date,open,high,low,close,volume
2024-03-08,150.315,151.355,146.395,148.705,6994200.0
2024-03-11,149.585,155.875,148.975,155.775,10423900.0
2024-03-12,157.295,170.225,156.375,168.845,18061800.0
2024-03-13,167.875,171.355,166.505,168.435,10430700.0
2024-03-14,167.855,173.275,165.895,169.895,12137700.0
2024-03-15,169.745,174.665,168.585,170.475,7671100.0
2024-03-18,172.655,172.725,167.175,169.075,8414000.0
2024-03-19,168.185,174.605,166.905,173.615,11043400.0
2024-03-20,171.885,174.245,171.425,172.075,6526700.0
2024-03-21,173.085,177.175,171.465,173.175,6164300.0
2024-03-22,172.205,172.865,164.685,166.015,9548000.0
2024-03-25,165.375,167.895,162.605,166.075,7153000.0
2024-03-26,165.875,171.355,165.375,170.185,6833200.0
2024-03-27,171.055,171.075,166.885,167.325,4560900.0
2024-03-28,166.885,170.535,166.105,167.935,4942700.0
2024-03-29,167.925,169.755,166.055,167.465,3202800.0
2024-04-01,168.865,177.875,168.855,174.225,9172000.0
2024-04-02,175.775,176.375,173.055,173.845,5921000.0
2024-04-03,175.875,178.865,173.375,175.445,5712200.0
2024-04-08,173.375,173.375,163.055,163.175,13822700.0
2024-04-09,162.875,165.635,160.645,161.065,6885700.0
2024-04-10,160.885,161.755,156.605,158.575,7959000.0
2024-04-11,157.885,162.375,156.215,161.115,7182700.0
2024-04-12,160.845,162.755,153.375,153.735,8887600.0
2024-04-15,153.875,164.455,153.875,163.815,10051200.0
2024-04-16,163.475,163.555,158.875,159.175,5798100.0
2024-04-17,158.885,160.675,157.485,159.775,4695000.0
2024-04-18,159.475,164.655,156.935,161.065,5822500.0
2024-04-19,158.925,160.345,156.895,158.555,5599200.0
2024-04-22,159.875,164.365,158.875,161.085,7079000.0
2024-04-23,160.975,164.345,159.225,163.875,7443200.0
2024-04-24,164.805,165.855,162.925,164.965,6762300.0
2024-04-25,163.935,165.175,161.115,162.845,5464400.0
2024-04-26,162.875,170.675,162.855,169.295,8698700.0
2024-04-29,172.825,177.555,167.095,171.875,15696300.0
2024-04-30,171.875,174.905,168.965,168.975,8067800.0
2024-05-06,171.535,180.585,171.535,176.425,15205700.0
2024-05-07,176.435,177.145,173.755,176.495,7435600.0
2024-05-08,176.505,177.075,172.475,173.845,5503300.0
2024-05-09,173.195,175.075,172.155,173.435,5463300.0
2024-05-10,173.875,174.675,168.515,169.815,8328900.0
2024-05-13,167.875,167.975,162.045,163.655,14152600.0
2024-05-14,163.195,166.075,161.775,164.805,7703600.0
2024-05-15,164.655,165.645,162.875,163.695,4642700.0
2024-05-16,163.695,169.675,162.275,168.255,9257500.0
2024-05-17,167.455,172.995,167.255,172.725,8131800.0
2024-05-20,173.355,180.325,173.175,175.615,11069900.0
2024-05-21,174.535,175.745,172.775,174.545,4401000.0
2024-05-22,174.025,174.755,168.685,169.885,6859300.0
2024-05-23,169.385,171.515,166.205,166.525,4797400.0
2024-05-24,166.385,166.505,162.975,164.175,5902300.0
2024-05-27,164.175,164.875,161.955,163.595,7197800.0
2024-05-28,163.675,166.305,162.175,163.225,5500700.0
2024-05-29,162.875,164.275,161.135,161.885,5091600.0
2024-05-30,161.385,161.835,156.375,156.975,10324400.0
2024-05-31,157.625,159.645,157.225,157.725,4974700.0
2024-06-03,158.375,159.475,155.885,157.105,6278200.0
2024-06-04,157.105,158.755,155.735,158.395,5376900.0
2024-06-05,157.845,159.405,154.765,154.855,7852400.0
2024-06-06,154.855,155.345,150.255,151.855,10991400.0
2024-06-07,152.545,153.385,148.405,149.055,8792200.0
2024-06-11,147.875,148.495,140.755,142.285,16667900.0
2024-06-12,141.245,144.105,140.455,141.175,9619300.0
2024-06-13,141.405,142.305,138.265,138.765,10873600.0
2024-06-14,138.285,139.675,134.365,138.875,15498900.0
2024-06-17,136.985,140.675,135.205,140.115,10623900.0
2024-06-18,139.775,141.815,136.675,137.055,8669200.0
2024-06-19,136.945,138.785,135.675,136.205,7712300.0
2024-06-20,135.875,137.155,133.575,134.435,7486100.0
2024-06-21,134.215,135.085,130.705,132.965,10142000.0
2024-06-24,128.885,134.745,128.575,132.375,11597600.0
2024-06-25,132.225,134.285,131.225,133.265,8095500.0
2024-06-26,132.185,134.775,130.895,132.195,7907700.0
2024-06-27,131.675,131.825,129.775,131.055,5600400.0
2024-06-28,128.925,131.375,125.525,126.365,13164200.0
2024-07-01,125.485,126.835,122.105,125.875,12037300.0
2024-07-02,125.155,129.425,124.385,126.865,11080400.0
2024-07-03,126.975,128.535,124.455,125.485,7411000.0
2024-07-04,125.375,126.265,122.385,122.385,8081800.0
2024-07-05,121.985,123.265,118.795,120.245,8392000.0
2024-07-08,119.875,120.245,116.565,117.185,8128800.0
2024-07-09,117.175,119.775,115.385,118.825,10382700.0
2024-07-10,117.895,120.145,115.875,116.375,9332700.0
2024-07-11,117.875,122.075,117.155,119.725,12913800.0
2024-07-12,119.775,120.805,117.675,119.755,10943900.0
2024-07-15,118.675,121.855,118.325,121.175,8059200.0
2024-07-16,120.875,121.645,119.375,120.445,8052900.0
2024-07-17,120.275,124.875,119.625,124.395,11459200.0
2024-07-18,124.375,127.185,123.385,125.775,10992700.0
2024-07-19,125.095,129.985,124.275,129.855,10743300.0
2024-07-22,129.875,130.615,125.155,125.175,10666900.0
2024-07-23,124.775,125.875,118.315,118.315,12454900.0
2024-07-24,117.825,119.755,116.105,116.855,9111000.0
2024-07-25,115.995,117.765,113.175,114.435,11499200.0
2024-07-26,114.405,116.335,111.875,112.705,11522200.0
2024-07-29,112.765,113.315,108.875,109.105,10746200.0
2024-07-30,107.875,108.545,106.085,108.205,10665900.0
2024-07-31,108.165,114.175,106.325,113.535,14191900.0
2024-08-01,113.815,113.815,107.665,107.665,13410800.0
2024-08-02,106.105,108.655,106.105,106.225,8130900.0
2024-08-05,106.125,113.065,105.875,109.675,16565700.0
2024-08-06,110.785,112.295,108.745,109.765,8952800.0
2024-08-07,108.875,111.165,108.175,110.135,7862800.0
2024-08-08,109.375,114.875,109.075,112.445,12577200.0
2024-08-09,114.035,115.855,112.025,112.025,8282800.0
2024-08-12,111.285,113.435,110.925,111.935,6332700.0
2024-08-13,111.755,111.875,109.185,109.975,6644300.0
2024-08-14,109.975,110.255,107.645,108.075,5213100.0
2024-08-15,107.805,110.565,107.475,109.415,7180100.0
2024-08-16,109.225,109.235,107.815,108.125,6150500.0
2024-08-19,108.675,112.125,107.655,107.655,8893600.0
2024-08-20,107.785,108.375,106.475,106.725,5778200.0
2024-08-21,106.855,107.245,105.715,106.015,5812600.0
2024-08-22,105.975,106.355,103.215,105.375,12333600.0
2024-08-23,105.375,107.765,105.375,106.485,8012200.0
2024-08-26,106.675,108.265,105.785,106.805,5882800.0
2024-08-27,106.275,107.675,104.745,107.025,5223400.0
2024-08-28,105.715,106.105,99.525,101.215,16501500.0
2024-08-29,100.985,104.775,100.275,103.555,11544500.0
2024-08-30,102.625,109.635,101.355,107.555,16309400.0
2024-09-02,104.275,104.275,100.775,100.775,16404100.0
2024-09-03,102.175,103.505,100.845,102.505,9071600.0
2024-09-04,102.665,104.215,100.905,100.965,6733800.0
2024-09-05,100.775,101.905,100.495,101.675,5006800.0
2024-09-06,101.735,101.845,98.825,98.875,6750500.0
2024-09-09,97.535,97.795,95.475,96.175,9309600.0
2024-09-10,96.175,97.395,94.875,95.465,7824200.0
2024-09-11,94.775,95.905,94.075,94.205,8205600.0
2024-09-12,94.205,94.575,90.805,90.875,13941500.0
2024-09-13,90.775,91.375,89.075,89.095,13941600.0
2024-09-18,88.575,89.405,87.225,88.295,11815700.0
2024-09-19,88.755,92.745,87.195,89.775,17948100.0
2024-09-20,89.275,90.075,88.255,89.645,9624800.0
2024-09-23,89.645,93.075,89.645,90.625,11036000.0
2024-09-24,92.665,99.275,90.555,98.895,25513700.0
2024-09-25,101.575,105.705,100.735,100.745,25287000.0
2024-09-26,102.045,111.995,101.275,111.995,33127300.0
2024-09-27,120.245,124.365,118.275,124.365,38203500.0
2024-09-30,137.975,137.975,133.275,137.975,31658400.0
2024-10-08,152.945,152.945,138.075,147.275,63281200.0
2024-10-09,140.275,141.275,131.375,131.375,45386000.0
2024-10-10,130.475,142.075,130.475,135.565,34967700.0
2024-10-11,132.285,135.925,127.535,129.655,18996300.0
2024-10-14,129.655,131.025,124.975,129.475,22751100.0
2024-10-15,129.475,129.485,122.475,122.665,23013500.0
2024-10-16,120.275,126.485,120.085,123.265,17861500.0
2024-10-17,124.605,125.025,119.355,119.465,13119700.0
2024-10-18,118.335,126.565,116.505,123.515,27618600.0
2024-10-21,123.045,124.225,120.155,122.485,20400900.0
2024-10-22,122.565,126.275,122.095,125.505,18536000.0
2024-10-23,126.255,130.655,124.045,128.395,21210000.0
2024-10-24,127.275,127.275,123.775,123.915,11259600.0
2024-10-25,123.275,127.615,123.275,124.895,11189500.0
2024-10-28,127.275,132.275,124.635,130.915,26045300.0
2024-10-29,129.555,136.475,128.075,128.275,23408900.0
2024-10-30,125.565,129.075,124.275,125.085,12523300.0
2024-10-31,124.285,126.475,121.745,123.785,17676700.0
2024-11-01,123.265,127.775,122.475,124.805,16284100.0
2024-11-04,125.755,126.035,123.215,125.575,13245900.0
2024-11-05,125.275,129.395,124.275,129.395,18439700.0
2024-11-06,129.275,130.275,126.685,128.175,15476000.0
2024-11-07,127.285,142.165,127.145,142.165,37394900.0
2024-11-08,143.275,144.275,138.005,139.275,30631100.0
2024-11-11,136.275,137.275,131.875,136.375,23607500.0
2024-11-12,136.425,139.655,133.955,134.975,20081300.0
2024-11-13,133.685,135.955,132.975,134.165,13546500.0
2024-11-14,133.275,135.275,132.265,132.885,15178600.0
2024-11-15,132.885,136.275,130.975,132.375,16915800.0
2024-11-18,132.365,133.855,129.015,130.945,15618200.0
2024-11-19,131.765,132.095,126.275,129.955,13723800.0
2024-11-20,129.365,131.305,128.465,130.745,9416800.0
2024-11-21,130.195,131.455,129.005,129.955,7631600.0
2024-11-22,129.915,130.275,124.455,124.565,11876600.0
2024-11-25,124.535,126.525,123.465,125.155,9881600.0
2024-11-26,124.285,127.155,123.275,125.145,8314500.0
2024-11-27,124.405,128.095,123.275,127.145,9932100.0
2024-11-28,127.075,127.075,124.265,124.415,7948900.0
2024-11-29,124.765,129.785,124.675,127.005,13763000.0
2024-12-02,126.825,128.775,125.135,127.295,11169700.0
2024-12-03,127.175,127.175,125.075,126.455,8408400.0
2024-12-04,126.275,126.955,124.555,125.375,8357000.0
2024-12-05,124.775,125.355,123.975,124.575,7008900.0
2024-12-06,124.375,127.375,124.275,126.485,10118500.0
2024-12-09,126.475,128.525,125.085,126.155,9184600.0
2024-12-10,136.155,138.275,129.275,129.965,33915400.0
2024-12-11,128.775,132.375,128.735,129.575,15351500.0
2024-12-12,129.275,133.975,128.535,133.185,18159900.0
2024-12-13,131.275,131.385,126.005,126.065,21362900.0
2024-12-16,126.095,126.115,120.185,120.875,21151900.0
2024-12-17,121.125,122.205,119.955,120.275,11912000.0
2024-12-18,120.575,121.235,119.275,119.775,9289500.0
2024-12-19,118.475,118.905,117.215,118.245,11995400.0
2024-12-20,118.275,118.935,116.895,118.595,9595500.0
2024-12-23,118.275,119.365,117.385,118.035,9470600.0
2024-12-24,118.135,118.465,116.975,118.395,9024300.0
2024-12-25,118.825,118.835,117.675,117.825,7222400.0
2024-12-26,118.025,118.265,117.285,117.565,6460200.0
2024-12-27,117.725,118.775,116.855,117.825,8157200.0
2024-12-30,117.515,118.355,114.595,115.135,14711700.0
2024-12-31,115.275,117.125,113.425,113.475,11721800.0
2025-01-02,113.475,113.865,108.775,109.325,14946400.0
2025-01-03,109.255,110.625,107.135,108.015,11343900.0
2025-01-06,106.325,106.775,103.255,103.575,17729600.0
2025-01-07,103.885,104.395,102.665,104.325,9819400.0
2025-01-08,104.005,105.715,102.525,103.885,11938500.0
2025-01-09,104.105,106.415,102.885,104.205,9558600.0
2025-01-10,103.895,104.055,101.615,101.615,7729500.0
2025-01-13,100.275,104.675,100.245,104.565,12574300.0
2025-01-14,104.575,109.275,104.575,108.755,14716300.0
2025-01-15,108.265,108.675,107.135,107.485,7092800.0
2025-01-16,108.015,108.755,105.155,106.265,7837200.0
2025-01-17,105.775,108.545,105.495,106.975,7545800.0
2025-01-20,107.565,109.375,107.085,107.455,8826000.0
2025-01-21,108.335,108.335,105.975,106.575,6653900.0
2025-01-22,106.045,106.045,103.975,104.765,8029300.0
2025-01-23,105.775,106.585,104.405,104.815,8459500.0
2025-01-24,104.813,105.893,104.143,104.503,8500200.0
2025-01-27,104.513,105.783,104.183,105.183,7507500.0
2025-02-05,105.233,105.553,102.293,103.443,7704700.0
2025-02-06,103.123,104.633,102.833,103.883,7702100.0
2025-02-07,103.633,106.283,102.963,105.133,11616300.0
2025-02-10,105.543,105.903,104.563,105.343,7677800.0
2025-02-11,105.583,106.083,103.313,103.913,8184600.0
2025-02-12,103.833,105.623,103.463,105.613,7775900.0
2025-02-13,105.633,111.503,105.233,110.083,23373300.0
2025-02-14,109.533,110.133,108.643,109.493,9459700.0
2025-02-17,109.523,111.763,109.433,110.123,9604700.0
2025-02-18,109.853,111.133,108.143,108.413,8846700.0
2025-02-19,108.413,109.133,107.293,108.633,7401600.0
2025-02-20,108.033,109.203,107.533,107.633,6342100.0
2025-02-21,108.083,110.083,107.653,108.713,11507000.0
2025-02-24,108.713,113.353,108.433,111.483,17295200.0
2025-02-25,110.733,110.993,109.133,109.533,8056700.0
2025-02-26,109.243,111.443,107.753,111.213,10932700.0
2025-02-27,110.833,117.623,110.433,117.413,28453900.0
2025-02-28,116.633,119.733,115.823,116.093,17523500.0
2025-03-03,116.093,119.833,113.983,114.633,11404400.0
2025-03-04,113.733,114.623,111.833,113.113,8346600.0
2025-03-05,113.183,113.893,111.923,113.363,7712100.0
2025-03-06,113.633,116.133,112.193,115.813,9968800.0
2025-03-07,115.153,122.133,114.643,121.043,21551000.0
2025-03-10,121.043,122.413,119.463,121.753,11591900.0
2025-03-11,120.633,126.633,119.783,126.463,20269500.0
2025-03-12,126.453,127.763,124.253,125.413,12472800.0
2025-03-13,125.173,127.753,124.633,124.893,9057500.0
2025-03-14,126.633,135.133,126.493,133.243,28768400.0
2025-03-17,134.433,136.353,131.033,132.573,19066500.0
2025-03-18,132.873,133.233,130.193,133.003,11045900.0
2025-03-19,132.133,132.903,127.433,128.653,17924400.0
2025-03-20,127.633,128.423,124.533,124.793,13324500.0
2025-03-21,124.063,127.073,120.313,120.313,14683600.0
2025-03-24,121.083,123.123,119.553,122.383,12375100.0
2025-03-25,122.393,122.633,120.143,121.213,8309700.0
2025-03-26,121.133,122.833,120.843,121.743,6419200.0
2025-03-27,121.463,124.163,120.513,123.753,7732800.0
2025-03-28,123.793,124.233,121.263,121.933,6700200.0
2025-03-31,121.933,121.933,118.763,119.353,9044300.0
2025-04-01,119.353,121.333,118.903,120.523,5435300.0
2025-04-02,120.153,121.583,119.043,119.343,5768300.0
2025-04-03,117.803,122.613,117.713,122.213,8646900.0
2025-04-07,116.933,119.303,110.433,115.193,19007400.0
2025-04-08,115.133,118.833,114.933,118.633,14687500.0
2025-04-09,117.183,122.133,116.803,121.303,12679500.0
2025-04-10,122.313,123.133,119.363,122.433,9946000.0
2025-04-11,121.543,122.313,118.033,119.803,11423400.0
2025-04-14,119.643,121.503,118.613,119.103,8376700.0
2025-04-15,118.633,120.393,118.243,119.843,6460300.0
2025-04-16,119.583,121.013,118.733,120.633,6607000.0
2025-04-17,120.063,122.933,119.533,121.963,8068700.0
2025-04-18,121.833,122.753,120.633,121.433,5344200.0
2025-04-21,121.213,121.283,118.763,119.233,8084300.0
2025-04-22,118.943,119.963,117.543,118.773,8077500.0
2025-04-23,118.923,119.383,117.633,118.283,6976600.0
2025-04-24,118.233,118.433,116.143,116.183,8419200.0
2025-04-25,115.633,117.173,114.643,114.993,7813000.0
2025-04-28,114.993,117.543,114.943,115.233,7899500.0
2025-04-29,114.513,114.923,112.833,113.233,8002200.0
2025-04-30,113.273,114.813,113.093,113.373,5804200.0
2025-05-06,113.503,115.293,113.133,115.103,6655100.0
2025-05-07,116.163,117.523,115.143,115.503,6533200.0
2025-05-08,114.813,117.963,113.953,116.813,6790300.0
2025-05-09,116.323,116.513,115.633,115.993,4090000.0
2025-05-12,116.313,116.833,115.433,116.223,5826000.0
2025-05-13,116.793,116.793,115.533,115.633,4992700.0
2025-05-14,115.633,121.333,114.993,119.773,14811000.0
2025-05-15,119.033,121.073,117.863,117.923,6572900.0
2025-05-16,117.643,118.123,115.423,115.923,6655700.0
2025-05-19,112.913,114.023,112.143,112.613,13275800.0
2025-05-20,112.413,112.813,111.223,112.303,7618400.0
2025-05-21,112.323,113.023,112.173,112.323,5774200.0
2025-05-22,112.333,112.513,111.533,111.733,6158800.0
2025-05-23,111.543,112.783,111.253,111.473,5725900.0
2025-05-26,111.133,111.523,108.933,109.143,9716300.0
2025-05-27,109.043,110.013,108.433,108.813,6096400.0
2025-05-28,108.833,109.123,108.043,108.633,5902900.0
2025-05-29,108.643,109.143,107.833,108.723,6133100.0
2025-05-30,108.293,108.523,106.233,106.553,11247500.0
2025-06-03,105.643,105.703,104.533,105.033,11254000.0
2025-06-04,104.993,105.633,104.213,104.623,8955400.0
2025-06-05,104.633,106.033,104.633,105.883,8063400.0
2025-06-06,105.883,106.583,105.433,105.773,6849300.0
2025-06-09,105.443,106.523,105.033,105.883,7539400.0
2025-06-10,105.873,105.873,104.163,104.913,11626000.0
2025-06-11,104.733,106.013,104.733,104.813,8678300.0
2025-06-12,104.633,104.633,102.763,102.803,16566400.0
2025-06-13,101.683,102.073,98.113,98.713,21226900.0
2025-06-16,97.243,98.833,96.383,98.433,15101400.0
2025-06-17,98.293,100.113,97.733,99.613,10087100.0
2025-06-18,101.333,101.633,99.563,99.953,11154900.0
2025-06-19,99.623,101.613,99.613,100.643,11736300.0
2025-06-20,100.643,104.313,100.643,103.733,17573800.0
2025-06-23,102.433,104.033,101.313,103.393,8797100.0
2025-06-24,103.443,104.393,103.093,103.863,7392200.0
2025-06-25,103.863,104.913,102.353,103.333,9476500.0
2025-06-26,103.363,104.033,102.783,103.523,6536500.0
2025-06-27,102.853,103.363,102.433,102.453,7530700.0
2025-06-30,102.583,103.333,101.513,103.033,9250500.0
2025-07-01,102.643,102.823,101.833,102.133,6346300.0
2025-07-02,102.133,103.883,102.133,102.433,9388600.0
2025-07-03,102.443,103.553,102.053,102.533,6967400.0
2025-07-04,102.233,104.003,102.133,103.563,8534100.0
2025-07-07,103.563,103.903,102.683,102.863,6312700.0
2025-07-08,102.683,103.693,102.433,103.633,7544400.0
2025-07-09,103.533,105.303,103.293,103.993,10173900.0
2025-07-10,103.733,106.523,103.433,106.293,12748600.0
2025-07-11,105.523,109.213,105.513,108.733,18551500.0
2025-07-14,108.133,110.183,107.593,109.603,10903200.0
2025-07-15,108.453,109.413,107.993,108.583,9361400.0
2025-07-16,108.333,111.173,108.223,110.323,8893000.0
2025-07-17,109.743,111.133,109.113,110.283,8205700.0
2025-07-18,110.293,115.513,109.773,114.433,17373400.0
2025-07-21,114.133,114.643,112.983,113.383,8426000.0
2025-07-22,113.363,119.293,113.363,119.013,16783000.0
2025-07-23,119.013,120.383,117.633,118.013,11075900.0
2025-07-24,118.023,118.213,116.633,117.823,8364200.0
2025-07-25,117.833,118.023,113.633,114.463,12016000.0
2025-07-28,114.233,114.623,112.023,113.673,11167600.0
2025-07-29,113.513,114.243,112.323,113.933,7359100.0
2025-07-30,113.933,117.763,113.933,116.723,13282800.0
2025-07-31,116.263,116.263,112.333,112.533,11087800.0
2025-08-01,112.333,112.913,111.403,112.693,6948100.0
2025-08-04,112.933,113.933,112.253,113.683,5902200.0
2025-08-05,113.723,117.123,113.713,116.643,9419200.0
2025-08-06,116.493,117.623,115.913,117.213,5604400.0
2025-08-07,116.813,119.123,116.813,118.033,9411500.0
2025-08-08,118.085,118.085,115.105,116.375,8089900.0
2025-08-11,116.445,120.425,116.445,120.305,11393300.0
2025-08-12,120.305,124.915,119.245,119.655,17352500.0
2025-08-13,119.625,120.835,118.235,119.985,9070600.0
2025-08-14,119.985,121.855,118.755,118.905,8695600.0
2025-08-15,118.125,119.415,117.385,118.925,8648900.0
2025-08-18,118.885,120.335,118.425,119.055,10087200.0
2025-08-19,119.025,122.795,118.475,120.625,15026300.0
2025-08-20,119.925,126.725,119.905,124.535,22875100.0
2025-08-21,124.675,126.145,123.505,123.875,10027000.0
2025-08-22,123.865,125.025,122.995,124.915,8999500.0
2025-08-25,126.725,133.225,125.825,133.215,21462400.0
2025-08-26,132.225,137.225,131.045,135.055,17817800.0
2025-08-27,134.025,134.045,127.445,128.045,20028500.0
2025-08-28,127.025,128.885,124.725,127.945,12375000.0
2025-08-29,128.165,132.805,128.125,131.415,14416300.0
2025-09-01,130.225,131.365,128.425,130.075,11846600.0
2025-09-02,129.975,135.305,129.505,131.275,16285300.0
2025-09-03,131.695,135.025,128.235,129.815,10301300.0
2025-09-04,129.225,129.855,126.425,128.315,9682400.0
2025-09-05,128.305,130.455,126.735,130.125,8191900.0
2025-09-08,130.225,134.225,129.655,134.105,14216500.0
2025-09-09,133.635,134.785,131.825,134.535,9628800.0
2025-09-10,134.525,136.595,131.945,133.805,12466700.0
2025-09-11,133.225,135.115,132.525,134.685,9278900.0
2025-09-12,134.685,138.505,133.125,133.225,10655900.0
2025-09-15,132.615,134.025,131.925,133.325,7059300.0
2025-09-16,133.405,133.685,131.125,132.675,6104000.0
2025-09-17,132.225,133.325,130.595,131.225,6988700.0
2025-09-18,131.275,131.805,126.745,127.925,11695000.0
2025-09-19,127.225,129.505,126.175,129.075,8542100.0
2025-09-22,128.725,129.305,126.105,127.805,8094100.0
2025-09-23,127.795,128.695,126.225,126.835,6126800.0
2025-09-24,126.435,127.225,125.545,126.135,6262100.0
2025-09-25,126.075,126.405,123.665,123.685,9712200.0
2025-09-26,123.055,123.525,121.035,121.805,12710600.0
2025-09-29,123.045,127.995,122.225,127.285,16023300.0
2025-09-30,126.375,127.925,124.275,126.145,10255200.0
2025-10-09,124.245,124.955,121.285,124.085,12487300.0
2025-10-10,123.575,124.875,122.825,123.095,7950100.0
2025-10-13,121.225,122.225,120.925,121.525,7787300.0
2025-10-14,122.225,127.885,121.175,126.875,18560200.0
2025-10-15,125.925,129.965,125.685,128.845,11413100.0
2025-10-16,128.025,131.525,128.025,131.275,10630300.0
2025-10-17,130.775,131.865,129.075,129.225,7875300.0
2025-10-20,129.225,129.305,126.725,127.375,8147300.0
2025-10-21,127.225,130.515,126.805,128.435,7826200.0
2025-10-22,128.175,130.515,127.735,128.895,5622300.0
2025-10-23,128.205,131.025,127.505,130.805,7774600.0
2025-10-24,130.225,130.535,124.125,124.465,15693000.0
2025-10-27,123.225,125.525,122.825,123.625,9415700.0
2025-10-28,123.615,126.955,123.575,124.715,7159400.0
2025-10-29,124.625,125.115,123.115,124.095,5785200.0
2025-10-30,123.725,126.405,123.225,124.105,7914400.0
2025-10-31,124.555,131.125,124.555,128.765,19063600.0
2025-11-03,128.205,130.775,126.545,129.265,9952900.0
2025-11-04,129.255,129.325,126.415,127.325,6796700.0
2025-11-05,126.225,128.905,125.685,126.395,6164300.0
2025-11-06,127.625,128.725,125.885,126.125,6785000.0
2025-11-07,125.675,127.445,125.625,125.875,5388700.0
2025-11-10,125.875,137.795,125.325,136.715,28469800.0
2025-11-11,135.225,136.645,132.675,135.865,16129200.0
2025-11-12,135.715,138.025,135.225,136.095,10080900.0
2025-11-13,135.885,139.205,134.465,137.545,11411600.0
2025-11-14,137.125,140.105,133.835,133.845,9474500.0
2025-11-17,133.325,135.395,132.695,134.225,7802600.0
2025-11-18,134.165,136.755,133.125,133.975,7871800.0
2025-11-19,133.245,134.185,130.955,131.365,7977900.0
2025-11-20,131.655,133.435,130.785,131.075,5630100.0
2025-11-21,130.225,133.115,128.115,128.425,10177100.0
2025-11-24,128.925,130.225,126.635,127.145,8916100.0
2025-11-25,127.145,128.165,126.235,127.815,7183700.0
2025-11-26,127.815,129.525,127.725,129.155,6171900.0
2025-11-27,129.365,130.325,128.085,129.235,6153900.0
2025-11-28,129.245,130.705,128.435,130.105,5609200.0
2025-12-01,130.225,132.585,128.775,129.985,6305200.0
2025-12-02,129.225,130.395,127.915,127.915,4661900.0
2025-12-03,128.225,128.305,126.225,126.925,4813800.0
2025-12-04,126.645,127.015,121.185,121.935,14035100.0
2025-12-05,121.905,122.885,121.225,122.575,5555200.0
2025-12-08,121.825,122.515,119.225,119.605,11742600.0
2025-12-09,119.225,119.285,115.325,116.345,12711900.0
2025-12-10,115.835,117.515,114.235,116.845,8299500.0
2025-12-11,116.825,117.725,115.585,115.625,5169900.0
2025-12-12,116.375,118.685,115.435,117.205,12879600.0
2025-12-15,118.695,119.905,116.975,117.035,9519400.0
2025-12-16,116.245,117.445,115.885,117.085,5232700.0
2025-12-17,116.805,117.435,114.975,116.335,7840600.0
2025-12-18,116.125,117.075,115.725,116.195,5105800.0
2025-12-19,116.195,116.745,115.575,116.315,6712300.0
2025-12-22,115.915,117.325,115.365,115.555,8054500.0
2025-12-23,115.415,115.545,113.735,114.625,7193400.0
2025-12-24,114.345,114.605,113.535,114.165,5259300.0
2025-12-25,113.715,116.345,113.715,114.945,8192100.0
2025-12-26,114.235,114.975,113.375,113.615,7343800.0
2025-12-29,113.475,113.475,111.225,111.435,9890600.0
2025-12-30,111.395,112.325,110.925,112.075,5283200.0
2025-12-31,111.755,112.065,110.325,110.445,5839400.0
2026-01-05,110.445,112.605,110.445,112.225,8781500.0
2026-01-06,112.225,112.885,110.915,112.845,10974800.0
2026-01-07,112.875,113.025,111.065,111.345,9367600.0
2026-01-08,111.305,111.605,109.745,110.815,7233100.0
2026-01-09,111.805,112.795,110.525,111.085,8651200.0
2026-01-12,111.095,114.335,111.025,113.515,12964100.0
2026-01-13,113.515,114.705,111.865,112.225,12514400.0
2026-01-14,111.445,113.665,110.075,111.085,13697500.0
2026-01-15,109.325,111.385,109.235,109.585,8774100.0
2026-01-16,109.775,110.215,107.955,108.505,9085100.0
2026-01-19,108.295,108.825,107.525,107.815,7283300.0
2026-01-20,107.625,111.075,107.175,110.485,15007900.0
2026-01-21,109.835,110.205,107.335,107.405,10695900.0
2026-01-22,107.555,108.365,106.445,106.575,8235400.0
2026-01-23,106.575,107.805,106.135,106.265,8429400.0
2026-01-26,106.285,107.315,103.625,106.655,16092500.0
2026-01-27,106.825,107.695,104.585,106.585,12122000.0
2026-01-28,106.225,108.725,105.775,107.165,13800900.0
2026-01-29,107.805,118.455,107.325,118.455,38936300.0
2026-01-30,118.753,120.373,116.203,116.483,31515500.0
2026-02-02,114.763,121.943,114.543,117.583,26849900.0
2026-02-03,116.523,119.853,115.933,117.883,14273600.0
2026-02-04,117.103,122.953,116.583,121.883,22480000.0
2026-02-05,120.983,123.493,120.633,121.043,15871100.0
2026-02-06,121.073,122.363,117.993,118.413,12251500.0
2026-02-09,118.463,119.003,115.793,116.873,14698300.0
2026-02-10,116.583,116.583,113.183,113.773,12866200.0
2026-02-11,113.763,114.323,112.583,113.523,8572900.0
2026-02-12,113.133,113.523,111.153,111.203,9332200.0
2026-02-13,111.593,113.103,110.693,111.833,9280100.0
2026-02-24,112.433,113.103,108.063,108.083,12607300.0
2026-02-25,108.363,109.353,108.183,108.503,8764300.0
2026-02-26,108.133,108.503,106.023,106.583,10440100.0
2026-02-27,106.623,107.073,105.933,106.083,6481300.0
2026-03-02,104.563,105.763,103.183,103.753,10817400.0
2026-03-03,103.473,105.983,102.393,103.083,12431700.0
2026-03-04,102.393,102.393,98.583,99.223,15604400.0
2026-03-05,99.883,100.473,99.013,99.513,6285300.0
2026-03-06,99.023,101.783,98.793,101.563,8045200.0
2026-03-09,99.983,101.393,99.613,100.593,6622800.0
2026-03-10,101.103,101.533,100.433,100.653,6033700.0
2026-03-11,100.663,100.763,99.643,100.383,7111300.0
2026-03-12,100.333,101.343,99.473,100.763,7422700.0
2026-03-13,100.283,104.373,100.203,103.443,13109500.0
2026-03-16,103.083,105.913,102.783,104.203,11696300.0
2026-03-17,103.663,105.763,103.283,103.713,8206200.0
2026-03-18,103.583,103.993,101.743,102.433,5697700.0
2026-03-19,101.583,102.383,100.713,100.983,4917500.0
2026-03-20,101.133,102.363,100.433,100.783,5104000.0
2026-03-23,99.583,99.733,97.623,98.023,8641500.0
2026-03-24,99.223,99.383,97.463,98.973,5401300.0
2026-03-25,99.233,99.463,98.583,99.423,5071200.0
2026-03-26,99.083,99.963,97.363,97.483,7355200.0
2026-03-27,96.983,100.023,96.783,99.363,7647600.0
2026-03-30,98.583,101.813,98.143,100.883,8062000.0
2026-03-31,102.933,104.083,100.183,100.263,8996600.0
2026-04-01,101.393,102.883,99.583,101.843,6659400.0
2026-04-02,101.073,102.473,100.803,101.543,4483600.0
2026-04-03,101.483,102.083,99.683,99.853,4346400.0
2026-04-07,99.853,100.483,98.363,99.073,4472700.0
2026-04-08,100.163,100.613,99.593,100.613,5664200.0
2026-04-09,99.883,100.363,98.143,98.383,7059100.0
2026-04-10,99.073,99.073,97.783,98.093,8540800.0
2026-04-13,97.583,98.123,96.963,98.013,5596500.0
2026-04-14,98.053,98.893,97.183,98.793,7605800.0
2026-04-15,98.793,99.393,97.783,98.673,7303100.0
2026-04-16,98.353,99.143,98.033,98.633,5950900.0
2026-04-17,96.583,97.083,96.143,96.783,9256000.0
2026-04-20,96.583,96.913,95.783,96.233,7721400.0
2026-04-21,96.083,96.703,95.983,96.193,4455800.0
2026-04-22,96.213,96.213,95.303,95.823,8120900.0
2026-04-23,96.083,98.743,96.063,97.433,11547800.0
2026-04-24,96.483,99.133,95.833,98.213,10851200.0
2026-04-27,97.083,97.453,95.783,95.933,7379400.0
2026-04-28,95.953,96.953,95.383,95.783,6718300.0
2026-04-29,96.083,98.583,95.963,97.313,12244400.0
2026-04-30,96.923,97.683,95.613,95.683,8984400.0
2026-05-06,92.583,93.983,91.083,93.913,19221500.0
2026-05-07,93.863,95.933,93.583,94.633,11076100.0
2026-05-08,94.573,94.603,93.083,93.113,6855500.0
2026-05-11,93.033,93.913,91.883,92.493,9919800.0
2026-05-12,92.393,92.483,89.883,90.363,13876300.0
2026-05-13,90.373,90.763,87.803,88.283,11837400.0
2026-05-14,88.213,91.773,87.903,89.933,15180600.0
2026-05-15,88.383,88.783,86.333,86.583,13697800.0
2026-05-18,86.583,87.073,85.473,85.553,8217100.0
2026-05-19,85.703,87.983,85.703,85.913,9012200.0
2026-05-20,85.733,88.883,85.613,87.783,12216900.0
2026-05-21,87.583,89.463,86.793,87.003,9684500.0
2026-05-22,86.993,87.553,85.273,85.603,7819900.0
2026-05-25,84.993,89.083,84.463,87.433,13688900.0
2026-05-26,86.853,88.833,85.833,86.363,10925100.0
2026-05-27,86.063,89.283,83.883,87.563,20886900.0
2026-05-28,85.673,86.443,84.573,84.603,11249400.0
2026-05-29,84.193,87.963,84.143,86.623,20103100.0
2026-06-01,86.493,86.963,84.983,85.983,14082200.0
2026-06-02,85.183,86.413,83.893,84.083,14551400.0
2026-06-03,83.713,84.113,81.943,83.133,11904800.0
2026-06-04,82.983,83.913,82.183,82.183,7355200.0
2026-06-05,82.623,83.763,82.023,82.463,7387300.0
2026-06-08,82.183,82.983,80.093,80.143,10598000.0
2026-06-09,80.063,80.483,79.083,80.033,7777700.0
2026-06-10,79.963,82.263,79.613,80.993,12827700.0
2026-06-11,80.093,81.563,79.943,81.063,9364100.0
2026-06-12,80.623,82.143,80.143,80.583,14193900.0
2026-06-15,80.703,81.363,79.873,80.263,11095900.0
2026-06-16,79.923,80.213,78.303,78.863,13330300.0
2026-06-17,78.593,79.063,77.473,78.523,9412000.0
2026-06-18,78.143,78.333,76.083,76.513,11627900.0
2026-06-22,75.663,78.063,74.823,76.853,18013000.0
2026-06-23,76.293,77.883,74.233,74.453,16472800.0
2026-06-24,74.283,75.133,72.433,72.453,13564900.0
2026-06-25,72.043,75.243,71.833,73.963,17496300.0
2026-06-26,73.893,74.823,70.783,70.783,14726300.0
2026-06-29,70.583,72.843,68.953,71.793,19381800.0
2026-06-30,71.103,73.863,70.683,73.103,17024000.0
2026-07-01,72.793,74.183,71.993,73.563,12543100.0
2026-07-02,73.503,74.693,72.463,72.753,11576200.0
2026-07-03,73.033,74.143,72.183,72.783,10450500.0
2026-07-06,72.603,74.633,72.203,73.813,13435900.0
2026-07-07,73.583,74.243,71.673,71.783,8982000.0
2026-07-08,71.733,72.703,71.093,71.993,9154100.0
2026-07-09,71.663,71.983,70.193,70.493,10642500.0
2026-07-10,70.583,73.793,69.613,73.763,19818500.0
2026-07-13,72.763,73.063,71.643,72.333,11485500.0
2026-07-14,72.383,73.563,71.933,73.233,10860600.0
2026-07-15,72.393,79.193,71.693,78.703,26563600.0
2026-07-16,78.693,80.653,78.243,79.763,19022600.0
2026-07-17,79.743,81.203,77.533,78.043,19096500.0
2026-07-20,79.083,84.013,79.083,83.263,29396100.0
2026-07-21,82.183,84.043,80.033,80.803,29316400.0
2026-07-22,80.183,82.433,78.683,82.383,17887400.0
2026-07-23,81.443,81.963,79.943,80.713,11186100.0
2026-07-24,80.163,81.243,78.583,78.593,9752300.0
2026-07-27,79.143,80.233,78.493,79.313,8174200.0
2026-07-28,79.603,82.633,79.213,82.583,16608800.0
2026-07-29,82.583,85.083,82.133,83.813,17843500.0
2026-07-30,83.813,87.793,83.533,86.123,19763100.0
2026-07-31,83.463,86.733,83.093,86.513,15134600.0
2026-08-03,85.983,86.923,85.393,85.973,9261800.0
2026-08-04,85.733,86.163,83.803,84.883,11314700.0
2026-08-05,84.353,84.383,82.253,83.103,13055600.0
2026-08-06,82.993,83.523,82.163,82.593,10500000.0
2026-08-07,82.603,84.473,81.733,84.223,12872300.0
2026-08-10,84.303,87.243,84.153,86.333,13473300.0
2026-08-11,86.143,86.733,84.963,85.763,8164100.0
2026-08-12,85.273,87.703,84.713,86.673,12476400.0
2026-08-13,86.183,88.323,85.843,87.363,11221900.0
2026-08-14,87.173,87.493,84.793,85.003,8830400.0
2026-08-17,82.783,82.783,80.693,81.933,16866400.0
2026-08-18,81.863,82.463,81.333,82.203,7060600.0
2026-08-19,81.983,82.893,79.603,80.083,10307100.0
2026-08-20,80.583,81.913,80.243,81.693,7959300.0
2026-08-21,81.593,81.883,80.383,80.783,5679000.0
2026-08-24,80.783,83.053,80.113,81.093,9565300.0
2026-08-25,81.113,81.873,79.583,80.313,8828900.0
2026-08-26,76.583,79.653,76.543,78.303,15920700.0
2026-08-27,78.083,78.183,76.463,77.513,11044500.0
2026-08-28,77.98,78.83,77.05,78.44,10116700.0
2026-08-31,78.8,79.2,76.35,77.0,10463200.0
2026-09-01,76.69,80.36,76.51,78.68,13993000.0
2026-09-02,78.33,79.1,77.72,77.82,5055600.0
2026-09-03,77.84,77.99,75.75,76.0,11245700.0
2026-09-04,76.02,81.31,76.02,79.92,18425500.0
2026-09-07,79.6,80.3,78.66,79.3,7696400.0
2026-09-08,79.35,79.56,77.78,77.78,8947800.0
2026-09-09,77.65,77.78,76.69,76.9,6070100.0
2026-09-10,77.0,77.1,74.6,74.81,12009000.0
2026-09-11,74.7,74.7,73.5,73.63,7634100.0
2026-09-14,73.8,74.4,73.38,73.48,5414200.0
2026-09-15,73.7,73.78,72.0,72.0,8000000.0
2026-09-16,72.15,72.41,71.51,72.35,5623700.0
2026-09-17,72.07,72.6,71.29,71.65,5504600.0
2026-09-18,71.65,72.25,71.63,71.92,5452300.0
2026-09-21,72.28,72.72,71.6,72.2,9036100.0
2026-09-22,72.1,72.54,71.48,71.48,8961600.0
2026-09-23,71.61,73.18,71.55,72.11,10486000.0
2026-09-24,71.69,72.16,70.51,70.65,9067900.0
2026-09-28,70.65,70.95,69.7,69.96,5682200.0
2026-09-29,69.98,70.38,69.35,69.38,6876500.0
2026-09-30,69.5,73.18,69.32,72.28,14157800.0
2026-10-08,71.75,72.64,71.02,72.61,10445500.0
2026-10-09,72.28,73.33,71.15,71.5,9967100.0
2026-10-12,71.48,72.5,71.41,71.93,7301800.0
2026-10-13,71.8,72.44,70.3,70.4,10282800.0
2026-10-14,70.35,71.19,70.05,70.3,7880100.0
2026-10-15,70.0,72.63,69.88,71.37,18210200.0
2026-10-16,70.97,72.5,70.9,71.94,11719700.0
2026-10-19,71.75,74.22,71.41,72.64,16664800.0
2026-10-20,72.45,72.9,70.78,71.29,12106700.0
2026-10-21,71.29,71.62,69.01,69.18,17685000.0
2026-10-22,69.09,69.12,67.79,68.0,12821400.0
2026-10-23,68.29,70.16,67.86,69.99,15943300.0
2026-10-26,69.52,72.28,69.47,71.99,17363300.0
2026-10-27,71.55,72.85,70.85,70.85,11847900.0
2026-10-28,70.45,70.76,69.0,69.18,15117200.0
2026-10-29,69.6,70.75,69.02,70.06,13114900.0