date,open,high,low,close,volume
2024-03-08,122.489,123.559,121.089,122.849,12245200.0
2024-03-11,122.779,125.719,122.449,125.589,19356900.0
2024-03-12,125.599,133.729,125.599,132.739,45079100.0
2024-03-13,131.929,133.609,131.569,132.189,17913000.0
2024-03-14,131.629,135.429,131.489,133.989,22227400.0
2024-03-15,133.429,139.209,133.229,136.919,23887400.0
2024-03-18,136.829,139.089,135.139,137.929,18987400.0
2024-03-19,138.309,143.399,137.969,141.799,33882600.0
2024-03-20,141.309,142.689,139.919,141.379,16160000.0
2024-03-21,141.329,142.969,140.079,141.039,13643000.0
2024-03-22,140.829,141.189,136.789,137.859,20156400.0
2024-03-25,136.939,137.329,134.429,136.149,16167500.0
2024-03-26,136.199,139.809,136.199,139.649,18089000.0
2024-03-27,139.429,139.729,137.029,137.089,12363000.0
2024-03-28,137.089,139.769,136.479,137.529,14419200.0
2024-03-29,137.529,139.449,136.989,137.939,8834800.0
2024-04-01,138.929,142.989,138.929,141.709,17726200.0
2024-04-02,141.429,141.609,139.289,139.929,11410100.0
2024-04-03,140.329,141.399,137.729,139.029,9826100.0
2024-04-08,136.429,136.429,131.479,131.719,27000700.0
2024-04-09,130.929,132.639,130.109,130.909,13039700.0
2024-04-10,130.629,130.929,126.569,127.549,17167600.0
2024-04-11,127.029,127.089,125.029,126.769,15994300.0
2024-04-12,126.429,127.879,124.529,124.919,13407300.0
2024-04-15,125.029,132.409,124.489,131.749,25429200.0
2024-04-16,131.029,131.589,128.739,129.399,13567800.0
2024-04-17,128.959,129.969,128.229,129.729,13702300.0
2024-04-18,128.499,131.209,127.729,129.409,15245300.0
2024-04-19,128.409,128.929,126.419,127.329,12726200.0
2024-04-22,127.329,130.909,127.329,128.989,14036600.0
2024-04-23,128.429,131.919,128.399,131.459,17171200.0
2024-04-24,132.359,133.629,130.429,133.409,14225100.0
2024-04-25,132.929,133.779,131.449,133.409,10077600.0
2024-04-26,133.629,137.129,133.629,136.679,17946200.0
2024-04-29,135.429,140.989,134.439,136.179,27538500.0
2024-04-30,136.729,137.919,134.859,134.859,15529600.0
2024-05-06,137.869,142.759,137.829,139.439,31679600.0
2024-05-07,139.429,140.849,137.979,140.369,14550000.0
2024-05-08,140.409,140.749,138.779,139.429,10107400.0
2024-05-09,138.759,140.119,138.159,139.269,11327500.0
2024-05-10,139.429,140.319,137.229,138.859,10251400.0
2024-05-13,137.229,137.409,134.699,135.529,17262800.0
2024-05-14,135.529,136.279,134.459,135.769,11345500.0
2024-05-15,135.759,136.259,134.929,135.799,7842800.0
2024-05-16,136.129,139.509,135.139,138.479,14937600.0
2024-05-17,138.429,140.859,137.639,140.839,16184300.0
2024-05-20,140.829,144.229,140.829,141.729,19373600.0
2024-05-21,141.229,141.609,139.519,140.969,8803700.0
2024-05-22,140.439,140.839,138.699,139.549,10847800.0
2024-05-23,139.429,140.399,137.749,138.029,8988900.0
2024-05-24,137.289,137.559,135.429,135.579,11203900.0
2024-05-27,135.569,136.729,135.009,136.009,10156700.0
2024-05-28,136.029,136.369,134.429,134.459,10387400.0
2024-05-29,134.479,135.419,133.289,133.639,9102400.0
2024-05-30,133.379,133.379,130.339,130.689,16111100.0
2024-05-31,131.329,132.419,131.029,131.129,13141200.0
2024-06-03,131.319,131.679,129.079,130.409,14093000.0
2024-06-04,130.409,132.529,129.929,132.209,10302100.0
2024-06-05,132.149,132.429,130.079,130.189,11114800.0
2024-06-06,130.439,131.049,128.489,129.329,12730900.0
2024-06-07,129.929,129.979,126.329,126.769,15869300.0
2024-06-11,125.829,125.829,122.429,122.909,20665500.0
2024-06-12,122.529,124.259,121.979,122.329,15452400.0
2024-06-13,122.319,122.529,118.869,118.989,24362300.0
2024-06-14,118.629,120.129,116.519,120.109,28721900.0
2024-06-17,118.829,120.589,115.729,120.159,24627200.0
2024-06-18,119.429,121.769,117.849,118.319,20298100.0
2024-06-19,118.609,119.729,117.259,118.649,13704500.0
2024-06-20,118.529,119.499,116.609,116.629,12619200.0
2024-06-21,116.439,117.289,113.229,114.629,21388600.0
2024-06-24,110.449,117.099,110.029,115.459,23923500.0
2024-06-25,116.229,117.719,115.029,115.939,17715200.0
2024-06-26,114.829,116.609,114.779,115.729,10221200.0
2024-06-27,115.759,115.799,113.149,114.079,12264600.0
2024-06-28,113.419,114.919,111.989,112.469,15689900.0
2024-07-01,112.629,113.589,110.429,112.729,15433500.0
2024-07-02,112.129,117.109,111.929,115.989,24747900.0
2024-07-03,115.989,117.129,114.529,115.429,12427700.0
2024-07-04,115.429,116.829,114.459,115.019,10049500.0
2024-07-05,115.019,116.399,112.569,113.379,13941300.0
2024-07-08,113.409,113.629,109.649,110.339,20745500.0
2024-07-09,110.339,112.629,109.609,111.499,19540400.0
2024-07-10,110.929,112.889,110.609,110.969,15457200.0
2024-07-11,111.929,115.929,111.599,114.909,25779600.0
2024-07-12,115.779,116.889,114.749,116.499,18938700.0
2024-07-15,116.099,118.459,115.679,116.599,11973800.0
2024-07-16,115.829,117.199,114.899,116.579,15468900.0
2024-07-17,116.099,120.089,115.469,119.859,22884200.0
2024-07-18,119.139,122.099,119.129,120.199,18591700.0
2024-07-19,119.779,122.589,118.879,122.519,19024400.0
2024-07-22,122.499,123.049,120.099,120.319,15642900.0
2024-07-23,120.109,120.609,115.899,115.899,19756400.0
2024-07-24,115.679,116.799,114.599,115.159,14365000.0
2024-07-25,114.199,115.759,114.199,114.879,11814100.0
2024-07-26,115.099,116.479,114.199,115.299,11421500.0
2024-07-29,115.099,115.799,113.199,113.199,13936400.0
2024-07-30,112.099,113.399,110.579,112.389,20725300.0
2024-07-31,111.779,117.279,111.759,115.959,26057900.0
2024-08-01,115.969,116.049,112.979,113.099,17473900.0
2024-08-02,112.099,113.619,111.979,112.799,9950200.0
2024-08-05,112.799,117.099,112.699,115.099,24189200.0
2024-08-06,115.619,117.099,114.479,114.999,15347300.0
2024-08-07,115.099,116.679,114.399,116.099,13259100.0
2024-08-08,115.579,118.769,115.049,117.449,20013100.0
2024-08-09,118.599,119.099,116.839,117.179,15846800.0
2024-08-12,116.599,117.589,116.219,116.809,7310800.0
2024-08-13,116.689,117.059,114.219,114.699,12451700.0
2024-08-14,114.599,114.689,112.989,113.429,9494700.0
2024-08-15,113.119,115.249,112.959,114.049,11162300.0
2024-08-16,113.599,114.469,112.679,114.109,9726700.0
2024-08-19,114.099,116.099,112.999,113.049,13875900.0
2024-08-20,113.049,113.099,111.759,112.249,10985200.0
2024-08-21,111.899,112.239,111.199,111.299,9710800.0
2024-08-22,111.309,111.489,109.059,110.089,18528500.0
2024-08-23,109.699,111.199,109.619,110.209,8898800.0
2024-08-26,110.079,110.969,107.139,107.219,20401000.0
2024-08-27,106.799,107.299,104.649,106.799,15660900.0
2024-08-28,106.099,106.099,102.019,103.099,24729200.0
2024-08-29,104.599,109.389,104.229,107.879,30025600.0
2024-08-30,107.099,113.759,105.879,112.129,33779800.0
2024-09-02,111.099,111.409,108.099,108.099,17755500.0
2024-09-03,108.179,110.569,108.099,109.419,12798400.0
2024-09-04,108.429,109.899,108.129,108.209,8469200.0
2024-09-05,108.199,108.979,107.599,108.649,8279500.0
2024-09-06,108.599,108.599,106.599,106.629,7772200.0
2024-09-09,105.999,106.589,104.619,105.319,11158700.0
2024-09-10,105.319,107.359,104.999,105.529,10605000.0
2024-09-11,104.899,106.169,104.099,105.109,7659100.0
2024-09-12,105.099,105.479,102.459,102.459,16984800.0
2024-09-13,102.399,102.399,98.299,98.299,31153100.0
2024-09-18,97.349,98.669,96.309,96.789,17763900.0
2024-09-19,96.829,101.959,95.429,99.999,31818100.0
2024-09-20,99.229,99.949,97.699,99.379,19668100.0
2024-09-23,100.009,102.889,99.499,101.389,20371200.0
2024-09-24,103.999,109.499,102.609,109.459,47346900.0
2024-09-25,112.699,114.719,110.979,111.199,41718900.0
2024-09-26,111.199,123.409,111.009,123.409,66453400.0
2024-09-27,130.899,136.839,127.629,136.839,86457700.0
2024-09-30,145.119,151.609,141.799,151.609,98620100.0
2024-10-08,167.859,167.859,144.649,153.149,130680600.0
2024-10-09,149.099,149.099,136.759,136.779,81546900.0
2024-10-10,136.769,144.629,136.769,141.079,60060100.0
2024-10-11,139.099,142.419,137.099,138.749,28515800.0
2024-10-14,140.099,140.099,135.109,138.859,33496600.0
2024-10-15,139.099,139.199,133.099,133.099,32970200.0
2024-10-16,131.099,133.389,129.179,130.749,31227200.0
2024-10-17,131.599,132.019,126.989,127.049,28250800.0
2024-10-18,126.109,134.659,125.459,132.099,44144300.0
2024-10-21,133.089,134.599,130.199,132.109,29576500.0
2024-10-22,131.899,135.549,131.309,134.539,30466300.0
2024-10-23,134.569,138.629,133.099,137.629,35813800.0
2024-10-24,135.899,137.599,135.209,135.559,18642000.0
2024-10-25,134.559,138.969,134.559,137.209,19805500.0
2024-10-28,138.109,143.099,135.769,143.069,43811000.0
2024-10-29,143.069,145.979,139.499,139.899,30315800.0
2024-10-30,138.099,140.409,136.399,137.899,21187000.0
2024-10-31,136.099,138.299,134.509,135.929,26944100.0
2024-11-01,134.819,139.899,134.819,137.019,22719200.0
2024-11-04,137.599,138.309,135.179,137.699,20505200.0
2024-11-05,137.099,142.089,135.899,141.899,32031800.0
2024-11-06,141.859,142.099,138.249,140.349,30206600.0
2024-11-07,139.139,152.119,138.929,151.339,67187200.0
2024-11-08,153.099,153.699,145.099,145.569,56747400.0
2024-11-11,142.449,143.949,140.299,143.919,36601200.0
2024-11-12,143.919,148.099,142.749,143.399,35134700.0
2024-11-13,142.099,144.429,141.759,143.039,19433400.0
2024-11-14,142.209,144.979,141.249,142.589,21792800.0
2024-11-15,142.579,143.229,139.649,140.389,25544300.0
2024-11-18,140.379,142.459,138.099,138.429,20986100.0
2024-11-19,138.659,139.739,134.399,137.549,23341300.0
2024-11-20,137.549,139.489,136.299,138.699,14981500.0
2024-11-21,138.099,139.199,137.259,138.599,11446100.0
2024-11-22,138.499,139.109,133.749,133.989,18942500.0
2024-11-25,134.989,136.279,131.799,132.899,19169000.0
2024-11-26,132.599,135.699,131.599,133.899,17535800.0
2024-11-27,133.869,136.989,132.679,136.149,20025000.0
2024-11-28,134.099,136.049,132.899,133.099,19045400.0
2024-11-29,134.119,138.789,133.499,135.869,28727800.0
2024-12-02,136.229,137.529,134.659,136.499,17976400.0
2024-12-03,136.799,136.869,135.299,136.089,14014300.0
2024-12-04,135.999,136.039,133.869,134.829,14843400.0
2024-12-05,134.099,134.759,133.609,134.129,10321000.0
2024-12-06,133.759,137.099,133.759,135.539,18754600.0
2024-12-09,135.549,136.509,134.249,134.859,14542400.0
2024-12-10,142.099,143.979,137.999,138.199,46326300.0
2024-12-11,137.119,140.599,137.119,138.499,19999300.0
2024-12-12,138.539,141.099,137.569,140.919,25365300.0
2024-12-13,139.449,139.779,137.099,137.139,28422700.0
2024-12-16,137.129,137.139,133.119,133.689,26477300.0
2024-12-17,133.679,135.849,132.699,133.989,15949300.0
2024-12-18,134.099,135.379,133.659,134.299,12067600.0
2024-12-19,133.199,133.509,132.409,132.649,15198200.0
2024-12-20,132.799,133.569,131.819,132.309,17283600.0
2024-12-23,131.419,133.039,131.349,131.549,14260100.0
2024-12-24,131.449,132.599,130.809,132.579,14333000.0
2024-12-25,132.579,132.979,131.679,132.179,9614000.0
2024-12-26,132.219,132.329,130.949,131.589,10476800.0
2024-12-27,131.699,132.049,130.669,131.619,13445100.0
2024-12-30,131.119,132.269,130.099,130.309,16367200.0
2024-12-31,130.319,132.699,129.109,129.139,24521900.0
2025-01-02,129.099,129.099,125.399,126.089,25564700.0
2025-01-03,126.179,127.059,123.849,124.499,16823000.0
2025-01-06,120.999,123.059,119.479,119.929,27943000.0
2025-01-07,120.299,120.759,118.699,119.949,19018700.0
2025-01-08,119.959,120.839,117.119,118.799,19287600.0
2025-01-09,119.009,121.449,117.249,119.679,15918300.0
2025-01-10,119.599,119.929,117.699,117.699,13537800.0
2025-01-13,116.419,118.599,116.059,118.299,12149100.0
2025-01-14,118.399,122.399,117.999,122.119,22862500.0
2025-01-15,122.399,122.779,121.319,121.869,12812300.0
2025-01-16,122.499,123.399,120.159,120.579,16309600.0
2025-01-17,121.099,122.979,120.649,121.399,15245000.0
2025-01-20,121.979,124.589,121.829,123.399,19417400.0
2025-01-21,123.949,124.099,121.899,122.489,13279700.0
2025-01-22,122.049,122.099,119.229,119.449,17418200.0
2025-01-23,120.675,122.665,120.145,120.325,18448900.0
2025-01-24,119.475,120.255,118.165,119.395,18943600.0
2025-01-27,119.675,120.225,118.775,118.875,12653500.0
2025-02-05,119.225,119.555,116.185,116.685,18691600.0
2025-02-06,116.475,118.065,116.365,117.575,13819100.0
2025-02-07,117.675,120.555,116.795,119.305,23247300.0
2025-02-10,119.355,119.875,118.575,119.205,13654600.0
2025-02-11,119.275,119.745,117.395,117.935,17600200.0
2025-02-12,117.935,119.385,117.275,119.375,17735300.0
2025-02-13,119.395,123.675,118.925,123.185,46762600.0
2025-02-14,122.225,123.875,121.775,122.905,21810700.0
2025-02-17,123.565,125.205,122.765,123.225,20507800.0
2025-02-18,123.155,124.065,121.035,121.875,18596100.0
2025-02-19,121.875,123.175,121.015,122.785,15364200.0
2025-02-20,122.065,124.465,121.975,122.175,13253000.0
2025-02-21,122.275,124.335,121.605,122.795,21001700.0
2025-02-24,122.575,125.165,122.035,123.575,24439200.0
2025-02-25,122.555,122.595,120.255,120.425,22190100.0
2025-02-26,120.385,121.475,119.775,121.475,17924300.0
2025-02-27,121.665,124.765,121.475,124.425,37079500.0
2025-02-28,124.275,127.375,123.175,123.255,33720200.0
2025-03-03,123.255,127.275,122.025,122.515,21035500.0
2025-03-04,121.735,122.035,120.385,121.425,14934800.0
2025-03-05,121.425,121.675,119.295,120.285,19936600.0
2025-03-06,121.005,123.475,120.325,123.355,23585700.0
2025-03-07,122.875,126.475,122.585,126.475,34007300.0
2025-03-10,126.175,126.175,123.335,124.365,20635300.0
2025-03-11,123.185,126.885,123.135,126.875,32103600.0
2025-03-12,126.975,127.885,124.295,124.645,28801800.0
2025-03-13,124.645,125.995,123.925,124.065,16792300.0
2025-03-14,124.675,133.655,124.675,132.475,76551600.0
2025-03-17,134.075,134.635,131.055,131.515,38773000.0
2025-03-18,131.895,132.225,130.395,131.225,18673500.0
2025-03-19,131.225,132.465,130.035,130.595,16815700.0
2025-03-20,130.555,130.675,127.535,127.665,22872200.0
2025-03-21,127.375,129.175,125.865,126.275,19713000.0
2025-03-24,125.735,126.605,124.705,125.985,18048900.0
2025-03-25,126.275,126.375,124.275,125.235,17567100.0
2025-03-26,125.215,125.555,124.565,125.025,10882600.0
2025-03-27,124.755,126.445,124.175,125.575,14086600.0
2025-03-28,125.755,125.925,124.075,124.905,12099600.0
2025-03-31,124.885,125.055,123.025,123.025,14485500.0
2025-04-01,123.105,123.925,122.815,123.465,12170500.0
2025-04-02,123.545,124.225,122.735,122.825,10102500.0
2025-04-03,121.225,125.155,121.065,123.675,16562300.0
2025-04-07,120.175,122.125,115.475,118.455,46309300.0
2025-04-08,118.455,122.915,118.455,122.435,33185700.0
2025-04-09,121.175,124.515,121.025,123.925,29699900.0
2025-04-10,123.975,125.165,122.175,124.825,23310600.0
2025-04-11,123.875,125.145,122.255,123.275,17429300.0
2025-04-14,123.175,124.345,122.685,122.715,12578100.0
2025-04-15,122.675,123.125,121.755,123.025,11482500.0
2025-04-16,122.475,124.225,121.355,123.975,16668000.0
2025-04-17,123.005,124.665,122.675,124.205,15292300.0
2025-04-18,123.685,124.245,122.885,123.425,8947800.0
2025-04-21,123.265,123.675,121.815,122.015,14436400.0
2025-04-22,121.875,122.415,121.175,121.775,11585500.0
2025-04-23,122.155,122.375,121.225,121.645,9594400.0
2025-04-24,121.475,121.875,120.685,120.735,13152400.0
2025-04-25,120.875,121.895,120.635,120.725,10718300.0
2025-04-28,121.785,123.335,121.575,122.525,18504500.0
2025-04-29,121.825,122.275,120.965,121.225,12479600.0
2025-04-30,121.285,121.975,120.345,120.375,14662700.0
2025-05-06,120.675,121.225,119.745,121.165,14634900.0
2025-05-07,122.575,123.485,121.475,121.665,15247000.0
2025-05-08,121.385,124.675,120.955,123.475,20802300.0
2025-05-09,123.475,123.775,122.685,123.255,11054800.0
2025-05-12,123.675,124.925,123.175,124.645,16456000.0
2025-05-13,125.335,125.335,124.105,124.665,12039500.0
2025-05-14,124.385,128.855,123.845,126.935,29149000.0
2025-05-15,126.685,127.265,125.285,125.345,14494400.0
2025-05-16,125.055,125.265,122.725,122.755,17354300.0
2025-05-19,120.875,121.775,120.555,120.975,23700800.0
2025-05-20,120.675,121.305,120.545,120.805,15936900.0
2025-05-21,120.805,121.555,120.675,120.935,14169300.0
2025-05-22,120.945,121.145,120.515,120.765,9605500.0
2025-05-23,120.725,121.335,119.825,119.825,15038000.0
2025-05-26,119.645,119.825,117.565,118.085,27361500.0
2025-05-27,117.955,118.625,117.565,117.835,15126800.0
2025-05-28,117.975,118.805,117.175,118.595,18138500.0
2025-05-29,118.275,119.175,117.575,118.995,16034700.0
2025-05-30,118.675,119.225,117.675,118.115,14682800.0
2025-06-03,116.855,117.225,116.245,116.355,23748300.0
2025-06-04,116.355,116.895,115.775,116.225,19350300.0
2025-06-05,116.225,117.175,115.865,116.705,20231200.0
2025-06-06,116.645,117.525,116.375,116.765,11888500.0
2025-06-09,116.765,116.875,116.285,116.635,19842900.0
2025-06-10,116.475,116.775,115.955,116.065,17105300.0
2025-06-11,116.075,116.875,115.875,116.375,14547300.0
2025-06-12,116.175,116.225,114.055,114.175,38066000.0
2025-06-13,113.565,113.575,110.695,110.795,36696200.0
2025-06-16,109.505,110.115,108.675,109.945,27148900.0
2025-06-17,109.885,110.515,109.105,109.385,19650200.0
2025-06-18,110.365,111.115,109.545,110.005,20049100.0
2025-06-19,109.225,110.125,108.775,108.955,16357200.0
2025-06-20,109.175,111.675,109.055,111.235,29681400.0
2025-06-23,110.575,110.765,109.465,109.955,17338700.0
2025-06-24,110.245,111.665,110.075,111.425,17895800.0
2025-06-25,111.675,111.895,110.555,111.855,17864700.0
2025-06-26,111.785,112.315,111.305,111.405,16637300.0
2025-06-27,111.385,111.605,110.715,110.855,16021600.0
2025-06-30,110.855,111.255,109.955,110.575,22368000.0
2025-07-01,110.665,110.665,109.955,110.305,12218300.0
2025-07-02,110.305,111.575,110.185,110.855,15447700.0
2025-07-03,110.855,111.505,110.575,111.295,12243000.0
2025-07-04,110.965,112.425,110.865,112.065,17067900.0
2025-07-07,111.885,112.195,111.485,111.585,8581100.0
2025-07-08,111.525,112.545,111.505,112.455,11663100.0
2025-07-09,112.505,114.525,112.165,113.275,20349600.0
2025-07-10,112.705,114.555,112.575,114.255,16271600.0
2025-07-11,114.245,116.655,113.895,115.975,28718900.0
2025-07-14,116.035,117.215,115.075,117.085,21914000.0
2025-07-15,116.495,117.195,115.995,116.675,19332800.0
2025-07-16,116.275,117.555,116.275,116.955,17869900.0
2025-07-17,116.955,117.785,116.545,117.495,17299900.0
2025-07-18,117.724,119.494,116.704,118.624,21020900.0
2025-07-21,118.624,118.634,117.094,117.404,18778400.0
2025-07-22,117.404,120.734,117.404,120.374,30377200.0
2025-07-23,120.544,121.724,119.974,120.044,22906700.0
2025-07-24,119.994,120.604,119.344,120.394,15601200.0
2025-07-25,120.394,120.444,118.314,118.384,18400700.0
2025-07-28,118.364,119.014,116.844,118.904,17851100.0
2025-07-29,118.344,118.834,117.044,118.364,18515100.0
2025-07-30,118.404,119.994,118.124,119.364,22412400.0
2025-07-31,118.864,118.944,115.694,115.994,30468700.0
2025-08-01,115.984,116.464,115.234,115.844,12322600.0
2025-08-04,115.474,116.074,115.294,115.764,8593300.0
2025-08-05,115.794,117.064,115.794,116.794,13944600.0
2025-08-06,116.814,117.344,116.334,117.004,11968400.0
2025-08-07,116.974,117.984,116.794,117.394,11570300.0
2025-08-08,117.394,117.724,116.804,117.064,8242600.0
2025-08-11,116.994,119.194,116.954,118.784,18266000.0
2025-08-12,118.744,120.174,117.854,118.034,21137400.0
2025-08-13,117.854,118.314,117.364,118.034,15582300.0
2025-08-14,118.024,119.694,117.614,117.684,19906300.0
2025-08-15,117.384,118.144,116.744,117.944,19394300.0
2025-08-18,117.944,119.504,117.654,118.594,25530100.0
2025-08-19,118.614,120.594,118.614,119.254,32724200.0
2025-08-20,119.264,121.344,118.194,120.624,40431000.0
2025-08-21,120.644,120.974,119.704,120.294,23189500.0
2025-08-22,120.294,120.664,119.794,120.634,20485000.0
2025-08-25,121.024,124.934,121.024,124.774,47980000.0
2025-08-26,124.774,126.694,123.494,124.584,34979400.0
2025-08-27,124.344,124.344,121.444,121.464,34684700.0
2025-08-28,121.454,122.044,118.844,120.314,34583500.0
2025-08-29,121.024,124.644,120.964,124.374,43525100.0
2025-09-01,124.844,124.944,122.364,123.714,31694200.0
2025-09-02,123.254,125.964,122.954,123.404,34916200.0
2025-09-03,123.844,126.344,121.234,121.464,30286300.0
2025-09-04,121.144,121.344,119.574,120.354,26187300.0
2025-09-05,120.244,121.864,119.644,121.654,20173400.0
2025-09-08,121.544,123.994,121.104,123.934,30536400.0
2025-09-09,123.924,124.224,122.424,123.644,18440600.0
2025-09-10,123.644,124.324,122.504,122.904,19964500.0
2025-09-11,122.264,123.384,121.644,123.364,22997300.0
2025-09-12,123.344,124.514,121.964,122.034,26270400.0
2025-09-15,121.444,121.944,120.894,121.494,16656900.0
2025-09-16,121.494,121.694,120.244,120.644,19108700.0
2025-09-17,120.654,121.174,119.664,120.804,18133600.0
2025-09-18,120.794,120.804,118.374,118.784,27547800.0
2025-09-19,118.774,119.444,117.644,118.924,19668800.0
2025-09-22,118.444,118.544,117.024,117.344,19643300.0
2025-09-23,116.854,118.104,116.404,117.034,17207900.0
2025-09-24,117.034,117.694,116.644,117.214,13056400.0
2025-09-25,117.244,117.504,116.354,116.364,19455500.0
2025-09-26,116.364,116.514,114.864,115.014,26192500.0
2025-09-29,115.104,117.414,114.634,116.764,25635800.0
2025-09-30,116.284,116.674,115.714,116.324,15457100.0
2025-10-09,116.284,116.284,114.734,116.004,20375700.0
2025-10-10,115.984,116.964,115.494,115.574,17536000.0
2025-10-13,114.494,115.244,114.084,114.694,19583500.0
2025-10-14,115.414,117.414,114.864,116.914,29165600.0
2025-10-15,116.184,117.494,115.904,116.914,19459600.0
2025-10-16,116.594,117.594,116.344,117.584,19847800.0
2025-10-17,116.844,117.804,115.904,115.914,18040800.0
2025-10-20,116.194,116.394,114.944,115.304,13164500.0
2025-10-21,115.624,116.344,115.194,115.364,14729400.0
2025-10-22,114.844,115.614,114.744,114.944,12782700.0
2025-10-23,114.844,116.294,114.804,116.174,15571800.0
2025-10-24,115.814,116.124,114.944,115.134,17432200.0
2025-10-27,114.894,115.394,114.724,115.134,14394300.0
2025-10-28,115.134,115.534,114.854,114.944,14019500.0
2025-10-29,114.704,114.794,113.054,113.674,24508300.0
2025-10-30,112.854,114.394,112.844,113.314,20433000.0
2025-10-31,110.244,114.484,110.244,113.834,42107700.0
2025-11-03,113.344,114.444,112.344,113.824,22327000.0
2025-11-04,113.624,113.834,111.854,112.004,17273400.0
2025-11-05,111.194,111.844,110.844,111.024,16463000.0
2025-11-06,111.354,112.144,110.904,111.014,15467300.0
2025-11-07,111.014,111.834,110.794,111.594,14543600.0
2025-11-10,111.594,116.424,111.384,115.644,42906500.0
2025-11-11,115.094,115.814,114.044,115.624,22926800.0
2025-11-12,115.634,117.344,115.194,115.224,22254400.0
2025-11-13,114.844,116.114,114.474,116.044,16002300.0
2025-11-14,115.524,116.834,115.034,115.054,13924400.0
2025-11-17,114.864,115.374,113.854,114.994,11738800.0
2025-11-18,114.844,116.594,114.604,115.204,14766900.0
2025-11-19,115.164,115.334,114.544,114.734,9515000.0
2025-11-20,114.724,116.484,114.444,115.094,15825800.0
2025-11-21,114.954,116.254,114.254,114.524,20507200.0
2025-11-24,114.594,115.304,113.344,113.364,17301100.0
2025-11-25,113.364,113.754,112.674,113.354,14660900.0
2025-11-26,113.364,114.134,112.844,113.104,9169800.0
2025-11-27,113.144,113.334,112.544,112.784,9215700.0
2025-11-28,112.744,112.784,112.194,112.694,8029600.0
2025-12-01,112.644,113.464,111.944,112.494,12091200.0
2025-12-02,112.444,112.614,111.344,111.414,12492800.0
2025-12-03,111.564,111.894,110.344,110.444,16587100.0
2025-12-04,110.454,110.594,108.964,109.294,16929200.0
2025-12-05,109.314,110.214,109.054,109.804,11768200.0
2025-12-08,109.694,109.974,107.944,108.114,27697900.0
2025-12-09,107.844,107.924,105.344,105.724,30431000.0
2025-12-10,105.344,106.594,104.354,106.464,17869600.0
2025-12-11,106.844,107.574,106.624,106.744,15788400.0
2025-12-12,107.144,108.544,106.444,106.444,25702200.0
2025-12-15,107.144,108.104,106.894,107.294,21568600.0
2025-12-16,106.844,107.934,106.504,107.844,14506800.0
2025-12-17,107.844,108.594,106.944,108.244,15314000.0
2025-12-18,108.242,108.582,107.752,107.852,12462900.0
2025-12-19,108.072,108.302,107.462,107.952,13818700.0
2025-12-22,107.932,108.222,107.542,107.752,10846500.0
2025-12-23,107.552,107.852,106.752,107.142,11354000.0
2025-12-24,106.922,107.012,106.202,106.702,11790500.0
2025-12-25,106.702,108.122,106.622,108.022,12570800.0
2025-12-26,107.522,107.912,106.862,107.202,11475900.0
2025-12-29,106.862,107.022,105.422,105.482,19545300.0
2025-12-30,105.322,105.412,104.442,104.782,15847000.0
2025-12-31,104.612,104.672,103.032,103.362,20867700.0
2026-01-05,103.322,105.612,103.122,105.322,22266900.0
2026-01-06,105.342,105.852,104.342,105.592,18623200.0
2026-01-07,105.602,105.762,104.822,104.942,12309200.0
2026-01-08,104.802,104.802,104.082,104.322,12912100.0
2026-01-09,104.472,105.972,104.302,104.562,16075000.0
2026-01-12,104.572,106.272,104.552,105.972,23335600.0
2026-01-13,106.412,106.642,105.242,105.422,19737400.0
2026-01-14,105.302,106.262,104.102,104.462,22560900.0
2026-01-15,104.122,104.642,103.442,103.512,16292900.0
2026-01-16,103.672,103.832,102.472,102.582,19871000.0
2026-01-19,102.412,102.802,101.762,101.972,18229900.0
2026-01-20,101.922,102.892,101.722,102.332,17281700.0
2026-01-21,102.042,102.122,100.422,100.472,26228300.0
2026-01-22,100.492,101.142,100.032,100.182,18691500.0
2026-01-23,100.222,101.132,100.122,100.412,21455900.0
2026-01-26,100.382,100.922,98.482,99.762,31296100.0
2026-01-27,99.542,99.752,98.442,98.442,22528700.0
2026-01-28,98.452,99.272,98.052,98.122,26676700.0
2026-01-29,98.122,108.192,97.922,108.192,98660400.0
2026-01-30,108.192,108.202,102.422,102.422,66817100.0
2026-02-02,102.502,108.182,102.502,104.712,53197700.0
2026-02-03,104.502,106.202,104.022,104.702,33164300.0
2026-02-04,103.922,106.832,103.702,105.942,37891700.0
2026-02-05,105.322,107.972,105.082,106.312,37284600.0
2026-02-06,106.322,107.152,104.232,104.422,27652200.0
2026-02-09,104.222,105.112,103.892,104.782,20889200.0
2026-02-10,104.602,104.602,103.212,103.922,18504000.0
2026-02-11,103.732,104.072,103.272,103.462,11499600.0
2026-02-12,103.322,103.532,101.822,102.042,18173000.0
2026-02-13,102.122,104.302,101.592,103.482,24124000.0
2026-02-24,105.602,106.612,102.422,102.582,21014400.0
2026-02-25,102.422,103.532,102.292,102.592,16152900.0
2026-02-26,102.422,102.752,101.022,101.302,19232500.0
2026-02-27,101.302,101.972,101.302,101.472,11918800.0
2026-03-02,100.422,102.022,99.762,100.642,20406400.0
2026-03-03,100.432,101.802,99.322,99.972,23059500.0
2026-03-04,99.422,99.432,98.172,98.442,18301800.0
2026-03-05,99.042,99.392,98.572,98.872,10052100.0
2026-03-06,98.762,99.912,98.472,99.822,11291600.0
2026-03-09,98.742,100.022,98.692,98.942,17778100.0
2026-03-10,99.302,99.812,99.182,99.472,11169400.0
2026-03-11,99.472,99.772,99.012,99.602,10780100.0
2026-03-12,99.422,100.152,99.022,99.692,11661400.0
2026-03-13,99.482,101.082,99.272,100.372,15318700.0
2026-03-16,100.222,102.732,100.122,101.962,20304900.0
2026-03-17,101.962,103.242,101.422,102.212,17770200.0
2026-03-18,102.212,102.412,100.822,101.142,11720900.0
2026-03-19,100.432,100.832,99.932,99.952,11437300.0
2026-03-20,99.952,100.602,99.322,99.822,10286500.0
2026-03-23,98.822,99.202,97.462,97.652,20519000.0
2026-03-24,98.302,98.882,97.462,98.762,11750800.0
2026-03-25,98.772,100.002,98.302,99.872,10859000.0
2026-03-26,99.622,100.312,98.702,98.702,9592400.0
2026-03-27,97.922,100.302,97.832,100.072,10295800.0
2026-03-30,99.412,101.322,99.222,100.882,12490700.0
2026-03-31,102.422,103.222,100.692,100.692,17834800.0
2026-04-01,101.392,102.602,100.812,101.812,12266700.0
2026-04-02,101.422,102.682,101.302,102.422,15178300.0
2026-04-03,102.392,102.392,100.712,100.912,8308900.0
2026-04-07,100.822,101.322,99.772,100.532,8154800.0
2026-04-08,101.322,101.622,100.932,101.612,9774000.0
2026-04-09,100.802,101.112,99.922,100.022,9846200.0
2026-04-10,100.032,100.372,99.422,99.492,12242400.0
2026-04-13,99.062,99.872,98.502,99.842,12263400.0
2026-04-14,99.842,100.822,99.302,100.522,12069600.0
2026-04-15,100.322,101.412,100.102,100.972,11571300.0
2026-04-16,100.922,101.422,100.642,100.862,9016600.0
2026-04-17,98.922,99.672,98.622,99.282,16743200.0
2026-04-20,99.242,99.372,98.472,98.772,11696100.0
2026-04-21,98.722,99.242,98.422,98.602,10828100.0
2026-04-22,98.422,98.502,97.882,98.062,14438300.0
2026-04-23,98.062,99.722,97.982,98.602,17402300.0
2026-04-24,98.072,99.342,97.722,98.692,13453300.0
2026-04-27,97.922,97.952,97.472,97.622,19104800.0
2026-04-28,97.502,97.712,97.322,97.622,12341500.0
2026-04-29,95.302,96.002,94.462,95.762,33863500.0
2026-04-30,95.162,95.372,94.422,94.502,24820900.0
2026-05-06,88.202,91.922,87.522,89.682,87159900.0
2026-05-07,89.852,91.272,89.852,90.022,53627800.0
2026-05-08,90.022,90.222,89.082,89.552,25964100.0
2026-05-11,89.452,89.712,88.792,89.232,26932500.0
2026-05-12,89.222,89.352,87.922,87.982,37297400.0
2026-05-13,87.992,88.252,86.162,86.572,46720100.0
2026-05-14,86.232,88.702,85.202,86.412,50314800.0
2026-05-15,85.422,85.502,84.042,84.292,36117900.0
2026-05-18,84.072,84.072,82.622,82.992,39363100.0
2026-05-19,83.222,84.672,82.832,83.202,30494100.0
2026-05-20,82.632,83.482,81.962,82.892,30461700.0
2026-05-21,82.932,84.622,82.652,82.772,32663000.0
2026-05-22,83.002,83.022,81.452,81.452,26037100.0
2026-05-25,81.052,82.412,80.442,81.562,29202500.0
2026-05-26,81.162,82.012,80.302,80.782,27730400.0
2026-05-27,80.422,83.672,79.122,81.312,60380100.0
2026-05-28,79.982,80.252,78.722,78.912,36237900.0
2026-05-29,78.412,83.012,78.302,82.312,60110100.0
2026-06-01,81.372,81.372,80.252,80.832,27998700.0
2026-06-02,80.802,81.402,79.842,80.132,23817900.0
2026-06-03,80.022,80.392,79.042,79.772,21154400.0
2026-06-04,79.772,80.212,78.522,78.522,20421100.0
2026-06-05,78.922,79.842,78.452,78.502,21936400.0
2026-06-08,78.432,79.112,76.982,77.382,27525200.0
2026-06-09,77.322,77.422,76.302,76.532,21841200.0
2026-06-10,76.452,77.172,76.022,76.562,23072600.0
2026-06-11,76.202,77.402,75.072,77.212,37819600.0
2026-06-12,76.812,78.342,76.632,77.342,35834400.0
2026-06-15,77.382,77.702,76.522,77.052,24061100.0
2026-06-16,76.812,76.922,75.572,75.752,21756600.0
2026-06-17,75.722,76.122,74.672,74.912,22258800.0
2026-06-18,74.702,74.782,73.272,73.272,32684300.0
2026-06-22,72.922,74.862,72.212,73.972,35627600.0
2026-06-23,73.572,75.742,71.792,72.182,46610300.0
2026-06-24,71.962,72.872,70.702,70.722,30007800.0
2026-06-25,70.472,73.102,70.322,72.422,49143200.0
2026-06-26,72.322,73.142,70.552,70.592,32352100.0
2026-06-29,70.452,72.722,69.172,71.422,42712200.0
2026-06-30,70.922,72.342,69.862,71.422,36265300.0
2026-07-01,71.292,72.302,70.002,71.942,38076100.0
2026-07-02,72.362,72.862,70.762,70.922,35020600.0
2026-07-03,71.062,72.132,70.022,70.632,33825000.0
2026-07-06,70.332,71.992,70.062,71.182,34584300.0
2026-07-07,71.012,71.022,69.102,69.142,35673100.0
2026-07-08,69.122,69.692,68.642,68.902,23207800.0
2026-07-09,68.422,68.922,67.942,68.322,24192100.0
2026-07-10,68.532,71.732,68.112,71.112,55965500.0
2026-07-13,70.482,70.872,69.572,70.242,30602300.0
2026-07-14,69.932,70.912,69.802,70.822,28356800.0
2026-07-15,69.862,73.892,69.432,73.822,63734900.0
2026-07-16,73.33,74.59,72.6,73.9,48892100.0
2026-07-17,74.6,75.06,72.35,72.76,42739900.0
2026-07-20,72.8,76.3,72.8,76.24,64758600.0
2026-07-21,76.0,76.76,74.14,74.38,63378300.0
2026-07-22,73.62,74.8,73.13,74.75,40782300.0
2026-07-23,74.0,74.95,73.32,74.84,37032100.0
2026-07-24,74.6,75.3,73.47,73.57,31139900.0
2026-07-27,73.66,74.46,73.51,73.9,20333100.0
2026-07-28,73.9,75.16,73.42,74.8,31481500.0
2026-07-29,74.92,75.86,74.69,75.17,40741700.0
2026-07-30,75.1,78.84,75.01,78.56,72903900.0
2026-07-31,76.99,78.68,76.59,78.0,49786000.0
2026-08-03,78.0,78.66,77.5,78.06,27908200.0
2026-08-04,78.06,78.1,76.67,76.88,35288700.0
2026-08-05,76.89,76.96,75.2,75.5,43327300.0
2026-08-06,75.51,75.78,74.28,74.48,40608100.0
2026-08-07,75.0,75.2,74.01,75.11,36057500.0
2026-08-10,75.32,76.7,75.27,76.19,45051100.0
2026-08-11,76.16,76.16,74.99,75.0,33661500.0
2026-08-12,74.76,75.9,74.5,75.28,31287700.0
2026-08-13,75.0,76.13,74.89,75.12,32512000.0
2026-08-14,75.01,75.03,73.7,73.75,36023300.0
2026-08-17,72.39,72.8,71.87,72.55,33214900.0
2026-08-18,72.41,72.78,72.14,72.56,19268100.0
2026-08-19,72.56,72.78,71.81,71.89,23720100.0
2026-08-20,71.91,72.47,71.91,72.09,16033400.0
2026-08-21,71.96,72.0,71.11,71.19,19709800.0
2026-08-24,71.2,71.74,70.88,71.48,21257400.0
2026-08-25,71.5,71.8,71.19,71.52,18030300.0
2026-08-26,70.98,72.05,70.93,71.9,19690700.0
2026-08-27,71.81,71.82,70.96,71.12,32080000.0
2026-08-28,71.12,71.69,70.93,71.51,23036500.0
2026-08-31,71.42,71.59,70.9,71.27,25242100.0
2026-09-01,71.18,72.44,71.04,71.83,30130700.0
2026-09-02,71.61,71.76,70.81,70.82,26220500.0
2026-09-03,70.82,71.11,70.55,70.68,18006100.0
2026-09-04,70.68,72.45,70.6,71.98,45107200.0
2026-09-07,71.81,72.09,70.93,71.46,26219100.0
2026-09-08,71.43,72.06,71.24,71.65,19715900.0
2026-09-09,71.64,71.64,70.95,71.16,17867700.0
2026-09-10,71.08,71.19,70.4,70.48,22306500.0
2026-09-11,70.3,70.42,69.6,69.75,23131100.0
2026-09-14,69.76,70.0,69.6,69.85,11734000.0
2026-09-15,69.95,69.98,69.6,69.7,9670100.0
2026-09-16,69.6,69.69,68.89,69.26,15412600.0
2026-09-17,69.01,69.27,68.87,69.13,11786600.0
2026-09-18,69.11,70.09,68.98,70.0,17855500.0
2026-09-21,69.96,70.36,69.8,70.27,16949500.0
2026-09-22,70.18,70.85,70.0,70.54,13977300.0
2026-09-23,70.31,71.07,70.25,70.34,17357400.0
2026-09-24,70.1,70.26,69.58,69.67,13178600.0
2026-09-28,69.5,69.66,68.72,68.91,15362200.0
2026-09-29,68.87,69.13,68.74,68.77,10931000.0
2026-09-30,68.84,70.47,68.68,70.06,19488500.0
2026-10-08,70.05,70.45,69.63,70.14,16835600.0
2026-10-09,70.15,70.83,69.97,70.56,17862900.0
2026-10-12,70.57,71.17,70.42,71.06,16534300.0
2026-10-13,71.04,71.2,70.18,70.46,19775700.0
2026-10-14,70.3,71.12,70.18,70.82,17197000.0
2026-10-15,70.66,71.9,70.4,71.3,29054800.0
2026-10-16,70.98,72.25,70.9,72.07,30231400.0
2026-10-19,71.96,73.49,71.79,72.82,32431700.0
2026-10-20,72.65,73.11,72.08,72.85,22726500.0
2026-10-21,72.85,72.97,71.74,72.0,22885200.0
2026-10-22,71.99,72.5,71.36,71.73,21635500.0
2026-10-23,71.78,74.0,71.58,73.86,47308000.0
2026-10-26,73.45,75.75,73.38,75.63,37763900.0
2026-10-27,75.21,76.3,75.06,75.38,28345500.0
2026-10-28,73.06,73.66,70.6,72.4,70772500.0
2026-10-29,71.25,72.28,70.8,72.28,35732100.0