date,open,high,low,close,volume
2024-03-07,90.921,91.891,90.231,91.391,7998000.0
2024-03-08,90.911,95.111,90.491,94.431,12338200.0
2024-03-11,93.931,94.621,91.931,92.821,9726500.0
2024-03-12,92.611,93.041,88.431,88.701,16796700.0
2024-03-13,88.451,88.831,86.941,87.931,12853600.0
2024-03-14,87.941,89.221,87.691,88.691,7978400.0
2024-03-15,88.691,88.691,87.161,88.031,7961700.0
2024-03-18,88.031,89.701,87.591,89.061,9834200.0
2024-03-19,88.931,89.821,87.831,89.111,9406700.0
2024-03-20,88.931,90.431,88.641,89.671,8316200.0
2024-03-21,89.331,89.711,88.431,88.611,7382000.0
2024-03-22,89.051,92.201,87.661,91.321,13409900.0
2024-03-25,90.931,91.881,89.791,89.931,10521000.0
2024-03-26,89.311,90.691,89.311,89.941,7058800.0
2024-03-27,89.921,92.411,89.431,91.241,11737400.0
2024-03-28,91.031,92.081,90.351,92.021,6790000.0
2024-03-29,91.811,92.811,90.811,91.691,7991400.0
2024-04-01,91.701,91.891,90.391,90.521,9064300.0
2024-04-02,90.331,91.271,90.131,90.371,6004800.0
2024-04-03,90.031,90.881,89.621,90.481,6893100.0
2024-04-08,90.081,92.181,89.951,91.541,7983100.0
2024-04-09,91.331,91.721,89.731,90.691,6680400.0
2024-04-10,90.371,91.821,90.021,90.611,6399700.0
2024-04-11,90.321,90.871,88.851,88.951,8552700.0
2024-04-12,88.951,89.331,86.731,86.981,12663200.0
2024-04-15,86.981,90.911,86.931,90.771,13126200.0
2024-04-16,90.831,91.791,90.251,91.131,9341900.0
2024-04-17,90.831,92.231,89.311,92.031,7928600.0
2024-04-18,91.691,93.621,90.881,91.081,8043300.0
2024-04-19,90.781,93.011,90.741,92.691,8737700.0
2024-04-22,92.661,93.931,91.821,92.061,6944300.0
2024-04-23,91.981,92.431,90.031,90.591,8550800.0
2024-04-24,90.591,91.281,90.231,90.781,6269800.0
2024-04-25,90.731,90.901,89.631,90.231,5362200.0
2024-04-26,90.231,90.931,89.131,89.591,12149900.0
2024-04-29,89.601,89.601,88.041,88.721,15183500.0
2024-04-30,88.731,90.031,88.461,88.601,10443800.0
2024-05-06,88.931,88.971,86.131,86.731,27815200.0
2024-05-07,86.871,87.651,86.331,87.051,11139900.0
2024-05-08,87.051,87.511,86.211,86.961,10084700.0
2024-05-09,86.831,87.181,85.811,86.231,16312000.0
2024-05-10,86.131,87.781,85.431,87.331,18938700.0
2024-05-13,86.771,87.351,86.421,86.921,9386300.0
2024-05-14,86.931,87.031,85.981,86.181,7640500.0
2024-05-15,85.961,86.481,85.141,85.961,9779200.0
2024-05-16,85.961,85.961,84.531,84.831,14166000.0
2024-05-17,84.821,84.821,83.531,84.101,14356800.0
2024-05-20,84.031,84.091,82.731,83.951,22208900.0
2024-05-21,83.821,85.221,83.731,84.791,12999700.0
2024-05-22,84.911,85.221,84.171,84.451,9733000.0
2024-05-23,84.331,84.521,83.481,84.221,7471600.0
2024-05-24,84.101,84.911,83.891,83.991,8778900.0
2024-05-27,84.111,86.511,84.031,86.261,16007900.0
2024-05-28,85.931,86.481,85.441,85.681,7058300.0
2024-05-29,85.731,85.931,84.971,85.731,6660500.0
2024-05-30,85.531,86.781,85.331,86.291,10583200.0
2024-05-31,86.481,86.781,85.491,86.131,8441200.0
2024-06-03,86.141,88.071,86.141,87.821,13716800.0
2024-06-04,87.731,88.281,87.421,88.031,11588100.0
2024-06-05,88.001,88.931,87.031,87.611,12997200.0
2024-06-06,88.106,90.126,87.426,88.636,13665700.0
2024-06-07,88.566,89.476,88.216,89.116,8478000.0
2024-06-11,89.316,89.896,87.626,88.696,8378000.0
2024-06-12,88.426,88.726,87.726,88.516,7516000.0
2024-06-13,88.366,89.526,87.756,89.426,9583600.0
2024-06-14,89.166,89.906,87.746,89.096,12489900.0
2024-06-17,88.516,88.806,86.946,87.016,12349800.0
2024-06-18,86.976,88.226,86.296,88.076,12908000.0
2024-06-19,88.116,89.616,88.056,89.556,11621700.0
2024-06-20,89.556,89.896,89.016,89.616,7978400.0
2024-06-21,89.466,91.096,89.246,90.666,9695000.0
2024-06-24,90.666,91.446,90.116,90.616,9522600.0
2024-06-25,90.436,90.936,89.656,90.516,8477900.0
2024-06-26,90.216,91.416,89.716,90.776,6488700.0
2024-06-27,90.776,93.116,90.436,92.906,15155400.0
2024-06-28,92.466,95.866,92.416,95.616,15066300.0
2024-07-01,95.236,97.536,94.636,95.576,15202300.0
2024-07-02,94.996,97.576,94.996,97.036,9410000.0
2024-07-03,96.886,98.706,96.876,98.326,9890400.0
2024-07-04,97.716,98.506,96.166,97.266,9241800.0
2024-07-05,97.336,97.956,94.316,96.116,11287000.0
2024-07-08,95.516,98.036,94.816,97.526,11169300.0
2024-07-09,97.416,98.106,96.416,96.896,8214700.0
2024-07-10,96.496,97.516,94.806,95.676,7984500.0
2024-07-11,95.416,96.016,93.996,95.316,7022600.0
2024-07-12,94.816,96.316,94.426,96.026,8172900.0
2024-07-15,95.796,98.066,95.726,97.316,8190400.0
2024-07-16,97.106,98.616,97.066,98.616,7306900.0
2024-07-17,98.616,98.806,95.916,96.756,9188600.0
2024-07-18,96.286,100.996,96.216,100.156,14304000.0
2024-07-19,99.916,101.516,99.266,101.316,10148000.0
2024-07-22,100.656,102.106,97.116,98.306,14154200.0
2024-07-23,97.906,100.266,97.426,99.076,9386900.0
2024-07-24,98.716,100.566,98.116,100.096,8278000.0
2024-07-25,100.006,100.806,98.016,99.096,8825300.0
2024-07-26,99.056,99.056,93.106,94.116,17159000.0
2024-07-29,93.616,95.316,92.146,94.716,12925500.0
2024-07-30,94.126,96.246,93.946,95.786,8241900.0
2024-07-31,95.616,96.176,92.366,93.236,14608200.0
2024-08-01,92.796,94.066,92.726,93.136,8011700.0
2024-08-02,92.886,95.216,92.866,94.706,9036700.0
2024-08-05,94.616,95.616,93.296,93.546,7155400.0
2024-08-06,93.816,93.916,90.776,92.606,10776300.0
2024-08-07,92.296,93.516,91.816,92.056,6613700.0
2024-08-08,92.056,92.716,91.526,92.056,5644400.0
2024-08-09,92.066,92.276,88.846,90.116,16414500.0
2024-08-12,89.946,90.066,87.996,88.256,11713600.0
2024-08-13,88.116,89.096,88.116,88.816,7146700.0
2024-08-14,88.816,91.816,88.556,91.076,12166900.0
2024-08-15,90.916,93.056,90.816,93.056,9275800.0
2024-08-16,93.056,93.556,92.536,92.976,5472400.0
2024-08-19,92.986,93.406,92.416,93.016,5328000.0
2024-08-20,93.026,93.906,92.496,93.266,6364700.0
2024-08-21,92.856,93.276,91.516,92.616,5123600.0
2024-08-22,92.446,93.696,92.316,93.666,6312500.0
2024-08-23,93.436,94.576,92.866,93.676,6841400.0
2024-08-26,93.576,94.606,92.926,94.166,6008800.0
2024-08-27,94.166,96.316,93.856,95.786,9201000.0
2024-08-28,95.616,96.136,94.616,95.816,5940600.0
2024-08-29,95.666,95.966,93.756,94.516,7366600.0
2024-08-30,94.126,94.606,92.006,93.106,13134400.0
2024-09-02,92.995,93.865,91.995,93.395,6908800.0
2024-09-03,93.445,93.975,92.345,93.685,7348100.0
2024-09-04,93.095,93.885,92.675,93.275,5486900.0
2024-09-05,93.855,93.995,91.495,92.155,7426600.0
2024-09-06,92.165,92.995,91.945,92.395,6026500.0
2024-09-09,92.095,92.985,90.505,90.755,7497600.0
2024-09-10,90.765,92.845,90.695,92.415,6995500.0
2024-09-11,92.415,92.675,89.715,89.915,9615900.0
2024-09-12,90.095,90.275,88.595,89.355,6518800.0
2024-09-13,89.295,91.195,89.275,90.745,7782500.0
2024-09-18,90.755,91.905,90.755,91.205,5039200.0
2024-09-19,91.245,91.335,90.155,90.415,6878600.0
2024-09-20,90.395,91.945,89.455,91.895,6413700.0
2024-09-23,91.455,92.195,91.355,91.545,5394600.0
2024-09-24,91.895,95.395,91.375,94.685,11769800.0
2024-09-25,95.485,98.495,94.055,94.395,12272200.0
2024-09-26,94.395,95.495,93.805,95.425,11274700.0
2024-09-27,95.485,95.795,91.865,94.785,27837700.0
2024-09-30,95.505,102.295,94.105,100.195,49796200.0
2024-10-08,108.505,109.495,97.205,100.635,45018000.0
2024-10-09,98.995,100.495,96.195,97.115,25177800.0
2024-10-10,97.115,101.995,97.075,99.295,25762500.0
2024-10-11,98.495,100.495,97.395,99.065,18020100.0
2024-10-14,98.435,102.195,98.435,101.295,18497900.0
2024-10-15,100.995,101.175,98.075,98.135,13333400.0
2024-10-16,97.625,98.805,96.965,97.585,8398300.0
2024-10-17,98.265,98.395,95.955,96.135,10015000.0
2024-10-18,96.115,98.665,95.565,97.595,12989300.0
2024-10-21,97.605,97.625,95.875,96.795,15625300.0
2024-10-22,95.925,96.055,94.295,94.875,21340800.0
2024-10-23,94.875,95.495,94.375,94.845,12212200.0
2024-10-24,94.285,94.285,92.145,92.715,20944600.0
2024-10-25,92.505,93.075,91.825,92.425,16123400.0
2024-10-28,92.375,92.825,91.895,92.785,11623300.0
2024-10-29,92.865,93.175,91.495,92.695,16492900.0
2024-10-30,92.405,92.945,92.115,92.675,9243300.0
2024-10-31,92.615,93.635,92.615,93.145,12874900.0
2024-11-01,92.995,94.175,92.685,93.895,13061700.0
2024-11-04,93.945,94.235,92.495,93.315,10579400.0
2024-11-05,92.885,93.345,92.555,93.345,17055100.0
2024-11-06,93.035,93.435,92.525,92.725,14555000.0
2024-11-07,92.485,93.355,92.005,93.355,15358700.0
2024-11-08,93.355,93.935,92.495,93.305,16620800.0
2024-11-11,93.095,93.095,92.195,92.535,13011100.0
2024-11-12,92.465,92.605,91.015,91.345,15235400.0
2024-11-13,91.065,97.095,90.995,95.525,36595300.0
2024-11-14,94.265,95.095,93.305,94.155,16544900.0
2024-11-15,93.895,98.495,93.715,95.525,26765800.0
2024-11-18,95.095,97.295,94.505,95.165,19034800.0
2024-11-19,94.895,94.995,93.375,94.175,12437900.0
2024-11-20,93.665,94.675,92.815,94.375,10908900.0
2024-11-21,94.075,94.875,93.725,94.065,6438900.0
2024-11-22,93.875,94.695,93.655,93.895,9955100.0
2024-11-25,93.795,95.475,93.375,94.195,9893100.0
2024-11-26,93.995,96.095,93.715,95.915,13297100.0
2024-11-27,95.915,97.185,95.645,96.855,12861600.0
2024-11-28,96.415,97.095,95.895,96.545,8243300.0
2024-11-29,96.605,98.625,96.195,96.875,13458300.0
2024-12-02,96.395,96.775,95.305,95.965,10717700.0
2024-12-03,95.795,97.585,95.475,97.455,11342900.0
2024-12-04,97.345,99.155,97.095,98.595,11719500.0
2024-12-05,98.495,99.065,97.605,97.945,9174900.0
2024-12-06,97.495,98.695,97.495,97.715,9782500.0
2024-12-09,97.725,99.015,96.795,97.785,11180200.0
2024-12-10,97.795,98.495,96.825,97.395,17127100.0
2024-12-11,97.095,97.615,96.555,97.075,8776200.0
2024-12-12,96.885,98.275,96.695,98.195,9215500.0
2024-12-13,98.195,100.145,97.575,99.285,18029100.0
2024-12-16,99.125,103.495,99.095,102.645,25034600.0
2024-12-17,103.335,105.475,101.605,101.775,14057800.0
2024-12-18,101.675,105.275,101.675,104.475,11277300.0
2024-12-19,104.095,105.485,103.175,104.345,9860900.0
2024-12-20,103.495,104.195,101.595,101.895,12321400.0
2024-12-23,101.925,104.995,101.925,104.345,10650500.0
2024-12-24,103.905,105.995,103.535,105.385,10244600.0
2024-12-25,105.275,107.375,104.995,106.085,10741500.0
2024-12-26,105.995,106.065,103.525,104.875,12050700.0
2024-12-27,104.855,105.375,104.145,105.095,5378100.0
2024-12-30,104.745,107.275,104.635,106.855,11718100.0
2024-12-31,106.725,110.005,106.505,108.655,15282100.0
2025-01-02,108.415,109.145,104.045,105.495,15127700.0
2025-01-03,104.605,105.395,103.115,104.575,11255900.0
2025-01-06,104.965,105.845,100.765,101.645,16994900.0
2025-01-07,101.395,101.985,98.705,101.725,15475300.0
2025-01-08,101.095,102.975,100.325,102.375,13695300.0
2025-01-09,102.195,102.195,99.675,100.545,8720900.0
2025-01-10,100.495,101.085,99.405,99.795,8861200.0
2025-01-13,99.495,100.955,97.785,98.895,10647800.0
2025-01-14,98.755,99.045,97.455,98.835,17496600.0
2025-01-15,98.425,99.975,97.895,98.885,11436100.0
2025-01-16,98.895,100.345,98.485,99.785,11422500.0
2025-01-17,99.495,100.995,98.975,99.595,9177800.0
2025-01-20,99.305,100.495,98.545,98.995,9059300.0
2025-01-21,98.985,98.995,97.375,97.695,13194400.0
2025-01-22,97.095,98.965,97.095,98.815,11888800.0
2025-01-23,99.295,101.855,99.185,100.045,13935500.0
2025-01-24,99.805,100.695,99.245,99.515,9878100.0
2025-01-27,99.545,101.695,99.195,101.465,14011100.0
2025-02-05,100.885,101.095,98.405,98.795,13566100.0
2025-02-06,98.685,99.095,98.255,98.835,10146400.0
2025-02-07,98.505,99.175,97.505,98.635,18944900.0
2025-02-10,99.405,104.195,99.185,100.495,34504700.0
2025-02-11,100.265,102.165,99.495,100.285,17838800.0
2025-02-12,100.035,101.695,99.745,101.215,15394100.0
2025-02-13,101.215,102.545,100.625,101.105,16194700.0
2025-02-14,100.985,103.435,100.205,103.145,22747800.0
2025-02-17,103.765,105.625,102.605,103.705,25980900.0
2025-02-18,103.605,104.735,101.995,102.485,15949800.0
2025-02-19,102.395,103.745,102.075,102.495,14300900.0
2025-02-20,102.075,102.075,100.315,100.865,14950200.0
2025-02-21,100.995,106.595,100.945,104.995,35166300.0
2025-02-24,104.995,105.045,101.555,101.965,23052300.0
2025-02-25,100.495,100.985,98.855,99.295,20541800.0
2025-02-26,99.985,100.305,97.655,98.195,21046300.0
2025-02-27,97.995,98.105,97.055,97.495,16836100.0
2025-02-28,97.175,98.215,97.175,97.415,14195000.0
2025-03-03,97.425,97.815,96.295,96.725,15329700.0
2025-03-04,96.265,97.495,96.215,97.295,9956300.0
2025-03-05,97.155,99.305,96.875,98.875,16541000.0
2025-03-06,98.795,98.985,97.715,98.465,17593900.0
2025-03-07,98.395,99.085,97.625,99.085,14109000.0
2025-03-10,98.975,98.975,96.895,97.135,13592100.0
2025-03-11,96.535,98.205,96.525,97.715,10245400.0
2025-03-12,97.495,97.495,95.785,96.155,20084300.0
2025-03-13,96.165,96.735,95.895,96.285,11075400.0
2025-03-14,96.315,97.495,96.315,97.005,15564800.0
2025-03-17,97.045,97.155,96.305,96.485,12874800.0
2025-03-18,96.585,96.945,96.205,96.415,10702300.0
2025-03-19,96.495,96.565,95.825,96.305,9500000.0
2025-03-20,96.295,96.375,95.095,95.495,17738400.0
2025-03-21,95.595,98.675,95.595,97.145,35459500.0
2025-03-24,97.145,97.595,95.885,96.195,18813100.0
2025-03-25,96.375,96.765,95.885,96.395,10327600.0
2025-03-26,96.495,98.075,96.495,97.105,10785900.0
2025-03-27,97.295,97.975,96.795,97.005,9928700.0
2025-03-28,97.125,97.195,96.505,96.895,5805100.0
2025-03-31,96.935,98.195,96.795,97.855,15443300.0
2025-04-01,97.875,97.885,96.875,97.495,10565000.0
2025-04-02,97.385,98.375,97.095,98.155,10374600.0
2025-04-03,97.795,99.855,97.675,99.485,17070500.0
2025-04-07,96.995,99.695,95.095,98.945,36828500.0
2025-04-08,98.485,102.195,97.995,102.095,32276600.0
2025-04-09,102.085,103.095,99.615,103.095,19032100.0
2025-04-10,102.195,102.195,99.595,101.395,17117700.0
2025-04-11,100.785,100.885,99.615,100.285,11488100.0
2025-04-14,99.795,101.455,99.115,100.895,13241200.0
2025-04-15,100.925,102.485,100.605,102.245,12324100.0
2025-04-16,102.195,104.655,101.735,104.515,18696000.0
2025-04-17,104.435,104.865,103.375,104.755,8997700.0
2025-04-18,104.485,105.305,103.895,105.285,8204000.0
2025-04-21,104.785,105.235,102.955,103.395,12118600.0
2025-04-22,103.295,104.165,103.155,103.405,7555500.0
2025-04-23,103.005,103.295,101.145,101.335,12617600.0
2025-04-24,100.995,101.535,100.505,100.955,7310900.0
2025-04-25,100.965,101.485,100.565,101.445,6134300.0
2025-04-28,101.365,103.845,101.015,102.755,11462300.0
2025-04-29,102.755,103.945,102.515,103.645,7412300.0
2025-04-30,103.645,103.675,101.775,102.745,7712500.0
2025-05-06,102.705,104.155,101.265,103.555,9567800.0
2025-05-07,103.675,104.795,102.495,104.795,12681000.0
2025-05-08,104.245,104.995,103.845,103.905,6915800.0
2025-05-09,103.885,105.095,103.615,104.485,9030600.0
2025-05-12,104.395,104.665,103.705,104.195,7034800.0
2025-05-13,104.185,104.285,103.095,103.925,8009100.0
2025-05-14,103.785,104.995,103.785,104.455,10355500.0
2025-05-15,104.385,104.795,103.715,104.125,7385200.0
2025-05-16,104.045,104.295,102.685,104.265,8357800.0
2025-05-19,103.995,105.175,103.905,104.745,6893500.0
2025-05-20,105.035,106.495,104.985,105.995,9754600.0
2025-05-21,106.295,106.475,105.325,105.495,5897700.0
2025-05-22,105.595,106.235,104.765,105.325,6173900.0
2025-05-23,105.195,105.995,104.695,104.695,5946700.0
2025-05-26,104.895,105.245,104.175,105.095,5362200.0
2025-05-27,105.045,106.685,104.865,106.395,8264000.0
2025-05-28,106.265,106.865,105.125,105.345,5661300.0
2025-05-29,105.345,105.695,104.965,105.435,5086800.0
2025-05-30,105.425,107.485,105.205,107.325,8855800.0
2025-06-03,106.825,108.255,106.625,108.175,8798800.0
2025-06-04,108.095,108.475,107.755,108.125,7956400.0
2025-06-05,108.035,109.175,107.375,108.745,7882900.0
2025-06-06,109.186,109.536,107.936,109.396,7014600.0
2025-06-09,109.286,109.866,106.936,107.106,10303200.0
2025-06-10,107.106,107.536,106.036,106.096,9349900.0
2025-06-11,106.096,106.466,105.786,106.146,6101600.0
2025-06-12,106.146,106.356,104.346,104.426,10583700.0
2025-06-13,104.436,105.546,104.436,105.006,8086300.0
2025-06-16,105.006,106.036,105.006,105.846,6598400.0
2025-06-17,105.866,106.086,104.766,105.686,4713500.0
2025-06-18,105.656,105.766,104.986,105.546,4810100.0
2025-06-19,105.446,105.706,104.146,105.486,6997300.0
2025-06-20,105.306,107.136,105.186,106.876,8587900.0
2025-06-23,106.286,107.476,104.786,105.286,9647900.0
2025-06-24,105.286,105.946,105.156,105.466,8189100.0
2025-06-25,105.166,105.866,104.856,105.586,9225200.0
2025-06-26,105.486,106.696,105.386,106.076,8713500.0
2025-06-27,105.976,107.066,104.686,104.956,10521900.0
2025-06-30,104.386,105.886,104.366,105.336,8143000.0
2025-07-01,105.286,105.726,104.886,105.346,4992000.0
2025-07-02,105.286,105.656,104.656,104.676,5948900.0
2025-07-03,104.686,104.896,103.786,103.986,9666300.0
2025-07-04,103.886,104.736,103.796,104.676,5903900.0
2025-07-07,104.586,105.196,103.966,105.026,6634700.0
2025-07-08,105.026,105.296,104.326,104.736,8520900.0
2025-07-09,104.736,107.346,104.596,106.306,16017700.0
2025-07-10,106.306,106.766,104.946,105.186,10219100.0
2025-07-11,105.146,106.776,104.816,105.546,11729300.0
2025-07-14,105.596,106.446,105.416,105.966,5520600.0
2025-07-15,105.806,106.226,105.006,105.206,6524400.0
2025-07-16,105.216,106.116,105.216,105.736,6274100.0
2025-07-17,105.686,106.066,104.376,104.546,11720500.0
2025-07-18,104.556,104.736,104.146,104.476,10544100.0
2025-07-21,104.286,104.476,103.946,104.056,10557000.0
2025-07-22,104.096,104.466,103.506,104.406,12890100.0
2025-07-23,104.446,104.866,103.946,104.166,10486600.0
2025-07-24,104.196,104.206,103.626,103.786,10973600.0
2025-07-25,103.796,103.926,102.956,103.066,11794800.0
2025-07-28,103.276,103.416,101.906,102.166,14370200.0
2025-07-29,102.186,102.366,101.596,101.986,10098700.0
2025-07-30,101.886,102.726,101.586,102.296,12218900.0
2025-07-31,102.196,102.266,101.186,101.346,10406200.0
2025-08-01,101.466,101.966,100.446,100.866,11336400.0
2025-08-04,100.716,101.156,100.556,100.906,9212300.0
2025-08-05,100.936,101.856,100.676,101.856,10391500.0
2025-08-06,101.566,101.896,100.836,101.056,11299800.0
2025-08-07,101.026,101.026,100.476,100.626,13088000.0
2025-08-08,101.766,102.886,101.586,102.776,23011900.0
2025-08-11,102.556,102.966,101.636,101.766,19561600.0
2025-08-12,101.876,102.636,101.826,102.146,9826100.0
2025-08-13,102.456,102.466,101.686,102.006,11406200.0
2025-08-14,102.016,102.346,101.586,101.596,11010400.0
2025-08-15,101.636,101.936,101.036,101.116,13350600.0
2025-08-18,101.106,101.636,100.596,100.976,17703000.0
2025-08-19,101.146,101.326,99.786,99.786,27490300.0
2025-08-20,99.946,100.486,99.106,100.476,21543300.0
2025-08-21,100.366,101.846,100.076,101.806,21374200.0
2025-08-22,101.796,102.376,101.376,102.326,16853700.0
2025-08-25,102.386,102.966,101.676,102.876,17662600.0
2025-08-26,102.856,102.876,102.266,102.406,11313000.0
2025-08-27,102.606,102.986,101.536,101.586,14911200.0
2025-08-28,101.786,102.076,101.086,101.756,13084100.0
2025-08-29,101.786,102.776,101.446,102.286,16291500.0
2025-09-01,102.749,102.789,101.889,102.279,12262800.0
2025-09-02,102.279,103.379,101.799,103.189,19300000.0
2025-09-03,103.289,103.289,102.289,102.679,11563300.0
2025-09-04,102.479,102.479,100.789,102.039,15538400.0
2025-09-05,101.779,101.989,101.089,101.829,10397400.0
2025-09-08,101.829,103.679,101.319,103.399,18630000.0
2025-09-09,103.289,103.539,102.129,102.289,10339600.0
2025-09-10,102.349,104.289,102.039,103.759,14645900.0
2025-09-11,103.549,103.759,102.829,103.589,12923700.0
2025-09-12,103.479,103.799,102.819,103.039,10187100.0
2025-09-15,104.189,104.189,102.319,102.679,9696800.0
2025-09-16,102.509,102.899,102.259,102.289,8777000.0
2025-09-17,102.289,102.569,101.799,102.029,9440200.0
2025-09-18,101.979,101.979,100.129,100.229,20277500.0
2025-09-19,100.269,100.789,100.189,100.729,8809400.0
2025-09-22,100.709,100.969,100.139,100.269,10777900.0
2025-09-23,100.089,101.499,99.789,101.459,12393600.0
2025-09-24,101.269,101.949,100.989,101.809,10392600.0
2025-09-25,101.699,101.949,100.969,101.289,6912200.0
2025-09-26,101.369,101.439,100.339,101.089,7175100.0
2025-09-29,100.889,101.079,99.599,100.569,12187300.0
2025-09-30,100.409,100.439,99.799,99.969,8351900.0
2025-10-09,99.449,100.969,99.089,100.729,13628500.0
2025-10-10,100.309,102.279,100.089,101.879,17256700.0
2025-10-13,101.489,102.729,100.969,102.239,13797900.0
2025-10-14,102.139,103.189,101.489,102.889,16172000.0
2025-10-15,102.499,103.199,101.969,102.409,8423200.0
2025-10-16,102.419,103.189,102.099,103.099,8057200.0
2025-10-17,102.899,103.649,102.759,103.219,12273700.0
2025-10-20,102.909,103.209,102.099,103.069,8099100.0
2025-10-21,102.399,102.759,100.999,101.409,20182600.0
2025-10-22,101.089,101.769,101.049,101.489,8667800.0
2025-10-23,101.289,102.149,101.289,101.979,8097900.0
2025-10-24,101.989,102.589,101.879,102.159,7856300.0
2025-10-27,101.999,102.989,101.679,101.989,10928800.0
2025-10-28,102.139,102.329,101.749,101.949,6117100.0
2025-10-29,101.899,101.979,101.189,101.259,9048600.0
2025-10-30,101.379,102.449,101.209,101.729,10734700.0
2025-10-31,101.739,101.969,100.409,101.079,14302500.0
2025-11-03,100.989,102.039,100.789,101.909,10907700.0
2025-11-04,101.919,103.279,101.589,102.949,15043700.0
2025-11-05,102.839,103.339,102.339,102.489,6530700.0
2025-11-06,102.499,102.859,101.999,102.469,6053500.0
2025-11-07,102.289,103.059,102.289,102.839,5458700.0
2025-11-10,102.589,103.129,102.169,103.029,6809800.0
2025-11-11,103.149,103.289,102.729,103.089,6841800.0
2025-11-12,103.189,104.269,103.189,103.879,13108500.0
2025-11-13,103.869,104.219,102.039,102.619,14354300.0
2025-11-14,102.629,103.289,102.449,102.499,8539200.0
2025-11-17,102.339,102.499,101.439,101.929,9238300.0
2025-11-18,101.819,103.169,101.599,103.099,11446000.0
2025-11-19,103.079,103.419,102.759,103.179,7711100.0
2025-11-20,102.899,104.569,102.899,103.979,14338900.0
2025-11-21,103.769,104.659,103.349,103.769,15022100.0
2025-11-24,103.769,104.489,102.789,104.009,13552700.0
2025-11-25,103.939,104.119,102.989,103.949,9464500.0
2025-11-26,103.889,104.899,103.609,104.259,9803200.0
2025-11-27,103.869,104.079,103.109,103.539,8538200.0
2025-11-28,103.329,103.689,102.899,102.989,7961800.0
2025-12-01,101.989,102.619,101.799,102.339,17623300.0
2025-12-02,102.159,102.889,102.069,102.639,10478700.0
2025-12-03,102.639,102.939,101.809,101.929,10364700.0
2025-12-04,101.969,102.229,101.209,101.399,11753900.0
2025-12-05,101.489,101.619,100.339,100.759,14601200.0
2025-12-08,100.759,100.889,99.709,99.799,19437400.0
2025-12-09,99.779,100.289,99.709,100.209,10180900.0
2025-12-10,100.059,100.289,99.749,99.989,6707700.0
2025-12-11,99.989,100.149,99.579,99.599,8373900.0
2025-12-12,99.599,99.769,99.209,99.649,15945200.0
2025-12-15,99.689,99.729,98.089,98.099,19547100.0
2025-12-16,98.089,98.539,97.399,98.279,10906900.0
2025-12-17,98.189,98.189,97.089,97.599,11959500.0
2025-12-18,97.489,97.829,97.089,97.189,9791700.0
2025-12-19,97.299,97.719,97.149,97.449,8820700.0
2025-12-22,97.299,97.549,96.149,96.449,20592400.0
2025-12-23,96.289,96.579,96.109,96.279,12770800.0
2025-12-24,96.229,97.229,95.389,96.809,16437400.0
2025-12-25,96.689,96.759,95.639,95.799,17634200.0
2025-12-26,95.589,96.399,95.409,96.129,14736300.0
2025-12-29,96.049,96.879,95.539,95.869,17789600.0
2025-12-30,95.789,96.189,95.509,95.639,8788800.0
2025-12-31,95.639,96.419,95.639,96.339,10708200.0
2026-01-05,96.669,96.729,95.289,95.869,21478000.0
2026-01-06,95.869,96.019,95.419,95.949,15228800.0
2026-01-07,95.879,96.309,95.509,95.589,15691900.0
2026-01-08,95.589,95.739,95.329,95.409,13181700.0
2026-01-09,95.409,95.649,94.829,95.409,18177800.0
2026-01-12,95.729,95.879,95.289,95.689,16118200.0
2026-01-13,95.699,96.179,95.309,95.469,17210800.0
2026-01-14,95.469,95.499,94.289,94.319,26212400.0
2026-01-15,94.239,94.239,92.289,92.389,28476200.0
2026-01-16,92.419,93.099,91.289,91.569,21786000.0
2026-01-19,91.569,92.039,91.039,91.789,12391600.0
2026-01-20,91.789,92.729,91.559,92.609,13021300.0
2026-01-21,92.389,92.389,91.289,91.429,13332300.0
2026-01-22,91.519,92.219,91.389,91.539,9770700.0
2026-01-23,91.699,91.699,90.529,90.669,15781300.0
2026-01-26,90.649,91.179,90.019,90.089,19469400.0
2026-01-27,90.109,90.379,89.539,89.549,14886500.0
2026-01-28,89.549,91.419,89.089,90.989,23571600.0
2026-01-29,90.629,92.289,89.999,92.269,20905500.0
2026-01-30,92.169,92.889,91.509,91.669,13752600.0
2026-02-02,88.389,88.709,86.799,87.949,32136200.0
2026-02-03,87.949,88.089,87.169,87.359,15162500.0
2026-02-04,87.299,90.289,87.269,90.219,19485100.0
2026-02-05,90.219,91.239,89.989,90.649,10909600.0
2026-02-06,90.809,91.039,90.119,90.399,8132300.0
2026-02-09,90.459,90.529,89.359,89.529,11119900.0
2026-02-10,89.489,89.859,88.799,89.139,12150300.0
2026-02-11,89.159,89.619,89.159,89.439,5203400.0
2026-02-12,89.479,89.569,88.389,88.579,8570700.0
2026-02-13,88.639,88.759,87.849,87.899,8873000.0
2026-02-24,88.289,90.089,88.059,89.959,12411300.0
2026-02-25,89.809,90.129,89.259,89.519,9082300.0
2026-02-26,89.569,89.819,88.699,89.259,7667200.0
2026-02-27,89.249,89.609,88.899,89.599,6168600.0
2026-03-02,89.189,91.249,88.989,90.869,15765700.0
2026-03-03,90.959,91.729,90.569,90.919,13622900.0
2026-03-04,90.889,90.899,89.009,89.699,13414800.0
2026-03-05,89.689,91.249,89.369,90.899,11680500.0
2026-03-06,90.459,91.199,90.239,90.899,7754100.0
2026-03-09,90.599,91.729,90.269,90.499,13461300.0
2026-03-10,90.449,90.709,89.819,90.689,8373600.0
2026-03-11,90.699,92.169,90.629,91.879,13763600.0
2026-03-12,91.949,92.279,91.539,91.729,7558900.0
2026-03-13,91.679,93.459,91.529,93.179,17324100.0
2026-03-16,93.179,94.069,92.889,92.989,12724300.0
2026-03-17,92.989,93.639,92.679,93.029,7889200.0
2026-03-18,93.019,93.199,92.199,93.069,7197800.0
2026-03-19,92.589,94.169,92.589,93.879,13999400.0
2026-03-20,93.629,93.679,91.419,91.539,14622400.0
2026-03-23,90.949,90.949,88.469,88.559,16630500.0
2026-03-24,88.999,89.789,88.659,89.169,10142000.0
2026-03-25,88.489,89.439,88.469,89.139,8296100.0
2026-03-26,89.089,89.579,88.589,89.159,7376500.0
2026-03-27,88.479,88.869,88.309,88.709,7448300.0
2026-03-30,88.289,88.819,87.579,88.689,9481300.0
2026-03-31,88.689,89.779,88.499,89.079,8758600.0
2026-04-01,89.439,89.609,88.869,89.139,7484300.0
2026-04-02,89.119,89.119,88.289,88.569,6099800.0
2026-04-03,88.579,88.779,87.979,88.309,7071700.0
2026-04-07,88.319,88.819,88.229,88.669,5472300.0
2026-04-08,88.799,89.279,88.699,89.279,7651700.0
2026-04-09,89.039,89.069,88.649,88.929,5283500.0
2026-04-10,88.939,89.489,88.779,89.289,7198000.0
2026-04-13,89.059,89.119,88.749,88.949,5637300.0
2026-04-14,88.889,89.259,88.599,88.839,6360400.0
2026-04-15,88.789,89.169,88.699,88.999,7742400.0
2026-04-16,88.979,89.259,88.869,88.949,5820800.0
2026-04-17,88.949,88.949,88.599,88.759,6039400.0
2026-04-20,88.599,88.669,88.489,88.589,5326700.0
2026-04-21,89.249,92.029,89.249,91.949,23160900.0
2026-04-22,91.389,92.189,90.809,91.109,9666700.0
2026-04-23,91.119,91.909,90.969,91.139,8590400.0
2026-04-24,91.089,91.279,90.489,90.729,6432800.0
2026-04-27,91.169,91.169,90.409,90.789,6644000.0
2026-04-28,90.599,91.429,90.389,91.319,7431300.0
2026-04-29,91.289,91.849,91.189,91.839,7124800.0
2026-04-30,91.589,92.399,91.589,91.919,7441000.0
2026-05-06,91.899,92.089,90.489,92.079,10383900.0
2026-05-07,91.679,91.839,91.019,91.309,9129000.0
2026-05-08,91.309,92.539,91.009,91.969,9339400.0
2026-05-11,91.979,93.169,91.109,92.969,12415000.0
2026-05-12,92.789,93.489,92.409,92.659,9001000.0
2026-05-13,92.469,93.319,92.299,93.179,9530700.0
2026-05-14,93.179,94.239,92.799,93.819,13894700.0
2026-05-15,93.759,94.839,92.989,93.259,15538700.0
2026-05-18,94.269,97.239,93.689,95.639,24339800.0
2026-05-19,95.089,98.649,94.809,96.289,21979400.0
2026-05-20,95.289,95.469,93.859,94.449,11885000.0
2026-05-21,94.319,94.339,91.799,92.039,14086300.0
2026-05-22,91.989,92.179,91.079,91.269,8831200.0
2026-05-25,91.399,92.089,90.939,91.909,8188900.0
2026-05-26,91.799,92.769,91.619,92.479,7770800.0
2026-05-27,92.349,93.089,91.649,92.869,7741100.0
2026-05-28,92.839,93.639,92.089,93.469,8838700.0
2026-05-29,93.469,94.769,93.279,94.389,7768900.0
2026-06-01,94.089,94.389,93.489,94.189,7580200.0
2026-06-02,94.189,95.779,93.669,95.709,9544700.0
2026-06-03,95.709,96.189,94.789,95.449,8236600.0
2026-06-04,95.289,95.759,94.019,95.449,9598900.0
2026-06-05,95.6,95.97,94.49,94.82,7609000.0
2026-06-08,94.49,95.01,92.57,94.09,8689600.0
2026-06-09,93.66,94.26,92.99,93.35,6624200.0
2026-06-10,93.5,95.79,93.5,94.76,11654400.0
2026-06-11,94.29,94.67,93.29,93.46,7115800.0
2026-06-12,93.39,93.65,92.55,92.61,9674600.0
2026-06-15,92.61,92.72,91.39,91.72,11538100.0
2026-06-16,91.55,91.55,90.37,90.48,11334400.0
2026-06-17,90.52,91.13,89.67,90.47,8648900.0
2026-06-18,90.47,90.47,89.01,89.14,9028800.0
2026-06-22,89.09,89.5,87.59,89.42,12937400.0
2026-06-23,89.27,89.88,87.82,88.01,9628700.0
2026-06-24,88.01,88.19,86.16,86.19,12578200.0
2026-06-25,86.01,86.27,84.75,85.19,11267100.0
2026-06-26,85.19,85.85,83.51,84.31,10966600.0
2026-06-29,84.44,85.74,82.87,85.09,10533900.0
2026-06-30,84.98,84.98,83.5,83.62,8204700.0
2026-07-01,83.49,84.75,83.1,83.98,9898100.0
2026-07-02,84.11,85.84,83.97,85.74,10806500.0
2026-07-03,85.74,86.33,84.5,84.97,8550400.0
2026-07-06,84.89,85.89,84.23,85.49,7561100.0
2026-07-07,85.37,85.98,85.08,85.91,5780600.0
2026-07-08,85.89,87.53,85.39,87.44,9440400.0
2026-07-09,86.68,87.52,86.08,86.2,7653400.0
2026-07-10,86.2,87.49,85.49,87.47,10540100.0
2026-07-13,87.09,89.02,86.9,88.92,10608500.0
2026-07-14,88.52,89.62,88.17,89.29,9829200.0
2026-07-15,88.59,90.47,88.59,90.29,10140800.0
2026-07-16,90.28,91.09,89.95,90.54,9533600.0
2026-07-17,90.49,92.09,90.3,90.89,16682900.0
2026-07-20,90.89,93.57,90.89,93.29,20161200.0
2026-07-21,93.3,93.96,91.5,92.43,19419600.0
2026-07-22,92.19,92.29,89.5,91.58,21248300.0
2026-07-23,91.28,92.59,91.28,91.92,9313600.0
2026-07-24,92.07,92.69,91.89,92.18,9188500.0
2026-07-27,92.2,92.89,91.61,91.88,7903900.0
2026-07-28,91.72,94.28,91.72,93.84,15674800.0
2026-07-29,93.84,95.28,93.5,94.79,15051900.0
2026-07-30,94.59,96.68,94.32,96.19,20810100.0
2026-07-31,94.99,94.99,92.94,94.9,20138400.0
2026-08-03,94.89,96.9,94.2,96.46,15991500.0
2026-08-04,96.31,96.67,93.58,93.91,15814000.0
2026-08-05,93.69,93.82,92.65,93.48,11439000.0
2026-08-06,93.48,94.49,92.64,93.94,9649500.0
2026-08-07,93.97,94.18,92.34,92.99,10481900.0
2026-08-10,92.61,95.1,92.26,94.19,10893600.0
2026-08-11,94.01,94.75,93.51,93.91,6891600.0
2026-08-12,93.99,94.0,93.19,93.71,8143400.0
2026-08-13,93.68,93.93,93.31,93.6,5661500.0
2026-08-14,93.18,95.62,92.97,95.2,13792200.0
2026-08-17,95.07,95.19,93.24,93.51,10080700.0
2026-08-18,93.49,93.51,92.57,93.23,6074100.0
2026-08-19,93.33,94.79,92.83,94.66,12278300.0
2026-08-20,94.35,94.93,93.82,94.19,8120900.0
2026-08-21,94.06,94.46,93.58,93.74,6270700.0
2026-08-24,93.54,95.53,93.54,95.02,12757500.0
2026-08-25,95.09,96.55,95.03,96.35,12696100.0
2026-08-26,96.31,96.41,95.53,95.94,6286900.0
2026-08-27,95.76,95.94,94.67,95.53,5773900.0
2026-08-28,95.38,95.56,94.37,95.35,6665500.0
2026-08-31,95.34,96.72,95.0,96.54,10839300.0
2026-09-01,96.49,97.69,95.89,97.38,11082900.0
2026-09-02,97.37,98.43,97.25,98.29,13265900.0
2026-09-03,98.09,98.49,97.79,98.02,6984200.0
2026-09-04,97.62,98.37,97.09,97.79,6397000.0
2026-09-07,97.67,97.88,95.49,96.19,9708600.0
2026-09-08,95.99,96.47,94.9,95.19,8762000.0
2026-09-09,94.94,94.94,94.3,94.6,6925700.0
2026-09-10,94.62,95.31,94.33,94.66,5325300.0
2026-09-11,94.5,95.87,94.34,95.21,8868800.0
2026-09-14,94.99,97.09,94.89,95.65,8843800.0
2026-09-15,95.65,96.14,95.09,95.28,4841900.0
2026-09-16,95.28,95.35,94.3,94.43,5951800.0
2026-09-17,94.46,94.67,93.85,94.39,5727900.0
2026-09-18,94.1,95.04,93.89,94.12,7443600.0
2026-09-21,94.34,94.39,93.18,93.5,9143500.0
2026-09-22,93.5,94.25,93.29,93.94,6898100.0
2026-09-23,93.89,94.24,93.54,93.89,4367200.0
2026-09-24,93.99,95.09,93.56,94.94,8276100.0
2026-09-28,94.89,95.67,94.59,95.2,7897700.0
2026-09-29,94.99,95.61,94.41,94.85,5973300.0
2026-09-30,94.9,95.94,94.13,95.8,8365100.0
2026-10-08,95.91,98.1,95.77,97.96,13240800.0
2026-10-09,97.68,98.88,97.58,97.98,12830700.0
2026-10-12,97.98,99.62,97.8,99.31,13644000.0
2026-10-13,99.33,99.88,98.82,99.37,10239700.0
2026-10-14,99.3,100.75,98.81,100.49,14137000.0
2026-10-15,100.08,101.88,99.8,101.5,16137500.0
2026-10-16,101.0,102.36,100.5,101.4,10783800.0
2026-10-19,101.0,103.0,100.9,102.42,12634200.0
2026-10-20,102.29,102.42,101.0,101.77,9230000.0
2026-10-21,100.76,100.76,96.23,96.59,23669100.0
2026-10-22,96.0,99.27,95.5,99.0,19933600.0
2026-10-23,98.51,101.33,98.02,99.14,19410000.0
2026-10-26,99.14,101.58,98.82,101.3,13540500.0
2026-10-27,100.8,101.7,99.8,100.7,9022200.0
2026-10-28,100.65,101.48,99.2,99.38,10044800.0