date,open,high,low,close,volume
2024-03-07,93.145,94.395,91.045,91.355,8123100.0
2024-03-08,91.445,93.145,90.525,92.865,6242800.0
2024-03-11,92.405,94.545,91.755,94.225,8375300.0
2024-03-12,94.235,97.355,93.455,95.145,10476500.0
2024-03-13,95.475,96.705,94.645,94.985,14277500.0
2024-03-14,94.265,94.825,91.845,92.645,10521700.0
2024-03-15,92.365,93.145,91.665,92.745,9683600.0
2024-03-18,93.505,99.545,93.505,98.995,19556500.0
2024-03-19,98.405,102.295,98.145,99.755,17355100.0
2024-03-20,98.845,100.505,97.245,99.025,10096100.0
2024-03-21,99.545,101.095,98.315,98.615,7589400.0
2024-03-22,98.445,99.745,97.315,97.695,9129200.0
2024-03-25,98.935,99.345,96.185,96.295,9030300.0
2024-03-26,97.305,97.815,95.325,95.765,7913700.0
2024-03-27,95.765,98.445,95.445,96.355,9918100.0
2024-03-28,95.845,100.725,95.725,97.445,11803000.0
2024-03-29,97.515,98.255,94.545,97.355,6515400.0
2024-04-01,98.845,100.205,96.845,99.495,7763300.0
2024-04-02,99.495,99.745,95.785,96.345,8893300.0
2024-04-03,96.295,98.245,94.235,95.915,8614100.0
2024-04-08,95.575,96.445,93.385,93.445,7923600.0
2024-04-09,93.945,94.395,92.825,94.145,5197100.0
2024-04-10,94.045,94.915,92.245,94.595,7805400.0
2024-04-11,94.565,97.045,93.545,95.395,7618200.0
2024-04-12,95.075,96.435,93.835,93.975,5727300.0
2024-04-15,93.445,96.045,93.145,95.235,6650200.0
2024-04-16,94.945,95.845,93.075,93.165,5288300.0
2024-04-17,93.945,98.445,93.645,98.045,9944900.0
2024-04-18,98.365,98.935,96.725,96.775,7018000.0
2024-04-19,94.945,95.845,87.165,92.255,15706000.0
2024-04-22,90.945,93.825,89.775,93.465,8764800.0
2024-04-23,93.445,94.275,91.085,92.225,5105000.0
2024-04-24,92.275,92.915,90.365,91.745,6179900.0
2024-04-25,91.745,93.445,90.505,92.825,6518000.0
2024-04-26,91.975,95.655,91.975,95.655,8876600.0
2024-04-29,100.745,101.805,99.145,101.575,15761900.0
2024-04-30,101.265,102.545,100.015,100.545,10123400.0
2024-05-06,101.945,104.645,100.665,101.975,14160000.0
2024-05-07,101.935,104.445,101.225,102.885,8220300.0
2024-05-08,103.295,103.545,101.645,101.865,5725400.0
2024-05-09,101.865,102.905,100.465,102.335,5970400.0
2024-05-10,103.275,105.055,102.065,102.545,8035900.0
2024-05-13,102.045,104.195,100.955,102.715,6087600.0
2024-05-14,102.525,104.205,102.445,103.555,5389300.0
2024-05-15,102.745,104.445,101.145,101.175,5463300.0
2024-05-16,101.175,101.935,98.845,99.135,10128400.0
2024-05-17,99.095,99.445,97.285,98.365,8034900.0
2024-05-20,97.775,98.345,96.605,97.015,7241100.0
2024-05-21,96.705,98.175,96.455,97.785,6258200.0
2024-05-22,97.745,97.865,95.835,96.945,5951400.0
2024-05-23,96.935,97.145,94.545,94.945,9830800.0
2024-05-24,94.935,94.935,92.445,92.535,6846400.0
2024-05-27,92.645,93.385,90.695,92.945,8800900.0
2024-05-28,92.965,93.995,91.705,92.345,9224600.0
2024-05-29,92.255,93.155,91.555,92.285,6807100.0
2024-05-30,91.895,94.365,90.945,94.015,12559200.0
2024-05-31,93.945,94.205,92.745,92.975,7780600.0
2024-06-03,93.025,95.695,92.875,95.495,11452300.0
2024-06-04,94.975,96.495,94.555,96.245,7804100.0
2024-06-05,96.355,99.935,96.135,99.365,11348100.0
2024-06-06,100.635,100.935,98.845,99.125,8313100.0
2024-06-07,99.245,100.825,98.235,99.085,7120900.0
2024-06-11,98.495,100.115,98.245,98.935,10186300.0
2024-06-12,99.165,101.615,98.795,99.545,13583500.0
2024-06-13,99.635,103.145,99.635,101.245,15565500.0
2024-06-14,101.065,103.415,100.475,101.435,19412400.0
2024-06-17,102.105,103.605,101.445,102.925,12901700.0
2024-06-18,103.255,104.845,102.605,103.745,12837100.0
2024-06-19,103.725,103.895,101.645,102.415,10918100.0
2024-06-20,102.345,103.605,101.195,102.145,9905200.0
2024-06-21,101.245,102.845,99.875,102.845,11908000.0
2024-06-24,102.835,103.725,101.545,102.105,8606900.0
2024-06-25,101.665,101.825,97.845,98.845,8890000.0
2024-06-26,99.365,99.575,96.945,99.095,8871200.0
2024-06-27,98.625,100.715,97.845,98.025,8596900.0
2024-06-28,97.865,99.615,97.695,98.315,10378900.0
2024-07-01,97.945,99.095,96.295,97.965,5470600.0
2024-07-02,97.375,98.125,95.545,95.725,6659700.0
2024-07-03,95.925,97.435,94.805,96.405,5611100.0
2024-07-04,96.305,99.225,95.985,96.815,8501300.0
2024-07-05,96.695,96.995,94.095,96.625,6777400.0
2024-07-08,102.945,102.945,99.575,100.535,19793200.0
2024-07-09,100.245,102.605,99.525,102.595,18045700.0
2024-07-10,101.745,103.835,101.035,103.385,14219900.0
2024-07-11,104.405,105.825,102.725,104.185,15056800.0
2024-07-12,103.445,108.945,102.735,107.825,17352000.0
2024-07-15,107.815,110.305,106.145,107.625,11428200.0
2024-07-16,107.145,110.125,106.945,109.395,13002900.0
2024-07-17,109.445,110.445,108.285,108.315,10333600.0
2024-07-18,105.955,108.315,104.845,107.945,13540700.0
2024-07-19,106.935,110.895,106.595,110.045,13995800.0
2024-07-22,109.925,110.105,107.805,108.655,10834600.0
2024-07-23,108.495,108.615,103.565,103.775,11065100.0
2024-07-24,103.765,105.335,101.625,102.105,9246900.0
2024-07-25,102.035,102.825,100.505,101.945,7112200.0
2024-07-26,101.945,103.235,100.955,102.875,6371500.0
2024-07-29,102.445,103.835,100.395,100.655,8245300.0
2024-07-30,100.415,100.595,98.675,99.645,8060000.0
2024-07-31,99.345,102.535,98.745,101.915,10799900.0
2024-08-01,102.455,102.725,99.475,100.845,11913100.0
2024-08-02,98.945,100.295,97.665,97.955,10194200.0
2024-08-05,96.945,98.095,93.535,93.535,16062300.0
2024-08-06,94.945,95.445,92.275,93.875,11746400.0
2024-08-07,93.825,93.865,91.475,91.495,9453600.0
2024-08-08,90.945,92.425,89.545,90.995,10070700.0
2024-08-09,92.445,92.685,91.025,91.115,9252500.0
2024-08-12,90.975,91.445,90.105,91.275,5929000.0
2024-08-13,91.473,92.483,91.113,92.483,7691300.0
2024-08-14,92.883,93.273,91.883,92.233,9263300.0
2024-08-15,92.233,93.583,91.183,91.833,10277900.0
2024-08-16,91.543,91.543,90.333,90.533,8122800.0
2024-08-19,90.183,90.933,88.293,88.783,11517600.0
2024-08-20,90.213,93.133,88.633,91.363,18661800.0
2024-08-21,90.983,92.683,89.883,92.043,12611000.0
2024-08-22,92.043,92.043,89.273,90.233,10588400.0
2024-08-23,89.633,90.283,88.893,89.563,6634700.0
2024-08-26,89.573,89.983,87.293,88.183,9405700.0
2024-08-27,87.093,88.043,86.003,86.363,10028800.0
2024-08-28,86.083,87.223,85.093,86.983,7385200.0
2024-08-29,86.883,87.763,85.513,86.653,8033100.0
2024-08-30,86.553,90.233,86.383,89.613,13971700.0
2024-09-02,89.383,89.383,85.483,85.483,11361300.0
2024-09-03,85.383,87.333,85.223,86.643,7526000.0
2024-09-04,84.893,86.133,84.083,85.713,5470800.0
2024-09-05,85.683,86.533,84.593,86.423,6336000.0
2024-09-06,86.263,86.443,84.563,84.593,5905200.0
2024-09-09,84.083,85.953,83.963,85.333,6473000.0
2024-09-10,84.793,85.753,83.773,85.323,6148900.0
2024-09-11,84.793,85.633,84.573,85.283,4194600.0
2024-09-12,85.623,86.313,83.893,83.923,6140700.0
2024-09-13,83.983,84.633,83.083,83.453,5456000.0
2024-09-18,83.773,84.483,82.523,84.053,5177700.0
2024-09-19,84.583,86.753,84.063,85.583,8765700.0
2024-09-20,85.573,85.583,82.683,83.563,10402500.0
2024-09-23,83.093,84.013,81.783,81.783,8054700.0
2024-09-24,82.283,84.623,80.493,84.163,16480100.0
2024-09-25,85.083,88.403,84.783,86.023,15955300.0
2024-09-26,85.983,89.493,85.483,89.463,14423800.0
2024-09-27,90.943,97.283,90.783,97.093,9239800.0
2024-09-30,102.583,106.283,99.123,106.283,36546600.0
2024-10-08,117.003,117.003,111.893,117.003,47991600.0
2024-10-09,114.653,123.083,109.083,114.563,54269700.0
2024-10-10,122.433,122.433,114.083,114.483,46022700.0
2024-10-11,112.083,113.583,106.743,111.033,30476400.0
2024-10-14,111.013,111.023,104.743,109.753,36108400.0
2024-10-15,110.583,113.753,108.313,108.363,29611700.0
2024-10-16,104.483,107.093,104.093,104.733,23154200.0
2024-10-17,105.593,106.583,102.723,102.753,22670900.0
2024-10-18,102.743,112.033,101.663,109.283,40239500.0
2024-10-21,112.183,116.533,110.803,112.763,43821200.0
2024-10-22,112.583,114.353,110.883,112.253,22944700.0
2024-10-23,112.383,112.693,110.343,110.623,20595800.0
2024-10-24,109.883,110.373,108.183,109.083,15248300.0
2024-10-25,109.583,111.963,107.593,110.863,20003300.0
2024-10-28,111.583,111.583,108.883,110.033,18085500.0
2024-10-29,110.033,112.663,108.363,108.423,24365000.0
2024-10-30,107.653,108.983,105.693,106.503,17454800.0
2024-10-31,106.503,107.453,104.163,106.383,23796000.0
2024-11-01,106.193,106.963,103.823,104.003,17256900.0
2024-11-04,103.883,106.423,103.833,105.993,16218700.0
2024-11-05,106.083,110.743,105.593,109.703,32201300.0
2024-11-06,110.713,111.373,107.963,109.073,27909100.0
2024-11-07,108.073,111.263,107.683,111.033,24682000.0
2024-11-08,112.883,114.033,110.483,110.743,32284800.0
2024-11-11,110.763,115.733,110.763,115.093,42769600.0
2024-11-12,116.083,118.243,113.043,114.323,37934400.0
2024-11-13,113.083,113.983,110.763,112.633,24954900.0
2024-11-14,112.633,113.073,109.083,109.413,22779800.0
2024-11-15,109.093,110.733,106.233,106.713,20544000.0
2024-11-18,106.713,107.513,103.083,104.033,19395400.0
2024-11-19,104.033,105.883,102.083,105.413,18222700.0
2024-11-20,105.083,105.683,103.843,104.943,14369600.0
2024-11-21,104.943,105.283,103.313,104.003,13439300.0
2024-11-22,104.113,105.413,98.083,98.603,25648500.0
2024-11-25,98.633,99.233,94.883,96.113,19194100.0
2024-11-26,95.983,96.883,95.063,95.433,13617100.0
2024-11-27,95.063,97.583,93.923,97.573,16250500.0
2024-11-28,97.743,98.573,96.083,96.283,13142800.0
2024-11-29,95.773,99.263,95.333,97.723,15283300.0
2024-12-02,97.873,100.683,97.473,100.083,17048400.0
2024-12-03,100.173,100.173,96.863,97.863,15996000.0
2024-12-04,99.643,100.063,97.133,97.423,15451100.0
2024-12-05,97.083,97.343,96.283,96.803,10350000.0
2024-12-06,96.883,99.063,96.483,98.433,13791400.0
2024-12-09,98.433,98.603,96.923,97.623,9885400.0
2024-12-10,100.613,101.073,97.633,97.973,16915700.0
2024-12-11,98.063,99.903,98.063,99.033,12012400.0
2024-12-12,99.033,99.693,97.793,99.243,13619900.0
2024-12-13,98.783,99.203,97.183,97.743,16931000.0
2024-12-16,98.073,100.733,96.313,96.693,20276800.0
2024-12-17,96.083,97.803,95.973,96.583,12675900.0
2024-12-18,96.78,101.41,96.28,100.34,23442800.0
2024-12-19,98.55,103.13,98.31,102.55,24990100.0
2024-12-20,102.56,105.78,102.35,103.29,26991300.0
2024-12-23,103.26,104.57,100.96,101.17,19137800.0
2024-12-24,101.39,102.07,99.86,102.07,12311500.0
2024-12-25,102.18,103.78,100.1,100.57,15918700.0
2024-12-26,100.58,106.55,99.51,105.29,29625900.0
2024-12-27,105.18,107.41,104.63,104.98,23228200.0
2024-12-30,105.0,109.08,104.99,107.28,28298000.0
2024-12-31,106.94,107.78,103.63,103.69,19275000.0
2025-01-02,103.68,104.21,98.27,99.86,20914000.0
2025-01-03,100.23,100.55,97.39,97.78,15931300.0
2025-01-06,98.16,100.07,97.08,97.42,13061300.0
2025-01-07,97.88,101.58,97.56,101.2,19650400.0
2025-01-08,100.69,101.18,97.29,99.91,18010100.0
2025-01-09,99.28,101.14,98.96,99.24,11700600.0
2025-01-10,99.24,103.38,98.3,99.83,22027700.0
2025-01-13,97.96,99.76,97.51,99.03,13725200.0
2025-01-14,99.06,104.03,96.84,104.03,22311300.0
2025-01-15,103.92,103.92,101.54,101.84,14022300.0
2025-01-16,102.4,104.36,100.58,101.09,16413100.0
2025-01-17,100.28,103.33,99.96,101.92,15320700.0
2025-01-20,102.78,104.93,102.29,104.14,18187900.0
2025-01-21,104.45,106.27,103.36,105.93,19499900.0
2025-01-22,107.78,109.78,105.98,107.55,33130600.0
2025-01-23,108.72,108.99,105.63,105.64,22643400.0
2025-01-24,105.31,106.96,105.2,106.64,15722400.0
2025-01-27,107.11,107.57,104.78,104.79,13168900.0
2025-02-05,107.13,110.28,105.18,109.87,28283000.0
2025-02-06,109.2,112.83,108.28,112.83,29341400.0
2025-02-07,114.26,119.85,114.16,116.38,50996600.0
2025-02-10,116.64,119.06,116.19,117.62,28317600.0
2025-02-11,119.38,122.67,119.08,122.28,36131400.0
2025-02-12,121.53,134.58,120.79,134.58,47143900.0
2025-02-13,138.28,140.93,134.87,135.33,58663300.0
2025-02-14,133.28,137.58,130.29,135.2,42683100.0
2025-02-17,135.29,138.24,131.54,135.48,42084800.0
2025-02-18,139.28,148.94,136.88,142.88,72095300.0
2025-02-19,144.28,157.24,142.88,157.24,60590900.0
2025-02-20,160.28,161.24,150.98,152.27,64964100.0
2025-02-21,152.23,159.78,150.48,157.26,52661600.0
2025-02-24,154.72,154.72,147.74,149.28,54857900.0
2025-02-25,145.28,150.17,144.78,146.48,39823400.0
2025-02-26,146.79,149.2,143.25,147.77,40563600.0
2025-02-27,147.28,149.28,143.9,147.18,32438900.0
2025-02-28,145.28,147.27,140.52,141.08,37307900.0
2025-03-03,142.28,145.49,139.88,141.96,28059500.0
2025-03-04,139.49,144.08,139.28,142.68,27346000.0
2025-03-05,141.52,146.48,141.51,144.36,23094800.0
2025-03-06,145.89,148.16,145.48,146.33,31818800.0
2025-03-07,145.28,146.69,143.58,144.19,21898000.0
2025-03-10,144.15,144.78,142.38,144.34,16314100.0
2025-03-11,141.34,143.64,139.58,141.78,20397800.0
2025-03-12,142.78,143.28,140.04,140.16,18130800.0
2025-03-13,139.28,139.29,135.19,136.48,25747600.0
2025-03-14,136.0,139.77,135.93,138.96,20975100.0
2025-03-17,140.28,141.34,138.96,139.54,12298200.0
2025-03-18,140.48,141.48,138.38,139.96,12342400.0
2025-03-19,139.46,139.96,137.88,139.38,9690700.0
2025-03-20,139.36,139.36,137.07,137.24,11226600.0
2025-03-21,137.58,137.94,133.96,135.28,13474100.0
2025-03-24,135.27,136.82,133.28,135.48,10996300.0
2025-03-25,135.74,135.74,132.98,133.27,9641200.0
2025-03-26,133.27,134.06,132.66,132.88,7670600.0
2025-03-27,132.61,135.92,132.4,133.35,13905700.0
2025-03-28,133.34,135.55,132.59,132.68,10078600.0
2025-03-31,132.65,134.15,130.28,132.0,11901800.0
2025-04-01,132.58,133.83,131.28,132.94,9234700.0
2025-04-02,132.78,134.74,132.58,133.24,8541000.0
2025-04-03,131.29,133.28,129.06,129.47,13581400.0
2025-04-07,118.78,122.59,116.45,116.45,23228500.0
2025-04-08,118.28,118.42,112.19,114.43,30658500.0
2025-04-09,112.28,121.76,110.78,118.97,31632300.0
2025-04-10,123.0,124.29,120.59,122.28,20304500.0
2025-04-11,122.29,130.41,121.98,128.28,25120100.0
2025-04-14,129.29,130.26,125.28,125.9,19824000.0
2025-04-15,125.28,125.28,121.38,123.04,14723700.0
2025-04-16,125.17,125.26,121.32,123.5,14148800.0
2025-04-17,123.08,123.75,121.31,121.68,13261100.0
2025-04-18,121.27,122.26,120.46,121.56,7334100.0
2025-04-21,122.28,124.47,121.78,124.01,11191600.0
2025-04-22,123.58,123.58,121.81,122.03,10897500.0
2025-04-23,122.13,124.28,121.84,123.1,10828500.0
2025-04-24,123.16,123.17,120.43,120.98,8471900.0
2025-04-25,121.86,122.28,120.73,121.14,9500200.0
2025-04-28,121.07,122.33,120.5,121.56,9768800.0
2025-04-29,121.62,128.48,120.8,127.69,24552600.0
2025-04-30,129.26,132.54,127.82,130.86,25610800.0
2025-05-06,132.28,134.61,131.5,134.48,17634300.0
2025-05-07,136.38,136.57,130.13,131.03,21017000.0
2025-05-08,131.03,131.64,130.27,130.64,10179700.0
2025-05-09,130.08,131.18,129.28,130.02,10853700.0
2025-05-12,131.58,133.16,130.29,131.2,11745000.0
2025-05-13,132.13,132.57,130.04,130.53,10447700.0
2025-05-14,130.88,132.55,130.28,131.63,11913600.0
2025-05-15,131.53,131.53,127.28,127.32,11950200.0
2025-05-16,126.81,128.16,126.59,128.03,6861800.0
2025-05-19,128.04,128.26,125.88,127.5,7126300.0
2025-05-20,127.83,131.28,127.56,130.93,13880100.0
2025-05-21,130.06,130.4,128.23,130.01,7835700.0
2025-05-22,129.58,134.13,128.98,132.43,17169100.0
2025-05-23,132.08,132.37,129.4,129.47,9811800.0
2025-05-26,127.28,128.64,125.98,128.1,9544400.0
2025-05-27,127.77,128.07,126.1,126.15,6208800.0
2025-05-28,126.28,126.94,125.4,125.73,6814700.0
2025-05-29,126.27,128.51,125.38,127.43,8049400.0
2025-05-30,126.94,126.94,123.88,123.88,8199700.0
2025-06-03,122.29,125.63,122.29,123.88,7156700.0
2025-06-04,123.94,127.52,123.61,127.42,10829600.0
2025-06-05,127.43,132.16,126.88,131.88,12906100.0
2025-06-06,132.03,133.38,131.14,131.68,9929800.0
2025-06-09,131.76,131.98,129.16,129.28,9331900.0
2025-06-10,129.08,129.58,125.41,125.99,9848600.0
2025-06-11,126.0,128.51,126.0,126.31,7113900.0
2025-06-12,125.78,126.3,124.88,124.88,7989500.0
2025-06-13,124.78,126.74,123.46,123.79,9996200.0
2025-06-16,123.46,125.18,122.94,125.18,6031300.0
2025-06-17,126.08,127.94,123.86,124.28,9722800.0
2025-06-18,123.83,126.23,123.08,125.06,7434600.0
2025-06-19,125.28,127.99,124.77,125.6,12135500.0
2025-06-20,125.34,126.28,123.52,123.88,7287700.0
2025-06-23,122.66,124.83,121.66,123.1,8778300.0
2025-06-24,123.45,126.08,123.45,125.49,10879100.0
2025-06-25,126.17,128.01,124.78,127.83,13857900.0
2025-06-26,127.48,127.72,125.58,125.58,10896200.0
2025-06-27,126.28,128.67,125.18,127.0,12532800.0
2025-06-30,127.42,128.06,126.78,126.93,9568600.0
2025-07-01,126.94,127.48,125.8,126.96,8210500.0
2025-07-02,126.28,126.28,123.31,123.91,12697200.0
2025-07-03,123.91,125.07,123.68,124.54,7648100.0
2025-07-04,124.54,124.67,122.38,123.28,12927000.0
2025-07-07,123.28,123.78,122.31,122.46,6881700.0
2025-07-08,122.48,124.94,122.48,124.57,9845500.0
2025-07-09,124.85,124.87,122.78,122.78,8462700.0
2025-07-10,122.94,123.82,122.48,122.68,10221500.0
2025-07-11,122.68,124.76,121.97,123.06,12795200.0
2025-07-14,123.34,123.68,122.48,123.08,6605700.0
2025-07-15,123.08,123.55,120.88,122.18,12621800.0
2025-07-16,122.31,124.16,121.68,122.06,11051600.0
2025-07-17,121.99,122.18,121.16,121.77,11558800.0
2025-07-18,122.08,127.77,122.0,124.99,25993600.0
2025-07-21,124.28,125.42,123.82,124.38,11161800.0
2025-07-22,124.28,125.4,123.38,124.43,10207800.0
2025-07-23,124.28,125.28,123.78,124.19,11261300.0
2025-07-24,124.19,125.45,123.57,125.07,13421800.0
2025-07-25,125.34,127.03,123.78,125.96,16424900.0
2025-07-28,126.28,126.76,124.38,124.49,15324900.0
2025-07-29,124.4,124.61,123.18,124.37,14178800.0
2025-07-30,124.13,126.07,122.67,123.21,16318100.0
2025-07-31,122.77,124.06,120.28,120.56,21971900.0
2025-08-01,120.3,121.35,118.37,118.82,13120100.0
2025-08-04,118.0,119.05,117.8,118.9,9476900.0
2025-08-05,121.5,122.08,119.59,120.97,16050500.0
2025-08-06,120.65,120.9,119.92,120.72,10717000.0
2025-08-07,121.01,121.71,120.1,120.39,12389100.0
2025-08-08,120.52,120.59,118.5,118.73,12816000.0
2025-08-11,118.73,119.62,118.31,119.4,11100500.0
2025-08-12,119.4,120.49,118.95,120.06,17198900.0
2025-08-13,120.35,124.28,119.84,123.69,32498800.0
2025-08-14,124.0,125.8,122.31,122.34,24540700.0
2025-08-15,121.51,123.88,121.25,123.28,18752900.0
2025-08-18,123.72,131.68,122.85,127.91,45248300.0
2025-08-19,128.0,129.18,125.02,125.23,25821800.0
2025-08-20,124.62,128.7,124.61,128.7,28972000.0
2025-08-21,129.8,132.3,128.6,129.33,32832500.0
2025-08-22,129.59,136.76,129.59,136.33,47918900.0
2025-08-25,138.02,142.49,134.21,136.58,48788300.0
2025-08-26,136.18,143.89,134.39,142.1,45387100.0
2025-08-27,145.49,146.43,138.8,138.84,48103900.0
2025-08-28,138.68,142.5,137.27,142.39,44526000.0
2025-08-29,142.39,143.25,138.11,142.73,32486200.0
2025-09-01,145.0,147.5,141.88,144.7,35954400.0
2025-09-02,144.2,144.68,136.35,137.4,37101200.0
2025-09-03,137.99,139.6,134.47,135.5,27544500.0
2025-09-04,135.5,136.25,126.16,128.14,38494200.0
2025-09-05,128.4,131.94,127.62,131.5,25128800.0
2025-09-08,132.11,137.18,131.9,135.44,25462500.0
2025-09-09,134.09,134.09,130.68,131.2,18767700.0
2025-09-10,131.55,132.87,129.5,130.71,18780200.0
2025-09-11,129.78,134.5,129.18,134.5,26376800.0
2025-09-12,134.1,137.28,133.28,135.5,27820400.0
2025-09-15,140.7,141.5,136.5,138.06,33931800.0
2025-09-16,137.5,143.8,137.27,140.65,29690000.0
2025-09-17,143.48,144.86,141.52,142.46,29861000.0
2025-09-18,142.5,149.5,140.78,143.75,56299700.0
2025-09-19,143.75,146.92,141.92,142.0,31350500.0
2025-09-22,142.99,145.96,140.97,145.81,31698300.0
2025-09-23,145.08,145.68,139.18,142.5,32492300.0
2025-09-24,141.5,150.74,141.1,148.1,45561600.0
2025-09-25,148.15,152.5,146.2,150.17,38361400.0
2025-09-26,150.17,157.0,149.86,150.53,40800700.0
2025-09-29,150.1,152.38,147.29,149.45,28400100.0
2025-09-30,150.78,152.63,149.69,150.67,26204200.0
2025-10-09,146.16,151.9,144.38,149.52,47152100.0
2025-10-10,146.7,148.43,140.71,141.32,35912000.0
2025-10-13,136.0,138.98,135.4,137.82,32444800.0
2025-10-14,138.3,139.16,130.82,131.18,31770000.0
2025-10-15,130.88,133.66,129.3,133.39,21233900.0
2025-10-16,131.7,133.97,131.0,132.24,13312200.0
2025-10-17,132.12,132.12,126.7,126.77,20207200.0
2025-10-20,128.56,129.32,125.77,126.7,15220700.0
2025-10-21,127.2,129.65,126.85,129.32,16000300.0
2025-10-22,128.55,130.3,127.5,128.51,11671000.0
2025-10-23,127.7,128.97,126.38,128.8,10981300.0
2025-10-24,130.11,132.14,129.38,132.12,18156000.0
2025-10-27,133.94,134.45,131.12,132.87,20545200.0
2025-10-28,132.43,137.4,132.01,136.08,25727000.0
2025-10-29,134.34,134.86,133.0,134.77,20791700.0
2025-10-30,134.78,135.38,130.86,131.85,21211100.0
2025-10-31,130.81,132.25,130.05,130.21,15039500.0
2025-11-03,130.22,130.23,127.0,129.06,13005200.0
2025-11-04,129.06,129.06,125.9,126.3,12820000.0
2025-11-05,123.67,125.95,123.55,125.45,10479700.0
2025-11-06,125.63,127.45,125.33,127.1,11296000.0
2025-11-07,126.42,126.42,124.67,125.27,9436100.0
2025-11-10,125.4,125.9,124.01,125.6,11287400.0
2025-11-11,126.3,126.69,123.3,123.3,13180100.0
2025-11-12,123.3,123.66,121.22,123.59,9672500.0
2025-11-13,123.65,124.38,122.98,123.77,11180000.0
2025-11-14,122.3,123.05,121.22,121.26,11417000.0
2025-11-17,121.62,122.41,120.33,120.82,8088000.0
2025-11-18,120.83,123.15,120.3,121.8,10717400.0
2025-11-19,121.8,122.14,119.25,119.5,9918200.0
2025-11-20,120.5,121.0,118.03,118.05,9057300.0
2025-11-21,116.5,117.49,115.0,115.42,12929800.0
2025-11-24,116.52,117.05,115.22,116.71,9653200.0
2025-11-25,117.29,118.69,116.68,116.96,10746100.0
2025-11-26,116.3,117.75,115.57,116.81,10922500.0
2025-11-27,117.16,121.15,116.9,119.05,17539400.0
2025-11-28,118.9,119.7,117.5,119.37,9505200.0
2025-12-01,119.9,121.21,118.92,121.2,11220900.0
2025-12-02,121.6,123.3,120.38,120.98,12043600.0
2025-12-03,121.0,121.0,118.51,119.05,9892700.0
2025-12-04,118.92,119.75,117.6,119.4,7123300.0
2025-12-05,119.5,120.0,118.5,119.88,8774900.0
2025-12-08,119.92,121.7,119.92,120.88,11521400.0
2025-12-09,120.9,121.4,119.68,119.93,8820200.0
2025-12-10,120.9,124.35,120.9,123.6,20741400.0
2025-12-11,123.88,124.1,121.56,121.67,11525200.0
2025-12-12,121.67,127.88,121.21,126.42,28444600.0
2025-12-15,125.35,126.35,124.19,124.23,15276200.0
2025-12-16,125.7,126.9,124.28,124.7,13921000.0
2025-12-17,124.4,126.1,122.96,125.64,13316800.0
2025-12-18,124.89,125.48,122.7,122.9,13713400.0
2025-12-19,123.55,125.5,123.3,124.28,11077300.0
2025-12-22,124.6,126.4,124.6,125.6,10471700.0
2025-12-23,125.61,126.56,124.76,125.09,10673200.0
2025-12-24,125.22,126.8,124.95,126.4,10967900.0
2025-12-25,125.98,127.67,125.7,127.03,9399400.0
2025-12-26,127.08,129.47,126.5,128.74,13877500.0
2025-12-29,128.74,129.33,126.73,126.82,14632600.0
2025-12-30,126.47,127.85,126.23,126.7,9780600.0
2025-12-31,126.93,127.4,125.73,125.8,8926300.0
2026-01-05,126.26,129.0,126.26,128.64,15349800.0
2026-01-06,128.78,131.76,128.66,130.8,21557600.0
2026-01-07,131.72,131.9,128.72,129.42,18677300.0
2026-01-08,128.8,134.07,128.73,131.76,20349000.0
2026-01-09,131.76,132.09,129.98,131.42,16439400.0
2026-01-12,131.43,135.23,129.48,133.45,24798100.0
2026-01-13,133.7,134.56,127.9,128.28,26189000.0
2026-01-14,128.1,130.86,127.1,127.61,22604200.0
2026-01-15,127.52,128.58,126.11,128.37,17089700.0
2026-01-16,129.42,132.2,128.9,130.73,23256700.0
2026-01-19,130.73,131.6,128.6,128.82,16067000.0
2026-01-20,129.0,132.05,128.55,128.89,18186200.0
2026-01-21,127.96,131.65,127.9,130.32,22620100.0
2026-01-22,131.2,131.75,128.3,128.74,18997800.0
2026-01-23,128.75,130.5,128.07,129.3,20173400.0
2026-01-26,129.3,129.64,124.5,124.52,27384800.0
2026-01-27,124.4,125.8,122.63,124.76,17527700.0
2026-01-28,124.7,130.76,124.6,127.98,33487000.0
2026-01-29,127.2,127.78,122.48,122.78,30003600.0
2026-01-30,122.41,123.25,120.37,121.1,15909300.0
2026-02-02,120.48,121.69,117.6,117.85,14366600.0
2026-02-03,119.61,119.78,116.9,118.33,13784300.0
2026-02-04,117.21,117.55,115.79,117.19,12839000.0
2026-02-05,116.38,117.69,116.11,117.53,10251000.0
2026-02-06,116.5,116.9,115.51,115.85,12701800.0
2026-02-09,117.24,117.4,116.22,116.91,11178100.0
2026-02-10,116.94,118.56,116.92,117.73,10607900.0
2026-02-11,117.71,118.1,116.95,117.19,7679000.0
2026-02-12,117.23,117.83,116.26,116.95,10530700.0
2026-02-13,116.46,117.38,115.7,115.72,10849100.0
2026-02-24,116.9,117.66,115.68,117.18,11478300.0
2026-02-25,117.19,118.16,116.8,117.74,12001200.0
2026-02-26,118.0,122.91,117.33,122.5,26192100.0
2026-02-27,120.9,124.1,120.52,122.9,17437000.0
2026-03-02,120.28,121.62,118.56,118.83,18946200.0
2026-03-03,118.58,121.1,115.9,116.25,17536100.0
2026-03-04,114.9,116.6,113.4,113.42,16460400.0
2026-03-05,115.7,115.78,113.79,114.07,10138400.0
2026-03-06,114.07,115.48,113.61,114.95,7838700.0
2026-03-09,112.9,112.91,110.46,112.1,13633500.0
2026-03-10,113.5,114.42,113.15,113.98,8232300.0
2026-03-11,113.9,114.79,113.61,114.2,9160500.0
2026-03-12,113.89,114.49,112.1,112.72,8311600.0
2026-03-13,111.9,113.07,111.25,111.63,8439200.0
2026-03-16,111.64,111.71,108.31,110.2,14403600.0
2026-03-17,110.75,111.3,108.8,108.82,10004000.0
2026-03-18,109.4,109.56,106.48,108.18,12543200.0
2026-03-19,106.59,106.89,105.18,105.74,12378900.0
2026-03-20,106.21,106.52,103.45,103.45,11687000.0
2026-03-23,100.42,101.59,98.15,98.52,16731900.0
2026-03-24,99.85,100.4,97.66,99.88,10546000.0
2026-03-25,100.39,102.68,100.39,102.25,11184200.0
2026-03-26,101.68,102.07,99.72,99.9,7512000.0
2026-03-27,98.47,101.48,98.47,100.92,7757000.0
2026-03-30,99.33,100.68,98.6,100.22,7446500.0
2026-03-31,98.7,99.56,94.46,94.86,21256100.0
2026-04-01,96.74,96.9,94.9,95.95,14999100.0
2026-04-02,95.39,95.39,91.02,91.25,24523100.0
2026-04-03,92.03,92.08,89.51,90.05,14073500.0
2026-04-07,90.13,91.58,90.11,90.72,10123100.0
2026-04-08,92.25,95.38,92.25,95.35,19735500.0
2026-04-09,93.9,94.49,93.12,94.14,13940200.0
2026-04-10,94.9,96.65,94.8,95.25,14485200.0
2026-04-13,94.19,95.69,93.93,94.73,11717700.0
2026-04-14,95.49,96.2,93.65,94.56,16882700.0
2026-04-15,94.56,95.4,92.19,92.21,22632200.0
2026-04-16,92.65,94.07,92.39,93.61,16645000.0
2026-04-17,93.53,93.8,92.08,92.94,16628300.0
2026-04-20,92.94,94.39,92.88,93.68,17973500.0
2026-04-21,93.23,93.51,91.52,92.75,17130100.0
2026-04-22,92.38,94.1,92.1,94.1,19792500.0
2026-04-23,94.36,94.4,92.12,92.34,16786200.0
2026-04-24,92.15,96.62,92.07,95.02,34977500.0
2026-04-27,96.09,104.53,96.0,104.53,52371000.0
2026-04-28,106.85,106.85,103.3,103.79,51166000.0
2026-04-29,102.75,103.25,99.64,101.49,36634500.0
2026-04-30,97.67,99.28,96.9,98.2,46004700.0
2026-05-06,99.59,103.7,99.4,100.8,45814000.0
2026-05-07,101.8,101.9,99.01,100.16,28388300.0
2026-05-08,99.21,99.5,98.21,99.08,22317700.0
2026-05-11,99.98,101.98,99.76,101.28,32800600.0
2026-05-12,101.9,104.3,100.41,103.21,38357000.0
2026-05-13,101.58,103.8,99.5,103.41,36049400.0
2026-05-14,104.41,104.44,100.4,100.4,30313300.0
2026-05-15,100.45,104.6,97.7,101.29,41659800.0
2026-05-18,100.8,102.74,98.92,99.69,28330000.0
2026-05-19,99.7,102.79,97.09,102.52,34963600.0
2026-05-20,101.52,102.1,100.28,101.2,23220600.0
2026-05-21,102.7,108.33,101.7,102.56,64140800.0
2026-05-22,104.45,104.5,100.7,104.15,39482200.0
2026-05-25,104.9,108.99,103.8,108.84,52947300.0
2026-05-26,108.84,108.85,104.24,105.97,43446400.0
2026-05-27,106.84,108.31,104.23,104.86,37026900.0
2026-05-28,103.65,103.65,99.95,101.8,36653300.0
2026-05-29,101.8,102.29,94.9,94.9,37496200.0
2026-06-01,94.78,94.79,92.1,92.13,23275700.0
2026-06-02,91.92,93.28,90.87,92.55,18222000.0
2026-06-03,92.32,101.82,92.26,100.81,60746800.0
2026-06-04,98.0,101.9,96.17,98.86,40553700.0
2026-06-05,97.5,97.83,95.35,95.39,24443100.0
2026-06-08,91.5,93.35,91.0,92.02,22799200.0
2026-06-09,93.39,93.59,91.72,93.32,17256400.0
2026-06-10,92.0,92.58,89.63,90.18,21246900.0
2026-06-11,89.65,90.0,85.08,85.17,28007500.0
2026-06-12,86.9,87.25,85.34,86.01,21411300.0
2026-06-15,86.7,88.72,85.57,88.72,18834800.0
2026-06-16,88.0,89.65,87.72,88.2,17121100.0
2026-06-17,87.64,91.2,87.31,90.12,21975300.0
2026-06-18,89.88,91.36,89.4,89.97,19110300.0
2026-06-22,89.9,90.88,87.79,90.56,22602100.0
2026-06-23,89.8,91.23,87.51,87.7,21437500.0
2026-06-24,86.75,91.59,86.38,90.3,25267700.0
2026-06-25,90.61,92.43,88.8,89.71,23723400.0
2026-06-26,88.7,90.5,86.5,86.72,22099200.0
2026-06-29,86.0,89.0,84.63,88.3,27055700.0
2026-06-30,88.2,95.0,87.51,94.85,42341600.0
2026-07-01,95.8,99.5,94.5,97.11,40915000.0
2026-07-02,94.45,105.98,92.5,101.27,73251900.0
2026-07-03,100.18,105.2,98.8,102.3,44021600.0
2026-07-06,103.21,103.7,96.88,97.0,34978800.0
2026-07-07,96.32,102.8,95.5,99.46,34630200.0
2026-07-08,99.85,103.48,97.01,100.95,34150900.0
2026-07-09,102.15,107.75,99.44,107.14,47471600.0
2026-07-10,105.94,109.8,103.2,103.21,44860000.0
2026-07-13,103.21,107.53,101.0,102.49,34783300.0
2026-07-14,101.0,106.52,98.35,106.15,39928600.0
2026-07-15,109.58,112.3,105.58,111.12,65599200.0
2026-07-16,108.08,113.77,108.0,109.85,45522700.0
2026-07-17,109.03,112.48,103.33,104.12,48088800.0
2026-07-20,106.0,106.99,97.99,101.16,43161000.0
2026-07-21,104.0,104.0,98.24,102.42,34127600.0
2026-07-22,101.66,106.64,100.6,101.98,30476200.0
2026-07-23,103.5,103.5,96.08,96.66,29203200.0
2026-07-24,95.3,99.65,95.08,96.9,20859000.0
2026-07-27,98.0,98.58,92.92,95.31,19916300.0
2026-07-28,93.98,95.75,90.63,91.8,19905900.0
2026-07-29,94.46,94.46,90.83,91.69,18833800.0
2026-07-30,91.67,91.68,86.86,88.5,26206300.0
2026-07-31,90.5,91.87,88.7,88.7,26339600.0
2026-08-03,87.66,89.22,87.02,88.22,16164100.0
2026-08-04,88.68,88.88,87.01,87.95,22997900.0
2026-08-05,88.8,91.69,88.13,90.83,28323800.0
2026-08-06,89.81,90.25,88.44,89.65,24838100.0
2026-08-07,89.49,90.15,88.41,89.76,17505000.0
2026-08-10,90.09,90.1,88.08,89.14,16586300.0
2026-08-11,89.0,94.89,88.68,93.26,41088000.0
2026-08-12,92.71,93.6,91.25,91.52,19136300.0
2026-08-13,91.9,92.51,90.0,90.02,19888700.0
2026-08-14,90.45,91.12,89.73,91.08,12497400.0
2026-08-17,91.2,92.17,90.74,92.14,15155300.0
2026-08-18,91.66,92.15,90.02,90.54,18203600.0
2026-08-19,89.05,89.5,86.59,86.9,23268900.0
2026-08-20,87.0,87.35,85.98,85.99,13859900.0
2026-08-21,85.44,86.61,85.01,85.82,10579600.0
2026-08-24,85.83,85.85,82.25,82.5,19164600.0
2026-08-25,80.9,85.98,80.1,85.55,22667100.0
2026-08-26,85.02,85.45,83.93,84.0,12214200.0
2026-08-27,84.29,84.94,83.3,84.54,12907200.0
2026-08-28,84.33,85.0,81.76,82.0,19775900.0
2026-08-31,81.0,83.27,80.71,83.27,11046600.0
2026-09-01,82.77,83.38,82.58,82.85,7186000.0
2026-09-02,82.18,82.39,80.38,80.61,13157900.0
2026-09-03,81.01,81.25,78.7,79.3,14210400.0
2026-09-04,79.89,82.25,79.85,80.25,18533300.0
2026-09-07,81.0,81.74,79.8,81.08,18109100.0
2026-09-08,81.0,81.7,79.39,80.47,16615200.0
2026-09-09,80.22,80.87,79.7,80.01,12053900.0
2026-09-10,79.5,79.67,78.85,78.93,9154100.0
2026-09-11,78.28,78.28,76.1,76.88,19109700.0
2026-09-14,76.15,78.25,75.85,77.91,9651300.0
2026-09-15,77.38,78.78,77.38,77.52,7064700.0
2026-09-16,77.43,78.65,76.82,78.4,9384100.0
2026-09-17,77.9,79.15,77.84,78.62,9081100.0
2026-09-18,79.17,81.78,79.17,81.27,16746500.0
2026-09-21,81.36,82.25,80.38,80.78,10745000.0
2026-09-22,81.55,83.86,81.38,82.88,21490400.0
2026-09-23,82.89,83.22,82.05,82.77,7891500.0
2026-09-24,82.33,82.68,81.24,81.4,7318300.0
2026-09-28,81.18,82.2,80.64,80.75,11603500.0
2026-09-29,80.5,81.39,79.85,80.36,7162600.0
2026-09-30,80.9,82.74,80.46,82.21,12893000.0
2026-10-08,81.62,82.69,78.22,78.96,13894900.0
2026-10-09,78.39,80.23,77.33,79.15,10290200.0
2026-10-12,79.16,79.2,77.0,77.29,7569700.0
2026-10-13,76.68,77.39,74.6,75.96,10889600.0
2026-10-14,75.86,76.43,74.23,74.3,7736600.0
2026-10-15,72.0,73.78,71.8,73.09,11367200.0
2026-10-16,74.0,74.19,70.78,71.53,12889500.0
2026-10-19,71.3,73.16,71.07,72.74,8449200.0
2026-10-20,72.5,77.0,72.41,76.91,14909800.0
2026-10-21,78.03,78.07,76.9,77.48,8948700.0
2026-10-22,77.88,79.15,77.4,78.4,12558100.0
2026-10-23,78.0,82.49,77.23,82.2,20348400.0
2026-10-26,81.5,85.62,81.31,84.65,23281200.0
2026-10-27,84.26,84.75,82.21,82.29,14527500.0
2026-10-28,84.4,86.5,82.78,85.2,19649300.0