date,open,high,low,close,volume
2024-02-23,84.471,87.149,83.458,87.001,789678600.0
2024-02-26,87.954,89.297,86.109,86.74,707595200.0
2024-02-27,86.075,92.652,85.27,92.283,975073800.0
2024-02-28,91.847,94.162,88.901,88.901,872013000.0
2024-02-29,91.31,98.558,90.975,97.881,1410920100.0
2024-03-01,98.552,98.686,96.599,98.089,885861100.0
2024-03-04,98.089,100.364,96.76,99.364,802620700.0
2024-03-05,98.693,100.29,97.532,99.746,775043300.0
2024-03-06,99.726,99.726,96.209,97.431,615701700.0
2024-03-07,98.673,100.256,96.572,97.27,564847500.0
2024-03-08,97.485,99.632,97.122,99.283,536766600.0
2024-03-11,98.015,100.035,97.552,99.941,536220300.0
2024-03-12,99.941,104.699,99.464,104.055,1096606300.0
2024-03-13,104.055,105.324,102.236,102.72,530961900.0
2024-03-14,101.914,103.028,100.008,101.035,504504500.0
2024-03-15,101.035,101.236,98.767,100.424,392775600.0
2024-03-18,101.29,103.525,100.236,103.451,662027200.0
2024-03-19,102.726,103.74,101.29,102.438,557535500.0
2024-03-20,102.062,103.498,101.579,102.975,426242900.0
2024-03-21,103.397,107.894,103.256,103.988,654248900.0
2024-03-22,104.062,107.867,103.391,105.948,791316600.0
2024-03-25,105.404,108.807,103.592,104.545,644581500.0
2024-03-26,105.277,106.518,101.753,101.907,548499700.0
2024-03-27,102.297,102.921,100.431,100.565,471133800.0
2024-03-28,101.203,101.31,98.357,99.538,536725600.0
2024-03-29,99.364,101.042,97.156,99.565,433077200.0
2024-04-01,100.706,102.585,99.901,101.209,471764600.0
2024-04-02,101.216,101.881,99.069,99.733,379252900.0
2024-04-03,100.035,101.371,97.954,100.095,439699100.0
2024-04-08,100.438,102.579,99.371,99.498,407844700.0
2024-04-09,98.961,99.767,97.216,98.303,374793500.0
2024-04-10,98.169,98.303,95.115,95.33,524372100.0
2024-04-11,94.666,96.827,92.914,93.391,523934400.0
2024-04-12,93.726,93.981,92.317,92.424,387189800.0
2024-04-15,93.619,99.297,93.371,97.679,807551100.0
2024-04-16,96.545,98.451,95.706,95.733,420033800.0
2024-04-17,96.451,96.78,93.444,94.558,690849700.0
2024-04-18,94.122,94.451,91.753,91.901,685104600.0
2024-04-19,90.988,91.27,88.686,89.196,586943300.0
2024-04-22,88.646,91.082,87.391,89.626,426966900.0
2024-04-23,90.156,90.297,88.76,89.498,331351800.0
2024-04-24,89.954,90.975,89.471,90.317,433011100.0
2024-04-25,90.303,91.23,89.558,90.491,430511800.0
2024-04-26,88.968,91.256,87.022,89.995,1114058200.0
2024-04-29,89.975,97.693,89.767,97.136,1244202500.0
2024-04-30,97.082,97.699,94.424,94.444,622467400.0
2024-05-06,95.404,97.35,94.069,95.478,650407900.0
2024-05-07,95.337,95.807,93.203,93.605,451805000.0
2024-05-08,93.263,93.995,90.646,91.109,440507800.0
2024-05-09,91.109,92.767,90.827,92.069,460857300.0
2024-05-10,92.357,92.626,86.679,88.652,789585800.0
2024-05-13,87.626,90.23,87.109,87.277,430773400.0
2024-05-14,87.847,88.397,86.297,87.458,444247600.0
2024-05-15,87.062,88.223,86.464,86.505,287303500.0
2024-05-16,87.283,87.344,85.605,86.028,408812800.0
2024-05-17,86.149,87.25,85.391,87.089,287529500.0
2024-05-20,87.283,89.787,86.767,87.558,606533900.0
2024-05-21,87.686,89.887,87.283,89.042,491019900.0
2024-05-22,88.995,89.632,87.82,89.062,362368600.0
2024-05-23,89.216,90.371,88.545,89.055,425701700.0
2024-05-24,89.109,89.31,86.612,86.881,349144600.0
2024-05-27,83.928,86.605,81.391,86.216,1171510700.0
2024-05-28,86.216,90.887,85.934,86.887,892792100.0
2024-05-29,86.25,87.297,85.337,86.277,431201400.0
2024-05-30,86.344,88.485,85.337,87.847,520070700.0
2024-05-31,87.9,88.323,85.632,86.645,515275000.0
2024-06-03,88.383,92.182,88.189,91.719,1047349200.0
2024-06-04,91.175,93.611,91.095,93.444,602582600.0
2024-06-05,93.524,95.564,92.974,94.061,593023700.0
2024-06-06,94.786,96.075,93.262,93.585,669150500.0
2024-06-07,94.182,96.343,93.269,95.034,622435000.0
2024-06-11,95.215,99.014,95.215,98.867,962587900.0
2024-06-12,99.276,99.732,96.397,96.967,907199400.0
2024-06-13,97.558,98.323,96.054,96.813,789623800.0
2024-06-14,96.209,96.544,92.564,93.9,1387091500.0
2024-06-17,93.632,95.739,91.913,95.061,837443300.0
2024-06-18,94.867,97.417,94.86,95.518,672795400.0
2024-06-19,96.873,98.591,95.471,97.222,816905700.0
2024-06-20,97.229,101.826,96.209,98.947,894666000.0
2024-06-21,97.558,100.987,97.491,100.571,672106300.0
2024-06-24,100.43,101.967,98.471,98.564,742903100.0
2024-06-25,98.229,98.564,93.658,94.397,929789000.0
2024-06-26,94.88,96.383,93.054,95.934,474968000.0
2024-06-27,95.209,96.41,94.35,94.484,441332400.0
2024-06-28,94.061,95.538,93.128,94.37,564383500.0
2024-07-01,94.262,95.323,91.175,95.048,526651300.0
2024-07-02,94.585,95.001,92.095,92.39,413048100.0
2024-07-03,92.39,96.538,91.638,95.913,603816800.0
2024-07-04,95.538,96.202,93.86,93.927,340077200.0
2024-07-05,93.538,93.86,90.169,92.518,530455300.0
2024-07-08,92.585,93.444,91.585,92.222,395148700.0
2024-07-09,92.175,95.088,91.732,94.799,568771800.0
2024-07-10,94.262,96.544,94.068,94.88,395597200.0
2024-07-11,96.665,96.672,90.175,93.296,849841600.0
2024-07-12,92.182,95.169,91.155,94.215,515105500.0
2024-07-15,94.41,96.081,94.262,95.833,494405000.0
2024-07-16,95.269,98.981,94.229,98.424,745950000.0
2024-07-17,97.947,101.954,97.705,100.175,939425700.0
2024-07-18,99.048,103.846,98.793,102.249,945760400.0
2024-07-19,102.135,103.222,100.585,102.82,826393900.0
2024-07-22,102.618,103.437,101.108,102.041,608121100.0
2024-07-23,101.913,102.229,98.692,98.84,574801000.0
2024-07-24,98.605,99.538,97.001,97.35,433214400.0
2024-07-25,96.504,97.846,95.303,95.464,405927700.0
2024-07-26,95.336,98.43,94.464,98.075,434231100.0
2024-07-29,98.155,100.095,96.437,96.437,409409300.0
2024-07-30,96.531,98.806,95.538,98.591,397953600.0
2024-07-31,98.075,105.269,98.075,105.068,829971800.0
2024-08-01,105.913,107.41,104.061,105.9,683758800.0
2024-08-02,104.665,108.591,104.477,106.007,725355600.0
2024-08-05,105.356,107.947,101.927,102.511,825687300.0
2024-08-06,103.96,104.249,101.35,103.007,499674700.0
2024-08-07,102.585,105.135,101.403,101.947,455297600.0
2024-08-08,101.242,105.269,99.9,103.699,607478200.0
2024-08-09,105.135,105.94,102.37,102.43,497928500.0
2024-08-12,101.846,103.256,100.41,101.981,373465900.0
2024-08-13,102.001,103.846,101.658,103.84,325041200.0
2024-08-14,103.685,103.793,98.356,98.705,685744500.0
2024-08-15,98.122,99.887,97.685,99.169,480282600.0
2024-08-16,98.967,100.088,97.424,98.169,524516000.0
2024-08-19,97.853,98.867,96.954,97.518,353483400.0
2024-08-20,97.262,98.296,95.779,96.43,324344600.0
2024-08-21,96.39,96.967,94.746,94.94,315925300.0
2024-08-22,94.947,95.122,91.987,92.719,586875300.0
2024-08-23,90.84,90.84,82.806,87.491,1769193500.0
2024-08-26,86.679,89.417,86.256,87.122,587459500.0
2024-08-27,86.82,87.813,86.135,86.813,408454800.0
2024-08-28,86.947,87.773,85.739,86.323,391860600.0
2024-08-29,85.471,89.343,85.336,88.356,449849700.0
2024-08-30,88.558,91.054,88.162,90.202,587782600.0
2024-09-02,90.034,90.33,85.336,85.35,549730400.0
2024-09-03,85.538,86.826,85.477,86.014,290873700.0
2024-09-04,85.464,86.887,84.793,84.9,330127100.0
2024-09-05,84.719,86.175,84.531,85.86,308990100.0
2024-09-06,86.034,86.679,84.934,85.075,203767200.0
2024-09-09,85.403,86.611,84.638,85.101,272362200.0
2024-09-10,85.471,87.155,84.88,86.652,330363700.0
2024-09-11,86.148,87.645,85.86,87.249,339923400.0
2024-09-12,87.249,88.021,86.276,86.826,249049400.0
2024-09-13,86.679,87.048,82.645,83.779,550567100.0
2024-09-18,83.867,84.122,81.679,82.833,341333100.0
2024-09-19,83.001,84.665,81.578,83.081,434639200.0
2024-09-20,83.122,83.363,79.33,80.444,681821700.0
2024-09-23,80.773,80.893,77.826,78.289,630644400.0
2024-09-24,79.363,81.289,77.081,80.907,831362300.0
2024-09-25,82.122,84.464,80.605,80.752,874446800.0
2024-09-26,80.692,85.135,79.504,85.095,831393700.0
2024-09-27,86.82,92.719,86.813,91.444,750827500.0
2024-09-30,96.88,109.766,96.538,109.632,1966877500.0
2024-10-08,131.645,131.645,124.464,131.645,2474018700.0
2024-10-09,128.424,145.202,124.061,132.45,4281370300.0
2024-10-10,135.135,135.135,120.021,120.491,2571938300.0
2024-10-11,116.343,121.155,110.987,112.692,1509095700.0
2024-10-14,112.383,117.148,108.632,115.84,1583660800.0
2024-10-15,115.846,119.014,113.054,113.054,1296188000.0
2024-10-16,106.276,112.162,106.195,109.269,1112212100.0
2024-10-17,110.907,112.202,108.672,109.296,1040624000.0
2024-10-18,109.296,130.437,107.638,124.162,2417541700.0
2024-10-21,125.128,134.464,121.712,125.155,2609964700.0
2024-10-22,123.726,126.417,120.511,122.269,1538124100.0
2024-10-23,121.377,123.444,119.182,120.336,1013829100.0
2024-10-24,119.632,122.377,119.283,120.37,776771500.0
2024-10-25,121.034,126.283,119.444,122.685,1098184100.0
2024-10-28,122.383,122.598,120.115,120.96,712594400.0
2024-10-29,120.806,124.316,120.457,120.571,1071589100.0
2024-10-30,122.316,123.202,118.826,121.142,1084595100.0
2024-10-31,121.041,133.122,118.625,128.712,1875498800.0
2024-11-01,128.712,131.571,126.075,126.148,1369780600.0
2024-11-04,125.739,136.41,124.397,133.672,1300018100.0
2024-11-05,132.45,138.954,132.122,135.471,1516432500.0
2024-11-06,135.135,141.041,132.524,134.672,1522071200.0
2024-11-07,134.128,140.37,133.095,139.162,1266589900.0
2024-11-08,142.638,153.43,139.826,145.303,1967774000.0
2024-11-11,149.564,166.679,149.229,164.095,2167856300.0
2024-11-12,162.652,172.041,159.967,164.867,1844234200.0
2024-11-13,160.638,167.122,158.638,162.316,1233502600.0
2024-11-14,160.645,163.994,155.907,157.283,1299769700.0
2024-11-15,155.269,157.283,141.645,141.981,1998782000.0
2024-11-18,143.189,146.947,138.994,141.229,1404123300.0
2024-11-19,142.739,145.538,137.799,143.96,1257108600.0
2024-11-20,143.189,144.799,140.591,142.524,926112100.0
2024-11-21,141.189,147.128,140.504,144.867,1043052700.0
2024-11-22,145.873,149.45,140.048,140.142,1098940300.0
2024-11-25,139.283,142.034,135.947,136.128,972341000.0
2024-11-26,137.41,139.162,136.464,137.309,604627600.0
2024-11-27,136.544,142.531,132.893,141.739,1073003600.0
2024-11-28,142.531,144.209,140.746,141.028,983762600.0
2024-11-29,139.833,152.249,139.578,148.558,1267081000.0
2024-12-02,148.262,149.9,144.867,147.215,1199345000.0
2024-12-03,148.222,149.887,141.309,142.444,940552900.0
2024-12-04,144.732,147.122,142.068,142.994,853123600.0
2024-12-05,141.175,143.236,140.075,142.162,658763900.0
2024-12-06,142.169,146.544,140.86,144.591,707630700.0
2024-12-09,143.793,146.303,141.511,143.215,529450100.0
2024-12-10,152.585,153.699,144.323,145.215,945483800.0
2024-12-11,145.215,146.88,137.162,137.685,1202837800.0
2024-12-12,136.477,138.491,134.739,137.752,986148400.0
2024-12-13,136.41,136.974,132.719,134.135,1260559800.0
2024-12-16,133.39,133.967,127.249,128.424,1194132200.0
2024-12-17,128.43,129.611,127.229,127.685,728026800.0
2024-12-18,128.424,135.135,128.424,129.967,1461627800.0
2024-12-19,127.128,131.222,126.276,130.356,1178856900.0
2024-12-20,129.947,135.464,129.632,131.679,1504051700.0
2024-12-23,132.303,134.45,130.457,131.779,1077485200.0
2024-12-24,131.746,134.048,129.283,133.712,995503800.0
2024-12-25,133.712,135.269,130.806,131.108,798412200.0
2024-12-26,130.437,133.122,129.518,131.048,787498100.0
2024-12-27,131.048,137.135,129.303,132.014,1555993200.0
2024-12-30,132.048,134.591,131.236,132.45,850429400.0
2024-12-31,132.35,132.786,126.343,126.518,1002790600.0
2025-01-02,126.283,126.323,119.464,120.974,1138289000.0
2025-01-03,121.162,123.625,120.215,121.397,891119300.0
2025-01-06,121.041,122.94,119.564,121.518,545511700.0
2025-01-07,121.578,124.061,121.189,123.276,744613700.0
2025-01-08,122.383,124.377,119.028,122.39,852990000.0
2025-01-09,123.524,124.262,121.712,121.719,627034100.0
2025-01-10,122.175,123.913,119.766,119.766,758817600.0
2025-01-13,116.887,121.142,116.685,119.672,602350000.0
2025-01-14,120.773,126.195,119.075,126.041,963576700.0
2025-01-15,126.9,129.685,124.511,124.658,893869800.0
2025-01-16,125.739,129.538,123.893,125.739,917238500.0
2025-01-17,125.148,129.766,124.974,126.142,776167800.0
2025-01-20,126.853,127.994,125.256,125.86,545453800.0
2025-01-21,126.611,127.081,124.169,124.981,751405200.0
2025-01-22,124.531,124.853,122.155,123.813,639395100.0
2025-01-23,125.403,127.766,124.108,124.276,797616000.0
2025-01-24,123.726,125.403,123.645,124.048,566537300.0
2025-01-27,124.397,125.262,120.377,120.43,590676000.0
2025-02-05,124.195,124.397,119.665,121.672,869998700.0
2025-02-06,120.477,130.638,120.444,128.806,1415655300.0
2025-02-07,128.424,130.444,126.075,128.585,1285929600.0
2025-02-10,128.591,129.088,126.175,127.86,946057200.0
2025-02-11,127.86,127.907,124.471,125.343,698410900.0
2025-02-12,127.746,132.061,126.86,131.732,1475083000.0
2025-02-13,131.732,131.779,127.484,127.484,879409400.0
2025-02-14,126.41,128.021,124.732,127.43,788379900.0
2025-02-17,127.417,130.954,126.759,129.236,1021251200.0
2025-02-18,129.43,133.122,128.759,128.759,1533659000.0
2025-02-19,128.424,136.075,128.316,134.645,1784549700.0
2025-02-20,134.464,138.417,133.994,137.215,1398003900.0
2025-02-21,139.162,143.591,137.148,141.417,1585894000.0
2025-02-24,140.504,146.779,140.37,145.94,1375239800.0
2025-02-25,143.853,147.88,141.175,142.853,1146007400.0
2025-02-26,143.773,144.397,139.699,143.752,1091682700.0
2025-02-27,143.001,143.075,137.014,140.846,1205795000.0
2025-02-28,141.974,143.108,134.799,136.658,1198264200.0
2025-03-03,136.927,137.484,132.699,133.779,961480800.0
2025-03-04,132.45,135.726,131.242,134.397,818189600.0
2025-03-05,134.591,136.444,133.229,135.611,719466000.0
2025-03-06,139.162,145.793,138.598,144.457,1482566300.0
2025-03-07,143.591,145.39,142.41,143.632,758811300.0
2025-03-10,142.041,143.518,137.021,137.82,1078244700.0
2025-03-11,135.806,139.403,135.605,136.947,640336500.0
2025-03-12,139.148,139.33,134.33,134.37,737857900.0
2025-03-13,134.538,135.054,132.048,133.585,640529700.0
2025-03-14,133.793,137.054,132.786,136.685,794446300.0
2025-03-17,135.873,136.276,133.189,133.591,562779100.0
2025-03-18,134.934,136.84,134.115,136.477,596951100.0
2025-03-19,135.705,136.309,132.705,132.853,492078500.0
2025-03-20,132.853,134.504,129.43,129.564,622448600.0
2025-03-21,129.229,131.242,127.383,127.913,624393000.0
2025-03-24,127.155,130.323,126.007,127.82,608060900.0
2025-03-25,127.887,129.028,126.739,127.665,420289700.0
2025-03-26,127.618,129.356,125.759,126.075,404360100.0
2025-03-27,126.484,128.685,124.732,126.873,550852500.0
2025-03-28,127.095,127.524,123.155,123.262,868049500.0
2025-03-31,123.229,124.645,121.544,123.296,591333500.0
2025-04-01,123.679,125.726,122.994,124.705,500167800.0
2025-04-02,124.397,125.437,123.075,123.457,361030800.0
2025-04-03,122.692,126.826,122.692,124.799,571545100.0
2025-04-07,119.363,125.739,111.417,117.685,1391356800.0
2025-04-08,117.685,119.303,115.403,117.779,1177673800.0
2025-04-09,115.672,127.524,115.538,125.041,1478521200.0
2025-04-10,128.343,128.356,124.833,126.316,799679200.0
2025-04-11,126.981,130.571,125.202,126.33,1205581600.0
2025-04-14,127.752,128.262,124.94,126.967,715927300.0
2025-04-15,126.397,126.739,123.511,125.739,578890900.0
2025-04-16,127.578,128.96,125.511,128.907,832502400.0
2025-04-17,128.625,130.101,127.075,128.088,607973400.0
2025-04-18,127.088,127.981,125.913,127.081,352968600.0
2025-04-21,126.075,127.746,126.068,126.759,379444300.0
2025-04-22,127.081,129.665,125.511,127.45,565949800.0
2025-04-23,127.148,128.088,125.202,125.759,532658900.0
2025-04-24,125.759,126.94,124.598,125.303,334222000.0
2025-04-25,123.726,125.712,121.054,125.377,729036700.0
2025-04-28,125.068,126.913,124.424,124.471,472351200.0
2025-04-29,124.142,125.974,123.457,125.417,378554500.0
2025-04-30,125.068,126.739,124.726,125.913,451219300.0
2025-05-06,125.86,126.967,124.148,126.33,666848400.0
2025-05-07,129.095,129.101,125.591,126.632,635659300.0
2025-05-08,126.242,127.618,125.444,127.128,384832200.0
2025-05-09,126.41,126.806,121.511,121.511,666395200.0
2025-05-12,122.37,123.222,121.289,122.652,443197200.0
2025-05-13,123.054,124.262,122.182,122.35,362205300.0
2025-05-14,122.417,125.658,121.981,125.538,596283500.0
2025-05-15,124.806,125.658,121.967,122.189,388639800.0
2025-05-16,122.189,122.605,119.846,120.591,434423400.0
2025-05-19,120.296,120.719,118.437,119.571,389443500.0
2025-05-20,119.585,120.491,118.813,119.162,345765000.0
2025-05-21,118.981,119.665,117.88,117.987,380789500.0
2025-05-22,117.685,118.471,116.591,117.417,354243700.0
2025-05-23,117.182,117.954,116.383,116.699,439789400.0
2025-05-26,117.685,118.793,116.162,116.672,456116600.0
2025-05-27,116.672,117.148,115.538,115.759,401160000.0
2025-05-28,116.269,116.913,114.101,114.283,455965600.0
2025-05-29,114.665,118.484,114.37,118.162,535555000.0
2025-05-30,118.001,118.356,117.014,117.021,415799900.0
2025-06-03,116.94,120.867,116.759,119.632,506805200.0
2025-06-04,119.564,120.571,118.954,119.981,343430600.0
2025-06-05,120.504,121.175,119.605,120.37,431476500.0
2025-06-06,120.37,120.826,119.813,120.377,262235500.0
2025-06-09,120.37,120.705,118.558,119.564,367405200.0
2025-06-10,119.564,119.893,113.994,114.531,677150100.0
2025-06-11,114.705,116.679,113.524,113.578,647592100.0
2025-06-12,113.377,113.377,110.833,110.96,831513200.0
2025-06-13,110.309,115.182,110.222,114.86,906082000.0
2025-06-16,113.793,116.316,113.719,115.786,380206100.0
2025-06-17,115.591,116.464,113.86,114.309,424268400.0
2025-06-18,114.45,116.343,114.048,114.9,463414800.0
2025-06-19,114.699,117.84,114.336,115.611,526447000.0
2025-06-20,115.571,117.215,114.464,114.739,378422000.0
2025-06-23,114.061,121.101,114.061,119.45,1010168100.0
2025-06-24,119.363,120.142,118.705,119.806,518751300.0
2025-06-25,120.343,121.424,118.813,120.913,609039300.0
2025-06-26,121.122,121.712,119.618,119.685,519326900.0
2025-06-27,120.9,121.363,119.148,120.229,475106800.0
2025-06-30,120.752,123.726,120.739,121.913,528949500.0
2025-07-01,121.705,123.316,121.262,122.242,408188100.0
2025-07-02,121.913,122.115,119.289,119.551,425136100.0
2025-07-03,119.699,119.967,118.155,119.041,405542700.0
2025-07-04,119.021,123.927,117.826,121.007,791033300.0
2025-07-07,120.705,123.021,120.598,120.739,450566800.0
2025-07-08,121.981,123.86,121.632,123.39,580398800.0
2025-07-09,123.39,124.303,121.679,121.954,400660400.0
2025-07-10,121.383,122.879,120.718,120.96,414028000.0
2025-07-11,120.98,124.255,120.913,123.503,626830600.0
2025-07-14,123.658,123.658,119.812,119.899,634431300.0
2025-07-15,119.899,121.168,119.228,120.557,437602600.0
2025-07-16,120.557,121.913,119.074,119.423,460581900.0
2025-07-17,119.349,119.524,117.054,119.349,702598700.0
2025-07-18,121.235,123.577,121.235,122.081,775745800.0
2025-07-21,121.913,123.389,121.161,123.054,695422500.0
2025-07-22,122.987,126.94,122.121,125.604,876821200.0
2025-07-23,125.94,134.329,125.758,132.993,1594291300.0
2025-07-24,132.826,133.926,131.329,133.336,912697200.0
2025-07-25,133.222,134.362,132.121,133.913,773132900.0
2025-07-28,134.107,134.98,132.383,134.034,758069200.0
2025-07-29,133.356,139.349,133.06,138.282,1093168000.0
2025-07-30,137.369,139.0,135.591,136.537,709574100.0
2025-07-31,136.53,136.671,131.826,132.396,960806700.0
2025-08-01,132.315,132.866,128.678,128.967,638945200.0
2025-08-04,128.356,131.436,127.953,131.175,637791700.0
2025-08-05,131.0,131.49,130.074,130.765,397847200.0
2025-08-06,131.208,131.899,129.752,131.349,407967100.0
2025-08-07,130.826,134.295,130.826,131.463,702010400.0
2025-08-08,130.725,133.577,130.322,131.262,651438500.0
2025-08-11,130.644,131.51,129.43,129.564,580540700.0
2025-08-12,129.638,131.04,128.685,129.067,855452300.0
2025-08-13,129.792,131.148,127.96,128.96,836334600.0
2025-08-14,129.161,133.644,128.463,128.651,1334220800.0
2025-08-15,128.074,131.034,125.403,130.101,1067349400.0
2025-08-18,131.101,133.396,129.705,130.275,1403711600.0
2025-08-19,130.262,131.483,128.356,128.362,1075608800.0
2025-08-20,128.369,132.658,126.544,132.658,1456451500.0
2025-08-21,132.785,137.027,131.779,135.611,1740985100.0
2025-08-22,135.215,144.859,135.201,144.597,2415597100.0
2025-08-25,147.416,151.275,139.362,141.376,2649823000.0
2025-08-26,140.054,148.416,139.436,143.383,1817941700.0
2025-08-27,140.705,146.423,138.691,138.705,2169292000.0
2025-08-28,138.289,151.107,138.275,151.107,2786917700.0
2025-08-29,147.416,147.906,142.195,143.503,2379846600.0
2025-09-01,147.416,150.758,144.638,149.564,2192481500.0
2025-09-02,148.168,150.302,140.906,142.389,1737912300.0
2025-09-03,142.718,145.067,139.886,142.047,1246347400.0
2025-09-04,141.443,141.564,128.544,130.906,1973283800.0
2025-09-05,131.302,134.664,130.195,134.0,1261963600.0
2025-09-08,132.664,142.571,132.651,142.517,1884225200.0
2025-09-09,140.671,142.067,136.141,136.933,1072282900.0
2025-09-10,137.416,140.711,136.309,137.752,917992700.0
2025-09-11,138.02,143.114,136.732,141.913,1363116900.0
2025-09-12,143.926,146.738,141.718,141.718,1456682600.0
2025-09-15,145.269,146.732,140.772,144.128,1417661500.0
2025-09-16,144.121,144.732,141.517,143.389,1177913900.0
2025-09-17,143.389,155.242,142.745,152.248,2192302700.0
2025-09-18,152.517,182.282,151.618,169.685,3867178600.0
2025-09-19,178.074,179.456,168.564,170.235,2543335200.0
2025-09-22,170.235,174.711,166.564,171.98,2206132500.0
2025-09-23,174.262,187.685,170.336,187.685,2917420900.0
2025-09-24,182.403,210.47,181.175,194.732,3749804300.0
2025-09-25,191.04,197.618,188.49,193.054,2017523000.0
2025-09-26,191.04,204.799,190.96,194.396,2231052100.0
2025-09-29,196.409,204.463,195.826,204.456,2046066100.0
2025-09-30,202.45,208.208,197.47,200.43,1957007100.0
2025-10-09,203.792,229.631,202.94,213.933,2781546200.0
2025-10-10,210.933,213.785,196.195,196.409,2393434600.0
2025-10-13,188.544,202.839,188.544,197.819,2151615100.0
2025-10-14,199.094,201.107,181.597,183.322,2651665700.0
2025-10-15,183.262,185.591,178.96,183.658,1944777200.0
2025-10-16,182.316,188.302,180.403,183.926,1567270600.0
2025-10-17,182.584,185.0,174.45,175.544,1669106900.0
2025-10-20,179.631,181.564,174.933,176.161,1182492700.0
2025-10-21,178.356,182.114,176.443,180.758,1358123600.0
2025-10-22,179.631,182.181,175.336,178.819,1167787100.0
2025-10-23,178.591,181.369,176.611,179.094,859671000.0
2025-10-24,180.98,189.45,180.389,188.597,1981603000.0
2025-10-27,194.396,199.765,193.054,198.0,2046256100.0
2025-10-28,195.074,202.443,195.074,198.087,1410687200.0
2025-10-29,196.242,199.92,193.269,198.866,1326820400.0
2025-10-30,199.081,211.04,196.423,201.134,2138365700.0
2025-10-31,201.967,202.248,187.013,187.255,1901529000.0
2025-11-03,182.987,188.899,178.96,186.275,1330529300.0
2025-11-04,187.55,203.02,186.275,196.309,2078782900.0
2025-11-05,190.369,199.148,186.329,196.745,1528606700.0
2025-11-06,199.537,210.275,196.819,205.134,1914738200.0
2025-11-07,202.846,211.846,201.913,207.242,1519288200.0
2025-11-10,209.899,221.168,207.054,212.134,1960483700.0
2025-11-11,214.53,217.752,205.134,205.201,1512810600.0
2025-11-12,204.463,211.094,199.087,202.953,1319375500.0
2025-11-13,203.792,207.705,200.826,203.47,979443300.0
2025-11-14,198.423,203.832,196.107,197.094,954035600.0
2025-11-17,197.101,202.443,192.316,193.859,1034764400.0
2025-11-18,192.161,209.604,191.497,201.027,1565261500.0
2025-11-19,200.765,206.852,198.758,200.101,919708600.0
2025-11-20,202.671,203.618,189.705,190.067,1140063500.0
2025-11-21,184.557,186.705,178.96,178.96,1207819800.0
2025-11-24,180.973,184.329,177.228,181.711,1009813100.0
2025-11-25,183.993,185.362,179.161,180.591,994453400.0
2025-11-26,179.564,183.779,178.456,181.141,906934700.0
2025-11-27,182.101,186.678,177.618,178.087,1148389100.0
2025-11-28,177.651,184.121,176.946,179.698,1129934200.0
2025-12-01,177.651,178.154,172.92,175.618,1297434800.0
2025-12-02,175.604,178.248,172.604,174.53,798647000.0
2025-12-03,174.497,179.611,173.255,173.913,952789100.0
2025-12-04,173.436,185.873,171.718,181.275,1626819000.0
2025-12-05,180.973,184.92,179.081,183.544,1047844000.0
2025-12-08,183.013,186.678,177.349,185.175,1439684500.0
2025-12-09,182.456,187.013,182.087,185.336,1083693300.0
2025-12-10,184.329,184.329,178.289,183.524,954687500.0
2025-12-11,183.376,184.564,179.638,179.651,756588300.0
2025-12-12,179.664,187.403,175.396,187.376,1831162200.0
2025-12-15,187.685,192.718,184.329,184.913,1535926800.0
2025-12-16,182.987,185.624,178.732,182.658,1027325700.0
2025-12-17,182.322,187.886,181.611,187.128,977482100.0
2025-12-18,185.007,187.013,181.054,182.799,870634600.0
2026-01-05,186.342,209.92,186.336,208.711,2812061100.0
2026-01-06,210.503,225.188,209.013,221.02,2538249000.0
2026-01-07,227.873,240.638,225.725,236.235,2406728700.0
2026-01-08,233.53,239.081,230.369,231.899,1655495600.0
2026-01-09,222.873,229.295,221.779,225.725,2037858700.0
2026-01-12,231.309,247.416,229.067,236.47,1789153400.0
2026-01-13,233.624,239.618,230.302,231.98,1276280500.0
2026-01-14,233.309,247.396,228.228,236.262,1721590600.0
2026-01-15,234.275,251.141,232.316,248.758,1775225600.0
2026-01-16,252.785,266.409,250.436,252.879,2630681000.0
2026-01-19,258.564,260.161,249.43,254.128,1592163900.0
2026-01-20,252.114,256.054,241.711,244.275,1579339300.0
2026-01-21,244.06,255.55,242.222,244.732,1567759000.0
2026-01-22,247.618,248.752,234.53,236.987,1478079300.0
2026-01-23,237.007,250.691,233.557,246.443,1602941900.0
2026-01-26,246.074,246.074,232.772,236.752,1476321600.0
2026-01-27,237.269,247.886,236.242,239.416,1420260100.0
2026-01-28,245.403,251.443,238.235,247.141,1842932000.0
2026-01-29,244.799,245.396,232.718,232.92,1740790000.0
2026-01-30,231.638,239.349,227.282,233.289,1130445600.0
2026-02-02,230.967,232.651,222.799,223.04,1392836400.0
2026-02-03,228.423,233.658,226.007,232.222,1115747300.0
2026-02-04,229.967,238.577,227.953,234.134,928348400.0
2026-02-05,227.953,242.154,227.201,239.282,1156563200.0
2026-02-06,236.329,241.376,233.873,234.128,919477500.0
2026-02-09,237.933,239.497,232.188,236.074,859073400.0
2026-02-10,236.074,236.678,232.228,234.993,644240400.0
2026-02-11,233.322,234.329,229.973,232.557,536082000.0
2026-02-12,233.993,235.47,226.604,231.309,903157900.0
2026-02-13,229.852,236.98,228.832,230.973,801149200.0
2026-02-24,233.886,236.342,227.644,236.007,990583200.0
2026-02-25,235.537,252.262,227.873,247.483,1766529300.0
2026-02-26,246.409,250.356,238.691,246.275,1165273600.0
2026-02-27,242.255,242.295,235.336,236.45,985284700.0
2026-03-02,233.678,245.805,232.678,234.087,1067938900.0
2026-03-03,234.678,237.946,223.121,223.591,1109878200.0
2026-03-04,220.571,227.013,220.121,223.081,674633500.0
2026-03-05,227.96,234.597,224.933,228.282,948513100.0
2026-03-06,226.611,231.98,224.819,225.47,672911600.0
2026-03-09,219.228,219.228,211.201,217.02,1135075300.0
2026-03-10,222.584,226.262,217.383,219.423,910385500.0
2026-03-11,217.886,219.054,212.517,214.732,959883500.0
2026-03-12,214.53,218.752,210.054,211.396,728455000.0
2026-03-13,209.255,212.04,207.195,209.785,669102200.0
2026-03-16,211.168,215.497,203.188,215.047,1086138700.0
2026-03-17,213.725,217.812,209.698,209.839,784276700.0
2026-03-18,211.175,216.128,210.503,215.154,891849600.0
2026-03-19,211.846,213.779,209.497,210.571,586697100.0
2026-03-20,211.624,214.463,207.04,207.349,860185700.0
2026-03-23,203.121,207.101,197.785,199.43,1011738900.0
2026-03-24,202.45,204.128,196.859,201.409,842971800.0
2026-03-25,204.463,211.087,203.188,208.879,864267400.0
2026-03-26,206.826,208.879,204.47,205.134,590262700.0
2026-03-27,202.04,208.356,200.785,204.873,653212400.0
2026-03-30,203.141,216.02,201.785,212.342,1036999700.0
2026-03-31,213.188,216.53,205.195,205.389,809536800.0
2026-04-01,210.725,213.779,208.242,210.195,742116900.0
2026-04-02,209.161,209.161,198.443,200.564,868390800.0
2026-04-03,203.443,203.443,195.96,196.745,589204800.0
2026-04-07,197.081,201.302,195.967,196.812,594649300.0
2026-04-08,204.463,216.04,204.128,212.98,1581209200.0
2026-04-09,210.524,220.832,208.51,215.403,1315805100.0
2026-04-10,218.758,222.336,216.49,217.215,925707900.0
2026-04-13,215.873,216.873,211.638,212.235,936336400.0
2026-04-14,215.591,221.081,214.571,217.55,1279500900.0
2026-04-15,219.866,224.369,213.859,214.772,1376456300.0
2026-04-16,216.611,217.55,211.846,213.524,1050116700.0
2026-04-17,212.181,214.732,207.282,210.503,1386023000.0
2026-04-20,207.537,212.852,203.711,210.195,1134993200.0
2026-04-21,211.074,211.141,204.852,207.067,958839400.0
2026-04-22,207.067,215.054,206.597,214.524,1533556200.0
2026-04-23,215.873,217.081,208.49,211.208,1179093000.0
2026-04-24,212.517,219.765,207.483,216.799,1726720600.0
2026-04-27,220.658,238.02,216.396,236.013,2622706000.0
2026-04-28,236.691,250.175,236.685,242.899,2130238000.0
2026-04-29,240.651,244.06,234.349,241.215,1440792500.0
2026-04-30,241.376,254.128,238.389,252.316,1916538500.0
2026-05-06,268.222,276.423,255.604,257.013,2378915900.0
2026-05-07,261.51,263.524,252.967,257.886,1700796900.0
2026-05-08,254.799,259.336,245.832,248.087,1754101700.0
2026-05-11,252.819,263.745,248.96,257.242,2290656800.0
2026-05-12,257.483,266.06,251.013,260.47,1877684700.0
2026-05-13,252.114,274.618,250.772,271.98,2070280600.0
2026-05-14,273.577,274.651,259.503,259.611,1577829700.0
2026-05-15,263.765,311.175,248.074,290.302,3809809800.0
2026-05-18,295.738,309.752,291.718,294.228,2797923900.0
2026-05-19,289.812,321.913,287.081,321.584,3003796800.0
2026-05-20,318.557,333.993,315.201,328.846,2931475000.0
2026-05-21,329.04,357.705,317.215,319.094,3652986000.0
2026-05-22,321.913,324.148,303.121,314.933,2970679600.0
2026-05-25,304.034,329.953,293.725,325.47,3639791800.0
2026-05-26,318.96,321.913,303.222,310.846,2468205400.0
2026-05-27,311.141,326.409,304.114,305.168,2293877200.0
2026-05-28,304.396,307.738,295.758,303.873,2099292600.0
2026-05-29,305.99,306.58,287.0,297.68,3013552000.0
2026-06-01,290.0,291.73,271.5,273.0,3257316700.0
2026-06-02,278.46,286.32,268.44,282.8,2692361200.0
2026-06-03,281.99,296.74,278.8,285.92,3324138000.0
2026-06-04,280.99,295.88,280.88,289.39,2257844000.0
2026-06-05,281.74,287.65,274.54,276.0,2197331700.0
2026-06-08,265.2,272.88,261.6,265.47,2110473300.0
2026-06-09,272.09,286.0,270.6,285.04,2128126900.0
2026-06-10,282.89,306.0,282.0,289.11,2960794100.0
2026-06-11,299.99,303.86,292.0,303.12,2750324600.0
2026-06-12,318.27,324.9,303.9,303.92,3980669400.0
2026-06-15,309.99,319.98,299.17,319.98,2584217300.0
2026-06-16,319.98,323.7,313.39,319.0,2050145400.0
2026-06-17,314.0,351.88,312.17,351.0,3133787000.0
2026-06-18,350.0,368.0,345.0,360.0,2614479700.0
2026-06-22,371.99,385.0,358.0,372.74,2833192600.0
2026-06-23,372.74,388.5,364.5,371.72,3315356100.0
2026-06-24,362.5,395.0,359.3,383.0,3119319600.0
2026-06-25,388.01,412.5,388.01,399.13,2967572000.0
2026-06-26,397.0,423.8,393.24,413.0,3195232500.0
2026-06-29,419.19,459.0,419.19,456.69,4080993300.0
2026-06-30,457.0,474.07,446.1,468.5,3506831100.0
2026-07-01,460.01,500.0,452.96,462.0,3533450000.0
2026-07-02,428.5,444.5,407.0,408.9,4363995400.0
2026-07-03,396.21,428.68,392.0,413.69,3381228000.0
2026-07-06,424.96,427.77,392.45,420.0,3001745600.0
2026-07-07,408.0,430.13,401.56,420.04,2477764500.0
2026-07-08,420.0,439.31,402.0,423.0,2715268900.0
2026-07-09,433.99,474.5,430.0,471.59,3394545800.0
2026-07-10,471.59,492.05,434.0,434.51,3799471000.0
2026-07-13,421.47,443.6,402.03,408.6,3638076400.0
2026-07-14,400.43,415.0,379.0,405.3,3564299300.0
2026-07-15,414.0,414.8,385.85,391.29,2611129200.0
2026-07-16,383.18,391.0,359.09,361.42,3186913500.0
2026-07-17,364.62,368.04,341.86,350.69,3712442300.0
2026-07-20,355.0,361.97,332.99,342.5,3668465200.0
2026-07-21,352.97,409.0,341.02,407.89,4499141200.0
2026-07-22,395.34,408.0,381.2,392.99,3470549400.0
2026-07-23,398.97,399.0,367.0,375.2,2632133200.0
2026-07-24,370.0,396.0,363.56,388.5,2644332500.0
2026-07-27,388.48,405.0,370.08,399.77,2462040800.0
2026-07-28,388.0,405.73,376.8,383.0,2543579300.0
2026-07-29,390.37,391.54,340.11,360.0,3782870300.0
2026-07-30,350.01,363.8,335.0,346.5,3396872700.0
2026-07-31,389.0,389.0,344.0,344.0,3271136800.0
2026-08-03,340.47,342.0,308.12,309.85,3527779000.0
2026-08-04,312.78,327.13,305.23,317.74,3129765200.0
2026-08-05,322.72,365.8,322.0,358.0,3799396100.0
2026-08-06,348.0,373.44,347.55,361.59,2942412100.0
2026-08-07,360.84,369.58,356.1,367.65,2269688200.0
2026-08-10,369.5,389.99,366.77,389.99,2873175200.0
2026-08-11,378.0,384.0,362.0,363.1,3047919900.0
2026-08-12,370.0,385.91,367.47,380.95,2612529100.0
2026-08-13,388.0,388.23,370.0,370.42,2427602800.0
2026-08-14,377.95,378.0,367.5,374.85,1486985500.0
2026-08-17,373.47,388.99,371.17,387.82,2191061700.0
2026-08-18,387.82,399.58,383.01,398.33,2159054500.0
2026-08-19,382.84,390.59,365.65,372.0,2572707500.0
2026-08-20,375.0,382.38,360.4,365.5,2062551300.0
2026-08-21,365.9,369.75,359.5,362.5,1462738100.0
2026-08-24,364.0,369.58,350.2,357.65,2004431100.0
2026-08-25,356.34,359.36,341.64,354.0,1430045100.0
2026-08-26,352.0,370.66,349.0,368.05,1661615700.0
2026-08-27,367.01,376.46,367.01,376.01,1590189100.0
2026-08-28,374.0,378.0,367.0,367.0,1240119600.0
2026-08-31,360.98,362.0,349.02,362.0,1771017700.0
2026-09-01,360.01,363.5,348.28,350.52,1379379100.0
2026-09-02,346.0,350.97,341.3,343.88,1121511900.0
2026-09-03,348.0,349.1,337.18,341.0,1219097800.0
2026-09-04,343.99,347.1,332.58,335.42,1310108700.0
2026-09-07,340.0,347.93,335.78,344.0,1580188000.0
2026-09-08,342.01,343.0,330.51,336.01,1589818800.0
2026-09-09,339.97,340.9,332.16,333.0,1008410400.0
2026-09-10,330.9,338.5,330.1,334.19,832451700.0
2026-09-11,331.49,333.88,323.0,333.59,1298807800.0
2026-09-14,327.0,329.86,321.5,324.64,946199100.0
2026-09-15,323.44,337.8,322.16,330.6,1440032100.0
2026-09-16,334.19,358.34,329.1,352.6,2162129500.0
2026-09-17,351.0,356.5,347.86,351.23,1265037400.0
2026-09-18,357.6,362.0,350.83,354.92,2060504600.0
2026-09-21,358.0,360.66,350.5,353.55,1198391000.0
2026-09-22,359.0,363.07,347.69,350.06,1579285400.0
2026-09-23,350.23,354.55,347.03,349.35,862734400.0
2026-09-24,347.01,347.94,338.99,339.3,997375300.0
2026-09-28,342.0,344.48,323.1,324.5,1410395700.0
2026-09-29,329.88,330.55,322.01,324.78,918807400.0
2026-09-30,326.98,333.56,317.93,318.55,1191741400.0
2026-10-08,321.3,327.98,311.2,313.24,1452449200.0
2026-10-09,312.63,313.18,293.92,311.0,1858758900.0
2026-10-12,308.0,322.08,306.53,311.21,1312679700.0
2026-10-13,299.88,315.0,296.8,307.69,1344134200.0
2026-10-14,306.0,310.0,294.2,295.05,1064829300.0
2026-10-15,280.05,303.05,280.0,297.67,2236966000.0
2026-10-16,301.46,304.68,290.35,295.22,1418616300.0
2026-10-19,294.46,296.99,276.0,277.27,1533820400.0
2026-10-20,273.01,281.98,269.8,278.5,1872631600.0
2026-10-21,282.0,282.1,272.09,274.0,1177944400.0
2026-10-22,276.0,277.41,263.99,264.18,1740226600.0
2026-10-23,259.99,270.0,252.17,266.7,2207146100.0
2026-10-26,266.66,266.66,248.83,251.55,1958855400.0
2026-10-27,255.0,255.4,236.02,238.23,1932774600.0
2026-10-28,241.0,242.9,232.01,240.0,2423395500.0