date,open,high,low,close,volume
2024-03-07,71.015,72.305,70.945,72.065,11143100.0
2024-03-08,71.825,72.755,71.745,72.245,9898800.0
2024-03-11,72.325,72.935,71.925,72.485,9818800.0
2024-03-12,72.775,74.565,72.085,74.085,18100300.0
2024-03-13,74.265,74.525,72.665,73.315,10466800.0
2024-03-14,73.325,73.555,72.075,72.355,9534100.0
2024-03-15,72.355,73.565,71.705,73.355,10968600.0
2024-03-18,73.365,74.325,72.835,74.055,10267900.0
2024-03-19,73.665,74.145,71.795,73.645,12840100.0
2024-03-20,73.255,73.995,72.835,72.945,8732300.0
2024-03-21,73.265,73.365,72.135,72.265,8738700.0
2024-03-22,72.095,72.565,71.175,72.305,10374100.0
2024-03-25,72.305,73.965,72.115,73.305,14250800.0
2024-03-26,73.165,75.165,73.095,75.075,15200900.0
2024-03-27,75.055,76.565,74.285,74.805,17482400.0
2024-03-28,74.565,76.555,74.315,75.515,11906800.0
2024-03-29,75.465,78.065,75.465,77.865,14418400.0
2024-04-01,78.465,81.185,78.375,79.615,19353300.0
2024-04-02,79.565,81.045,79.265,80.065,11240800.0
2024-04-03,79.945,80.535,79.115,79.965,9881400.0
2024-04-08,79.975,82.525,79.715,82.065,20150300.0
2024-04-09,82.055,83.725,81.415,81.965,18063700.0
2024-04-10,82.055,82.655,81.445,82.485,12611000.0
2024-04-11,81.945,82.595,81.065,81.865,11449100.0
2024-04-12,81.565,82.005,80.545,81.175,13920400.0
2024-04-15,81.165,83.555,81.095,83.065,17372200.0
2024-04-16,83.005,83.695,81.795,82.065,15089500.0
2024-04-17,82.015,82.565,81.265,82.145,10441200.0
2024-04-18,81.935,83.665,81.295,82.275,11830700.0
2024-04-19,82.065,82.615,80.695,81.615,13685100.0
2024-04-22,82.24,84.19,81.85,82.98,14080600.0
2024-04-23,82.69,83.17,80.86,81.19,11853400.0
2024-04-24,81.94,81.94,80.46,81.12,8700000.0
2024-04-25,81.06,81.64,80.27,81.19,8840300.0
2024-04-26,81.17,84.18,81.13,83.43,16554100.0
2024-04-29,83.43,89.33,83.19,86.54,24739000.0
2024-04-30,87.0,87.8,85.79,85.79,9823200.0
2024-05-06,87.69,89.2,86.81,88.63,20019600.0
2024-05-07,88.55,89.19,88.37,88.65,10473500.0
2024-05-08,88.66,88.99,87.15,87.56,9070600.0
2024-05-09,87.07,87.55,85.88,87.02,13199500.0
2024-05-10,87.09,88.09,86.19,86.91,11064400.0
2024-05-13,86.59,88.04,85.97,87.29,9994400.0
2024-05-14,87.32,87.63,86.07,86.36,8548000.0
2024-05-15,86.35,86.79,84.7,85.39,8587400.0
2024-05-16,85.37,85.95,84.55,85.44,9736300.0
2024-05-17,84.99,86.77,84.99,86.75,10087300.0
2024-05-20,87.19,88.28,85.48,86.52,12776600.0
2024-05-21,86.2,86.49,84.81,85.29,7924500.0
2024-05-22,86.17,88.91,85.89,87.97,22242300.0
2024-05-23,87.48,87.53,85.49,85.78,11511200.0
2024-05-24,85.5,86.14,84.72,85.4,11029200.0
2024-05-27,85.12,87.54,85.09,87.23,10815200.0
2024-05-28,87.23,87.7,86.7,86.81,7434600.0
2024-05-29,86.54,87.95,86.54,87.12,8814600.0
2024-05-30,87.12,88.87,85.14,85.56,14011700.0
2024-05-31,86.57,86.57,84.09,84.24,11740600.0
2024-06-03,83.94,84.64,83.49,83.91,9782200.0
2024-06-04,83.87,85.44,83.7,84.79,8628300.0
2024-06-05,85.19,85.22,84.35,84.83,5199800.0
2024-06-06,84.89,86.97,84.83,85.49,9851400.0
2024-06-07,86.4,86.49,84.19,84.68,7572900.0
2024-06-11,84.87,85.34,83.73,84.99,7356200.0
2024-06-12,85.0,85.18,82.46,83.34,11753200.0
2024-06-13,83.47,83.54,81.7,82.45,10118100.0
2024-06-14,82.22,83.84,80.61,83.16,15434200.0
2024-06-17,82.84,83.77,82.06,82.44,9956500.0
2024-06-18,82.5,82.74,81.3,81.82,7587500.0
2024-06-19,81.81,81.99,80.46,80.89,11802500.0
2024-06-20,80.9,82.29,80.63,80.73,8854000.0
2024-06-21,80.73,80.99,79.2,79.99,9407900.0
2024-06-24,80.09,81.16,79.16,80.97,11368900.0
2024-06-25,81.37,82.94,80.54,82.47,13220900.0
2024-06-26,82.17,82.49,81.35,82.08,8236400.0
2024-06-27,81.79,82.14,78.76,79.79,18236500.0
2024-06-28,79.5,80.02,77.55,77.55,19036000.0
2024-07-01,77.29,79.49,77.29,78.99,10944200.0
2024-07-02,78.29,79.17,76.97,76.99,14415600.0
2024-07-03,76.99,77.97,76.82,77.11,7468300.0
2024-07-04,77.54,77.86,76.09,77.7,10339800.0
2024-07-05,77.6,77.99,76.5,77.79,9307700.0
2024-07-08,77.31,77.32,75.89,75.93,9605000.0
2024-07-09,75.89,76.17,74.69,75.27,11146700.0
2024-07-10,75.11,76.05,74.09,74.44,8781200.0
2024-07-11,74.82,78.02,74.45,77.22,14511800.0
2024-07-12,77.99,80.64,77.69,80.01,16335300.0
2024-07-15,80.19,80.44,78.0,78.29,9913300.0
2024-07-16,78.14,79.17,77.94,78.46,8040400.0
2024-07-17,78.47,79.22,76.19,79.0,11796100.0
2024-07-18,79.02,79.07,77.27,78.47,11067400.0
2024-07-19,78.26,79.66,77.3,79.23,13602100.0
2024-07-22,79.23,79.49,77.39,78.32,11337600.0
2024-07-23,78.3,78.57,76.29,76.39,9658600.0
2024-07-24,77.2,77.35,75.47,75.98,7210700.0
2024-07-25,75.89,77.26,74.71,75.19,9214300.0
2024-07-26,75.59,76.99,75.21,76.0,10703000.0
2024-07-29,76.07,76.22,74.18,74.27,7203200.0
2024-07-30,74.19,74.64,71.07,71.85,15021700.0
2024-07-31,71.77,74.47,71.38,74.29,13745800.0
2024-08-01,74.19,74.31,70.87,70.94,19750000.0
2024-08-02,70.19,71.0,68.89,70.69,18532600.0
2024-08-05,69.9,70.89,68.97,68.99,14186400.0
2024-08-06,69.52,70.34,68.15,68.99,11738900.0
2024-08-07,68.84,70.67,68.71,70.18,14729400.0
2024-08-08,70.18,73.87,70.18,73.19,20953500.0
2024-08-09,72.69,73.44,71.97,72.3,9900800.0
2024-08-12,71.91,72.37,70.69,71.61,7007800.0
2024-08-13,71.21,71.37,68.07,69.7,20513400.0
2024-08-14,69.69,69.69,66.5,67.49,22815400.0
2024-08-15,67.19,68.07,66.61,67.05,16719600.0
2024-08-16,66.97,68.03,66.34,67.4,12516800.0
2024-08-19,67.31,68.62,66.87,67.3,11256300.0
2024-08-20,67.15,67.82,66.09,66.5,11370600.0
2024-08-21,66.62,67.27,66.08,66.8,7873600.0
2024-08-22,66.79,67.19,66.24,66.59,6975500.0
2024-08-23,66.39,67.95,66.21,67.25,9801400.0
2024-08-26,67.27,67.66,65.87,66.49,11176200.0
2024-08-27,66.29,66.59,65.86,66.24,7085000.0
2024-08-28,66.24,66.87,65.88,66.17,7345400.0
2024-08-29,66.31,67.98,65.87,67.51,12140200.0
2024-08-30,67.57,70.9,66.49,69.69,20034500.0
2024-09-02,69.49,69.76,67.2,67.53,11991200.0
2024-09-03,67.53,68.17,66.9,68.04,8104800.0
2024-09-04,67.69,68.27,66.79,67.38,9700600.0
2024-09-05,67.41,68.47,66.93,68.01,10080900.0
2024-09-06,68.01,68.74,67.63,67.81,7582600.0
2024-09-09,67.42,68.78,66.31,67.55,10373300.0
2024-09-10,67.35,67.91,66.43,66.91,6886100.0
2024-09-11,66.63,68.1,66.11,67.88,9606400.0
2024-09-12,67.49,69.0,67.49,67.94,7997700.0
2024-09-13,68.1,69.41,67.81,68.08,9236000.0
2024-09-18,68.21,70.04,68.21,69.97,13809300.0
2024-09-19,70.21,73.71,70.02,72.82,21632400.0
2024-09-20,72.71,72.95,71.71,72.88,13334000.0
2024-09-23,72.94,73.88,72.31,72.86,10078800.0
2024-09-24,74.23,76.21,72.86,76.17,22520100.0
2024-09-25,77.75,78.77,74.78,74.93,24686600.0
2024-09-26,75.71,77.91,74.67,77.91,22023300.0
2024-09-27,79.61,83.2,79.61,82.62,21332800.0
2024-09-30,86.71,90.18,84.29,88.53,47278900.0
2024-10-08,97.61,97.61,88.33,90.96,54406600.0
2024-10-09,89.21,89.21,81.81,82.09,45829500.0
2024-10-10,82.19,85.66,81.95,82.66,27552500.0
2024-10-11,82.41,82.61,78.11,79.21,24978300.0
2024-10-14,79.71,80.71,78.39,79.14,33581400.0
2024-10-15,79.22,79.41,76.51,76.64,24305300.0
2024-10-16,76.02,77.39,75.88,76.05,18864800.0
2024-10-17,76.33,76.7,73.7,73.71,26047000.0
2024-10-18,73.54,76.71,72.82,75.43,30710100.0
2024-10-21,76.21,76.33,74.31,75.4,32237000.0
2024-10-22,75.49,77.44,75.1,76.1,28776700.0
2024-10-23,76.26,77.29,75.51,76.53,29803800.0
2024-10-24,76.31,76.31,74.13,74.61,26412000.0
2024-10-25,74.69,76.0,74.19,74.93,22712100.0
2024-10-28,74.94,77.71,74.94,76.81,43105600.0
2024-10-29,76.16,76.16,73.7,74.05,46360900.0
2024-10-30,73.81,74.57,73.09,73.19,23944900.0
2024-10-31,73.0,73.26,71.77,72.46,23752000.0
2024-11-01,72.48,74.98,72.22,73.72,32177100.0
2024-11-04,73.72,74.59,73.06,74.54,22204900.0
2024-11-05,74.31,76.21,73.74,76.09,31368400.0
2024-11-06,76.1,76.55,74.71,75.1,29805300.0
2024-11-07,74.26,76.76,74.09,76.76,31626100.0
2024-11-08,77.45,80.8,77.45,78.77,47187500.0
2024-11-11,77.56,78.47,76.79,78.08,27418900.0
2024-11-12,79.01,80.19,77.36,77.71,28834400.0
2024-11-13,76.86,77.71,76.79,77.12,16756200.0
2024-11-14,76.72,77.12,75.2,75.28,17497200.0
2024-11-15,75.28,76.07,74.01,74.2,18863400.0
2024-11-18,74.21,76.01,73.21,73.57,22683500.0
2024-11-19,73.91,74.41,73.41,74.34,13470600.0
2024-11-20,74.21,74.26,73.21,74.0,19716200.0
2024-11-21,74.34,74.45,73.47,73.89,14189800.0
2024-11-22,73.5,73.71,70.98,71.1,31017700.0
2024-11-25,71.1,71.65,69.67,70.21,17975600.0
2024-11-26,69.93,70.66,69.52,70.11,10605200.0
2024-11-27,70.09,71.76,69.79,71.69,15098100.0
2024-11-28,71.3,71.88,70.86,71.12,11117700.0
2024-11-29,71.21,72.21,70.3,71.5,17408800.0
2024-12-02,71.41,72.7,71.11,72.6,16328700.0
2024-12-03,72.59,72.65,71.83,72.27,12377100.0
2024-12-04,72.21,72.21,70.46,70.61,23786600.0
2024-12-05,70.23,70.4,69.21,69.54,19394700.0
2024-12-06,69.56,71.19,69.56,70.84,17351600.0
2024-12-09,70.91,71.27,70.11,70.38,14904600.0
2024-12-10,72.36,73.31,71.37,71.59,32281200.0
2024-12-11,71.31,72.26,71.21,72.11,14112500.0
2024-12-12,72.07,73.85,71.79,73.56,25997100.0
2024-12-13,73.12,73.16,71.88,71.96,19693800.0
2024-12-16,71.96,72.45,70.58,70.73,13140300.0
2024-12-17,70.56,72.89,70.44,72.32,19235600.0
2024-12-18,72.43,73.54,71.85,71.92,14857100.0
2024-12-19,71.54,71.99,70.94,71.47,8382700.0
2024-12-20,71.48,71.68,70.57,70.9,12867100.0
2024-12-23,70.89,72.18,70.84,71.34,13427800.0
2024-12-24,71.35,72.61,71.09,72.1,15585500.0
2024-12-25,72.21,72.21,70.25,70.52,18645400.0
2024-12-26,70.52,70.61,69.79,70.29,16729100.0
2024-12-27,70.3,70.4,69.62,70.2,16667600.0
2024-12-30,70.09,71.19,69.86,70.06,18682400.0
2024-12-31,69.83,70.16,68.55,68.56,23627600.0
2025-01-02,68.56,68.56,66.61,66.93,25730700.0
2025-01-03,66.93,68.35,66.91,67.3,17704400.0
2025-01-06,67.33,67.92,66.89,67.47,14387400.0
2025-01-07,67.33,67.61,66.39,66.69,16324000.0
2025-01-08,66.69,66.69,64.98,65.41,22425900.0
2025-01-09,65.32,65.64,64.73,64.92,15782400.0
2025-01-10,65.03,65.31,63.11,63.11,23510300.0
2025-01-13,63.1,64.3,62.66,63.9,15159700.0
2025-01-14,63.9,65.2,63.49,65.02,17833200.0
2025-01-15,65.21,65.31,64.11,64.39,11257400.0
2025-01-16,64.38,66.21,64.36,64.95,19276500.0
2025-01-17,64.86,66.5,64.66,65.82,18526200.0
2025-01-20,66.51,66.99,65.73,65.93,16045300.0
2025-01-21,66.21,66.26,64.25,64.73,18853700.0
2025-01-22,64.52,64.98,63.26,64.95,23411100.0
2025-01-23,65.24,65.96,65.13,65.27,17196400.0
2025-01-24,65.27,65.73,64.92,65.19,14046400.0
2025-01-27,65.21,66.21,65.2,65.74,16029400.0
2025-02-05,65.8,66.01,64.41,64.94,13156300.0
2025-02-06,64.88,64.99,63.71,64.33,21932700.0
2025-02-07,64.21,66.51,63.75,66.02,38405800.0
2025-02-10,66.41,68.81,66.26,68.51,35801000.0
2025-02-11,68.23,68.45,67.77,68.37,14777900.0
2025-02-12,68.38,69.07,68.04,68.66,17711400.0
2025-02-13,68.74,71.2,68.71,70.51,37438100.0
2025-02-14,70.2,70.2,67.43,67.67,40050900.0
2025-02-17,67.68,67.76,66.62,67.63,22546500.0
2025-02-18,67.14,68.55,66.91,67.17,22106600.0
2025-02-19,67.12,67.27,66.45,66.86,20489200.0
2025-02-20,66.66,66.66,65.33,65.76,25882800.0
2025-02-21,65.76,66.02,64.66,65.29,23094700.0
2025-02-24,65.01,65.88,64.91,65.31,19101500.0
2025-02-25,64.88,65.15,64.1,64.27,21291300.0
2025-02-26,64.45,65.71,64.45,65.56,22243500.0
2025-02-27,65.56,66.45,65.19,66.13,20499600.0
2025-02-28,66.11,67.8,65.87,66.02,26509500.0
2025-03-03,66.02,67.37,65.92,66.18,19287200.0
2025-03-04,65.82,66.18,65.12,65.62,15721500.0
2025-03-05,65.61,65.7,65.06,65.12,11649200.0
2025-03-06,65.51,65.94,65.01,65.57,14334500.0
2025-03-07,65.57,66.37,65.15,65.83,18458600.0
2025-03-10,65.83,66.9,65.36,66.41,16696200.0
2025-03-11,65.73,66.39,65.41,66.39,15825900.0
2025-03-12,66.39,66.51,65.01,65.04,28328100.0
2025-03-13,65.2,65.69,64.89,65.26,14144100.0
2025-03-14,65.3,67.5,65.21,67.05,36047300.0
2025-03-17,67.46,68.98,67.44,68.01,23717600.0
2025-03-18,66.81,66.81,65.39,65.81,39194600.0
2025-03-19,65.59,67.19,65.57,66.52,22302500.0
2025-03-20,66.25,66.44,65.46,65.54,18501600.0
2025-03-21,65.47,65.99,64.57,64.61,22393700.0
2025-03-24,64.57,64.8,63.99,64.27,18365500.0
2025-03-25,64.31,65.76,63.91,65.69,24986800.0
2025-03-26,65.64,65.67,65.14,65.28,12113200.0
2025-03-27,65.31,66.21,65.29,65.74,17134600.0
2025-03-28,65.75,66.15,64.75,64.92,14128100.0
2025-03-31,65.3,65.76,64.28,64.42,15255400.0
2025-04-01,64.43,64.85,64.09,64.31,14321600.0
2025-04-02,64.31,64.35,63.73,63.8,17074300.0
2025-04-03,62.8,63.21,62.61,62.95,19527900.0
2025-04-07,60.01,60.01,56.38,56.38,44923000.0
2025-04-08,57.41,57.46,55.09,57.46,43535300.0
2025-04-09,56.38,57.38,55.71,57.38,32119300.0
2025-04-10,58.69,58.7,57.22,58.09,26634900.0
2025-04-11,57.56,57.71,56.86,57.41,18392100.0
2025-04-14,57.45,57.66,56.52,56.66,24103200.0
2025-04-15,55.57,55.59,52.43,53.47,66961600.0
2025-04-16,53.48,53.51,51.77,52.56,41917900.0
2025-04-17,52.01,52.48,51.79,52.1,34415300.0
2025-04-18,52.12,52.26,51.81,52.2,20829500.0
2025-04-21,52.09,52.09,51.1,51.47,34094400.0
2025-04-22,51.21,51.76,51.1,51.29,23371100.0
2025-04-23,51.53,52.88,51.53,52.26,39600700.0
2025-04-24,52.38,52.38,51.43,51.66,21166600.0
2025-04-25,52.11,54.2,52.1,53.26,48682500.0
2025-04-28,53.26,53.26,52.34,52.4,22199800.0
2025-04-29,52.42,52.43,51.55,51.71,21737400.0
2025-04-30,51.61,52.34,51.51,51.65,16734800.0
2025-05-06,52.09,52.31,51.71,52.27,26681000.0
2025-05-07,53.21,53.31,52.18,52.64,26625800.0
2025-05-08,52.23,52.91,52.09,52.66,20416600.0
2025-05-09,52.6,52.6,51.89,52.1,17843500.0
2025-05-12,52.7,54.69,52.61,54.69,61348700.0
2025-05-13,55.21,55.31,53.99,54.17,33823700.0
2025-05-14,54.16,55.53,54.0,55.5,38097100.0
2025-05-15,55.24,55.63,54.49,54.64,24683300.0
2025-05-16,54.36,54.4,53.83,54.04,18626300.0
2025-05-19,54.04,54.15,53.36,53.96,14392000.0
2025-05-20,53.87,54.3,53.52,54.02,14292100.0
2025-05-21,53.75,54.27,53.72,53.87,12864900.0
2025-05-22,53.81,53.81,53.25,53.37,13073400.0
2025-05-23,53.43,54.26,53.27,53.29,21523400.0
2025-05-26,53.3,53.4,52.54,52.62,18502600.0
2025-05-27,52.64,52.74,52.11,52.16,14235100.0
2025-05-28,52.32,52.35,52.09,52.12,9650700.0
2025-05-29,52.19,52.74,51.86,52.74,14399800.0
2025-05-30,52.82,52.82,51.86,52.08,15057600.0
2025-06-03,52.0,52.32,51.94,52.08,12192800.0
2025-06-04,52.08,52.56,51.95,52.36,11598400.0
2025-06-05,52.44,52.52,52.02,52.2,15628500.0
2025-06-06,52.22,53.73,52.19,52.82,24316100.0
2025-06-09,53.01,53.54,52.74,53.11,18201800.0
2025-06-10,53.12,53.32,52.25,52.57,20707900.0
2025-06-11,52.58,53.08,52.47,52.96,15600500.0
2025-06-12,52.92,52.93,52.36,52.44,16310300.0
2025-06-13,52.25,53.16,51.94,52.35,20905100.0
2025-06-16,52.3,52.79,51.95,52.07,18996100.0
2025-06-17,52.08,52.21,51.82,51.92,13234100.0
2025-06-18,51.98,52.34,51.79,51.9,13009600.0
2025-06-19,51.89,51.91,51.18,51.34,16777700.0
2025-06-20,51.34,51.76,51.13,51.13,14022400.0
2025-06-23,50.84,50.84,50.04,50.47,21746900.0
2025-06-24,50.48,51.24,50.43,51.18,23734300.0
2025-06-25,51.18,51.63,50.77,51.55,25432700.0
2025-06-26,51.46,51.73,51.1,51.11,20158700.0
2025-06-27,51.11,51.91,51.04,51.33,24033700.0
2025-06-30,51.33,52.26,51.17,52.2,24287100.0
2025-07-01,51.97,52.43,51.87,51.92,16193700.0
2025-07-02,51.92,52.93,51.74,52.15,31432400.0
2025-07-03,52.16,52.92,51.94,52.5,26359200.0
2025-07-04,52.51,52.6,51.85,52.03,22673600.0
2025-07-07,52.03,52.92,51.87,52.24,18601600.0
2025-07-08,52.24,53.73,51.95,53.24,36920300.0
2025-07-09,53.27,53.38,52.3,52.38,26512900.0
2025-07-10,52.39,54.74,52.39,54.35,67177900.0
2025-07-11,54.12,54.46,53.66,53.66,40142200.0
2025-07-14,53.67,53.99,53.17,53.19,26307000.0
2025-07-15,53.19,53.39,52.44,52.96,24515300.0
2025-07-16,52.94,53.03,52.65,52.78,15557700.0
2025-07-17,52.83,53.27,52.66,53.09,22301800.0
2025-07-18,53.46,57.9,53.25,57.66,117891300.0
2025-07-21,57.93,58.29,56.95,57.88,62816300.0
2025-07-22,58.34,60.99,57.84,60.99,103083600.0
2025-07-23,60.94,61.22,59.6,59.77,68232800.0
2025-07-24,59.19,60.65,59.18,60.45,51085000.0
2025-07-25,60.52,62.58,60.51,60.92,54633600.0
2025-07-28,59.94,60.9,59.49,60.54,39806900.0
2025-07-29,60.55,61.09,59.77,59.9,30787500.0
2025-07-30,60.5,62.89,60.46,61.78,66258700.0
2025-07-31,61.74,61.74,59.76,60.25,51526500.0
2025-08-01,59.34,59.82,58.6,58.86,39395800.0
2025-08-04,58.34,58.72,57.86,58.42,25582100.0
2025-08-05,58.52,59.19,58.44,58.93,22796300.0
2025-08-06,58.93,59.3,58.51,59.02,19745900.0
2025-08-07,59.13,59.49,58.18,58.56,22405700.0
2025-08-08,58.74,59.4,58.24,58.74,20918200.0
2025-08-11,59.01,59.74,58.94,59.4,26356400.0
2025-08-12,59.02,62.43,58.84,60.84,63387000.0
2025-08-13,60.85,61.1,60.25,60.92,31320000.0
2025-08-14,60.93,61.41,59.99,60.45,30667400.0
2025-08-15,60.09,61.59,60.04,60.93,30961200.0
2025-08-18,60.99,61.64,60.57,60.65,39525400.0
2025-08-19,60.84,62.14,60.07,60.13,38199700.0
2025-08-20,60.13,61.03,59.51,60.98,33723300.0
2025-08-21,61.1,63.94,61.1,63.54,78560200.0
2025-08-22,63.79,65.42,63.35,65.11,56403800.0
2025-08-25,65.19,66.71,64.54,66.11,51398100.0
2025-08-26,66.11,68.72,65.66,67.57,55644300.0
2025-08-27,67.58,68.18,65.99,65.99,48742200.0
2025-08-28,65.78,67.09,64.44,66.07,48533700.0
2025-08-29,66.08,67.06,66.0,66.54,36142900.0
2025-09-01,66.54,67.79,65.94,66.96,40327700.0
2025-09-02,66.96,67.15,64.89,65.21,38569200.0
2025-09-03,65.21,65.9,63.84,64.83,28423300.0
2025-09-04,64.03,64.54,61.72,62.63,50202600.0
2025-09-05,62.58,64.06,62.45,63.79,32433800.0
2025-09-08,63.82,67.87,63.71,67.54,63091900.0
2025-09-09,67.59,68.14,65.76,66.46,40363300.0
2025-09-10,65.78,66.32,64.9,65.48,24439300.0
2025-09-11,65.24,66.44,64.76,66.37,31929500.0
2025-09-12,66.38,66.65,65.04,65.73,26377400.0
2025-09-15,65.73,67.03,65.44,65.68,20992500.0
2025-09-16,65.75,65.99,63.94,64.55,28411300.0
2025-09-17,64.26,65.44,64.0,64.95,21218200.0
2025-09-18,64.96,65.02,63.29,63.82,31401000.0
2025-09-19,63.6,64.46,63.25,63.25,29306300.0
2025-09-22,63.16,63.16,61.45,62.04,28756300.0
2025-09-23,62.06,62.35,60.53,61.28,26888300.0
2025-09-24,61.0,61.86,60.94,61.62,21565100.0
2025-09-25,61.6,63.29,61.49,62.5,28523600.0
2025-09-26,62.42,62.81,61.84,61.95,20929800.0
2025-09-29,62.14,64.47,61.64,63.88,32937200.0
2025-09-30,63.82,64.8,63.2,64.52,29317400.0
2025-10-09,64.52,65.79,63.24,65.67,33534000.0
2025-10-10,65.44,66.74,64.6,65.67,32891700.0
2025-10-13,63.06,64.72,62.93,64.29,30609400.0
2025-10-14,64.48,65.39,62.48,62.71,30632800.0
2025-10-15,62.64,63.5,62.01,62.69,20885700.0
2025-10-16,62.76,62.76,60.49,60.93,35112400.0
2025-10-17,60.9,61.59,59.44,59.45,30134600.0
2025-10-20,59.97,59.97,58.55,58.8,25936900.0
2025-10-21,59.03,59.49,58.54,59.12,19125900.0
2025-10-22,59.14,59.52,58.75,59.28,15852500.0
2025-10-23,59.18,60.74,58.79,60.67,22594200.0
2025-10-24,60.63,60.91,58.95,59.39,31069600.0
2025-10-27,59.94,61.24,59.75,60.43,36791800.0
2025-10-28,60.6,60.6,59.35,59.42,24770400.0
2025-10-29,59.34,60.39,58.97,59.93,26962500.0
2025-10-30,59.94,60.19,59.12,59.65,28086700.0
2025-10-31,59.82,61.27,59.81,60.57,31184900.0
2025-11-03,60.79,60.9,59.6,60.46,18291800.0
2025-11-04,60.29,60.79,59.05,59.54,18933900.0
2025-11-05,59.05,60.02,58.63,59.41,17793600.0
2025-11-06,59.24,60.39,59.24,59.64,20536300.0
2025-11-07,59.63,63.45,59.29,63.21,76216000.0
2025-11-10,64.14,66.72,64.09,65.8,78664200.0
2025-11-11,65.34,66.43,64.69,65.89,37354500.0
2025-11-12,65.94,66.44,65.17,65.71,29905700.0
2025-11-13,65.34,67.1,65.34,66.65,41645800.0
2025-11-14,65.34,66.22,63.74,63.74,50450300.0
2025-11-17,63.02,65.62,63.02,64.32,32643100.0
2025-11-18,64.34,64.7,62.96,63.34,23416200.0
2025-11-19,63.14,63.94,62.94,63.55,16299300.0
2025-11-20,63.91,64.41,62.12,62.24,20779300.0
2025-11-21,61.79,61.87,60.27,60.65,29871500.0
2025-11-24,61.37,61.59,60.2,60.73,24233500.0
2025-11-25,60.94,62.04,60.87,60.98,21653500.0
2025-11-26,61.0,61.82,60.76,61.64,16865100.0
2025-11-27,61.34,64.27,61.29,63.84,37808900.0
2025-11-28,63.83,65.92,63.79,65.06,38835500.0
2025-12-01,64.91,66.12,64.54,65.9,31290300.0
2025-12-02,65.74,66.03,64.84,64.94,20528300.0
2025-12-03,65.14,67.31,65.07,66.14,45965800.0
2025-12-04,66.01,66.74,65.2,65.62,19112100.0
2025-12-05,65.76,68.61,65.64,67.92,49644600.0
2025-12-08,68.14,68.64,67.32,67.91,32980300.0
2025-12-09,67.91,68.94,66.94,67.24,33206100.0
2025-12-10,66.91,67.37,65.84,67.24,23836300.0
2025-12-11,67.25,68.44,66.12,66.41,19939200.0
2025-12-12,66.41,66.75,65.47,66.41,22545900.0
2025-12-15,66.38,68.93,65.94,67.63,35282400.0
2025-12-16,67.49,68.13,65.92,68.01,28023500.0
2025-12-17,67.69,72.82,67.69,72.16,70113400.0
2025-12-18,72.17,74.93,71.79,73.48,50672300.0
2025-12-19,73.01,74.02,73.01,73.53,24316800.0
2025-12-22,73.53,74.13,73.05,73.73,26472800.0
2025-12-23,73.75,74.12,72.44,72.74,25929300.0
2025-12-24,72.92,75.31,72.8,75.01,34606200.0
2025-12-25,75.03,76.44,74.61,74.65,24515300.0
2025-12-26,74.54,75.94,73.64,74.92,27102900.0
2025-12-29,74.86,75.14,73.64,74.09,21380000.0
2025-12-30,73.44,75.93,72.96,74.94,26628400.0
2025-12-31,74.74,75.37,74.03,74.62,16402800.0
2026-01-05,75.14,76.75,74.17,75.27,26156100.0
2026-01-06,74.97,81.32,74.97,80.89,58461100.0
2026-01-07,80.19,81.6,79.34,79.87,32322300.0
2026-01-08,79.86,79.86,76.37,77.63,46547600.0
2026-01-09,77.94,78.55,76.35,77.29,33361900.0
2026-01-12,77.27,77.82,75.6,76.08,37575200.0
2026-01-13,76.02,78.07,75.71,76.7,35511200.0
2026-01-14,76.61,78.5,75.74,75.74,41867600.0
2026-01-15,75.44,78.88,75.25,77.4,39914000.0
2026-01-16,78.09,79.12,75.94,76.66,33361200.0
2026-01-19,75.84,80.73,75.33,80.34,50734400.0
2026-01-20,80.32,84.91,80.06,83.96,69698600.0
2026-01-21,84.14,84.63,81.74,82.02,47391500.0
2026-01-22,83.11,84.24,81.74,83.24,45492200.0
2026-01-23,83.58,84.4,81.74,82.19,39709100.0
2026-01-26,82.19,85.82,81.93,82.91,55512200.0
2026-01-27,82.89,85.42,81.47,82.64,44754600.0
2026-01-28,82.64,87.92,82.64,85.25,81065200.0
2026-01-29,86.04,87.91,84.13,85.54,61152200.0
2026-01-30,84.9,87.55,83.13,85.91,49190200.0
2026-02-02,84.54,84.9,77.52,78.27,82870100.0
2026-02-03,79.62,81.58,79.34,81.28,42700100.0
2026-02-04,81.74,83.14,80.92,82.74,31262100.0
2026-02-05,83.73,84.33,80.44,81.55,27227200.0
2026-02-06,79.88,86.4,79.46,84.64,54363300.0
2026-02-09,84.79,86.24,83.6,84.96,34252400.0
2026-02-10,84.6,84.6,81.97,83.94,32274500.0
2026-02-11,83.53,87.82,82.72,86.79,49791000.0
2026-02-12,86.74,87.46,85.64,85.94,27602800.0
2026-02-13,84.95,85.0,82.59,82.9,34240200.0
2026-02-24,84.32,85.33,82.71,85.19,29640200.0
2026-02-25,85.82,90.18,85.74,87.65,63119500.0
2026-02-26,87.63,90.22,87.2,87.96,41639100.0
2026-02-27,87.96,92.22,87.86,90.94,46742500.0
2026-03-02,91.04,93.14,89.82,92.26,51307100.0
2026-03-03,92.94,93.39,88.74,89.03,49528700.0
2026-03-04,87.0,88.2,85.18,86.4,44194700.0
2026-03-05,87.93,88.39,85.63,87.14,30058200.0
2026-03-06,86.59,91.42,85.54,90.94,38044600.0
2026-03-09,91.93,94.94,86.95,87.9,69314800.0
2026-03-10,85.97,87.14,84.94,86.15,42417400.0
2026-03-11,86.15,88.24,82.62,87.39,61656500.0
2026-03-12,87.35,88.24,84.44,84.54,52975500.0
2026-03-13,84.25,85.92,82.11,82.44,49137100.0
2026-03-16,82.04,82.14,76.06,77.37,79853900.0
2026-03-17,77.9,80.43,77.82,78.09,43674700.0
2026-03-18,78.14,78.82,76.99,78.6,27604400.0
2026-03-19,77.94,78.49,75.94,76.37,35235400.0
2026-03-20,76.36,77.34,74.94,74.94,42253000.0
2026-03-23,73.37,74.91,71.3,72.95,45066100.0
2026-03-24,73.74,73.98,71.49,73.07,31862800.0
2026-03-25,74.29,77.28,74.24,76.39,38063900.0
2026-03-26,75.94,78.83,75.54,77.17,33646200.0
2026-03-27,75.94,78.78,75.78,77.92,27993200.0
2026-03-30,76.9,78.69,76.84,78.55,26240800.0
2026-03-31,78.65,79.14,77.16,77.39,18698100.0
2026-04-01,78.84,81.36,78.84,80.81,36932100.0
2026-04-02,80.55,81.4,79.84,80.65,21918900.0
2026-04-03,81.24,82.22,79.97,80.32,24940300.0
2026-04-07,79.74,84.72,79.74,84.21,42361000.0
2026-04-08,82.94,84.95,81.93,84.38,38249900.0
2026-04-09,83.85,85.74,83.53,85.53,29631500.0
2026-04-10,85.8,87.54,84.94,87.01,29127700.0
2026-04-13,87.01,91.08,86.28,90.14,41848500.0
2026-04-14,89.98,90.13,87.0,88.62,40211500.0
2026-04-15,87.93,88.92,85.98,87.02,36689500.0
2026-04-16,86.94,89.3,86.83,88.04,26747400.0
2026-04-17,87.44,88.14,85.44,85.71,34332900.0
2026-04-20,85.44,86.92,84.61,85.48,29839900.0
2026-04-21,85.41,86.48,80.98,85.43,42291500.0
2026-04-22,85.43,87.69,85.03,85.64,31423000.0
2026-04-23,85.64,86.84,83.95,85.59,34792100.0
2026-04-24,86.04,88.57,85.94,87.48,38759000.0
2026-04-27,87.44,88.86,86.44,86.91,29439900.0
2026-04-28,86.44,88.28,86.34,87.42,25455300.0
2026-04-29,86.99,88.39,86.47,88.29,30566500.0
2026-04-30,87.94,88.65,86.45,87.48,23258500.0
2026-05-06,87.5,87.71,84.64,87.67,35932400.0
2026-05-07,86.6,86.93,81.74,82.74,69520800.0
2026-05-08,82.74,83.32,81.35,81.54,32557100.0
2026-05-11,81.55,82.29,81.04,81.45,33804400.0
2026-05-12,81.42,82.1,80.49,81.23,27657100.0
2026-05-13,81.53,81.62,80.44,81.27,24447400.0
2026-05-14,81.19,83.59,79.84,79.93,34796900.0
2026-05-15,80.34,81.79,79.37,79.75,28304800.0
2026-05-18,79.24,79.27,77.07,77.84,34749200.0
2026-05-19,77.95,78.14,76.3,77.44,23610500.0
2026-05-20,76.94,77.93,75.97,76.94,25630200.0
2026-05-21,77.26,78.71,75.43,75.43,28095200.0
2026-05-22,75.94,76.44,74.77,75.93,21984700.0
2026-05-25,76.44,77.34,74.44,74.79,28384400.0
2026-05-26,74.44,75.72,74.04,75.52,27364600.0
2026-05-27,75.69,75.7,73.81,74.23,24304300.0
2026-05-28,74.23,74.89,72.02,73.04,30996100.0
2026-05-29,73.04,74.1,72.3,72.64,26179800.0
2026-06-01,72.6,75.63,71.78,75.04,44626300.0
2026-06-02,75.04,75.19,73.55,74.35,30096800.0
2026-06-03,74.19,74.27,72.2,73.36,37269700.0
2026-06-04,73.3,73.3,70.98,71.36,35026100.0
2026-06-05,71.37,73.87,70.7,71.65,37062900.0
2026-06-08,70.62,71.49,68.47,68.94,36573900.0
2026-06-09,69.2,69.44,67.53,68.44,30845800.0
2026-06-10,67.69,68.78,66.47,67.09,27950500.0
2026-06-11,67.72,68.09,65.09,66.34,33294400.0
2026-06-12,66.39,72.02,65.99,70.86,60211400.0
2026-06-15,72.71,75.67,71.32,72.69,63193300.0
2026-06-16,71.69,72.0,69.04,69.26,47916500.0
2026-06-17,69.19,70.31,68.19,69.98,33298000.0
2026-06-18,69.2,69.77,67.59,68.24,34831400.0
2026-06-22,68.31,73.69,67.51,73.49,63398800.0
2026-06-23,74.78,76.03,71.79,71.99,55264100.0
2026-06-24,71.99,75.19,71.97,73.89,48294500.0
2026-06-25,73.2,74.07,71.04,72.8,40088900.0
2026-06-26,72.79,74.39,70.12,70.98,35201500.0
2026-06-29,70.98,72.19,68.83,71.12,38579400.0
2026-06-30,70.2,70.58,66.47,67.6,62129700.0
2026-07-01,67.18,68.77,65.19,67.48,61132500.0
2026-07-02,66.8,69.8,66.74,67.79,45077300.0
2026-07-03,68.67,70.19,67.27,68.37,37063400.0
2026-07-06,68.38,72.67,67.64,70.21,47174600.0
2026-07-07,72.83,73.6,69.85,70.24,65353000.0
2026-07-08,70.69,71.42,68.87,69.21,39932500.0
2026-07-09,69.22,69.22,66.6,68.07,41375900.0
2026-07-10,67.69,69.35,65.92,67.9,41039000.0
2026-07-13,67.9,68.07,66.09,66.14,31822800.0
2026-07-14,65.89,68.99,65.67,68.79,37742600.0
2026-07-15,68.19,69.99,67.34,69.28,36645600.0
2026-07-16,68.88,69.99,67.43,67.55,35740500.0
2026-07-17,67.56,70.1,67.29,69.23,55904700.0
2026-07-20,69.26,71.18,68.07,71.18,60333900.0
2026-07-21,71.19,72.19,70.07,70.94,51952200.0
2026-07-22,70.2,73.89,70.19,73.19,54359500.0
2026-07-23,73.19,75.13,71.67,74.68,47917200.0
2026-07-24,74.54,75.09,72.76,72.94,34032800.0
2026-07-27,73.73,73.73,71.56,73.34,28032200.0
2026-07-28,73.34,73.79,71.71,73.39,28169800.0
2026-07-29,73.77,74.87,71.89,73.68,40525700.0
2026-07-30,73.34,75.76,73.29,75.75,43719600.0
2026-07-31,74.5,74.59,73.07,73.7,45042600.0
2026-08-03,73.47,75.12,72.4,74.49,33959800.0
2026-08-04,73.68,74.37,72.42,72.83,34285600.0
2026-08-05,72.39,73.77,71.82,73.64,33976700.0
2026-08-06,73.31,75.0,73.19,74.16,33319800.0
2026-08-07,74.16,75.99,73.77,74.91,35125300.0
2026-08-10,74.69,78.29,74.68,77.2,45539900.0
2026-08-11,77.23,78.19,74.81,74.84,39077300.0
2026-08-12,74.88,75.57,74.11,74.25,24221300.0
2026-08-13,73.95,73.96,72.24,72.3,35048900.0
2026-08-14,72.21,73.09,72.11,72.23,19427300.0
2026-08-17,72.4,72.79,71.67,72.32,28796300.0
2026-08-18,71.94,73.61,71.89,72.46,28431100.0
2026-08-19,72.2,73.67,72.09,73.08,30646100.0
2026-08-20,72.6,75.49,72.6,74.35,37717100.0
2026-08-21,74.19,74.19,72.71,73.17,23056800.0
2026-08-24,73.14,73.93,71.79,72.38,23340100.0
2026-08-25,73.22,74.62,71.71,72.06,40606500.0
2026-08-26,71.7,74.01,70.82,73.68,36209300.0
2026-08-27,73.45,75.95,73.2,75.11,36426000.0
2026-08-28,74.99,77.37,74.72,77.23,47622100.0
2026-08-31,77.44,77.7,74.5,75.51,44547100.0
2026-09-01,75.29,77.87,75.19,76.21,45219900.0
2026-09-02,76.49,76.79,74.24,74.37,30948400.0
2026-09-03,74.37,76.88,74.1,76.57,40678000.0
2026-09-04,76.85,78.47,76.37,76.85,36248500.0
2026-09-07,76.85,76.85,74.98,75.93,25121100.0
2026-09-08,75.89,78.0,75.44,77.28,32982900.0
2026-09-09,77.06,78.25,76.3,78.06,26444900.0
2026-09-10,78.18,78.18,76.09,76.34,24683300.0
2026-09-11,76.03,76.4,73.12,74.5,33673800.0
2026-09-14,74.0,74.39,72.58,73.51,24064700.0
2026-09-15,73.15,74.1,72.88,72.99,18504500.0
2026-09-16,73.0,73.21,69.1,70.78,50675900.0
2026-09-17,70.0,71.09,69.88,70.33,19787300.0
2026-09-18,70.33,71.15,69.93,71.15,28743300.0
2026-09-21,70.5,70.84,69.95,70.51,26640500.0
2026-09-22,70.6,71.19,70.16,70.66,21953500.0
2026-09-23,70.66,72.49,69.62,71.6,38983100.0
2026-09-24,71.21,71.28,69.23,69.45,29477900.0
2026-09-28,69.46,69.99,69.0,69.4,18157400.0
2026-09-29,69.4,69.4,67.01,67.66,26783100.0
2026-09-30,67.72,69.29,67.72,68.9,19876700.0
2026-10-08,68.98,70.88,68.9,69.79,23782800.0
2026-10-09,69.79,70.56,69.45,70.2,19827000.0
2026-10-12,70.2,70.5,68.51,69.2,19193700.0
2026-10-13,68.7,68.88,66.2,66.7,33073500.0
2026-10-14,66.71,67.43,66.22,66.38,19047900.0
2026-10-15,65.13,65.79,64.2,64.95,31824600.0
2026-10-16,65.18,66.6,65.12,66.24,21155600.0
2026-10-19,65.98,67.39,65.7,67.1,14763900.0
2026-10-20,67.0,67.2,65.85,66.9,15512200.0
2026-10-21,67.0,67.07,66.22,66.48,14581700.0
2026-10-22,66.97,66.97,65.3,65.86,16891100.0
2026-10-23,65.43,67.0,64.92,66.9,21801700.0
2026-10-26,67.49,67.79,66.49,67.65,18454900.0
2026-10-27,69.0,70.94,68.69,70.33,45545600.0
2026-10-28,71.09,71.1,69.77,70.46,22270000.0