date,open,high,low,close,volume
2024-03-08,60.051,60.668,59.701,59.981,6715000.0
2024-03-11,59.951,63.918,59.951,63.531,27808000.0
2024-03-12,64.285,66.171,63.208,65.651,24502900.0
2024-03-13,66.258,67.418,65.895,66.071,17781300.0
2024-03-14,66.758,69.071,66.758,67.978,21135200.0
2024-03-15,67.285,67.745,66.011,67.108,14662800.0
2024-03-18,67.901,70.035,67.821,69.961,19698200.0
2024-03-19,69.961,70.568,68.748,69.551,14697300.0
2024-03-20,69.621,70.878,69.621,70.111,9680500.0
2024-03-21,70.258,70.551,69.618,70.268,8866700.0
2024-03-22,70.268,70.275,69.018,69.601,10467200.0
2024-03-25,69.408,69.881,68.235,68.685,9910900.0
2024-03-26,69.285,70.615,69.041,70.485,13134600.0
2024-03-27,70.488,70.518,67.288,67.945,18884900.0
2024-03-28,67.235,67.898,65.955,66.745,15943500.0
2024-03-29,66.761,66.791,64.341,64.971,14138100.0
2024-04-01,64.971,68.278,64.971,67.955,14290900.0
2024-04-02,67.955,69.718,67.885,68.065,10758500.0
2024-04-03,67.451,67.655,66.468,66.671,8363400.0
2024-04-08,66.285,68.951,66.081,67.951,12822700.0
2024-04-09,67.868,68.948,67.735,67.978,8420800.0
2024-04-10,68.718,68.785,67.285,67.898,7241100.0
2024-04-11,66.951,69.098,66.551,68.278,10085400.0
2024-04-12,67.951,69.681,67.131,67.485,11491800.0
2024-04-15,67.285,69.118,66.981,68.491,11333200.0
2024-04-16,68.085,69.068,67.521,67.828,9832300.0
2024-04-17,67.618,68.345,67.151,68.285,9692200.0
2024-04-18,67.951,69.451,67.085,68.485,13399800.0
2024-04-19,68.015,68.241,66.305,67.328,11177000.0
2024-04-22,67.285,67.795,66.651,66.805,6469500.0
2024-04-23,66.801,66.805,65.281,65.631,8730000.0
2024-04-24,66.248,66.885,65.451,66.425,7497900.0
2024-04-25,66.418,67.788,66.158,66.931,9468400.0
2024-04-26,67.285,70.538,67.285,70.408,25345400.0
2024-04-29,70.978,72.418,70.195,71.078,19167600.0
2024-04-30,71.785,72.078,70.118,70.118,11556000.0
2024-05-06,72.285,73.415,71.785,72.718,18677900.0
2024-05-07,72.718,74.615,71.965,73.911,14419000.0
2024-05-08,73.465,73.578,72.618,72.695,9113200.0
2024-05-09,72.718,73.418,72.668,73.335,7900700.0
2024-05-10,72.951,73.791,72.618,73.218,8061300.0
2024-05-13,72.351,73.071,71.478,72.518,8248100.0
2024-05-14,72.521,73.141,71.988,72.255,6261900.0
2024-05-15,72.118,72.618,70.051,70.331,9973400.0
2024-05-16,70.335,70.605,69.488,70.055,8715700.0
2024-05-17,70.415,70.728,69.838,70.481,7148700.0
2024-05-20,70.111,71.951,70.111,71.575,7595900.0
2024-05-21,71.278,71.281,69.758,70.211,8408000.0
2024-05-22,70.015,70.451,69.005,69.591,8839800.0
2024-05-23,69.235,69.235,68.455,68.935,6228700.0
2024-05-24,68.611,68.618,66.885,67.051,10287600.0
2024-05-27,67.285,67.551,66.151,66.735,7604600.0
2024-05-28,66.885,66.921,66.145,66.411,6094600.0
2024-05-29,67.618,72.618,67.615,72.185,30264800.0
2024-05-30,72.091,73.745,71.918,73.238,22379200.0
2024-05-31,73.551,74.485,72.948,73.625,18543000.0
2024-06-03,73.621,77.445,72.615,76.318,27014600.0
2024-06-04,76.251,77.218,75.935,76.668,15742900.0
2024-06-05,76.778,79.385,76.778,77.548,19443400.0
2024-06-06,77.685,78.551,76.451,76.785,17586500.0
2024-06-07,76.961,77.748,74.661,75.785,18259400.0
2024-06-11,75.495,79.285,75.395,78.828,22159700.0
2024-06-12,77.828,79.801,77.828,78.251,18733200.0
2024-06-13,80.218,83.378,79.988,81.615,29251900.0
2024-06-14,81.111,81.928,79.461,81.635,20261000.0
2024-06-17,81.285,83.908,80.908,83.021,20864900.0
2024-06-18,82.485,83.051,81.618,82.498,12878900.0
2024-06-19,82.618,83.285,81.755,81.951,9910800.0
2024-06-20,81.578,81.875,80.385,81.118,11620000.0
2024-06-21,81.281,82.075,79.888,80.841,11633000.0
2024-06-24,80.618,81.945,79.878,80.598,10842300.0
2024-06-25,81.285,83.531,80.738,81.955,19574600.0
2024-06-26,81.285,82.051,80.411,81.525,11191700.0
2024-06-27,80.958,81.405,80.091,80.451,8291100.0
2024-06-28,79.951,81.328,79.578,80.701,9298200.0
2024-07-01,80.701,81.235,78.118,79.551,12927300.0
2024-07-02,79.575,79.851,78.301,78.608,10262700.0
2024-07-03,78.605,79.078,77.285,78.318,9657400.0
2024-07-04,78.951,80.515,78.785,78.828,9919600.0
2024-07-05,78.341,78.785,76.911,77.961,9566500.0
2024-07-08,77.885,80.025,77.678,78.948,10537500.0
2024-07-09,79.018,81.788,77.788,81.485,14076300.0
2024-07-10,81.448,82.795,81.118,81.451,10928300.0
2024-07-11,82.285,82.705,81.178,81.638,10035900.0
2024-07-12,81.791,85.285,81.248,84.825,18886300.0
2024-07-15,84.718,85.551,84.155,84.521,9871600.0
2024-07-16,84.155,84.685,82.735,83.615,11758800.0
2024-07-17,83.618,84.458,82.825,83.788,10519200.0
2024-07-18,83.251,84.918,83.121,84.428,9532200.0
2024-07-19,84.118,85.951,83.865,85.305,13621400.0
2024-07-22,85.318,87.318,85.318,85.821,10075000.0
2024-07-23,85.615,85.755,81.618,81.695,16741000.0
2024-07-24,81.695,82.335,80.115,80.615,11864000.0
2024-07-25,80.608,82.131,79.785,80.748,10110400.0
2024-07-26,81.608,83.161,81.001,82.268,12484200.0
2024-07-29,82.627,82.651,80.511,81.351,7885900.0
2024-07-30,80.847,80.917,78.857,79.621,11039300.0
2024-07-31,79.187,80.991,79.174,80.667,8749000.0
2024-08-01,80.984,81.231,78.317,79.717,10363500.0
2024-08-02,78.981,79.071,76.517,76.577,14567100.0
2024-08-05,75.264,77.207,74.987,75.377,10526800.0
2024-08-06,76.317,76.524,73.644,74.631,12910200.0
2024-08-07,74.664,75.317,73.807,74.634,8202200.0
2024-08-08,74.251,74.251,72.817,73.801,8535700.0
2024-08-09,74.337,76.944,74.331,75.524,11985200.0
2024-08-12,75.654,76.147,74.817,75.117,5377900.0
2024-08-13,75.104,75.114,73.651,74.561,6043700.0
2024-08-14,74.517,74.517,73.384,73.851,5633000.0
2024-08-15,73.841,75.817,73.277,75.481,8854500.0
2024-08-16,75.687,77.757,75.151,76.687,10221900.0
2024-08-19,76.734,77.977,76.654,76.791,7018200.0
2024-08-20,76.984,77.427,76.127,77.144,6248400.0
2024-08-21,76.537,79.361,75.651,78.651,11104300.0
2024-08-22,78.651,79.241,78.191,78.491,6248800.0
2024-08-23,78.251,78.751,77.701,78.097,4978600.0
2024-08-26,78.151,79.317,77.554,78.121,5651300.0
2024-08-27,77.487,78.744,77.151,78.584,5092600.0
2024-08-28,78.407,78.411,75.917,77.267,8904100.0
2024-08-29,76.094,77.151,75.417,76.601,7938500.0
2024-08-30,77.644,82.247,77.404,81.457,19302800.0
2024-09-02,80.991,81.791,78.651,78.684,10113500.0
2024-09-03,78.451,80.801,78.451,80.677,10182000.0
2024-09-04,80.151,82.284,80.131,81.757,10060600.0
2024-09-05,81.651,83.517,81.517,82.601,10012600.0
2024-09-06,82.604,83.351,82.124,82.184,7814200.0
2024-09-09,81.477,82.971,81.177,81.644,7085100.0
2024-09-10,81.651,82.584,81.191,81.534,6124800.0
2024-09-11,81.651,85.184,81.464,84.351,15536100.0
2024-09-12,84.551,84.984,83.984,83.987,7725100.0
2024-09-13,84.051,84.317,83.267,83.314,5699200.0
2024-09-18,83.324,84.761,83.017,84.461,6682000.0
2024-09-19,84.654,84.777,82.751,83.437,9104300.0
2024-09-20,83.444,84.584,82.611,83.684,8989800.0
2024-09-23,83.634,83.971,81.247,81.651,10758300.0
2024-09-24,82.651,83.484,80.571,83.081,15649500.0
2024-09-25,84.317,88.204,84.204,85.917,20571000.0
2024-09-26,86.317,88.217,85.684,88.187,14906600.0
2024-09-27,89.317,95.647,88.817,92.981,30992200.0
2024-09-30,94.984,101.011,94.984,100.754,38880500.0
2024-10-08,110.997,110.997,100.754,107.444,44343900.0
2024-10-09,103.317,105.221,98.484,100.214,32591900.0
2024-10-10,101.651,105.651,101.644,103.614,25016700.0
2024-10-11,102.991,102.991,96.987,98.334,18641800.0
2024-10-14,98.647,101.644,98.384,100.651,17236500.0
2024-10-15,100.151,101.111,97.651,97.651,12214900.0
2024-10-16,95.984,96.977,93.984,94.914,15032200.0
2024-10-17,95.821,97.601,94.691,94.791,10245700.0
2024-10-18,94.801,100.384,94.344,98.417,19109200.0
2024-10-21,99.317,101.184,98.617,100.467,15781600.0
2024-10-22,99.984,101.691,99.317,99.901,10373300.0
2024-10-23,99.901,102.251,99.211,101.277,12669500.0
2024-10-24,101.277,101.641,99.177,99.544,9688500.0
2024-10-25,99.651,102.251,99.651,101.031,13982000.0
2024-10-28,101.317,101.317,98.901,100.017,10932400.0
2024-10-29,101.317,101.744,99.584,100.117,11854600.0
2024-10-30,99.317,100.821,98.817,100.167,10844800.0
2024-10-31,98.987,99.314,95.984,96.047,24085200.0
2024-11-01,96.051,96.851,95.017,95.087,14304100.0
2024-11-04,96.984,101.291,96.854,100.644,21731900.0
2024-11-05,99.671,101.131,98.484,100.817,16782000.0
2024-11-06,100.984,101.567,97.651,98.437,18486100.0
2024-11-07,96.661,98.944,96.317,98.911,15067600.0
2024-11-08,100.691,100.824,97.317,97.617,16671600.0
2024-11-11,96.651,98.141,95.851,98.081,18085900.0
2024-11-12,98.367,101.651,98.087,98.587,24655700.0
2024-11-13,97.651,98.761,96.751,98.507,14511600.0
2024-11-14,98.317,98.417,96.317,96.567,12458300.0
2024-11-15,96.581,96.914,94.324,94.984,15323600.0
2024-11-18,94.987,95.967,93.871,94.544,11620600.0
2024-11-19,94.544,95.477,92.324,94.314,13194700.0
2024-11-20,94.321,95.117,93.484,94.471,10601700.0
2024-11-21,94.474,94.481,92.984,93.651,9553300.0
2024-11-22,93.484,93.604,90.984,91.147,12514200.0
2024-11-25,92.651,94.771,91.947,92.651,17453300.0
2024-11-26,91.651,93.651,90.944,91.987,9520600.0
2024-11-27,91.411,91.984,90.651,91.984,11000300.0
2024-11-28,92.051,92.171,89.317,89.844,15858900.0
2024-11-29,89.317,90.944,89.001,89.927,12800500.0
2024-12-02,90.521,92.984,89.677,92.451,15135700.0
2024-12-03,93.251,93.611,91.844,92.534,9145000.0
2024-12-04,92.097,92.761,91.251,91.644,8501300.0
2024-12-05,90.714,91.144,89.754,90.071,9026800.0
2024-12-06,90.207,92.311,89.654,91.744,12469800.0
2024-12-09,91.394,92.981,90.877,91.814,9215300.0
2024-12-10,95.984,96.317,92.317,92.501,17592900.0
2024-12-11,92.327,92.941,91.451,91.907,9336000.0
2024-12-12,91.684,92.877,91.117,92.877,10013400.0
2024-12-13,92.094,92.191,90.457,90.487,11235900.0
2024-12-16,90.491,91.044,89.511,89.967,7149000.0
2024-12-17,89.957,93.537,89.644,92.584,17568200.0
2024-12-18,92.734,93.944,92.527,93.201,8410600.0
2024-12-19,92.254,93.964,91.651,93.451,8672900.0
2024-12-20,93.321,93.901,91.717,91.717,9670700.0
2024-12-23,91.817,92.747,91.277,91.884,8151600.0
2024-12-24,91.614,94.487,91.361,94.457,14228700.0
2024-12-25,94.561,95.437,93.551,93.624,8339100.0
2024-12-26,93.624,93.917,92.984,93.271,6760500.0
2024-12-27,93.917,94.167,92.651,93.744,7868300.0
2024-12-30,94.051,94.817,92.761,93.314,8294700.0
2024-12-31,93.317,93.817,92.317,92.537,7762000.0
2025-01-02,92.651,92.677,88.124,88.684,16878400.0
2025-01-03,88.817,89.847,87.731,88.561,9936500.0
2025-01-06,88.964,89.614,87.994,88.744,8244700.0
2025-01-07,88.744,90.894,87.484,89.661,9572200.0
2025-01-08,89.314,89.647,86.921,88.044,10908200.0
2025-01-09,87.984,88.884,87.204,88.114,6561300.0
2025-01-10,87.984,88.447,86.577,86.991,8054800.0
2025-01-13,85.984,87.807,85.721,86.984,6721400.0
2025-01-14,87.097,90.701,86.987,90.417,12579000.0
2025-01-15,90.384,90.754,89.817,89.881,6233600.0
2025-01-16,89.884,90.761,88.494,89.237,7257200.0
2025-01-17,89.491,91.384,89.144,90.517,8614200.0
2025-01-20,91.317,93.794,91.291,93.127,13579700.0
2025-01-21,93.317,94.127,92.651,93.667,7644100.0
2025-01-22,93.317,93.751,91.584,92.484,8105700.0
2025-01-23,93.311,93.317,90.651,90.687,9617400.0
2025-01-24,90.487,91.817,90.317,91.344,6814400.0
2025-01-27,91.347,91.691,89.817,89.817,6340800.0
2025-02-05,92.561,93.901,92.184,92.584,14535100.0
2025-02-06,92.587,102.011,92.467,102.011,38145900.0
2025-02-07,104.984,108.317,102.984,107.284,48707500.0
2025-02-10,107.287,108.984,105.511,108.361,27271100.0
2025-02-11,111.417,111.751,106.987,108.284,28036400.0
2025-02-12,107.484,113.964,105.867,113.334,27935700.0
2025-02-13,112.051,113.767,111.484,112.084,19984000.0
2025-02-14,112.157,118.184,112.157,117.001,24364500.0
2025-02-17,117.001,117.917,113.151,114.484,23201500.0
2025-02-18,115.451,119.477,114.597,117.057,25179700.0
2025-02-19,116.157,118.317,115.984,117.817,16191800.0
2025-02-20,119.477,120.871,117.717,119.244,15693700.0
2025-02-21,120.317,127.151,120.061,125.984,23929200.0
2025-02-24,126.651,127.871,122.811,123.744,19940700.0
2025-02-25,121.651,124.984,121.254,122.481,16110300.0
2025-02-26,122.481,123.584,119.984,122.351,13852900.0
2025-02-27,125.651,126.314,121.987,123.484,16844600.0
2025-02-28,122.017,123.241,117.987,118.924,23930400.0
2025-03-03,121.317,121.651,117.581,118.387,15207800.0
2025-03-04,111.661,114.317,110.994,113.264,26345300.0
2025-03-05,113.984,116.714,113.984,116.304,13906900.0
2025-03-06,118.377,119.041,117.317,117.961,11460100.0
2025-03-07,117.951,118.651,116.731,117.117,8758400.0
2025-03-10,116.951,117.447,114.651,115.317,9917700.0
2025-03-11,113.317,115.574,113.277,115.111,9537000.0
2025-03-12,116.467,118.277,115.317,115.317,12951100.0
2025-03-13,115.607,117.437,115.361,116.484,10221100.0
2025-03-14,117.317,124.044,116.857,123.631,22469700.0
2025-03-17,125.757,125.984,123.637,125.067,13306900.0
2025-03-18,127.834,128.317,124.987,126.507,17333900.0
2025-03-19,126.494,131.317,125.831,130.674,18835200.0
2025-03-20,131.651,132.784,130.314,131.647,15941300.0
2025-03-21,129.321,129.421,121.651,122.317,28210700.0
2025-03-24,123.984,124.484,120.937,123.437,14789400.0
2025-03-25,124.311,124.851,121.311,121.514,12308500.0
2025-03-26,121.514,124.651,120.984,123.654,12020500.0
2025-03-27,123.684,128.744,123.681,127.151,14439400.0
2025-03-28,127.151,128.584,125.484,125.817,11494000.0
2025-03-31,124.984,126.077,122.984,123.284,11578400.0
2025-04-01,124.241,124.274,119.771,120.151,15407200.0
2025-04-02,119.984,120.207,117.944,118.484,11710000.0
2025-04-03,116.817,118.827,116.404,117.487,10102300.0
2025-04-07,109.431,110.884,105.571,105.571,27349800.0
2025-04-08,105.571,110.277,104.317,107.487,27464400.0
2025-04-09,104.917,107.651,102.871,106.517,21193900.0
2025-04-10,109.817,114.004,109.651,110.451,21089600.0
2025-04-11,110.651,117.501,110.451,116.644,18994500.0
2025-04-14,119.384,119.551,116.851,117.984,14206900.0
2025-04-15,119.851,119.984,117.427,118.307,11651600.0
2025-04-16,117.191,117.317,114.351,115.701,13182800.0
2025-04-17,114.964,116.134,113.874,114.877,8528900.0
2025-04-18,114.284,114.284,112.984,113.651,7386000.0
2025-04-21,113.651,114.941,113.397,114.571,7495300.0
2025-04-22,114.571,117.294,113.911,116.597,11212200.0
2025-04-23,123.984,124.317,120.727,122.314,24792700.0
2025-04-24,122.477,123.184,119.434,120.317,15089200.0
2025-04-25,121.651,123.417,121.017,121.927,13386900.0
2025-04-28,120.694,120.694,117.171,118.317,17978300.0
2025-04-29,118.017,118.527,115.984,116.651,11898300.0
2025-04-30,116.617,116.627,114.751,116.014,13047900.0
2025-05-06,118.317,119.084,116.957,118.304,14829400.0
2025-05-07,119.984,120.211,117.697,118.051,10884000.0
2025-05-08,117.157,118.977,116.884,118.077,8338200.0
2025-05-09,118.567,120.317,118.084,119.391,14372600.0
2025-05-12,119.984,121.744,118.511,121.744,16137000.0
2025-05-13,123.651,123.844,120.327,120.484,13177100.0
2025-05-14,120.484,122.684,119.437,122.684,13569300.0
2025-05-15,122.651,126.651,121.411,123.917,20880100.0
2025-05-16,123.327,128.647,122.844,128.041,22932800.0
2025-05-19,127.651,127.651,123.984,125.921,16137300.0
2025-05-20,126.151,129.917,125.484,129.917,17210000.0
2025-05-21,129.631,132.984,128.654,131.651,19947900.0
2025-05-22,131.644,133.504,130.984,131.251,14636300.0
2025-05-23,131.317,137.311,131.027,133.317,23557400.0
2025-05-26,132.254,132.651,124.984,125.317,30955100.0
2025-05-27,123.611,125.317,121.277,122.454,23027500.0
2025-05-28,122.454,122.634,119.007,119.277,17775400.0
2025-05-29,118.181,120.317,116.677,118.694,19206100.0
2025-05-30,117.324,117.917,115.417,115.751,19056000.0
2025-06-03,115.401,117.647,114.651,116.984,18189300.0
2025-06-04,118.151,119.757,117.701,118.491,14690400.0
2025-06-05,119.114,119.231,116.994,118.567,10861300.0
2025-06-06,118.651,119.111,117.484,118.304,8969800.0
2025-06-09,117.024,117.121,113.354,114.364,25509100.0
2025-06-10,114.851,116.651,114.394,116.027,17178600.0
2025-06-11,116.321,120.311,116.321,118.981,20310700.0
2025-06-12,118.281,118.281,115.987,116.064,14404700.0
2025-06-13,114.817,114.954,112.147,113.651,21024000.0
2025-06-16,113.647,113.997,111.917,113.127,10228400.0
2025-06-17,112.984,113.784,112.451,112.897,7004500.0
2025-06-18,112.591,114.717,112.307,113.967,10289700.0
2025-06-19,112.994,113.414,111.767,111.817,10038100.0
2025-06-20,111.661,112.641,111.584,111.734,7353800.0
2025-06-23,110.601,111.554,109.517,111.051,9459300.0
2025-06-24,112.061,113.717,112.061,112.777,14471300.0
2025-06-25,113.647,114.894,112.657,114.741,12573800.0
2025-06-26,113.087,113.087,110.594,110.797,20493200.0
2025-06-27,109.651,110.557,109.464,109.731,13861700.0
2025-06-30,109.731,109.731,107.847,108.954,14400300.0
2025-07-01,108.417,109.434,107.914,108.764,8851800.0
2025-07-02,108.984,109.604,107.961,108.537,9327000.0
2025-07-03,108.644,110.067,108.541,109.837,12349800.0
2025-07-04,109.167,109.981,108.241,108.651,10410400.0
2025-07-07,108.051,108.481,107.797,107.847,8820800.0
2025-07-08,107.317,108.244,106.891,107.277,11691800.0
2025-07-09,107.284,107.721,106.911,106.917,12163300.0
2025-07-10,106.921,107.014,104.601,105.394,21002200.0
2025-07-11,104.951,107.267,104.657,106.287,16827000.0
2025-07-14,106.287,106.287,104.171,104.481,17230900.0
2025-07-15,104.384,106.651,104.317,106.001,16279100.0
2025-07-16,106.004,106.954,106.004,106.224,11075800.0
2025-07-17,106.651,107.891,106.351,107.657,15689100.0
2025-07-18,108.027,108.151,106.734,108.021,13686600.0
2025-07-21,107.647,109.691,107.404,109.691,15394500.0
2025-07-22,109.984,112.321,109.387,112.214,21416400.0
2025-07-23,112.347,112.651,110.651,111.007,15890700.0
2025-07-24,111.011,113.831,110.861,112.557,18906300.0
2025-07-25,111.984,112.117,109.984,110.961,15704100.0
2025-07-28,110.961,111.351,110.161,110.651,11705700.0
2025-07-29,111.652,112.142,109.412,111.062,38736000.0
2025-07-30,107.692,110.802,106.762,108.342,52483400.0
2025-07-31,107.842,107.842,104.642,104.882,59949900.0
2025-08-01,104.592,105.882,104.002,105.442,36233700.0
2025-08-04,103.642,104.782,102.212,104.522,41293700.0
2025-08-05,104.522,104.852,103.422,104.502,33835000.0
2025-08-06,104.502,104.642,103.542,103.992,30562000.0
2025-08-07,103.912,106.072,103.802,104.972,42876300.0
2025-08-08,104.642,104.672,103.552,103.572,32661500.0
2025-08-11,103.522,105.302,102.872,105.162,35669800.0
2025-08-12,105.042,106.072,104.342,105.312,31219500.0
2025-08-13,105.932,107.292,105.482,106.472,45983000.0
2025-08-14,107.012,107.142,105.432,106.012,41954800.0
2025-08-15,105.492,106.282,104.962,105.712,36135300.0
2025-08-18,105.302,109.132,105.302,108.012,61925200.0
2025-08-19,108.312,108.562,106.822,107.272,38973500.0
2025-08-20,106.822,107.902,105.652,107.892,38505300.0
2025-08-21,107.442,108.472,106.642,106.742,44946400.0
2025-08-22,106.752,110.612,106.752,110.302,76312000.0
2025-08-25,110.952,112.132,109.952,111.252,61162800.0
2025-08-26,111.392,114.332,110.352,113.392,69291600.0
2025-08-27,113.602,113.702,110.302,110.322,68974700.0
2025-08-28,109.032,109.832,106.752,108.962,76252200.0
2025-08-29,108.522,116.232,107.762,113.702,114490200.0
2025-09-01,108.142,111.122,108.142,109.342,132986700.0
2025-09-02,108.432,110.742,108.242,109.662,77322400.0
2025-09-03,110.142,110.372,106.652,106.852,73522300.0
2025-09-04,106.232,106.732,103.352,103.642,81574100.0
2025-09-05,103.502,107.142,102.752,106.902,78752400.0
2025-09-08,105.792,106.772,105.152,105.892,55592300.0
2025-09-09,105.642,106.842,104.912,105.132,38163600.0
2025-09-10,105.162,106.092,104.662,104.842,32236900.0
2025-09-11,104.892,106.242,104.532,106.232,53778100.0
2025-09-12,106.242,107.222,105.542,105.552,45591000.0
2025-09-15,105.642,110.492,105.642,108.342,97480400.0
2025-09-16,108.642,108.642,106.862,107.442,53316000.0
2025-09-17,107.842,111.642,107.842,110.632,98124000.0
2025-09-18,110.632,112.442,108.202,109.352,93401400.0
2025-09-19,109.442,110.442,108.642,108.732,47297700.0
2025-09-22,108.512,108.552,106.792,107.632,49155900.0
2025-09-23,107.092,107.332,104.282,105.242,65096300.0
2025-09-24,104.642,105.472,103.642,105.352,54816200.0
2025-09-25,104.982,108.442,104.512,107.142,69348200.0
2025-09-26,107.092,110.872,106.642,106.932,75661200.0
2025-09-29,106.642,108.782,106.032,108.252,61398400.0
2025-09-30,107.832,109.622,107.402,108.852,56775600.0
2025-10-09,108.312,112.122,107.712,110.242,100872200.0
2025-10-10,110.192,110.192,107.222,107.432,59010300.0
2025-10-13,104.642,105.622,103.742,105.332,74443000.0
2025-10-14,106.322,109.002,105.262,105.632,76778600.0
2025-10-15,106.092,107.152,105.142,106.742,47579100.0
2025-10-16,106.642,108.942,106.152,106.602,52309600.0
2025-10-17,106.242,106.272,103.902,104.072,62572500.0
2025-10-20,104.862,105.272,103.722,104.162,35561500.0
2025-10-21,104.332,104.712,103.882,104.402,29907400.0
2025-10-22,103.742,103.962,103.012,103.422,35787400.0
2025-10-23,102.942,103.372,101.642,103.332,37860300.0
2025-10-24,103.622,104.012,103.252,103.402,30554300.0
2025-10-27,103.642,104.612,103.522,103.652,34598800.0
2025-10-28,103.662,103.962,103.142,103.362,26541600.0
2025-10-29,103.372,104.822,102.642,104.162,39734000.0
2025-10-30,103.642,104.502,103.142,103.252,35898900.0
2025-10-31,100.642,100.962,99.642,100.432,63705300.0
2025-11-03,100.432,100.632,98.142,99.242,55167000.0
2025-11-04,98.642,99.182,97.352,97.442,43501700.0
2025-11-05,96.302,96.302,94.372,95.442,58721500.0
2025-11-06,95.222,97.392,95.042,97.162,40200400.0
2025-11-07,96.642,97.792,96.472,96.842,32256100.0
2025-11-10,96.992,99.992,96.992,99.032,55487700.0
2025-11-11,99.142,99.422,97.782,98.352,31985800.0
2025-11-12,98.442,98.632,97.182,97.412,26064300.0
2025-11-13,96.652,100.142,96.652,99.472,57999000.0
2025-11-14,98.642,100.142,97.972,98.012,34298500.0
2025-11-17,97.442,98.232,96.892,97.722,20724800.0
2025-11-18,97.182,97.492,95.662,96.132,30475600.0
2025-11-19,96.042,96.302,94.652,94.812,34829200.0
2025-11-20,94.812,95.142,93.142,93.252,39181100.0
2025-11-21,92.132,94.032,91.342,92.342,45171300.0
2025-11-24,92.742,94.052,91.842,93.572,32730200.0
2025-11-25,93.642,95.022,93.342,93.552,27748900.0
2025-11-26,94.392,95.082,94.092,94.732,30657700.0
2025-11-27,94.242,94.802,93.862,93.932,20228000.0
2025-11-28,94.242,94.872,93.842,94.812,21935100.0
2025-12-01,95.032,95.942,94.782,95.412,23371300.0
2025-12-02,96.062,97.442,95.892,96.262,35921700.0
2025-12-03,96.282,96.292,94.532,94.692,23157300.0
2025-12-04,94.562,94.932,93.842,94.882,16614200.0
2025-12-05,94.932,95.862,94.352,95.622,21161800.0
2025-12-08,95.852,96.792,95.852,96.172,24780500.0
2025-12-09,95.852,96.302,95.342,95.672,16322700.0
2025-12-10,95.242,96.292,94.542,96.112,19840200.0
2025-12-11,96.622,96.762,95.492,95.872,25090800.0
2025-12-12,95.842,97.342,95.292,96.642,55462100.0
2025-12-15,96.192,96.802,95.172,95.172,29330100.0
2025-12-16,95.142,95.342,93.782,93.892,25876800.0
2025-12-17,94.142,95.342,93.322,94.852,27282500.0
2025-12-18,94.032,94.242,93.142,93.172,25279700.0
2025-12-19,93.642,94.912,93.372,93.872,27206800.0
2025-12-22,94.342,95.002,93.892,94.012,20623500.0
2025-12-23,94.142,95.142,94.142,94.452,23661700.0
2025-12-24,94.442,94.442,93.692,94.062,19281000.0
2025-12-25,94.072,94.872,93.762,94.482,18220200.0
2025-12-26,94.922,101.092,94.892,99.652,102095900.0
2025-12-29,100.142,100.942,99.242,99.852,51916700.0
2025-12-30,98.902,99.792,98.382,99.392,31875600.0
2025-12-31,99.622,99.842,97.022,97.362,40285900.0
2026-01-05,98.042,99.122,97.542,97.752,38262500.0
2026-01-06,97.862,100.142,97.762,99.632,52178500.0
2026-01-07,99.602,99.602,96.702,97.242,56084900.0
2026-01-08,96.842,96.842,95.972,96.522,30065500.0
2026-01-09,96.692,97.592,96.542,96.652,35034100.0
2026-01-12,96.652,97.642,95.942,97.112,42525700.0
2026-01-13,98.642,99.242,96.522,96.832,49872300.0
2026-01-14,96.452,97.382,95.152,95.742,51475000.0
2026-01-15,95.722,96.282,95.242,95.312,29563500.0
2026-01-16,96.342,97.082,95.242,95.502,38458800.0
2026-01-19,96.452,96.942,95.412,95.832,33492700.0
2026-01-20,95.862,95.902,94.322,94.382,38914900.0
2026-01-21,93.652,94.582,93.642,93.742,30833400.0
2026-01-22,94.362,94.772,93.532,93.762,29101400.0
2026-01-23,93.882,94.002,93.152,93.292,38330300.0
2026-01-26,93.292,93.302,92.142,92.272,37546000.0
2026-01-27,92.312,92.632,91.442,91.452,36298100.0
2026-01-28,91.442,93.142,89.652,92.982,71556600.0
2026-01-29,92.302,92.562,91.252,91.952,37182500.0
2026-01-30,91.912,91.912,90.342,90.532,32917600.0
2026-02-02,87.642,88.732,86.612,86.692,64697400.0
2026-02-03,86.842,87.042,85.522,87.012,37782700.0
2026-02-04,86.632,88.972,86.092,88.782,37650500.0
2026-02-05,88.142,90.872,87.972,89.752,35424000.0
2026-02-06,89.032,90.302,88.642,89.462,24708800.0
2026-02-09,90.142,90.292,89.472,89.702,20818000.0
2026-02-10,89.642,91.212,89.482,90.452,26760500.0
2026-02-11,90.522,92.592,90.522,91.922,39695000.0
2026-02-12,91.932,91.992,90.722,90.802,23031300.0
2026-02-13,89.692,90.732,89.522,89.912,21733900.0
2026-02-24,91.622,91.632,90.252,90.512,20644500.0
2026-02-25,90.532,92.432,90.532,91.092,32478000.0
2026-02-26,91.042,91.042,89.252,89.492,29101900.0
2026-02-27,89.042,89.582,88.742,88.962,21934100.0
2026-03-02,87.642,96.892,87.362,96.432,143513700.0
2026-03-03,96.032,96.632,93.632,94.852,86574100.0
2026-03-04,94.842,96.442,93.342,95.632,70096900.0
2026-03-05,96.442,96.462,93.532,94.112,55244000.0
2026-03-06,95.642,95.642,92.892,93.262,50354000.0
2026-03-09,93.262,97.642,92.642,97.162,109340900.0
2026-03-10,96.822,97.132,95.722,96.242,50746200.0
2026-03-11,96.392,99.982,95.312,98.862,90374400.0
2026-03-12,98.872,100.332,98.342,98.742,50252400.0
2026-03-13,98.642,100.432,97.942,99.312,51976500.0
2026-03-16,99.312,104.642,98.432,104.262,108781400.0
2026-03-17,104.272,106.302,102.352,102.512,84138900.0
2026-03-18,102.462,102.462,99.692,101.332,61799600.0
2026-03-19,100.632,103.522,100.112,101.952,53105900.0
2026-03-20,101.642,104.092,101.202,102.672,62878300.0
2026-03-23,103.512,111.462,102.822,107.272,178244600.0
2026-03-24,108.042,108.042,104.572,106.282,92144600.0
2026-03-25,106.362,107.302,104.922,106.242,66266500.0
2026-03-26,106.262,107.322,102.342,102.782,82812100.0
2026-03-27,103.632,105.532,102.392,104.942,65845500.0
2026-03-30,103.152,107.642,102.892,105.692,72755700.0
2026-03-31,106.642,108.132,104.742,104.892,58865900.0
2026-04-01,105.542,106.142,102.012,102.292,71519800.0
2026-04-02,102.132,103.122,100.142,101.292,60434900.0
2026-04-03,101.442,101.942,98.642,98.652,49174500.0
2026-04-07,99.142,99.412,97.092,97.622,37969700.0
2026-04-08,98.142,100.922,97.752,100.862,56281800.0
2026-04-09,99.852,99.852,98.452,98.672,37906300.0
2026-04-10,99.032,101.842,98.672,101.312,60573100.0
2026-04-13,101.212,104.632,100.452,103.892,66313600.0
2026-04-14,102.642,103.832,102.142,103.462,54334300.0
2026-04-15,103.462,104.412,102.142,102.672,42871900.0
2026-04-16,102.922,105.612,102.922,105.182,64366100.0
2026-04-17,104.632,105.102,102.762,103.422,44204800.0
2026-04-20,103.422,103.592,102.262,102.552,38367700.0
2026-04-21,102.552,102.832,100.972,101.172,43225800.0
2026-04-22,100.752,102.022,100.242,101.262,34373300.0
2026-04-23,101.212,101.232,98.652,99.622,49216400.0
2026-04-24,99.552,99.552,98.342,99.102,33773900.0
2026-04-27,99.642,103.642,99.522,101.982,60167000.0
2026-04-28,101.492,102.942,100.982,101.122,36155000.0
2026-04-29,101.112,105.282,100.642,105.042,105655800.0
2026-04-30,104.182,105.092,102.012,102.622,60097900.0
2026-05-06,101.342,101.532,99.842,100.392,67048700.0
2026-05-07,100.692,100.902,99.652,100.102,46884600.0
2026-05-08,100.112,100.642,99.442,99.662,38215800.0
2026-05-11,99.662,100.372,98.642,100.082,48281000.0
2026-05-12,99.612,99.742,98.742,98.872,35344100.0
2026-05-13,98.872,98.892,97.452,98.242,45619400.0
2026-05-14,98.642,99.642,98.092,98.372,33918000.0
2026-05-15,97.642,97.672,95.902,95.942,46621700.0
2026-05-18,94.982,95.582,93.942,94.152,35461300.0
2026-05-19,94.152,95.722,93.442,95.642,29618400.0
2026-05-20,94.942,95.132,92.942,93.002,41501000.0
2026-05-21,93.052,95.842,93.052,93.152,37395000.0
2026-05-22,93.192,93.832,92.252,93.392,26859200.0
2026-05-25,94.642,96.852,94.642,95.602,40599500.0
2026-05-26,95.442,96.562,94.152,96.192,38652400.0
2026-05-27,95.642,96.912,94.302,94.862,36237400.0
2026-05-28,94.862,95.632,93.672,95.522,31459000.0
2026-05-29,98.542,99.142,95.772,95.822,60629400.0
2026-06-01,95.822,95.862,93.242,93.292,44598100.0
2026-06-02,95.642,96.522,93.952,96.402,55496400.0
2026-06-03,95.642,95.642,94.142,94.462,37043400.0
2026-06-04,93.242,94.032,92.742,93.082,31871200.0
2026-06-05,93.162,93.642,91.942,92.652,33996900.0
2026-06-08,90.642,91.662,89.942,90.832,31684400.0
2026-06-09,90.862,91.562,89.672,91.532,28192700.0
2026-06-10,90.642,90.642,89.742,89.952,24128700.0
2026-06-11,89.742,90.442,88.522,89.442,31508700.0
2026-06-12,89.542,91.422,88.892,91.242,38535200.0
2026-06-15,91.252,91.542,90.042,90.462,31297900.0
2026-06-16,89.992,90.142,89.142,89.282,33601900.0
2026-06-17,88.642,88.942,86.642,87.112,49526700.0
2026-06-18,86.642,88.972,85.722,87.772,43579000.0
2026-06-22,86.642,87.542,84.242,87.232,63724200.0
2026-06-23,86.552,87.962,84.392,84.642,46621700.0
2026-06-24,84.142,84.342,82.422,82.942,45573500.0
2026-06-25,82.442,83.452,80.982,81.842,55643200.0
2026-06-26,81.152,81.442,77.842,77.842,66320800.0
2026-06-29,77.842,80.592,77.242,79.282,52370700.0
2026-06-30,79.222,80.192,78.222,79.342,38204300.0
2026-07-01,79.542,81.292,78.192,80.302,50317700.0
2026-07-02,81.542,85.312,81.542,83.212,82504600.0
2026-07-03,83.372,88.522,83.242,88.112,83898200.0
2026-07-06,88.162,88.592,86.252,87.182,48582800.0
2026-07-07,87.302,88.452,85.512,85.902,38947000.0
2026-07-08,85.652,87.982,84.922,87.442,40380900.0
2026-07-09,86.142,87.412,85.442,86.512,37739300.0
2026-07-10,86.482,90.472,84.522,89.642,70933200.0
2026-07-13,88.642,88.642,86.422,86.622,42458500.0
2026-07-14,86.532,90.322,86.142,89.822,54707500.0
2026-07-15,89.292,93.122,89.092,91.402,51415400.0
2026-07-16,91.382,94.402,90.792,93.782,60720400.0
2026-07-17,93.782,95.592,91.542,93.112,68734600.0
2026-07-20,93.132,94.922,92.412,93.562,43989000.0
2026-07-21,93.572,96.442,92.992,93.942,67159300.0
2026-07-22,92.272,92.642,90.152,91.212,60355000.0
2026-07-23,90.412,92.512,89.652,92.292,33801400.0
2026-07-24,91.172,92.722,90.952,91.532,24303400.0
2026-07-27,91.962,92.842,91.172,92.042,26533200.0
2026-07-28,91.662,94.252,91.662,92.992,36401500.0
2026-07-29,93.192,95.912,92.742,94.492,51445700.0
2026-07-30,94.562,96.302,94.392,95.842,48036100.0
2026-07-31,93.72,95.86,93.13,95.77,43613100.0
2026-08-03,96.03,96.59,94.1,94.45,36389700.0
2026-08-04,94.45,94.49,90.8,91.15,66771500.0
2026-08-05,91.08,91.18,89.15,90.82,51559800.0
2026-08-06,90.5,91.15,89.23,89.45,36737200.0
2026-08-07,89.77,90.28,88.55,90.04,40701600.0
2026-08-10,90.04,91.8,89.4,91.15,38573700.0
2026-08-11,91.18,91.66,89.93,90.12,24222800.0
2026-08-12,90.0,91.14,89.4,90.41,20818800.0
2026-08-13,90.37,90.7,89.7,89.71,22665400.0
2026-08-14,89.3,89.68,88.69,88.9,20585600.0
2026-08-17,88.9,90.44,88.61,89.88,24625500.0
2026-08-18,89.88,90.38,89.23,89.53,20636900.0
2026-08-19,89.53,89.53,88.44,88.66,21960600.0
2026-08-20,89.05,91.0,88.89,90.48,35807400.0
2026-08-21,90.35,91.08,89.72,90.47,17886200.0
2026-08-24,90.01,91.49,89.4,90.66,27364700.0
2026-08-25,90.49,91.5,89.91,91.36,27450200.0
2026-08-26,91.2,93.23,91.06,92.09,28282300.0
2026-08-27,91.7,92.18,91.17,91.49,17701400.0
2026-08-28,91.38,92.48,90.9,92.32,25031800.0
2026-08-31,91.56,92.54,88.1,88.2,64040000.0
2026-09-01,88.4,89.86,88.25,88.71,28858900.0
2026-09-02,88.48,89.0,86.6,86.8,34680000.0
2026-09-03,86.96,87.86,86.96,87.31,20373400.0
2026-09-04,87.38,88.55,87.26,87.4,20343100.0
2026-09-07,86.89,87.34,86.2,86.51,21926500.0
2026-09-08,86.39,86.7,85.43,86.57,19726700.0
2026-09-09,86.57,86.58,85.5,85.88,18185800.0
2026-09-10,85.11,85.19,83.48,83.52,33073200.0
2026-09-11,83.17,84.48,82.66,84.0,27293500.0
2026-09-14,84.01,85.95,83.75,85.43,28959900.0
2026-09-15,85.75,85.99,84.2,84.3,19356200.0
2026-09-16,84.11,84.55,83.45,83.96,17642300.0
2026-09-17,83.8,85.56,83.11,84.97,26147900.0
2026-09-18,84.0,84.67,83.27,84.3,29992500.0
2026-09-21,84.27,85.29,84.11,85.22,24832200.0
2026-09-22,85.59,87.2,85.46,86.58,33684700.0
2026-09-23,86.0,86.55,85.66,85.85,17315500.0
2026-09-24,85.7,86.02,84.23,84.34,18221600.0
2026-09-28,83.61,84.28,83.18,83.35,18236500.0
2026-09-29,83.2,83.42,81.7,82.02,21605600.0
2026-09-30,82.1,83.47,81.7,83.31,21667300.0
2026-10-08,82.98,83.19,81.51,81.72,24840600.0
2026-10-09,82.1,85.16,81.81,84.95,40197700.0
2026-10-12,85.6,86.18,84.13,84.6,26470400.0
2026-10-13,83.1,84.49,82.04,82.18,33633300.0
2026-10-14,82.25,82.57,81.1,81.44,21288200.0
2026-10-15,80.63,82.47,80.11,82.24,24275400.0
2026-10-16,82.24,83.39,81.85,82.72,20968600.0
2026-10-19,82.5,84.15,82.3,83.5,21901100.0
2026-10-20,83.39,83.59,81.93,82.6,18343600.0
2026-10-21,82.7,82.96,80.38,80.7,30510800.0
2026-10-22,80.71,81.45,79.71,80.02,26463100.0
2026-10-23,79.5,81.65,78.49,81.42,37207600.0
2026-10-26,80.97,82.62,80.97,82.4,27332200.0
2026-10-27,82.45,83.3,82.01,82.01,20208000.0
2026-10-28,81.94,83.17,81.94,82.74,20059700.0
2026-10-29,82.74,83.14,82.13,82.5,16684600.0