-10-13,118.6,120.33,116.78,118.7,8547500.0
2026-10-14,118.7,120.08,115.6,116.5,6847700.0
2026-10-15,113.96,117.5,112.02,116.58,10120800.0
2026-10-16,118.03,120.08,116.65,118.03,6341800.0
2026-10-19,117.92,125.95,117.3,125.1,13893900.0
2026-10-20,125.0,125.09,112.59,112.59,20525000.0
2026-10-21,110.34,113.88,109.03,110.81,18713000.0
2026-10-22,110.8,112.75,107.7,107.9,12478000.0
2026-10-23,106.83,109.76,104.0,109.42,13593300.0
2026-10-26,107.24,109.18,103.0,106.81,17578300.0
2026-10-27,106.79,108.5,104.93,105.42,7310000.0
2026-10-28,106.58,107.59,104.4,106.74,8751600.0
2026-10-29,106.99,106.99,103.91,104.33,6844700.0