date,open,high,low,close,volume
2024-03-07,94.889,97.589,92.389,93.579,84006600.0
2024-03-08,93.389,94.179,89.409,92.689,65553000.0
2024-03-11,93.589,101.479,93.589,99.789,86200900.0
2024-03-12,99.799,102.469,97.789,99.159,68627600.0
2024-03-13,99.809,102.789,98.189,99.489,61344600.0
2024-03-14,99.729,99.749,95.389,96.889,57474400.0
2024-03-15,96.089,97.389,92.049,96.039,79174700.0
2024-03-18,100.589,104.249,100.459,102.349,76469300.0
2024-03-19,100.599,103.049,100.089,100.749,48621100.0
2024-03-20,101.289,103.359,99.269,100.839,41469400.0
2024-03-21,99.889,100.979,97.569,97.569,43832500.0
2024-03-22,97.289,98.919,95.069,98.289,54360700.0
2024-03-25,98.269,98.269,93.729,93.729,45812300.0
2024-03-26,93.389,93.909,88.439,88.489,82716300.0
2024-03-27,88.189,92.059,86.689,87.079,68669400.0
2024-03-28,87.589,90.249,85.669,88.289,66392700.0
2024-03-29,86.089,87.319,83.869,84.589,61442200.0
2024-04-01,85.099,91.039,84.249,88.019,65716500.0
2024-04-02,88.049,89.979,85.589,86.339,49531100.0
2024-04-03,85.089,85.489,82.549,83.999,45342100.0
2024-04-08,83.999,88.569,83.999,86.139,57083500.0
2024-04-09,85.639,86.089,82.189,83.129,42633200.0
2024-04-10,83.129,83.469,80.039,80.739,39348100.0
2024-04-11,80.789,84.789,80.509,82.819,53365700.0
2024-04-12,83.779,90.079,83.769,87.389,78868600.0
2024-04-15,87.399,87.429,83.529,84.149,48191600.0
2024-04-16,82.589,87.099,81.549,84.949,51677100.0
2024-04-17,86.159,92.589,85.169,92.249,62606200.0
2024-04-18,92.589,96.089,89.089,89.369,85486100.0
2024-04-19,87.279,93.129,86.679,93.069,64106000.0
2024-04-22,91.599,94.099,91.159,92.519,39921900.0
2024-04-23,92.789,93.849,88.619,90.639,48929400.0
2024-04-24,88.679,89.889,87.479,87.749,50043200.0
2024-04-25,87.989,89.819,87.279,88.019,36607300.0
2024-04-26,86.989,92.579,86.389,92.379,63680800.0
2024-04-29,89.339,93.019,88.289,92.989,73922800.0
2024-04-30,97.759,100.589,88.529,88.739,94302100.0
2024-05-06,90.569,91.969,86.939,89.039,73792800.0
2024-05-07,89.589,90.089,83.639,84.569,79235200.0
2024-05-08,83.289,84.269,81.389,82.419,49494400.0
2024-05-09,82.499,83.469,81.659,82.769,33017700.0
2024-05-10,82.589,83.089,80.299,82.209,38172800.0
2024-05-13,81.599,84.279,80.799,82.969,38070900.0
2024-05-14,83.589,85.109,83.089,84.859,39380700.0
2024-05-15,83.989,83.999,82.189,82.549,29172300.0
2024-05-16,83.279,83.439,81.589,82.589,23385200.0
2024-05-17,82.589,86.389,82.399,85.769,46656600.0
2024-05-20,85.599,87.539,85.099,86.109,32453600.0
2024-05-21,86.089,87.099,84.349,85.539,34128600.0
2024-05-22,85.089,85.809,84.089,84.629,25159100.0
2024-05-23,84.219,85.269,82.429,83.099,27219900.0
2024-05-24,82.849,83.279,81.589,81.699,21335100.0
2024-05-27,83.349,84.969,82.519,84.189,30843000.0
2024-05-28,84.199,85.069,82.289,83.339,27385900.0
2024-05-29,83.339,85.089,82.499,84.519,28077800.0
2024-05-30,84.599,84.999,83.469,83.599,23436100.0
2024-05-31,84.469,87.589,83.979,86.519,46418600.0
2024-06-03,89.089,90.009,87.029,88.079,57262100.0
2024-06-04,87.489,88.069,84.589,85.169,37082200.0
2024-06-05,85.169,85.769,84.339,84.629,22138400.0
2024-06-06,84.769,85.289,82.989,85.289,28662200.0
2024-06-07,85.089,86.039,84.029,84.259,21139500.0
2024-06-11,83.989,84.079,82.289,83.599,17166800.0
2024-06-12,82.589,84.089,82.199,83.579,15988000.0
2024-06-13,83.489,86.039,83.289,83.989,29882300.0
2024-06-14,83.589,85.809,82.609,85.379,27454800.0
2024-06-17,86.089,91.059,85.769,90.489,68509800.0
2024-06-18,90.809,98.319,90.089,97.939,84752800.0
2024-06-19,98.289,98.969,96.889,97.689,54495400.0
2024-06-20,98.589,100.539,97.179,98.779,49278300.0
2024-06-21,98.189,99.779,96.589,97.239,39391000.0
2024-06-24,97.589,98.579,92.819,92.819,55371500.0
2024-06-25,93.079,94.749,83.299,83.299,105337300.0
2024-06-26,81.939,84.379,79.599,83.679,73696100.0
2024-06-27,82.939,84.109,81.989,82.079,35445400.0
2024-06-28,82.469,90.079,82.109,88.709,71540600.0
2024-07-01,89.689,91.249,87.799,89.919,47521300.0
2024-07-02,90.839,90.839,86.639,87.569,41868500.0
2024-07-03,85.589,88.679,83.509,86.039,45356500.0
2024-07-04,87.189,87.359,84.259,84.259,32223900.0
2024-07-05,83.469,86.459,82.479,84.489,42331700.0
2024-07-08,84.589,85.589,83.089,84.129,31012900.0
2024-07-09,84.129,87.069,83.359,87.009,43976700.0
2024-07-10,84.589,84.939,82.589,82.789,69927200.0
2024-07-11,83.619,84.589,82.599,83.459,43325700.0
2024-07-12,83.089,83.089,79.609,79.609,66240300.0
2024-07-15,77.599,77.679,73.089,74.959,75546500.0
2024-07-16,76.089,77.079,74.489,75.289,48725600.0
2024-07-17,74.539,75.269,71.269,73.509,59040800.0
2024-07-18,71.799,74.889,71.799,74.859,45479600.0
2024-07-19,74.469,75.109,72.799,72.889,34877800.0
2024-07-22,72.889,77.439,72.619,76.059,59254200.0
2024-07-23,75.619,76.059,73.609,73.739,31947900.0
2024-07-24,73.329,73.579,71.389,71.629,27184700.0
2024-07-25,71.059,72.199,69.759,70.459,29109900.0
2024-07-26,70.689,72.969,70.689,71.609,27415100.0
2024-07-29,75.079,76.479,73.689,75.549,49312200.0
2024-07-30,75.559,75.559,72.839,73.209,30874100.0
2024-07-31,72.589,78.279,72.489,77.219,57378100.0
2024-08-01,77.219,77.569,75.589,75.629,31915000.0
2024-08-02,74.789,76.469,73.599,73.839,30379100.0
2024-08-05,73.789,75.879,72.579,72.659,33179100.0
2024-08-06,73.889,74.589,72.719,73.849,24068600.0
2024-08-07,73.579,76.219,73.009,75.019,31830900.0
2024-08-08,74.099,74.939,72.589,73.379,26373700.0
2024-08-09,74.139,74.569,73.209,73.589,17616800.0
2024-08-12,76.589,77.389,74.279,74.889,35110600.0
2024-08-13,74.389,76.089,73.739,74.949,22281300.0
2024-08-14,73.989,74.009,72.989,73.279,19293000.0
2024-08-15,72.779,75.949,72.779,75.099,33582100.0
2024-08-16,75.769,80.189,75.599,79.429,66829700.0
2024-08-19,78.689,83.469,78.599,81.289,54112200.0
2024-08-20,82.089,82.989,79.419,79.889,45577800.0
2024-08-21,79.899,81.789,79.389,80.579,32122200.0
2024-08-22,80.599,80.879,74.439,74.539,57323400.0
2024-08-23,73.589,78.489,73.589,77.909,46981200.0
2024-08-26,78.589,80.269,75.789,76.149,46384300.0
2024-08-27,75.379,75.409,72.379,73.149,41578800.0
2024-08-28,72.589,72.599,68.259,68.949,49148400.0
2024-08-29,68.249,70.349,67.829,69.519,28082000.0
2024-08-30,69.389,75.389,69.179,74.109,56434500.0
2024-09-02,74.049,74.709,71.589,71.589,33160100.0
2024-09-03,71.669,72.839,71.199,72.439,24310500.0
2024-09-04,71.959,72.839,71.269,72.139,19459300.0
2024-09-05,72.579,75.089,72.239,74.409,35461800.0
2024-09-06,74.409,76.089,73.159,73.269,35412700.0
2024-09-09,72.549,74.089,72.069,73.769,23842800.0
2024-09-10,73.779,74.349,71.789,73.499,20377600.0
2024-09-11,72.979,73.789,72.389,72.579,18231000.0
2024-09-12,72.249,74.169,72.159,72.319,19949700.0
2024-09-13,72.189,72.649,70.799,71.329,19541500.0
2024-09-18,72.589,74.159,72.159,72.909,25193100.0
2024-09-19,74.029,74.789,72.689,73.779,25133000.0
2024-09-20,73.399,74.589,72.889,73.139,18820700.0
2024-09-23,73.189,76.249,72.769,75.409,37611000.0
2024-09-24,75.679,76.629,72.089,75.909,51983000.0
2024-09-25,75.989,78.739,75.429,75.619,54434100.0
2024-09-26,74.619,77.589,74.089,77.479,47064800.0
2024-09-27,79.469,79.789,78.049,79.789,33282500.0
2024-09-30,84.909,88.009,82.189,88.009,91063000.0
2024-10-08,97.049,97.049,88.009,95.689,112033500.0
2024-10-09,92.589,92.589,86.589,86.609,82672300.0
2024-10-10,86.469,89.389,82.789,86.389,59308600.0
2024-10-11,89.359,92.819,87.599,89.789,82503700.0
2024-10-14,89.679,91.079,86.689,90.589,61394000.0
2024-10-15,89.039,92.589,87.469,87.479,56628500.0
2024-10-16,87.479,89.589,86.789,88.989,43557300.0
2024-10-17,90.769,91.169,87.469,87.589,48845300.0
2024-10-18,84.469,90.089,83.729,88.409,70612900.0
2024-10-21,87.549,90.089,86.969,87.969,61386600.0
2024-10-22,87.139,90.389,87.089,89.009,60414000.0
2024-10-23,90.029,98.149,88.369,98.149,78278100.0
2024-10-24,101.159,101.159,93.689,95.079,94225700.0
2024-10-25,96.889,97.409,93.089,93.969,58642700.0
2024-10-28,93.969,100.589,93.389,100.059,84678800.0
2024-10-29,100.059,110.159,97.659,106.789,112954100.0
2024-10-30,104.499,107.869,103.769,107.049,69013600.0
2024-10-31,108.159,117.589,104.869,114.289,107111800.0
2024-11-01,111.969,116.189,110.189,111.519,72490800.0
2024-11-04,117.589,122.909,117.589,122.909,51963700.0
2024-11-05,126.589,135.439,125.589,135.439,112500600.0
2024-11-06,139.589,142.589,130.189,131.789,138034600.0
2024-11-07,129.169,133.889,127.589,133.459,86479200.0
2024-11-08,137.189,138.819,131.589,131.809,82946500.0
2024-11-11,129.099,138.539,129.089,137.889,83593700.0
2024-11-12,138.829,140.489,130.189,132.159,86246100.0
2024-11-13,130.379,142.589,128.479,142.019,85251400.0
2024-11-14,141.569,147.069,136.599,137.899,78160700.0
2024-11-15,136.189,138.239,128.299,129.089,79825800.0
2024-11-18,128.679,129.589,120.119,122.339,76766500.0
2024-11-19,122.579,127.139,120.269,126.979,62150700.0
2024-11-20,124.689,128.919,124.599,127.309,42888500.0
2024-11-21,126.379,129.169,125.209,126.739,34704600.0
2024-11-22,127.939,127.939,121.269,121.579,37225300.0
2024-11-25,120.139,121.379,116.019,118.939,42595800.0
2024-11-26,118.589,121.539,117.589,118.199,26921500.0
2024-11-27,119.589,122.069,116.929,121.479,45481200.0
2024-11-28,121.789,121.979,116.349,116.799,38694600.0
2024-11-29,116.799,121.489,114.339,119.179,51426500.0
2024-12-02,123.589,131.339,123.329,131.339,46246900.0
2024-12-03,137.589,137.589,132.869,133.289,74534400.0
2024-12-04,131.749,137.499,131.269,134.389,49203600.0
2024-12-05,134.589,139.089,133.599,137.569,43143600.0
2024-12-06,137.469,138.449,135.189,135.979,35654600.0
2024-12-09,136.899,142.589,136.689,142.339,53509800.0
2024-12-10,146.589,147.479,130.589,132.089,101431600.0
2024-12-11,129.089,132.069,126.869,131.309,56923900.0
2024-12-12,130.449,135.009,130.089,134.499,45097400.0
2024-12-13,133.92,135.12,127.92,128.08,83028600.0
2024-12-16,126.02,129.72,124.2,128.62,39221000.0
2024-12-17,128.92,129.81,126.63,128.13,23490200.0
2024-12-18,128.92,129.42,126.8,127.68,21320800.0
2024-12-19,125.92,129.42,125.43,128.72,21653200.0
2024-12-20,127.62,129.72,126.6,129.02,23547100.0
2024-12-23,129.15,132.72,127.92,128.6,23742300.0
2024-12-24,128.82,129.44,126.02,129.26,22467400.0
2024-12-25,129.26,129.85,126.92,127.2,18191500.0
2024-12-26,127.92,134.32,127.28,133.92,47757500.0
2024-12-27,132.8,133.92,131.32,133.0,28771000.0
2024-12-30,134.52,135.7,132.25,132.72,20005900.0
2024-12-31,133.24,134.31,129.32,131.31,26468600.0
2025-01-02,129.58,129.87,125.69,126.46,31193900.0
2025-01-03,126.8,127.08,122.77,122.9,27243200.0
2025-01-06,123.05,124.87,119.18,121.92,25916200.0
2025-01-07,122.2,127.4,121.13,127.18,30187300.0
2025-01-08,126.36,126.72,122.2,125.7,25442700.0
2025-01-09,124.49,127.79,124.47,126.88,21061800.0
2025-01-10,126.06,130.24,125.75,126.09,28384800.0
2025-01-13,128.66,132.92,127.93,129.92,34240200.0
2025-01-14,129.13,136.92,128.62,136.63,49144300.0
2025-01-15,135.92,137.74,134.08,135.72,31098100.0
2025-01-16,135.81,137.6,132.59,133.31,29846700.0
2025-01-17,132.44,134.05,131.23,132.99,20316500.0
2025-01-20,134.92,136.44,133.92,134.58,23705100.0
2025-01-21,134.93,137.41,133.34,136.83,29266900.0
2025-01-22,132.92,133.8,128.93,129.82,48567900.0
2025-01-23,130.97,132.9,129.39,129.62,24424000.0
2025-01-24,128.12,130.9,128.03,130.72,21168800.0
2025-01-27,130.92,133.36,128.93,130.71,22616000.0
2025-02-05,126.32,126.41,123.92,125.42,29267000.0
2025-02-06,124.57,129.21,123.01,128.91,34933100.0
2025-02-07,128.62,131.92,127.74,130.56,36731000.0
2025-02-10,129.97,132.51,129.17,130.69,29002600.0
2025-02-11,128.81,130.42,122.92,123.12,53430000.0
2025-02-12,118.92,122.48,118.02,121.58,39830700.0
2025-02-13,121.52,122.15,117.92,117.95,39127400.0
2025-02-14,117.82,121.42,117.15,120.09,30880700.0
2025-02-17,118.78,120.22,117.34,119.0,29635300.0
2025-02-18,119.01,119.16,116.03,116.94,32094600.0
2025-02-19,116.31,118.6,114.93,117.41,30683600.0
2025-02-20,119.42,121.82,118.77,120.88,38317900.0
2025-02-21,120.35,121.39,118.42,120.54,31063500.0
2025-02-24,119.53,124.12,119.13,121.63,28289400.0
2025-02-25,120.52,126.92,119.72,125.9,49635600.0
2025-02-26,124.92,125.89,123.34,123.98,31436400.0
2025-02-27,123.98,128.22,123.65,124.8,30634600.0
2025-02-28,123.52,123.59,119.42,119.43,28811300.0
2025-03-03,120.64,122.38,119.44,120.42,18953200.0
2025-03-04,120.43,121.42,118.58,120.82,14804400.0
2025-03-05,121.8,125.91,121.42,124.52,31690200.0
2025-03-06,125.62,133.92,125.62,132.79,65101100.0
2025-03-07,134.13,135.9,131.12,132.46,41363200.0
2025-03-10,135.64,135.67,129.2,130.77,31478400.0
2025-03-11,128.4,129.66,126.78,128.78,22380900.0
2025-03-12,130.02,130.69,126.52,126.72,20943600.0
2025-03-13,126.59,126.59,122.93,124.26,23637100.0
2025-03-14,124.26,128.27,124.26,127.34,28118700.0
2025-03-17,128.48,128.82,125.52,125.79,16414100.0
2025-03-18,125.92,126.78,124.76,126.08,14676000.0
2025-03-19,125.72,126.65,123.94,125.24,14555100.0
2025-03-20,125.24,127.92,124.4,125.85,18113100.0
2025-03-21,126.32,128.17,121.92,122.3,28345800.0
2025-03-24,121.75,123.13,120.59,122.38,15057100.0
2025-03-25,122.39,122.58,120.17,120.32,13859400.0
2025-03-26,119.54,122.12,119.53,121.62,13253200.0
2025-03-27,121.42,126.15,120.57,124.82,26399800.0
2025-03-28,124.92,126.25,123.95,125.0,16903700.0
2025-03-31,124.99,125.62,122.62,123.81,15051200.0
2025-04-01,124.8,126.14,122.22,123.74,16884400.0
2025-04-02,123.73,124.42,122.48,123.23,12071800.0
2025-04-03,122.23,123.72,122.02,122.52,11398500.0
2025-04-07,117.25,119.17,110.06,111.72,46301000.0
2025-04-08,112.42,120.72,112.42,119.72,39334200.0
2025-04-09,116.92,122.92,114.55,122.92,34859000.0
2025-04-10,125.32,125.62,123.41,124.42,25117700.0
2025-04-11,124.42,125.67,123.93,125.15,16971400.0
2025-04-14,129.83,133.48,128.45,132.88,42614200.0
2025-04-15,132.88,133.1,130.43,132.32,23414200.0
2025-04-16,135.22,135.77,131.92,133.92,29675800.0
2025-04-17,130.92,131.76,126.7,128.68,32594500.0
2025-04-18,126.58,128.71,125.92,128.53,13734900.0
2025-04-21,129.58,130.32,128.01,128.52,12815500.0
2025-04-22,127.92,129.14,127.7,127.72,10838900.0
2025-04-23,129.22,129.61,126.42,127.31,15757700.0
2025-04-24,126.52,129.92,126.52,126.78,14541300.0
2025-04-25,126.92,127.72,126.12,126.91,10463600.0
2025-04-28,126.49,126.58,125.17,125.17,11755300.0
2025-04-29,125.17,125.79,123.72,124.71,12594700.0
2025-04-30,126.32,128.92,125.63,128.2,23198100.0
2025-05-06,128.69,129.2,127.23,127.95,15634400.0
2025-05-07,129.9,129.92,126.96,127.92,15798500.0
2025-05-08,127.24,128.05,126.52,126.6,13075300.0
2025-05-09,126.89,127.18,125.45,126.28,10175600.0
2025-05-12,126.82,127.01,125.59,127.01,13169700.0
2025-05-13,127.98,127.98,126.24,126.34,10719000.0
2025-05-14,126.34,130.89,125.4,129.06,24430600.0
2025-05-15,128.25,130.02,126.92,127.39,13769000.0
2025-05-16,127.37,129.14,126.99,128.69,13757400.0
2025-05-19,128.29,128.39,126.39,128.29,12027200.0
2025-05-20,128.29,129.89,128.27,129.39,17522800.0
2025-05-21,129.19,133.39,129.0,132.39,33253400.0
2025-05-22,131.9,133.8,131.39,131.5,22407800.0
2025-05-23,131.77,144.76,131.77,144.76,75063500.0
2025-05-26,142.89,143.87,136.89,138.59,49114900.0
2025-05-27,138.55,140.28,136.62,137.1,20001900.0
2025-05-28,137.39,137.87,132.81,132.94,23437400.0
2025-05-29,132.57,137.04,132.57,133.97,25270500.0
2025-05-30,133.99,137.55,133.44,134.91,22987400.0
2025-06-03,134.89,136.44,133.04,133.49,17913300.0
2025-06-04,133.55,133.99,132.45,132.86,12241300.0
2025-06-05,133.59,133.69,132.18,132.97,11359800.0
2025-06-06,132.89,133.19,130.61,132.05,13639800.0
2025-06-09,132.54,133.99,131.69,132.99,15525300.0
2025-06-10,132.99,135.27,131.24,132.0,20535100.0
2025-06-11,132.08,134.29,132.08,132.47,18723600.0
2025-06-12,132.39,134.39,130.31,133.53,23979500.0
2025-06-13,132.69,132.69,129.65,129.66,21932200.0
2025-06-16,129.05,130.39,128.64,130.0,11946400.0
2025-06-17,130.49,131.26,128.55,128.75,12742400.0
2025-06-18,128.69,130.22,127.95,129.64,11342600.0
2025-06-19,129.87,133.39,129.19,130.05,17131200.0
2025-06-20,130.18,130.88,129.69,130.16,9753200.0
2025-06-23,129.66,131.39,128.51,131.23,11010200.0
2025-06-24,132.64,133.59,131.58,131.78,18945200.0
2025-06-25,132.22,136.1,131.86,134.11,21556000.0
2025-06-26,133.77,134.58,132.28,134.19,16985000.0
2025-06-27,133.19,133.77,131.15,131.62,16828400.0
2025-06-30,131.49,134.25,131.49,133.21,14478300.0
2025-07-01,133.49,136.89,133.49,135.4,19502500.0
2025-07-02,135.4,136.38,132.89,133.29,14152000.0
2025-07-03,133.82,135.68,132.89,134.48,14289500.0
2025-07-04,134.39,135.79,132.71,133.97,16721300.0
2025-07-07,134.09,136.39,134.06,135.4,17316800.0
2025-07-08,135.4,140.28,134.77,138.57,25597300.0
2025-07-09,138.12,139.62,137.28,138.52,15965000.0
2025-07-10,138.11,138.74,136.64,137.33,15515200.0
2025-07-11,132.29,132.9,129.69,130.88,51142700.0
2025-07-14,130.98,131.17,127.89,128.92,26046300.0
2025-07-15,128.93,129.59,128.57,129.01,15439900.0
2025-07-16,129.84,129.84,127.89,127.97,20469100.0
2025-07-17,127.59,129.34,126.57,129.29,24387700.0
2025-07-18,129.34,129.69,128.71,129.09,12846700.0
2025-07-21,129.07,129.21,128.23,128.44,14443700.0
2025-07-22,128.19,128.39,127.56,128.16,14013900.0
2025-07-23,127.9,129.39,127.69,128.77,14396900.0
2025-07-24,128.33,128.84,127.89,128.31,16314400.0
2025-07-25,128.32,128.77,127.91,128.05,13523500.0
2025-07-28,128.59,130.33,128.05,129.3,17222100.0
2025-07-29,129.88,129.88,127.99,128.21,15155300.0
2025-07-30,127.9,128.67,127.26,127.65,13713500.0
2025-07-31,127.21,127.45,125.64,125.8,18212200.0
2025-08-01,125.71,127.94,125.15,127.34,14161500.0
2025-08-04,126.89,126.89,126.05,126.55,9812100.0
2025-08-05,126.57,127.77,126.09,126.65,11171600.0
2025-08-06,126.69,128.39,126.07,127.59,12371900.0
2025-08-07,127.45,127.49,126.59,126.76,10522400.0
2025-08-08,126.59,126.59,125.51,125.59,12362100.0
2025-08-11,125.56,127.49,125.55,127.04,13083300.0
2025-08-12,127.69,130.11,127.69,128.78,23008200.0
2025-08-13,127.59,128.39,127.19,127.81,17025600.0
2025-08-14,127.9,128.67,126.75,126.89,14207700.0
2025-08-15,126.39,128.39,126.15,127.49,18448700.0
2025-08-18,127.44,128.89,126.36,127.77,25786000.0
2025-08-19,127.3,132.22,127.3,130.36,42177600.0
2025-08-20,129.39,130.96,128.27,130.69,27931800.0
2025-08-21,130.89,134.39,130.39,130.89,30019000.0
2025-08-22,131.19,133.49,131.19,132.85,30662800.0
2025-08-25,133.23,135.88,131.89,134.76,42618500.0
2025-08-26,134.76,135.37,132.77,133.46,29769800.0
2025-08-27,133.91,136.39,130.54,130.71,40706900.0
2025-08-28,129.9,130.83,127.53,130.27,30120900.0
2025-08-29,130.25,137.73,129.63,135.8,62188600.0
2025-09-01,137.79,144.19,137.77,142.78,54637800.0
2025-09-02,141.89,149.77,141.54,145.83,58680200.0
2025-09-03,148.47,151.89,145.63,146.55,49770200.0
2025-09-04,146.24,150.87,144.56,147.19,47724600.0
2025-09-05,147.89,148.58,137.39,145.39,73154000.0
2025-09-08,145.19,148.83,140.25,142.04,43623400.0
2025-09-09,141.89,142.89,138.39,138.87,30026000.0
2025-09-10,138.89,140.1,136.92,137.46,22427500.0
2025-09-11,136.89,138.28,135.43,138.28,28978800.0
2025-09-12,138.29,139.09,136.96,137.19,22048800.0
2025-09-15,138.89,143.76,138.89,141.39,44323400.0
2025-09-16,141.89,141.89,138.92,139.68,24022500.0
2025-09-17,139.09,140.69,138.2,139.97,24186700.0
2025-09-18,139.95,146.65,139.52,141.99,51686300.0
2025-09-19,141.99,143.67,140.3,142.49,26398400.0
2025-09-22,142.79,143.89,139.6,143.59,31565500.0
2025-09-23,143.21,143.21,138.41,140.89,27490900.0
2025-09-24,137.89,143.88,136.9,142.24,35137300.0
2025-09-25,138.89,148.89,138.39,147.54,62425500.0
2025-09-26,150.89,162.41,150.51,156.11,99743600.0
2025-09-29,156.89,158.79,153.38,158.08,56773300.0
2025-09-30,159.99,173.55,159.17,170.46,63629000.0
2025-10-09,172.39,172.39,157.66,158.89,79427800.0
2025-10-10,163.89,170.89,163.89,166.56,63593800.0
2025-10-13,159.89,165.59,157.97,160.39,50171800.0
2025-10-14,162.19,164.69,158.1,158.42,34513800.0
2025-10-15,158.64,159.87,154.64,159.44,26884200.0
2025-10-16,159.44,162.24,158.52,159.44,24786100.0
2025-10-17,157.89,158.73,153.9,153.97,27969900.0
2025-10-20,156.47,156.47,153.59,154.59,17024700.0
2025-10-21,155.39,157.78,153.55,156.93,21226600.0
2025-10-22,155.91,157.64,155.47,156.03,11927100.0
2025-10-23,155.89,159.09,154.69,157.36,21851200.0
2025-10-24,157.17,159.77,156.57,158.9,20307800.0
2025-10-27,158.76,160.47,155.77,157.92,25655100.0
2025-10-28,156.92,159.39,155.98,157.89,20243100.0
2025-10-29,157.89,162.89,157.71,162.88,27451000.0
2025-10-30,163.22,164.53,159.81,162.14,27219800.0
2025-10-31,155.63,157.6,154.36,154.39,40466000.0
2025-11-03,155.2,155.86,151.25,152.01,20110200.0
2025-11-04,152.0,154.61,151.26,153.83,19089400.0
2025-11-05,149.2,149.2,144.7,145.23,36275100.0
2025-11-06,144.2,144.2,139.1,141.33,39924700.0
2025-11-07,140.1,140.93,136.46,137.77,35571800.0
2025-11-10,137.43,138.89,136.39,137.85,23498100.0
2025-11-11,138.2,138.5,132.68,133.04,35159100.0
2025-11-12,132.21,136.2,131.0,134.89,28447200.0
2025-11-13,134.9,135.96,132.25,135.55,20392300.0
2025-11-14,134.14,135.77,134.0,134.4,14129400.0
2025-11-17,133.2,133.51,132.08,132.82,15328400.0
2025-11-18,132.21,132.55,130.43,130.57,16756100.0
2025-11-19,129.88,131.07,128.83,129.13,16680700.0
2025-11-20,128.85,129.89,125.8,125.87,24174900.0
2025-11-21,123.66,125.9,122.6,122.6,24923300.0
2025-11-24,122.62,124.7,121.57,123.7,24317000.0
2025-11-25,124.38,126.36,123.95,124.05,21831800.0
2025-11-26,124.19,124.6,123.04,124.3,12572400.0
2025-11-27,124.3,126.03,123.85,124.77,14776100.0
2025-11-28,126.4,126.52,124.22,125.39,15707100.0
2025-12-01,125.41,130.42,125.4,130.42,27359500.0
2025-12-02,130.36,130.4,127.45,128.1,17356500.0
2025-12-03,127.66,128.08,125.9,126.07,12372700.0
2025-12-04,125.44,125.86,123.8,125.19,11585500.0
2025-12-05,125.3,125.89,124.03,125.31,12267800.0
2025-12-08,125.26,125.58,124.02,124.78,13749100.0
2025-12-09,124.3,125.08,123.07,123.2,15848600.0
2025-12-10,122.7,123.76,121.76,123.64,13381200.0
2025-12-11,123.58,124.0,121.2,121.5,16633200.0
2025-12-12,121.09,122.0,117.71,121.57,20281900.0
2025-12-15,120.06,121.05,118.7,118.7,14124600.0
2025-12-16,121.2,124.2,119.05,122.51,31466700.0
2025-12-17,121.21,121.21,119.15,120.75,19814100.0
2025-12-18,119.4,119.9,118.7,118.7,12585600.0
2025-12-19,118.08,120.5,118.03,119.8,12797700.0
2025-12-22,120.7,122.58,120.56,120.62,14188600.0
2025-12-23,119.85,120.2,118.5,118.84,14519200.0
2025-12-24,118.63,119.58,117.91,118.9,12847900.0
2025-12-25,118.9,118.9,118.0,118.31,10931000.0
2025-12-26,118.2,122.15,118.07,119.87,22208000.0
2025-12-29,119.86,121.52,119.06,119.56,14633500.0
2025-12-30,119.8,121.05,118.78,120.54,14710000.0
2025-12-31,122.08,124.5,120.09,120.16,21397100.0
2026-01-05,119.35,121.0,118.86,120.51,16614300.0
2026-01-06,120.55,124.86,120.55,124.52,37565600.0
2026-01-07,124.53,130.19,122.0,127.55,52768800.0
2026-01-08,125.49,125.93,124.01,124.5,27259500.0
2026-01-09,124.48,125.14,123.21,123.92,21015700.0
2026-01-12,123.23,123.65,122.37,123.23,23573100.0
2026-01-13,124.19,124.62,121.51,121.9,22376400.0
2026-01-14,121.41,122.48,120.21,120.9,23281400.0
2026-01-15,120.5,121.68,120.21,120.52,14038400.0
2026-01-16,120.78,121.12,119.75,120.12,15535100.0
2026-01-19,120.17,121.51,120.16,120.35,15259600.0
2026-01-20,120.22,120.22,118.18,118.38,18681500.0
2026-01-21,118.2,118.65,117.22,117.47,15871100.0
2026-01-22,117.2,117.64,114.2,114.32,30185300.0
2026-01-23,114.25,118.49,113.69,117.2,33467100.0
2026-01-26,116.7,116.7,113.77,113.8,21443800.0
2026-01-27,113.87,114.4,111.7,111.78,19283900.0
2026-01-28,111.2,111.2,106.78,107.56,36206800.0
2026-01-29,106.78,109.2,105.55,108.15,30914400.0
2026-01-30,107.0,107.5,103.29,103.29,28592200.0
2026-02-02,103.29,106.85,103.28,103.65,23554500.0
2026-02-03,104.22,106.63,103.89,106.6,23840900.0
2026-02-04,106.73,111.76,106.73,109.49,31564900.0
2026-02-05,110.19,110.23,107.58,108.5,16029000.0
2026-02-06,107.94,109.5,107.81,108.28,13241300.0
2026-02-09,110.3,112.65,109.7,110.18,19475800.0
2026-02-10,111.18,111.19,109.21,109.56,12060000.0
2026-02-11,110.01,111.27,108.9,109.65,13921700.0
2026-02-12,109.68,109.75,107.44,108.08,14495700.0
2026-02-13,108.07,109.94,107.59,108.42,13052800.0
2026-02-24,108.42,108.6,107.2,107.24,13322000.0
2026-02-25,107.24,109.39,107.1,108.34,12411900.0
2026-02-26,108.1,108.1,105.21,105.28,17901600.0
2026-02-27,105.19,107.17,104.61,106.52,13670500.0
2026-03-02,103.83,106.17,103.2,105.39,21638700.0
2026-03-03,104.93,106.1,101.37,101.6,26486800.0
2026-03-04,99.7,101.57,98.43,100.71,16842400.0
2026-03-05,102.2,102.75,99.74,100.2,13897300.0
2026-03-06,99.29,99.75,98.21,99.45,16295800.0
2026-03-09,98.2,98.21,95.32,97.0,21755200.0
2026-03-10,98.2,99.07,97.62,98.71,14177600.0
2026-03-11,98.95,103.0,98.6,100.72,26441600.0
2026-03-12,100.72,100.72,98.2,99.08,15715800.0
2026-03-13,98.7,101.2,98.42,99.43,14353200.0
2026-03-16,100.5,102.96,99.86,102.44,27256700.0
2026-03-17,102.44,104.5,101.44,102.1,23379800.0
2026-03-18,101.8,103.19,99.8,100.67,15321700.0
2026-03-19,99.41,100.9,99.2,100.1,11166200.0
2026-03-20,100.4,101.5,98.96,98.96,13613100.0
2026-03-23,98.81,102.1,97.58,98.47,29015600.0
2026-03-24,98.48,99.06,93.55,96.27,29357000.0
2026-03-25,97.78,97.92,95.28,95.75,18266600.0
2026-03-26,95.23,96.4,93.0,93.2,16951900.0
2026-03-27,92.22,94.78,92.01,94.62,15827100.0
2026-03-30,93.7,95.16,92.85,93.44,12195800.0
2026-03-31,90.61,92.08,89.48,90.03,27569100.0
2026-04-01,90.99,91.46,89.49,90.96,18862000.0
2026-04-02,90.6,90.69,88.1,88.28,19601800.0
2026-04-03,88.27,88.64,85.33,85.6,21485300.0
2026-04-07,85.2,86.96,84.75,85.83,16458700.0
2026-04-08,87.18,89.2,86.91,89.2,22464400.0
2026-04-09,88.2,88.2,87.2,87.78,12994200.0
2026-04-10,88.45,89.95,88.15,89.27,17291000.0
2026-04-13,89.01,90.37,88.75,89.31,13761800.0
2026-04-14,90.1,90.2,88.08,89.09,14842500.0
2026-04-15,89.7,89.75,87.46,87.52,13994200.0
2026-04-16,87.78,89.3,87.78,89.11,17298700.0
2026-04-17,88.67,88.97,87.64,88.67,12937800.0
2026-04-20,88.75,90.48,88.3,89.27,19296700.0
2026-04-21,89.35,89.35,87.81,89.15,12765400.0
2026-04-22,88.84,89.78,88.34,89.67,12297500.0
2026-04-23,91.2,95.14,91.2,91.68,40622500.0
2026-04-24,91.68,91.88,88.88,90.05,21817800.0
2026-04-27,89.2,91.66,88.58,89.88,22938700.0
2026-04-28,89.26,89.4,88.1,88.15,17926100.0
2026-04-29,87.7,90.13,87.48,89.65,17815000.0
2026-04-30,88.71,89.53,87.4,87.95,22351200.0
2026-05-06,86.2,87.68,86.2,87.27,22271600.0
2026-05-07,87.2,88.68,87.08,88.39,20329200.0
2026-05-08,88.27,92.1,87.38,89.5,32821600.0
2026-05-11,89.05,89.07,88.1,88.39,19767800.0
2026-05-12,88.22,88.3,85.81,85.95,25985800.0
2026-05-13,85.75,87.93,84.22,86.66,27212600.0
2026-05-14,86.8,88.65,84.21,84.25,24983700.0
2026-05-15,84.26,84.5,82.08,82.46,21774600.0
2026-05-18,81.76,82.66,80.68,81.0,20733900.0
2026-05-19,81.0,81.67,78.7,79.28,23999400.0
2026-05-20,79.19,79.25,76.97,77.76,24195900.0
2026-05-21,77.76,85.62,77.7,82.58,70636400.0
2026-05-22,82.2,82.26,79.21,81.23,31960700.0
2026-05-25,81.21,82.09,80.38,81.28,21193400.0
2026-05-26,81.48,86.42,81.48,85.61,46745800.0
2026-05-27,85.19,87.92,83.57,83.82,41670500.0
2026-05-28,84.92,85.1,81.2,82.18,25802200.0
2026-05-29,81.93,82.84,79.72,80.66,28598700.0
2026-06-01,81.2,81.38,79.23,79.29,17646900.0
2026-06-02,79.5,82.48,78.72,81.21,27605900.0
2026-06-03,80.5,80.72,78.77,79.1,22458000.0
2026-06-04,78.33,78.77,76.2,76.37,24982700.0
2026-06-05,76.3,76.81,74.35,75.01,28604700.0
2026-06-08,73.01,76.13,72.63,72.9,21706800.0
2026-06-09,73.0,73.55,71.0,71.71,23958700.0
2026-06-10,70.76,70.79,68.36,68.88,30670200.0
2026-06-11,68.01,68.5,66.46,67.71,30214000.0
2026-06-12,68.99,69.83,67.0,68.67,27142500.0
2026-06-15,68.1,70.01,67.51,68.2,24775600.0
2026-06-16,68.29,69.98,67.97,68.78,22583800.0
2026-06-17,68.35,68.35,65.93,66.14,27529700.0
2026-06-18,65.7,66.33,64.48,64.81,31665600.0
2026-06-22,64.29,65.68,62.33,65.3,36375700.0
2026-06-23,64.63,65.87,62.8,63.0,24990100.0
2026-06-24,63.01,63.47,61.41,61.8,21859700.0
2026-06-25,61.4,64.14,61.17,62.7,32040500.0
2026-06-26,63.05,63.18,59.8,59.8,27933400.0
2026-06-29,59.6,62.1,58.71,60.72,32613000.0
2026-06-30,60.72,61.5,60.0,61.25,20790600.0
2026-07-01,60.91,61.91,59.91,61.15,24922600.0
2026-07-02,61.0,62.6,60.17,60.38,32265100.0
2026-07-03,60.38,62.73,60.32,61.84,37858500.0
2026-07-06,61.8,62.58,59.96,59.98,25631400.0
2026-07-07,59.89,60.91,58.4,59.04,22539000.0
2026-07-08,58.8,59.28,57.5,58.53,21405500.0
2026-07-09,58.36,59.4,57.6,58.97,20737400.0
2026-07-10,58.74,61.39,58.11,59.9,32148200.0
2026-07-13,56.31,56.77,53.91,53.91,46111800.0
2026-07-14,52.18,54.03,52.01,53.38,39561800.0
2026-07-15,53.92,56.88,53.68,55.89,41152500.0
2026-07-16,55.89,57.92,55.06,56.37,29683900.0
2026-07-17,56.37,56.93,54.06,54.3,25405600.0
2026-07-20,54.3,55.78,54.24,55.61,26534600.0
2026-07-21,56.4,56.74,55.17,55.51,26532900.0
2026-07-22,55.2,56.21,54.76,55.98,23367000.0
2026-07-23,56.25,56.46,55.06,56.38,16936900.0
2026-07-24,56.0,56.38,54.05,54.33,17843700.0
2026-07-27,55.41,56.52,54.87,55.41,17141900.0
2026-07-28,55.0,57.1,54.75,55.93,20770500.0
2026-07-29,56.85,59.7,56.54,58.0,44507700.0
2026-07-30,57.95,62.49,57.55,61.45,62098600.0
2026-07-31,59.5,63.36,58.53,62.25,56007400.0
2026-08-03,61.5,62.0,59.66,60.64,36255300.0
2026-08-04,59.09,59.8,58.05,58.62,36942900.0
2026-08-05,58.41,59.91,57.29,58.85,39076400.0
2026-08-06,58.2,58.27,56.55,57.11,33555700.0
2026-08-07,56.81,57.16,55.59,56.82,28859300.0
2026-08-10,56.5,57.5,55.83,56.03,22475900.0
2026-08-11,56.11,56.2,55.1,55.21,19939600.0
2026-08-12,54.98,56.4,54.8,55.83,24386100.0
2026-08-13,55.66,55.98,54.26,54.28,23807900.0
2026-08-14,54.21,54.27,52.98,53.2,20870400.0
2026-08-17,53.08,53.21,52.45,53.14,16780900.0
2026-08-18,53.1,53.11,51.31,51.84,27006200.0
2026-08-19,51.4,51.5,50.13,50.48,22524700.0
2026-08-20,50.48,51.65,50.48,51.49,20774000.0
2026-08-21,51.1,51.1,50.35,50.5,13988900.0
2026-08-24,50.22,50.79,49.25,49.75,19062900.0
2026-08-25,49.51,50.83,49.37,50.73,16286100.0
2026-08-26,50.55,51.18,50.45,50.61,12149500.0
2026-08-27,50.6,50.67,50.08,50.52,10270500.0
2026-08-28,50.4,50.8,50.31,50.59,10679800.0
2026-08-31,50.2,50.2,49.19,49.6,15831100.0
2026-09-01,49.6,50.94,49.6,50.55,17860400.0
2026-09-02,50.17,50.39,48.92,48.93,17618200.0
2026-09-03,48.92,49.74,48.73,48.9,12476000.0
2026-09-04,49.38,51.27,49.21,49.52,27540700.0
2026-09-07,49.5,50.12,49.11,49.24,13803800.0
2026-09-08,49.0,49.74,48.7,49.28,13761300.0
2026-09-09,49.16,49.16,48.3,48.42,14868000.0
2026-09-10,48.08,48.38,47.0,47.07,15953700.0
2026-09-11,46.84,46.89,45.97,46.38,15253800.0
2026-09-14,46.38,48.17,46.18,47.9,23974000.0
2026-09-15,47.91,49.12,44.44,45.46,47163900.0
2026-09-16,45.0,45.65,43.61,45.52,36466600.0
2026-09-17,44.9,47.66,44.55,47.12,35153300.0
2026-09-18,47.11,47.24,46.17,47.19,24578900.0
2026-09-21,47.19,48.5,46.88,47.76,20439200.0
2026-09-22,47.77,48.2,47.3,47.78,16411600.0
2026-09-23,47.8,48.44,47.2,47.2,17453100.0
2026-09-24,47.0,47.45,46.3,46.33,13455600.0
2026-09-28,45.0,45.4,44.19,45.09,25447700.0
2026-09-29,45.09,47.3,44.83,46.81,25789900.0
2026-09-30,46.81,47.87,45.24,46.94,25096100.0
2026-10-08,50.11,51.23,47.55,47.97,53015700.0
2026-10-09,47.77,47.8,43.86,46.58,47847000.0
2026-10-12,46.5,51.24,45.56,51.24,54812600.0
2026-10-13,51.0,54.0,49.51,52.33,86756000.0
2026-10-14,51.08,51.24,47.88,49.09,57188100.0
2026-10-15,47.15,48.6,45.53,45.53,37656100.0
2026-10-16,46.44,47.8,45.89,46.49,28856300.0
2026-10-19,46.0,46.96,44.86,44.87,26808400.0
2026-10-20,44.87,45.05,43.34,43.79,27334600.0
2026-10-21,44.05,44.06,41.99,42.0,32813200.0
2026-10-22,41.5,41.78,40.86,40.9,23133400.0
2026-10-23,40.8,42.73,40.21,42.53,28061100.0
2026-10-26,42.03,42.67,41.57,42.62,15658900.0
2026-10-27,42.25,43.05,41.88,41.97,12535300.0
2026-10-28,43.0,43.0,42.07,42.35,11181800.0