date,open,high,low,close,volume
2024-03-08,216.48,218.59,212.1,214.04,990100.0
2024-03-11,212.6,221.98,212.6,219.8,1521500.0
2024-03-12,219.98,229.09,217.75,227.63,2665200.0
2024-03-13,226.1,228.55,223.13,225.29,1091800.0
2024-03-14,225.28,232.1,225.1,226.85,1372900.0
2024-03-15,225.61,230.1,224.43,225.97,797500.0
2024-03-18,226.09,232.99,224.29,232.1,1682200.0
2024-03-19,232.1,247.1,230.3,241.99,2655200.0
2024-03-20,241.88,243.09,237.41,242.29,2046800.0
2024-03-21,241.0,252.09,240.1,251.55,2003300.0
2024-03-22,251.1,251.1,237.1,246.6,2338100.0
2024-03-25,243.1,245.4,236.59,243.02,1853700.0
2024-03-26,243.02,251.1,242.13,250.7,1608300.0
2024-03-27,251.1,252.43,246.5,247.7,1049600.0
2024-03-28,247.79,251.92,243.3,247.54,1252000.0
2024-03-29,247.09,248.61,242.73,245.1,969100.0
2024-04-01,246.07,254.87,244.76,254.1,1617400.0
2024-04-02,252.7,254.55,250.14,251.9,933400.0
2024-04-03,251.32,257.08,249.1,252.1,874000.0
2024-04-08,250.1,250.1,238.22,238.86,2793600.0
2024-04-09,237.55,243.6,237.42,241.74,1131200.0
2024-04-10,241.11,242.99,238.39,240.25,698400.0
2024-04-11,239.07,244.1,238.9,242.23,706900.0
2024-04-12,242.1,243.35,236.1,237.28,836100.0
2024-04-15,237.28,248.83,236.1,247.75,1380400.0
2024-04-16,246.4,248.2,238.6,238.86,1315600.0
2024-04-17,238.38,241.59,237.3,240.29,856700.0
2024-04-18,240.29,244.89,238.3,239.95,894900.0
2024-04-19,239.75,240.34,234.32,236.88,1007800.0
2024-04-22,237.44,245.08,236.61,244.2,1066000.0
2024-04-23,244.09,248.7,242.3,247.49,1099000.0
2024-04-24,246.1,248.69,242.62,247.09,810800.0
2024-04-25,247.08,247.09,240.5,243.57,660300.0
2024-04-26,244.02,252.69,244.02,249.6,1488700.0
2024-04-29,249.1,256.89,246.1,251.16,2434000.0
2024-04-30,252.98,260.98,251.0,256.34,1501900.0
2024-05-06,260.07,272.34,258.68,264.22,2811100.0
2024-05-07,264.09,267.25,261.23,265.48,1137400.0
2024-05-08,265.6,266.1,260.1,262.58,884700.0
2024-05-09,263.1,265.06,261.1,262.98,1112700.0
2024-05-10,262.9,263.96,258.1,260.42,874900.0
2024-05-13,257.1,258.5,244.08,250.1,3040200.0
2024-05-14,247.92,250.98,244.6,246.9,1752100.0
2024-05-15,247.95,250.61,245.1,248.23,1037600.0
2024-05-16,248.23,251.68,245.21,248.78,1134300.0
2024-05-17,248.1,253.35,246.77,252.25,1324100.0
2024-05-20,252.25,258.1,248.22,249.4,1710000.0
2024-05-21,248.1,248.76,245.7,247.57,836600.0
2024-05-22,247.57,247.99,242.37,244.34,1028800.0
2024-05-23,244.08,245.34,239.2,240.77,822300.0
2024-05-24,240.27,240.28,234.12,234.68,1372100.0
2024-05-27,235.1,238.1,233.6,235.7,1141000.0
2024-05-28,235.27,236.98,232.14,232.87,861800.0
2024-05-29,231.85,234.8,230.1,231.28,831500.0
2024-05-30,230.9,233.0,227.44,229.64,920600.0
2024-05-31,231.08,237.35,229.37,235.8,1590200.0
2024-06-03,235.8,245.6,235.21,238.75,1747100.0
2024-06-04,238.48,242.95,237.2,242.0,1203200.0
2024-06-05,242.0,243.09,235.5,236.55,938900.0
2024-06-06,237.87,238.1,230.4,232.66,1230200.0
2024-06-07,232.1,233.85,227.65,228.54,897800.0
2024-06-11,227.1,227.1,215.6,221.3,2289100.0
2024-06-12,220.11,224.25,218.9,221.21,1539000.0
2024-06-13,221.09,222.25,214.59,219.27,2028000.0
2024-06-14,218.1,220.9,213.79,218.44,2555500.0
2024-06-17,217.19,222.6,214.59,222.1,1574100.0
2024-06-18,222.1,222.56,214.1,215.78,1580800.0
2024-06-19,215.78,217.56,212.9,216.69,1373300.0
2024-06-20,216.1,219.0,213.92,214.81,957100.0
2024-06-21,214.15,215.9,208.62,210.24,1609900.0
2024-06-24,207.6,221.57,205.8,217.52,2119700.0
2024-06-25,216.2,219.17,212.2,213.5,1270900.0
2024-06-26,212.53,220.4,212.31,217.11,1465300.0
2024-06-27,217.6,218.67,207.37,208.06,2193800.0
2024-06-28,207.02,207.78,200.15,200.67,2350000.0
2024-07-01,198.99,201.09,195.91,197.37,1843400.0
2024-07-02,195.6,202.47,193.84,199.29,2047500.0
2024-07-03,199.6,200.49,194.6,194.88,1332500.0
2024-07-04,195.6,197.98,193.6,193.6,1241800.0
2024-07-05,192.6,195.08,188.4,190.94,1192000.0
2024-07-08,189.6,191.28,185.1,185.63,1231100.0
2024-07-09,185.55,188.89,183.15,186.72,1457300.0
2024-07-10,185.45,190.61,184.63,186.74,1204800.0
2024-07-11,189.6,195.31,186.33,191.81,1846400.0
2024-07-12,191.85,194.26,190.79,193.51,1332300.0
2024-07-15,192.6,194.88,191.68,192.1,928900.0
2024-07-16,190.23,191.59,188.3,190.3,997600.0
2024-07-17,189.6,199.58,188.7,197.96,2429600.0
2024-07-18,196.78,205.89,195.61,197.89,2528000.0
2024-07-19,196.68,202.3,195.09,201.78,1966300.0
2024-07-22,201.6,201.79,192.62,192.73,2457900.0
2024-07-23,191.12,191.86,178.5,178.59,3698500.0
2024-07-24,176.53,179.56,174.68,174.8,1974500.0
2024-07-25,174.08,177.78,172.75,174.25,1551700.0
2024-07-26,174.6,176.27,172.61,175.02,1266900.0
2024-07-29,174.5,176.55,169.55,170.13,2000000.0
2024-07-30,168.94,169.1,165.07,168.43,2026700.0
2024-07-31,168.86,180.58,167.71,177.81,2510400.0
2024-08-01,177.6,177.6,168.8,169.03,2488700.0
2024-08-02,167.6,170.45,166.88,167.9,1641500.0
2024-08-05,165.6,175.2,165.58,170.66,2318600.0
2024-08-06,170.81,173.2,168.66,170.43,1415400.0
2024-08-07,169.4,176.04,168.79,175.15,2013200.0
2024-08-08,173.96,184.56,173.37,182.93,3786400.0
2024-08-09,182.93,185.45,180.03,180.51,2181400.0
2024-08-12,178.68,181.31,176.32,177.1,1550800.0
2024-08-13,176.73,177.6,172.31,173.96,1313800.0
2024-08-14,173.6,174.38,169.3,171.18,1182300.0
2024-08-15,170.59,173.21,169.05,170.19,1676600.0
2024-08-16,169.4,170.76,166.4,170.61,1414700.0
2024-08-19,170.7,174.32,167.7,168.0,1601200.0
2024-08-20,167.75,168.59,165.73,166.6,1037800.0
2024-08-21,165.62,167.86,165.23,166.0,839300.0
2024-08-22,166.08,166.08,156.61,159.79,2410600.0
2024-08-23,159.23,162.85,158.8,160.87,1305300.0
2024-08-26,160.57,161.81,157.04,158.46,1225500.0
2024-08-27,157.14,158.6,155.01,156.67,1155400.0
2024-08-28,155.6,155.89,146.24,149.39,2976400.0
2024-08-29,150.56,157.27,150.25,156.19,2349200.0
2024-08-30,155.18,165.46,152.7,161.62,2389400.0
2024-09-02,160.81,162.49,154.8,154.8,2147900.0
2024-09-03,154.77,159.27,153.6,157.7,1332200.0
2024-09-04,157.6,160.59,155.11,156.2,1322200.0
2024-09-05,154.6,157.4,154.6,155.84,908100.0
2024-09-06,155.82,156.04,151.6,151.6,916100.0
2024-09-09,149.5,151.41,146.1,146.98,2305300.0
2024-09-10,147.01,150.12,145.92,147.95,2018700.0
2024-09-11,145.29,145.89,141.9,142.2,2734700.0
2024-09-12,140.61,142.17,135.42,136.1,3756200.0
2024-09-13,135.02,135.56,131.79,131.79,3129800.0
2024-09-18,131.76,133.37,129.63,130.2,2228300.0
2024-09-19,131.56,138.1,129.44,135.0,3789700.0
2024-09-20,134.04,135.93,132.1,134.11,2075900.0
2024-09-23,134.58,139.59,134.26,135.23,2279500.0
2024-09-24,137.41,143.19,134.2,141.8,4202400.0
2024-09-25,143.58,147.48,142.09,142.13,4374400.0
2024-09-26,141.6,157.38,141.3,157.38,5375600.0
2024-09-27,167.6,174.16,165.8,174.16,5302700.0
2024-09-30,192.53,192.62,187.82,192.62,3960300.0
2024-10-08,212.92,212.92,195.6,212.89,7751500.0
2024-10-09,199.6,207.48,190.56,190.56,7633600.0
2024-10-10,187.62,200.59,181.67,188.98,5886300.0
2024-10-11,186.09,192.71,175.83,178.58,3819400.0
2024-10-14,178.6,188.6,175.36,188.6,4911100.0
2024-10-15,187.59,188.51,179.6,179.67,3393700.0
2024-10-16,177.59,182.59,175.68,177.22,2658100.0
2024-10-17,178.17,179.4,173.58,173.75,2232900.0
2024-10-18,172.61,182.66,170.18,177.8,3723500.0
2024-10-21,177.72,180.94,174.6,180.05,3526900.0
2024-10-22,180.05,183.69,177.3,181.47,3134000.0
2024-10-23,181.56,192.87,178.81,187.1,3980600.0
2024-10-24,185.6,187.1,179.11,179.95,2227100.0
2024-10-25,179.5,186.1,176.67,182.81,2679100.0
2024-10-28,185.4,192.6,181.12,188.9,3693100.0
2024-10-29,187.78,191.38,181.99,184.3,3239000.0
2024-10-30,181.12,183.1,174.6,175.91,2998200.0
2024-10-31,177.1,181.94,176.12,178.01,2216200.0
2024-11-01,176.65,185.1,175.71,181.59,3234000.0
2024-11-04,182.6,185.28,178.68,184.6,2908400.0
2024-11-05,184.36,191.65,181.81,190.08,3821300.0
2024-11-06,189.0,191.6,185.41,189.1,2925100.0
2024-11-07,187.46,208.66,187.1,208.66,6040500.0
2024-11-08,211.72,211.76,200.81,202.0,4103500.0
2024-11-11,197.6,199.59,191.94,198.6,3453500.0
2024-11-12,198.64,204.16,194.68,197.26,2578800.0
2024-11-13,194.61,198.88,194.21,197.4,1745500.0
2024-11-14,196.52,198.44,192.2,192.46,2261400.0
2024-11-15,191.06,193.39,186.67,188.4,1976300.0
2024-11-18,188.1,192.1,183.7,185.27,1905900.0
2024-11-19,185.36,188.03,178.91,184.1,2133300.0
2024-11-20,182.6,186.88,181.16,185.96,1382900.0
2024-11-21,185.12,186.29,182.2,184.11,1502500.0
2024-11-22,183.4,184.54,176.1,176.6,2031600.0
2024-11-25,176.61,178.59,173.64,176.51,1810300.0
2024-11-26,174.62,181.35,174.62,179.4,1538800.0
2024-11-27,178.85,185.59,176.13,182.56,1925300.0
2024-11-28,182.58,183.46,178.48,179.21,1262100.0
2024-11-29,179.36,183.44,179.08,179.23,1975800.0
2024-12-02,178.4,181.6,175.89,180.35,1734400.0
2024-12-03,180.35,180.74,177.6,178.6,1208400.0
2024-12-04,178.62,180.1,176.19,177.62,1217300.0
2024-12-05,176.6,177.24,173.31,174.29,1905900.0
2024-12-06,174.32,177.18,173.61,175.65,1621500.0
2024-12-09,175.98,183.45,173.11,179.6,3023300.0
2024-12-10,189.2,193.27,181.1,182.1,4593600.0
2024-12-11,181.09,188.29,179.6,184.84,3747200.0
2024-12-12,184.48,195.8,183.48,194.82,4488100.0
2024-12-13,192.99,193.46,184.9,185.24,3127800.0
2024-12-16,184.5,185.11,175.86,177.03,3312500.0
2024-12-17,177.07,178.55,175.2,177.07,2024400.0
2024-12-18,176.69,178.5,173.55,174.24,2240100.0
2024-12-19,172.48,172.59,164.1,166.1,4389800.0
2024-12-20,166.18,167.33,162.93,165.9,2782200.0
2024-12-23,165.9,167.66,164.11,164.6,2219200.0
2024-12-24,164.6,166.2,163.62,165.75,1535100.0
2024-12-25,165.75,166.92,164.63,165.1,1092600.0
2024-12-26,165.18,165.26,160.96,161.71,2621800.0
2024-12-27,161.68,164.26,159.35,161.88,2059300.0
2024-12-30,161.63,165.18,159.4,160.14,2592200.0
2024-12-31,161.1,169.6,161.1,162.9,5113200.0
2025-01-02,159.6,163.9,156.48,159.91,3949400.0
2025-01-03,159.6,164.23,159.15,161.58,3478700.0
2025-01-06,156.6,163.77,152.75,157.46,3132300.0
2025-01-07,157.93,159.05,154.31,157.1,2016100.0
2025-01-08,155.97,161.45,154.61,159.16,2804700.0
2025-01-09,159.16,165.23,157.07,162.57,2881900.0
2025-01-10,161.99,162.9,157.6,157.61,2346900.0
2025-01-13,154.6,160.2,154.6,159.3,1730100.0
2025-01-14,159.1,167.75,158.6,165.66,3368000.0
2025-01-15,165.51,166.1,163.4,165.15,1483300.0
2025-01-16,165.58,167.3,160.48,161.95,2297700.0
2025-01-17,161.59,164.6,160.7,163.02,1974100.0
2025-01-20,164.2,169.42,163.9,165.48,3317300.0
2025-01-21,166.61,166.61,161.15,163.6,2512600.0
2025-01-22,162.49,162.49,158.43,159.3,2252100.0
2025-01-23,160.6,162.4,159.1,159.84,1339600.0
2025-01-24,160.59,160.59,156.93,157.31,2292400.0
2025-01-27,157.32,158.72,156.17,156.68,1483000.0
2025-02-05,156.6,156.68,146.92,147.92,4676600.0
2025-02-06,146.6,148.2,142.76,145.48,4412400.0
2025-02-07,144.6,148.06,143.9,146.89,3876600.0
2025-02-10,147.05,148.23,144.55,147.9,2837100.0
2025-02-11,147.93,149.1,143.71,144.19,3196000.0
2025-02-12,143.94,146.4,142.16,146.4,3319400.0
2025-02-13,146.35,154.1,145.65,151.07,6344600.0
2025-02-14,149.6,153.62,148.61,153.0,3343500.0
2025-02-17,153.0,158.6,152.6,155.79,3417900.0
2025-02-18,155.25,155.54,150.97,152.7,2171600.0
2025-02-19,151.22,154.52,149.3,151.94,2262200.0
2025-02-20,151.93,155.5,151.1,152.68,1798500.0
2025-02-21,154.1,160.5,153.48,154.86,3417200.0
2025-02-24,153.6,160.28,152.67,157.11,3962200.0
2025-02-25,155.1,157.26,153.9,156.12,1888500.0
2025-02-26,155.24,158.1,153.22,155.5,2135000.0
2025-02-27,154.63,160.43,154.15,158.48,3883900.0
2025-02-28,158.55,163.5,158.17,158.45,4109600.0
2025-03-03,158.61,165.54,158.29,158.86,3612100.0
2025-03-04,158.79,158.79,153.8,155.31,1698900.0
2025-03-05,155.2,158.35,153.55,156.81,1743000.0
2025-03-06,157.24,164.1,155.62,163.75,3636700.0
2025-03-07,163.19,167.6,162.0,166.8,2872100.0
2025-03-10,165.85,172.26,164.74,169.95,2939900.0
2025-03-11,168.5,179.78,168.44,179.77,4909300.0
2025-03-12,179.77,182.36,176.31,178.19,2536900.0
2025-03-13,177.6,182.91,176.07,177.1,2927600.0
2025-03-14,177.08,188.48,175.99,184.14,4471900.0
2025-03-17,185.62,187.28,178.6,182.53,3570000.0
2025-03-18,181.61,182.53,176.55,177.3,2931000.0
2025-03-19,176.55,178.51,170.8,171.68,3557200.0
2025-03-20,171.68,171.75,167.64,168.43,1969400.0
2025-03-21,168.1,170.48,165.6,166.39,2120100.0
2025-03-24,165.72,168.6,164.6,168.12,2424500.0
2025-03-25,168.2,168.37,164.8,167.21,1481100.0
2025-03-26,166.67,170.1,165.67,167.63,1788100.0
2025-03-27,166.61,169.88,166.25,168.2,1228300.0
2025-03-28,167.59,168.57,163.28,163.69,1844700.0
2025-03-31,162.65,164.59,160.1,160.85,1624400.0
2025-04-01,160.7,163.33,159.5,161.91,1321300.0
2025-04-02,161.48,163.07,160.61,161.3,771900.0
2025-04-03,159.94,166.08,159.16,165.07,1893700.0
2025-04-07,161.6,162.6,148.5,154.7,3122700.0
2025-04-08,154.57,164.4,153.96,162.68,3327400.0
2025-04-09,160.75,170.08,159.48,168.89,3795800.0
2025-04-10,167.6,171.43,164.86,170.45,3197200.0
2025-04-11,169.1,170.18,163.63,166.2,2405900.0
2025-04-14,165.1,165.9,162.6,163.7,2060300.0
2025-04-15,163.1,164.28,161.24,162.6,1549700.0
2025-04-16,161.6,162.39,158.25,161.65,1792200.0
2025-04-17,159.63,163.93,159.0,163.1,1938300.0
2025-04-18,162.2,163.58,160.29,163.54,1476600.0
2025-04-21,162.6,163.5,159.98,160.61,2150600.0
2025-04-22,160.6,163.98,158.3,160.93,2131000.0
2025-04-23,160.93,162.1,158.61,159.43,1555800.0
2025-04-24,159.3,159.61,157.48,157.6,1211100.0
2025-04-25,157.6,159.97,157.4,157.71,1228300.0
2025-04-28,159.52,164.46,159.52,161.74,3904400.0
2025-04-29,161.75,161.86,156.3,156.4,3355600.0
2025-04-30,154.58,158.26,154.58,154.99,2167300.0
2025-05-06,155.5,155.9,153.51,155.05,2618100.0
2025-05-07,157.6,158.02,155.14,155.81,2057800.0
2025-05-08,155.1,159.11,153.7,156.35,2818800.0
2025-05-09,156.34,156.44,154.65,155.25,1303900.0
2025-05-12,155.34,156.89,155.1,156.48,1533800.0
2025-05-13,156.68,157.4,155.63,156.35,1392900.0
2025-05-14,155.94,162.07,154.65,159.35,3703500.0
2025-05-15,158.28,158.72,154.29,154.51,2715200.0
2025-05-16,154.53,154.6,150.95,151.49,2582700.0
2025-05-19,149.5,149.6,146.79,148.3,3082200.0
2025-05-20,147.6,148.13,146.7,147.1,2342500.0
2025-05-21,147.1,148.55,147.1,147.67,1614300.0
2025-05-22,147.78,148.1,146.26,146.3,1279800.0
2025-05-23,146.41,147.18,144.32,144.42,1885100.0
2025-05-26,144.1,145.46,142.3,142.82,2261400.0
2025-05-27,142.75,144.09,142.34,142.9,1425500.0
2025-05-28,142.67,143.45,142.26,143.13,1148100.0
2025-05-29,143.4,145.83,142.93,144.71,1995400.0
2025-05-30,144.71,145.09,140.6,141.15,2498900.0
2025-06-03,140.3,140.3,138.35,138.53,2473300.0
2025-06-04,138.36,139.53,137.62,138.41,2202300.0
2025-06-05,138.41,142.08,138.11,140.6,2882500.0
2025-06-06,140.59,142.45,139.83,140.4,1886700.0
2025-06-09,140.2,140.2,137.24,138.6,3687400.0
2025-06-10,138.6,138.61,134.08,134.86,4669900.0
2025-06-11,134.68,136.49,134.26,135.42,2785300.0
2025-06-12,134.8,134.8,131.38,131.54,3716100.0
2025-06-13,130.58,130.58,125.26,125.75,5625900.0
2025-06-16,124.4,126.88,122.33,124.75,5881700.0
2025-06-17,124.08,125.86,123.7,124.6,3648400.0
2025-06-18,127.6,128.49,124.8,125.38,4120400.0
2025-06-19,124.65,128.16,124.65,126.5,4179600.0
2025-06-20,126.5,132.86,126.2,131.69,8173400.0
2025-06-23,130.28,130.28,126.9,127.68,5347800.0
2025-06-24,127.85,128.9,127.71,128.83,3395900.0
2025-06-25,128.84,129.38,126.7,129.37,4756700.0
2025-06-26,129.23,130.67,127.9,129.22,4395500.0
2025-06-27,128.85,129.2,127.2,127.48,3232200.0
2025-06-30,127.48,129.39,126.4,128.75,3381400.0
2025-07-01,128.32,128.51,127.09,127.28,2199300.0
2025-07-02,127.59,129.1,127.1,128.51,3248400.0
2025-07-03,128.11,131.51,128.05,129.52,3398700.0
2025-07-04,129.52,130.62,129.1,129.79,2211200.0
2025-07-07,129.79,130.75,129.05,129.4,2538000.0
2025-07-08,129.41,131.37,128.9,131.2,2958800.0
2025-07-09,131.2,134.29,130.94,132.89,4071300.0
2025-07-10,132.6,134.3,131.6,133.59,2498700.0
2025-07-11,133.68,135.62,132.61,134.19,3600400.0
2025-07-14,134.01,134.02,132.3,133.32,2216200.0
2025-07-15,132.3,132.42,130.1,130.85,2975700.0
2025-07-16,130.7,132.75,130.68,132.59,2203600.0
2025-07-17,132.57,133.07,131.11,132.13,1736100.0
2025-07-18,132.02,135.41,132.02,135.21,4211000.0
2025-07-21,134.84,135.39,133.95,134.86,2106300.0
2025-07-22,134.86,140.1,134.4,140.03,4852000.0
2025-07-23,140.1,143.96,139.61,140.23,5023400.0
2025-07-24,140.23,143.04,140.09,142.4,2956800.0
2025-07-25,142.18,142.3,137.31,138.18,4748200.0
2025-07-28,138.16,139.04,136.2,137.84,3175100.0
2025-07-29,137.85,138.2,135.07,136.85,2866500.0
2025-07-30,137.25,139.65,136.5,137.33,3004300.0
2025-07-31,137.05,137.05,132.7,133.39,3691600.0
2025-08-01,132.97,133.79,131.92,132.69,2093600.0
2025-08-04,132.39,132.51,130.6,131.69,2690100.0
2025-08-05,131.9,135.82,131.9,135.61,3440000.0
2025-08-06,135.13,135.57,134.1,135.07,1702900.0
2025-08-07,135.07,135.96,134.37,134.46,1689600.0
2025-08-08,134.46,135.06,133.41,133.76,1372400.0
2025-08-11,133.62,143.4,133.6,142.34,7477100.0
2025-08-12,141.36,144.98,140.97,141.88,4581400.0
2025-08-13,141.88,142.4,139.4,141.28,3170300.0
2025-08-14,141.05,144.43,141.05,141.78,4147000.0
2025-08-15,141.27,143.1,139.34,142.85,3335200.0
2025-08-18,142.89,145.93,142.87,144.03,3693900.0
2025-08-19,143.6,150.4,143.11,149.58,7021100.0
2025-08-20,148.2,161.79,147.1,156.9,8581500.0
2025-08-21,156.92,159.7,154.64,155.82,4526000.0
2025-08-22,155.6,160.6,153.68,159.93,4197700.0
2025-08-25,160.4,171.68,159.6,169.78,5896100.0
2025-08-26,168.5,172.1,164.62,168.47,4285800.0
2025-08-27,166.2,168.16,160.75,160.81,4678700.0
2025-08-28,159.7,162.62,156.1,159.6,4455200.0
2025-08-29,161.29,168.57,161.22,166.9,4766900.0
2025-09-01,166.21,167.18,162.58,166.0,4353000.0
2025-09-02,165.1,170.62,164.62,165.66,3885700.0
2025-09-03,168.03,169.57,161.88,162.8,2678100.0
2025-09-04,162.37,162.9,157.18,159.98,3237800.0
2025-09-05,160.2,161.16,157.81,159.99,3231300.0
2025-09-08,159.84,165.38,158.9,164.6,3782200.0
2025-09-09,163.67,167.63,161.49,167.56,3348400.0
2025-09-10,166.6,171.48,164.6,169.97,5171200.0
2025-09-11,169.05,172.0,165.6,168.61,3576200.0
2025-09-12,168.61,172.61,165.6,166.2,3210700.0
2025-09-15,165.48,166.9,162.6,163.68,3100600.0
2025-09-16,163.68,164.87,161.9,164.18,1827100.0
2025-09-17,164.18,164.68,158.96,159.23,3831700.0
2025-09-18,159.27,160.0,154.35,157.35,3429200.0
2025-09-19,155.66,156.48,152.94,156.4,3367900.0
2025-09-22,154.6,156.2,152.78,154.29,2522000.0
2025-09-23,154.32,155.09,151.93,152.61,1837800.0
2025-09-24,151.88,153.8,151.5,152.33,1836900.0
2025-09-25,152.2,152.8,150.37,150.56,2005400.0
2025-09-26,149.75,152.6,148.12,149.82,2974200.0
2025-09-29,150.1,155.82,149.4,155.81,3765000.0
2025-09-30,155.2,156.43,152.71,156.18,2510200.0
2025-10-09,155.38,155.48,149.6,151.5,3177800.0
2025-10-10,150.77,152.0,149.8,149.88,1659200.0
2025-10-13,146.6,147.85,145.64,146.43,1891700.0
2025-10-14,147.59,153.37,147.4,150.67,3610200.0
2025-10-15,149.69,151.91,148.7,150.64,1797300.0
2025-10-16,150.34,154.86,148.69,154.61,3258200.0
2025-10-17,153.26,155.01,151.36,151.4,2209900.0
2025-10-20,151.64,154.08,150.75,153.5,2028500.0
2025-10-21,152.86,156.1,151.1,151.84,2310700.0
2025-10-22,150.8,152.28,148.86,149.29,1542500.0
2025-10-23,148.61,151.28,147.61,150.91,1881300.0
2025-10-24,151.08,154.09,148.1,148.58,3067800.0
2025-10-27,148.58,148.89,146.48,147.19,2329300.0
2025-10-28,146.7,150.36,146.63,148.02,2444300.0
2025-10-29,147.6,148.5,144.61,146.06,2674900.0
2025-10-30,145.28,149.89,144.75,146.95,3445700.0
2025-10-31,145.6,158.6,144.8,156.6,10221600.0
2025-11-03,156.26,158.34,152.94,154.95,3451100.0
2025-11-04,155.26,155.99,151.61,153.6,2968400.0
2025-11-05,152.8,155.7,149.72,150.81,2793800.0
2025-11-06,150.6,152.35,148.81,149.19,2112600.0
2025-11-07,148.6,149.83,147.2,147.86,1964000.0
2025-11-10,147.79,159.8,147.26,158.1,6905700.0
2025-11-11,157.27,160.49,154.1,159.6,3742200.0
2025-11-12,159.16,164.2,158.72,159.05,3244800.0
2025-11-13,158.21,164.21,158.1,162.12,3054600.0
2025-11-14,162.09,164.12,157.2,157.2,3069300.0
2025-11-17,156.97,159.03,154.32,156.6,2357500.0
2025-11-18,156.41,160.59,155.6,157.2,2180400.0
2025-11-19,156.94,157.58,154.4,156.15,1318300.0
2025-11-20,155.95,161.0,154.8,157.55,2166200.0
2025-11-21,156.7,162.14,155.25,160.6,4212600.0
2025-11-24,158.6,165.54,158.6,162.37,3952200.0
2025-11-25,161.6,164.98,157.43,162.38,2999300.0
2025-11-26,161.49,163.31,157.76,159.75,2362900.0
2025-11-27,160.28,163.8,157.8,162.01,2664800.0
2025-11-28,161.0,163.6,159.6,161.9,1502600.0
2025-12-01,162.7,166.21,162.1,162.48,2334800.0
2025-12-02,160.61,163.97,159.63,160.58,1510500.0
2025-12-03,160.73,161.28,151.85,152.6,3809400.0
2025-12-04,152.59,154.2,148.73,150.08,4090500.0
2025-12-05,149.74,152.39,147.22,151.59,1686400.0
2025-12-08,151.58,152.37,149.1,149.48,1804700.0
2025-12-09,149.59,149.88,143.3,145.8,3479000.0
2025-12-10,144.9,147.31,142.88,145.45,2040300.0
2025-12-11,145.35,147.11,142.71,143.0,1599900.0
2025-12-12,144.1,147.6,140.1,141.07,4970800.0
2025-12-15,143.56,145.59,141.7,142.56,3156400.0
2025-12-16,141.22,143.73,141.21,142.18,1607800.0
2025-12-17,141.75,141.85,139.26,141.2,1997100.0
2025-12-18,140.74,141.05,138.96,139.25,1804500.0
2025-12-19,139.1,140.95,138.15,140.15,2281300.0
2025-12-22,139.62,141.8,139.19,140.55,1984900.0
2025-12-23,140.25,140.39,138.2,138.6,1748400.0
2025-12-24,138.11,138.58,136.95,137.44,1834100.0
2025-12-25,137.11,140.18,137.11,139.38,2123700.0
2025-12-26,138.6,138.92,136.81,137.4,2196400.0
2025-12-29,137.01,137.3,131.35,132.34,5655200.0
2025-12-30,131.59,132.21,129.81,131.22,3099400.0
2025-12-31,131.23,131.23,127.98,128.2,3604200.0
2026-01-05,127.97,131.29,127.61,130.89,2944600.0
2026-01-06,130.54,131.68,129.3,131.26,2800100.0
2026-01-07,131.17,133.61,129.48,133.43,4951900.0
2026-01-08,132.31,132.59,130.91,131.59,2275300.0
2026-01-09,132.18,135.1,132.18,133.28,3701800.0
2026-01-12,132.83,137.7,132.7,137.33,4802100.0
2026-01-13,137.43,138.12,134.36,134.82,3430300.0
2026-01-14,134.6,136.1,131.85,132.99,3493400.0
2026-01-15,132.2,133.26,130.18,130.9,2558900.0
2026-01-16,130.62,131.58,129.3,129.58,2634600.0
2026-01-19,129.27,130.4,127.7,128.09,3222400.0
2026-01-20,128.09,129.86,127.42,128.15,3455600.0
2026-01-21,127.83,127.84,124.08,124.2,4212000.0
2026-01-22,124.25,124.78,122.31,122.63,3325000.0
2026-01-23,122.64,123.48,121.23,121.66,4261700.0
2026-01-26,120.87,123.1,117.47,120.82,5573100.0
2026-01-27,120.38,120.38,117.11,118.9,3819400.0
2026-01-28,118.9,122.76,118.82,121.58,4639700.0
2026-01-29,121.6,134.18,121.58,134.18,12014300.0
2026-01-30,132.8,132.8,127.72,127.72,7960200.0
2026-02-02,127.72,134.92,127.65,129.2,6612600.0
2026-02-03,127.19,132.04,126.73,128.03,3884100.0
2026-02-04,127.4,132.23,127.15,131.5,5844300.0
2026-02-05,131.69,135.85,131.1,133.63,6616600.0
2026-02-06,132.21,133.89,128.31,129.29,5118500.0
2026-02-09,128.87,128.88,126.37,127.41,3951800.0
2026-02-10,126.61,126.85,124.33,124.94,3168900.0
2026-02-11,125.09,128.98,124.65,128.61,3766400.0
2026-02-12,128.08,128.2,124.6,124.87,2814800.0
2026-02-13,125.28,128.1,124.32,125.71,2597500.0
2026-02-24,126.5,127.3,119.69,120.4,4137200.0
2026-02-25,120.6,120.92,119.65,119.81,2960200.0
2026-02-26,119.59,119.59,116.55,117.4,3376700.0
2026-02-27,117.41,117.83,115.72,117.81,2817600.0
2026-03-02,115.81,116.7,113.3,113.77,3474500.0
2026-03-03,113.57,115.2,110.2,112.28,4495100.0
2026-03-04,110.6,111.5,107.21,107.72,3847800.0
2026-03-05,109.0,109.59,107.31,107.84,2066500.0
2026-03-06,107.6,110.6,106.71,110.58,2479300.0
2026-03-09,108.47,109.38,107.2,107.67,2915300.0
2026-03-10,108.5,108.78,107.6,107.77,2059500.0
2026-03-11,107.76,109.79,107.03,109.19,2854000.0
2026-03-12,108.6,110.0,108.3,108.84,1997900.0
2026-03-13,108.6,110.97,108.2,110.29,3064800.0
2026-03-16,109.87,112.06,109.87,110.81,3254200.0
2026-03-17,110.15,111.93,109.2,109.23,2666500.0
2026-03-18,109.22,109.25,107.05,107.65,1907400.0
2026-03-19,106.8,107.2,104.98,105.0,1894600.0
2026-03-20,105.18,107.7,104.46,105.57,2470400.0
2026-03-23,104.4,104.46,101.81,102.08,2366300.0
2026-03-24,103.28,105.29,100.98,105.28,2870900.0
2026-03-25,104.65,104.99,103.13,103.6,2777200.0
2026-03-26,103.52,104.1,99.01,99.42,4283700.0
2026-03-27,98.6,101.66,98.42,100.86,2264500.0
2026-03-30,99.7,103.19,99.5,101.67,2851900.0
2026-03-31,103.61,104.6,99.15,99.45,3763000.0
2026-04-01,100.7,105.4,99.78,103.68,4710100.0
2026-04-02,102.83,107.69,102.4,106.79,5316700.0
2026-04-03,106.25,106.5,102.82,103.06,2368400.0
2026-04-07,103.01,104.1,100.72,102.0,1782300.0
2026-04-08,103.56,104.75,102.49,103.6,2211700.0
2026-04-09,102.74,103.04,98.8,99.4,4543000.0
2026-04-10,99.63,101.05,99.59,100.08,2304500.0
2026-04-13,99.1,100.1,98.44,99.96,1618100.0
2026-04-14,100.2,102.55,100.15,101.95,2843700.0
2026-04-15,101.76,104.6,100.96,102.72,2920200.0
2026-04-16,102.4,104.59,101.94,103.4,2373200.0
2026-04-17,102.06,102.76,100.85,101.9,2240800.0
2026-04-20,101.57,102.7,100.51,102.6,1804500.0
2026-04-21,102.12,103.7,101.6,101.87,1290900.0
2026-04-22,101.67,102.01,100.4,101.53,1847400.0
2026-04-23,102.4,107.46,102.37,106.46,6468200.0
2026-04-24,105.71,108.3,104.43,106.1,3251200.0
2026-04-27,105.4,105.4,102.61,102.78,2548300.0
2026-04-28,102.2,103.98,101.73,103.2,2074300.0
2026-04-29,102.38,107.54,102.38,105.75,4521600.0
2026-04-30,105.7,107.5,103.73,103.83,2353200.0
2026-05-06,101.98,102.75,101.28,102.63,2296900.0
2026-05-07,102.61,105.55,102.61,104.82,2649700.0
2026-05-08,104.81,105.26,102.6,102.96,2430600.0
2026-05-11,102.6,104.18,101.4,102.26,2952900.0
2026-05-12,101.6,103.01,99.1,99.14,3580000.0
2026-05-13,98.99,99.19,95.7,95.89,4229200.0
2026-05-14,95.5,100.1,94.8,97.64,4515700.0
2026-05-15,96.9,97.6,93.78,94.22,3327100.0
2026-05-18,94.2,95.35,92.27,92.71,2596900.0
2026-05-19,92.6,94.97,91.94,92.6,2427600.0
2026-05-20,91.79,93.86,91.48,92.67,2421800.0
2026-05-21,92.41,94.76,91.46,91.59,2567200.0
2026-05-22,91.6,91.69,88.4,88.85,3621000.0
2026-05-25,88.6,91.49,87.69,90.15,3707300.0
2026-05-26,90.15,92.1,88.8,89.35,2904100.0
2026-05-27,88.61,92.59,87.28,90.5,5828000.0
2026-05-28,89.4,91.46,88.14,88.47,3218000.0
2026-05-29,87.77,92.98,87.6,89.63,6029200.0
2026-06-01,89.6,91.93,88.8,91.49,4197500.0
2026-06-02,90.71,92.47,89.41,89.65,3615500.0
2026-06-03,89.18,89.18,85.65,87.09,4629600.0
2026-06-04,86.6,88.15,84.6,85.17,2799500.0
2026-06-05,85.8,87.5,84.12,84.82,2714500.0
2026-06-08,84.5,86.09,82.38,83.05,2787500.0
2026-06-09,82.78,83.4,81.98,82.61,2622200.0
2026-06-10,82.63,84.5,82.3,83.81,3041700.0
2026-06-11,83.15,84.75,82.31,83.77,2127200.0
2026-06-12,83.31,85.1,83.1,84.15,2277500.0
2026-06-15,84.15,84.86,82.0,83.7,3638300.0
2026-06-16,83.18,83.47,81.1,81.6,3657200.0
2026-06-17,81.28,81.75,79.75,80.66,2672600.0
2026-06-18,80.48,80.48,78.2,78.31,3408600.0
2026-06-22,77.95,80.16,77.1,79.14,3813500.0
2026-06-23,78.57,79.99,76.26,76.28,3656200.0
2026-06-24,76.54,77.82,74.64,74.8,3672700.0
2026-06-25,74.26,79.78,73.6,77.7,6000500.0
2026-06-26,77.4,79.42,75.53,75.57,3379200.0
2026-06-29,74.77,78.22,72.88,75.44,5387400.0
2026-06-30,74.6,76.6,73.7,76.4,3478600.0
2026-07-01,75.91,77.59,74.19,76.83,3934400.0
2026-07-02,76.96,77.64,75.29,75.53,3038400.0
2026-07-03,75.92,77.02,75.26,75.83,2677700.0
2026-07-06,75.59,77.73,75.18,76.49,3529400.0
2026-07-07,76.0,76.48,73.53,73.6,2706200.0
2026-07-08,73.6,74.69,72.82,73.71,2471400.0
2026-07-09,73.6,74.05,72.25,72.6,2409800.0
2026-07-10,72.8,77.25,71.8,76.39,5769400.0
2026-07-13,75.48,76.31,74.28,75.57,3644700.0
2026-07-14,75.53,77.6,74.97,77.08,4991800.0
2026-07-15,76.48,85.13,75.9,85.13,7361600.0
2026-07-16,84.53,88.67,84.21,87.22,11967500.0
2026-07-17,85.58,87.54,83.58,85.3,8664300.0
2026-07-20,85.34,93.83,85.0,93.83,11388200.0
2026-07-21,93.58,98.61,92.01,96.0,18438600.0
2026-07-22,93.05,97.57,90.5,97.55,13261000.0
2026-07-23,93.07,93.96,90.13,90.89,10777500.0
2026-07-24,91.0,91.5,87.3,87.52,7088100.0
2026-07-27,87.05,88.78,86.5,87.75,5397100.0
2026-07-28,88.55,91.52,87.1,90.45,9297600.0
2026-07-29,90.3,92.68,89.1,90.91,9541000.0
2026-07-30,90.88,98.94,90.15,92.59,11934600.0
2026-07-31,88.4,95.21,88.4,94.95,8186200.0
2026-08-03,93.79,95.77,93.0,93.49,5349400.0
2026-08-04,93.0,93.49,90.8,91.44,5250000.0
2026-08-05,90.66,91.15,88.16,90.0,7952100.0
2026-08-06,90.14,90.98,88.5,90.15,7497100.0
2026-08-07,89.15,91.88,87.87,91.69,8012100.0
2026-08-10,92.5,97.55,92.5,96.57,10644800.0
2026-08-11,96.4,96.4,93.33,94.87,6207900.0
2026-08-12,93.99,100.48,93.5,99.18,10162300.0
2026-08-13,98.49,104.33,98.0,100.42,11367200.0
2026-08-14,100.45,101.0,98.5,99.36,6261700.0
2026-08-17,97.58,97.94,92.8,95.04,9292800.0
2026-08-18,94.9,97.59,94.02,96.3,5804200.0
2026-08-19,95.3,96.19,92.63,93.0,4121100.0
2026-08-20,92.9,94.18,92.31,92.42,3149700.0
2026-08-21,92.01,93.2,90.6,90.65,3490400.0
2026-08-24,90.2,92.44,89.94,90.65,4137100.0
2026-08-25,91.51,92.69,90.0,90.86,2795100.0
2026-08-26,89.5,92.18,89.01,92.18,3165000.0
2026-08-27,91.36,92.3,90.71,92.17,2773300.0
2026-08-28,91.58,94.3,90.72,93.9,3826900.0
2026-08-31,93.93,94.16,91.2,91.71,5434600.0
2026-09-01,91.88,100.88,91.5,100.88,7730600.0
2026-09-02,100.0,100.87,97.18,97.73,6703900.0
2026-09-03,98.14,98.88,96.44,96.76,3497500.0
2026-09-04,97.06,101.89,96.3,101.17,6935200.0
2026-09-07,100.8,101.35,99.16,101.0,4728800.0
2026-09-08,100.0,101.99,99.02,101.0,3970400.0
2026-09-09,99.98,100.0,97.31,98.21,3576600.0
2026-09-10,97.67,98.2,94.0,94.35,3496800.0
2026-09-11,94.0,94.27,91.76,92.12,2695700.0
2026-09-14,92.17,92.8,91.2,92.1,2323700.0
2026-09-15,92.5,94.04,91.27,93.53,2658000.0
2026-09-16,92.67,93.5,91.02,93.21,2401200.0
2026-09-17,92.5,92.74,91.51,92.5,1821600.0
2026-09-18,92.0,94.45,91.25,93.78,2787500.0
2026-09-21,93.28,96.28,92.76,95.46,2727000.0
2026-09-22,94.59,96.48,94.1,95.86,2220000.0
2026-09-23,95.21,100.5,95.2,96.8,4004400.0
2026-09-24,95.98,96.5,91.5,91.66,3283500.0
2026-09-28,91.0,91.06,87.5,87.9,2961000.0
2026-09-29,87.47,90.0,87.0,89.03,1979900.0
2026-09-30,89.03,97.8,89.0,93.55,5208300.0
2026-10-08,92.9,94.27,92.02,93.55,2758700.0
2026-10-09,93.44,94.38,92.06,92.65,2502100.0
2026-10-12,92.11,94.33,91.62,91.9,2235600.0
2026-10-13,91.91,92.89,87.87,87.88,4054300.0
2026-10-14,86.3,88.29,86.13,86.44,2648200.0
2026-10-15,86.46,88.58,83.21,83.86,4606500.0
2026-10-16,83.0,85.6,81.75,85.07,4043000.0
2026-10-19,84.1,91.86,84.0,89.0,5987000.0
2026-10-20,88.34,89.86,85.88,86.4,2907800.0
2026-10-21,86.0,86.89,82.77,83.3,2770400.0
2026-10-22,83.39,83.48,81.85,82.4,2294700.0
2026-10-23,82.39,86.95,82.01,86.42,5277100.0
2026-10-26,85.64,89.32,85.5,88.95,3733600.0
2026-10-27,88.02,89.75,87.1,87.1,1945000.0
2026-10-28,86.4,86.97,82.78,83.36,3869700.0
2026-10-29,82.99,87.8,82.99,87.0,4151800.0