date,open,high,low,close,volume
2024-03-08,215.646,222.06,214.986,221.483,8138800.0
2024-03-11,219.386,225.579,218.994,222.831,5728800.0
2024-03-12,220.838,225.275,218.023,218.92,7417300.0
2024-03-13,220.097,221.357,213.164,214.542,6800700.0
2024-03-14,214.164,215.497,211.253,212.527,5576500.0
2024-03-15,212.527,212.838,207.357,211.971,5726300.0
2024-03-18,211.246,219.186,211.208,218.66,6620800.0
2024-03-19,217.875,220.69,216.342,216.453,4417500.0
2024-03-20,216.32,218.297,213.986,217.283,3143200.0
2024-03-21,220.616,225.046,219.357,220.912,5677300.0
2024-03-22,220.912,232.683,220.342,229.364,8961500.0
2024-03-25,228.883,239.727,225.957,232.542,7415800.0
2024-03-26,233.06,237.134,226.534,228.157,6314400.0
2024-03-27,229.305,230.097,223.49,226.431,5130400.0
2024-03-28,226.416,227.253,221.949,225.053,4971700.0
2024-03-29,224.616,228.616,219.305,224.246,4820700.0
2024-04-01,226.023,231.623,224.912,226.023,4991200.0
2024-04-02,225.283,226.749,217.134,219.06,6660100.0
2024-04-03,219.016,221.579,214.92,218.379,4349100.0
2024-04-08,221.579,224.949,219.431,220.231,4633300.0
2024-04-09,218.986,220.986,215.668,219.408,2881500.0
2024-04-10,218.734,220.097,211.927,213.638,4075500.0
2024-04-11,212.031,215.646,211.86,213.26,3227700.0
2024-04-12,212.675,214.764,210.616,212.69,3549400.0
2024-04-15,221.579,231.209,220.971,229.742,9057800.0
2024-04-16,227.512,230.468,225.505,226.786,5138300.0
2024-04-17,226.994,228.594,224.542,228.06,5555700.0
2024-04-18,226.023,230.32,223.86,223.964,5393300.0
2024-04-19,223.06,224.186,216.764,218.971,4663100.0
2024-04-22,215.646,220.29,213.52,218.557,3952100.0
2024-04-23,218.616,223.431,218.208,222.216,4078600.0
2024-04-24,223.06,226.616,221.927,223.801,3338800.0
2024-04-25,222.594,225.638,220.246,224.794,3003900.0
2024-04-26,223.875,231.134,223.875,230.216,5020000.0
2024-04-29,229.875,238.305,229.12,237.134,6190800.0
2024-04-30,237.371,237.86,230.549,234.171,6037900.0
2024-05-06,237.209,239.209,233.134,234.016,4134500.0
2024-05-07,233.357,235.268,229.727,232.764,3810300.0
2024-05-08,231.949,233.801,228.579,229.586,3040400.0
2024-05-09,229.579,230.883,227.512,230.49,4847100.0
2024-05-10,230.609,230.823,209.727,218.579,14817900.0
2024-05-13,215.653,219.801,212.66,213.875,8147200.0
2024-05-14,215.579,216.875,208.12,213.653,6754000.0
2024-05-15,211.208,216.764,210.468,212.727,3319900.0
2024-05-16,214.171,216.394,211.942,214.038,4054700.0
2024-05-17,213.431,214.497,211.349,213.431,3071300.0
2024-05-20,212.49,215.12,211.534,213.283,3419000.0
2024-05-21,212.579,218.897,212.49,216.986,4989800.0
2024-05-22,217.105,217.49,212.986,215.031,3335300.0
2024-05-23,215.053,219.12,213.801,215.031,3770600.0
2024-05-24,213.994,215.246,210.468,210.468,3277800.0
2024-05-27,210.446,223.105,209.416,223.06,7770600.0
2024-05-28,225.134,229.727,222.705,223.786,7135000.0
2024-05-29,222.764,224.068,217.453,219.134,4131200.0
2024-05-30,217.875,222.023,217.142,220.023,3529100.0
2024-05-31,219.89,219.949,215.171,215.171,4236800.0
2024-06-03,215.668,229.72,215.653,226.675,8360700.0
2024-06-04,226.675,231.134,225.283,229.809,4544100.0
2024-06-05,230.468,233.897,229.809,231.194,4440400.0
2024-06-06,232.712,239.357,232.32,234.942,8024600.0
2024-06-07,234.942,240.72,230.52,233.72,6872900.0
2024-06-11,236.394,242.32,236.394,239.957,7701000.0
2024-06-12,244.023,244.394,237.134,238.646,5800400.0
2024-06-13,242.32,246.542,239.49,240.986,6477900.0
2024-06-14,240.09,244.453,235.668,236.986,8260100.0
2024-06-17,237.157,248.083,237.157,244.794,7214000.0
2024-06-18,244.542,247.69,242.66,245.134,4077500.0
2024-06-19,245.66,247.357,239.357,241.468,5004300.0
2024-06-20,240.838,248.023,240.268,242.727,5591600.0
2024-06-21,239.431,243.727,238.431,242.401,3990300.0
2024-06-24,242.386,245.727,238.246,239.134,3780900.0
2024-06-25,237.875,238.986,229.431,230.942,5489600.0
2024-06-26,231.668,237.009,228.49,234.579,4781900.0
2024-06-27,233.438,237.801,230.786,234.66,4677600.0
2024-06-28,232.69,236.394,231.66,234.831,3920000.0
2024-07-01,234.097,239.942,231.127,238.512,3675800.0
2024-07-02,238.66,239.468,230.801,233.438,3775100.0
2024-07-03,233.409,236.764,229.416,234.438,3056500.0
2024-07-04,232.846,236.068,232.053,233.112,2116400.0
2024-07-05,233.083,233.527,227.194,231.29,3238200.0
2024-07-08,231.505,236.89,230.883,232.971,3644200.0
2024-07-09,233.283,239.934,231.312,239.038,5126000.0
2024-07-10,238.364,239.786,233.49,235.179,4303200.0
2024-07-11,237.853,238.157,221.453,230.505,10753900.0
2024-07-12,228.823,242.897,227.342,241.838,9084900.0
2024-07-15,242.897,248.009,241.927,246.49,6204500.0
2024-07-16,245.86,257.712,244.92,255.912,7886200.0
2024-07-17,255.742,260.668,254.616,255.934,6187200.0
2024-07-18,253.638,262.757,250.794,261.905,7518000.0
2024-07-19,261.046,264.453,258.601,261.416,6441700.0
2024-07-22,263.638,264.268,258.038,260.238,4864400.0
2024-07-23,258.831,259.934,246.971,247.023,6486900.0
2024-07-24,246.601,248.994,243.268,244.742,4087200.0
2024-07-25,242.905,245.349,239.675,242.157,3872900.0
2024-07-26,240.69,247.342,238.675,244.342,5491700.0
2024-07-29,244.342,251.12,243.12,246.364,4416300.0
2024-07-30,244.868,250.675,241.742,247.371,3831100.0
2024-07-31,245.86,253.475,244.668,252.231,5931900.0
2024-08-01,253.253,259.305,251.468,254.179,5062600.0
2024-08-02,251.416,255.72,247.105,248.031,4478900.0
2024-08-05,244.371,248.446,237.564,237.564,5846300.0
2024-08-06,241.638,242.623,233.12,236.683,4509400.0
2024-08-07,237.897,240.646,234.016,234.786,3383400.0
2024-08-08,232.534,239.912,228.675,236.231,4440300.0
2024-08-09,239.194,241.186,235.253,236.134,3224000.0
2024-08-12,234.601,237.031,232.564,234.031,2368300.0
2024-08-13,233.349,236.001,232.209,235.075,2274200.0
2024-08-14,235.327,237.046,231.327,232.12,2315800.0
2024-08-15,231.075,234.009,229.416,231.016,3406900.0
2024-08-16,231.016,234.653,229.268,232.571,3087700.0
2024-08-19,232.897,235.401,230.816,232.675,2768600.0
2024-08-20,233.268,233.638,228.823,230.631,2497200.0
2024-08-21,229.564,232.438,228.157,230.275,2482600.0
2024-08-22,229.705,231.194,220.66,226.105,5874800.0
2024-08-23,224.416,225.616,220.675,221.905,4664400.0
2024-08-26,221.905,224.327,221.046,223.349,3498800.0
2024-08-27,221.786,223.008,219.342,221.149,2598600.0
2024-08-28,220.675,224.379,218.46,223.557,4177100.0
2024-08-29,222.616,230.705,221.416,224.512,5560000.0
2024-08-30,224.512,239.075,224.379,234.216,7941600.0
2024-09-02,235.49,237.268,225.868,226.157,4907400.0
2024-09-03,226.609,229.564,225.127,229.186,2879500.0
2024-09-04,225.86,228.12,224.749,225.557,2609500.0
2024-09-05,225.557,226.727,219.934,222.646,3922500.0
2024-09-06,222.157,224.349,219.194,219.268,2837400.0
2024-09-09,217.786,221.86,217.194,217.771,3190500.0
2024-09-10,217.742,224.757,217.349,219.727,5146900.0
2024-09-11,219.275,221.416,216.823,221.016,2663500.0
2024-09-12,222.068,222.897,218.527,219.297,2626200.0
2024-09-13,219.201,221.416,215.483,215.505,3473600.0
2024-09-18,216.238,217.342,214.231,216.734,2214200.0
2024-09-19,217.12,218.838,211.779,215.127,3951300.0
2024-09-20,213.816,216.231,208.675,215.801,4888500.0
2024-09-23,214.223,216.971,206.971,208.72,5675400.0
2024-09-24,210.305,217.06,204.475,217.038,8272900.0
2024-09-25,219.268,222.69,215.238,216.749,8041400.0
2024-09-26,216.216,222.897,210.66,222.897,8666600.0
2024-09-27,225.86,245.342,225.771,245.342,12096600.0
2024-09-30,258.364,269.564,251.868,269.549,12162400.0
2024-10-08,296.66,296.66,284.379,296.66,11405000.0
2024-10-09,294.749,324.379,285.86,298.453,23769100.0
2024-10-10,306.231,307.342,279.957,286.075,14126000.0
2024-10-11,280.083,284.216,265.712,269.416,10978000.0
2024-10-14,265.12,276.223,259.223,271.794,12234600.0
2024-10-15,278.453,286.971,273.92,276.971,13239500.0
2024-10-16,265.194,270.031,262.209,267.49,9329900.0
2024-10-17,269.564,273.638,266.971,268.846,6572200.0
2024-10-18,268.846,295.883,267.734,295.609,14450800.0
2024-10-21,302.016,306.601,288.179,291.209,17745200.0
2024-10-22,287.386,301.327,285.12,292.194,11450300.0
2024-10-23,292.194,296.231,288.453,290.231,7083900.0
2024-10-24,288.083,291.49,284.023,285.779,6745500.0
2024-10-25,285.823,289.934,281.786,286.171,6558900.0
2024-10-28,286.171,286.957,280.794,283.268,5523800.0
2024-10-29,282.683,292.379,282.209,286.379,7203100.0
2024-10-30,285.12,291.786,283.12,287.475,6408900.0
2024-10-31,286.142,294.453,281.312,289.097,9870500.0
2024-11-01,285.046,289.046,281.416,285.49,6890400.0
2024-11-04,285.505,299.92,285.12,294.971,9372500.0
2024-11-05,294.964,305.86,292.231,302.534,9514900.0
2024-11-06,302.534,306.431,295.905,298.386,8483700.0
2024-11-07,296.231,317.771,295.512,314.001,11803000.0
2024-11-08,323.631,345.12,314.749,330.12,15459400.0
2024-11-11,337.712,359.786,336.016,358.964,16146500.0
2024-11-12,356.231,361.438,341.416,344.979,14552900.0
2024-11-13,340.586,357.697,340.586,345.12,10231100.0
2024-11-14,341.66,344.92,328.823,331.275,10388500.0
2024-11-15,328.423,331.046,310.69,311.549,10810800.0
2024-11-18,310.549,322.149,309.438,312.446,8951000.0
2024-11-19,312.446,323.934,310.949,320.705,9243800.0
2024-11-20,321.49,327.268,315.816,319.86,7731700.0
2024-11-21,319.683,324.142,316.994,319.868,5940800.0
2024-11-22,319.86,328.823,311.046,311.438,7917400.0
2024-11-25,308.09,317.364,302.823,308.164,8636400.0
2024-11-26,308.038,310.712,300.883,301.786,6231200.0
2024-11-27,299.712,308.349,293.253,306.534,7379200.0
2024-11-28,306.534,308.512,299.342,304.357,5941200.0
2024-11-29,303.638,311.194,299.609,306.364,8316400.0
2024-12-02,303.638,314.601,301.742,311.038,7762800.0
2024-12-03,308.823,310.957,296.305,298.757,11111700.0
2024-12-04,303.49,307.712,295.046,296.638,9040400.0
2024-12-05,296.971,298.127,293.275,294.009,6617000.0
2024-12-06,293.786,300.675,292.92,298.89,6560800.0
2024-12-09,296.312,299.097,290.964,293.12,5757500.0
2024-12-10,302.601,303.638,291.801,293.527,8833700.0
2024-12-11,292.527,294.512,287.342,287.979,7306800.0
2024-12-12,287.305,295.979,285.127,293.238,8173300.0
2024-12-13,291.046,292.897,284.379,284.734,8005300.0
2024-12-16,283.253,286.016,276.468,278.786,6967900.0
2024-12-17,277.349,285.031,277.349,282.097,6417200.0
2024-12-18,282.897,292.979,282.09,291.453,10390400.0
2024-12-19,288.083,299.379,286.246,294.675,9694500.0
2024-12-20,293.268,306.157,291.786,305.268,11844600.0
2024-12-23,302.157,304.371,296.231,297.342,8691200.0
2024-12-24,296.971,302.134,294.749,301.046,6461500.0
2024-12-25,300.186,303.942,298.453,299.342,4894700.0
2024-12-26,297.712,301.001,296.112,298.66,5113600.0
2024-12-27,297.712,310.823,296.246,303.86,10205800.0
2024-12-30,302.179,307.09,298.083,299.912,5973600.0
2024-12-31,299.327,299.86,288.083,288.083,8621500.0
2025-01-02,288.083,288.371,273.675,277.268,8024600.0
2025-01-03,278.453,282.431,274.009,276.305,6599600.0
2025-01-06,277.038,282.431,274.379,277.194,4497100.0
2025-01-07,278.453,287.934,277.697,287.838,7228700.0
2025-01-08,285.12,287.031,278.283,284.579,5825300.0
2025-01-09,284.527,286.971,283.268,284.149,3610100.0
2025-01-10,284.083,290.705,282.023,282.638,5052000.0
2025-01-13,278.416,283.638,278.283,281.757,3630500.0
2025-01-14,283.964,289.934,274.831,288.342,7298200.0
2025-01-15,286.505,287.957,281.512,281.638,5257800.0
2025-01-16,284.971,296.209,284.416,289.083,8386000.0
2025-01-17,287.342,294.009,284.86,286.29,6420000.0
2025-01-20,287.364,290.29,285.416,286.29,5012300.0
2025-01-21,288.09,292.468,285.49,290.016,5928200.0
2025-01-22,289.883,290.675,283.097,283.571,5773400.0
2025-01-23,286.601,292.371,282.305,284.164,7257700.0
2025-01-24,283.749,285.342,279.342,279.497,8004100.0
2025-01-27,279.497,280.075,276.475,277.712,4473900.0
2025-02-05,282.157,282.89,274.749,278.475,6410200.0
2025-02-06,276.601,303.12,276.327,303.12,16671700.0
2025-02-07,302.009,304.009,295.934,300.364,10316300.0
2025-02-10,301.416,301.416,294.868,299.179,6371400.0
2025-02-11,297.712,299.927,293.379,295.994,5296400.0
2025-02-12,298.446,306.727,298.186,305.609,9806100.0
2025-02-13,304.971,310.031,301.334,301.897,5959600.0
2025-02-14,299.231,308.675,296.386,308.009,7509600.0
2025-02-17,309.564,316.009,307.831,315.401,9147300.0
2025-02-18,320.105,329.305,316.268,318.453,11778700.0
2025-02-19,318.438,337.712,316.979,336.972,10895400.0
2025-02-20,335.49,340.364,332.816,336.231,6488400.0
2025-02-21,335.49,349.068,334.016,342.912,8275700.0
2025-02-24,342.897,349.564,339.194,345.12,6957600.0
2025-02-25,339.972,343.105,331.268,336.253,7948100.0
2025-02-26,339.194,346.327,333.268,342.305,5987000.0
2025-02-27,341.416,343.268,334.749,339.505,4408000.0
2025-02-28,339.112,341.838,326.512,329.771,7259300.0
2025-03-03,329.068,329.631,318.831,320.92,5173900.0
2025-03-04,318.453,320.675,313.268,317.349,5426400.0
2025-03-05,317.409,324.616,317.009,318.734,4121700.0
2025-03-06,328.734,350.764,328.734,340.957,10245200.0
2025-03-07,336.86,347.105,336.809,342.897,5851600.0
2025-03-10,341.046,345.69,334.327,336.201,4187900.0
2025-03-11,336.979,341.883,324.623,327.534,6176300.0
2025-03-12,327.534,329.934,322.438,326.453,4466500.0
2025-03-13,325.349,327.253,316.668,319.216,4256700.0
2025-03-14,319.216,327.668,317.86,323.72,4620000.0
2025-03-17,327.668,327.712,320.771,321.342,3339600.0
2025-03-18,323.638,327.12,321.631,323.394,3022100.0
2025-03-19,321.416,323.068,318.653,320.653,2531800.0
2025-03-20,319.927,319.927,315.49,316.201,3093900.0
2025-03-21,316.601,318.194,305.231,308.675,5403800.0
2025-03-24,308.675,319.816,308.179,316.527,5483400.0
2025-03-25,317.342,317.712,314.305,316.142,2479000.0
2025-03-26,314.386,319.786,314.142,315.223,2609200.0
2025-03-27,314.379,321.075,312.675,317.268,3237300.0
2025-03-28,317.334,318.157,303.638,306.527,7139200.0
2025-03-31,303.638,308.786,302.957,306.601,5004500.0
2025-04-01,307.342,316.72,305.868,316.379,6306700.0
2025-04-02,316.216,316.823,310.009,316.379,3753900.0
2025-04-03,313.342,330.675,313.142,324.364,6538800.0
2025-04-07,320.668,332.897,309.112,319.046,12731700.0
2025-04-08,322.897,326.453,311.786,317.72,9401200.0
2025-04-09,314.32,344.305,312.586,339.194,12106300.0
2025-04-10,339.194,342.534,331.786,332.905,7146400.0
2025-04-11,331.786,346.105,328.986,337.342,7236700.0
2025-04-14,341.312,341.312,333.127,337.342,4286000.0
2025-04-15,334.231,335.49,329.068,333.268,4143600.0
2025-04-16,331.416,345.823,331.416,345.112,6643600.0
2025-04-17,342.749,344.305,340.379,341.66,3362100.0
2025-04-18,339.964,341.653,330.305,334.394,3883200.0
2025-04-21,333.083,337.631,332.186,336.512,2480400.0
2025-04-22,334.379,347.786,333.401,340.564,4290000.0
2025-04-23,339.934,340.564,332.157,336.075,4202700.0
2025-04-24,335.49,337.572,333.268,336.364,2371500.0
2025-04-25,334.749,336.883,329.934,334.216,3347500.0
2025-04-28,334.972,339.638,334.231,335.06,4048400.0
2025-04-29,334.749,335.497,330.69,335.06,2215300.0
2025-04-30,334.009,334.675,328.016,332.497,4115200.0
2025-05-06,335.194,339.164,332.497,337.394,4054800.0
2025-05-07,340.675,341.416,330.305,330.527,4936600.0
2025-05-08,330.038,332.009,327.994,330.964,2827400.0
2025-05-09,328.823,328.823,324.157,325.009,3908700.0
2025-05-12,326.542,327.149,320.683,321.92,3972400.0
2025-05-13,323.638,325.32,320.675,320.675,2892100.0
2025-05-14,320.757,324.009,319.327,322.112,3403800.0
2025-05-15,322.009,322.009,315.697,316.157,2899800.0
2025-05-16,315.86,319.712,314.757,315.934,2506100.0
2025-05-19,315.971,321.653,314.164,320.675,3906200.0
2025-05-20,320.675,322.875,318.275,319.683,2941100.0
2025-05-21,318.312,318.868,314.201,314.749,3656900.0
2025-05-22,315.86,316.971,311.601,311.683,3092500.0
2025-05-23,311.683,315.712,311.046,313.164,3646800.0
2025-05-26,314.668,322.823,314.29,318.134,5573000.0
2025-05-27,318.046,319.683,315.712,316.379,2561600.0
2025-05-28,315.505,316.934,307.423,307.594,4181800.0
2025-05-29,309.542,313.994,308.609,313.446,3611700.0
2025-05-30,312.505,313.846,308.497,308.497,2465100.0
2025-06-03,309.557,318.357,309.394,313.097,2912500.0
2025-06-04,313.097,315.416,312.164,313.512,1941000.0
2025-06-05,314.601,317.712,312.957,316.697,2713800.0
2025-06-06,316.971,319.846,315.994,317.334,2301600.0
2025-06-09,316.342,317.194,312.749,316.831,3388000.0
2025-06-10,314.749,314.905,307.342,307.342,4192200.0
2025-06-11,307.394,310.749,306.749,307.157,3015900.0
2025-06-12,305.86,306.231,296.231,297.875,6930400.0
2025-06-13,295.631,302.868,295.549,302.571,5342500.0
2025-06-16,299.223,305.423,298.883,303.927,2611100.0
2025-06-17,304.194,308.586,303.609,306.527,3117500.0
2025-06-18,306.527,309.023,304.549,306.586,2557500.0
2025-06-19,305.749,318.579,304.475,312.201,5911900.0
2025-06-20,310.001,315.49,309.934,314.579,3366100.0
2025-06-23,315.483,326.386,314.579,323.32,6100800.0
2025-06-24,322.149,324.801,317.246,321.283,3920300.0
2025-06-25,321.29,326.083,319.831,325.549,4226200.0
2025-06-26,325.86,327.253,322.468,322.831,3209800.0
2025-06-27,322.905,324.238,319.52,320.312,3950600.0
2025-06-30,319.912,330.675,319.194,326.016,5376500.0
2025-07-01,326.305,328.823,324.46,326.823,2593500.0
2025-07-02,327.934,328.075,320.92,322.246,2966200.0
2025-07-03,324.838,328.228,319.458,327.408,4067100.0
2025-07-04,326.228,340.748,325.248,334.388,7285800.0
2025-07-07,336.538,337.218,331.038,331.918,3739300.0
2025-07-08,333.338,334.068,329.258,333.208,3876100.0
2025-07-09,332.238,339.738,330.238,330.388,4389000.0
2025-07-10,330.228,331.238,323.238,329.068,4589500.0
2025-07-11,329.238,331.498,326.838,330.068,3733400.0
2025-07-14,329.238,329.688,323.038,323.428,3876100.0
2025-07-15,323.258,326.508,321.278,322.558,4122600.0
2025-07-16,321.738,324.598,319.838,320.098,3595400.0
2025-07-17,319.238,320.238,313.568,317.838,6291400.0
2025-07-18,319.238,329.568,319.238,324.428,8116600.0
2025-07-21,324.038,324.038,317.238,319.288,5991400.0
2025-07-22,317.948,321.528,314.738,321.378,7105200.0
2025-07-23,321.608,333.788,319.038,330.738,11913100.0
2025-07-24,330.678,338.318,329.738,337.888,7208600.0
2025-07-25,337.238,341.198,332.838,341.198,6236700.0
2025-07-28,341.198,343.598,336.418,342.888,5596500.0
2025-07-29,341.198,344.598,334.238,344.028,7316000.0
2025-07-30,343.228,354.838,341.398,348.438,8562700.0
2025-07-31,348.428,349.238,333.398,334.438,9343800.0
2025-08-01,333.238,335.118,326.438,329.038,5544400.0
2025-08-04,327.348,331.118,325.048,327.498,4633200.0
2025-08-05,328.478,330.938,324.738,327.738,4929500.0
2025-08-06,328.088,331.238,325.538,330.818,4932900.0
2025-08-07,332.238,335.158,328.418,332.108,5711600.0
2025-08-08,331.238,333.188,327.988,328.328,3630800.0
2025-08-11,327.238,328.678,325.238,325.938,4722400.0
2025-08-12,326.238,333.648,325.228,331.488,7073200.0
2025-08-13,332.418,333.398,328.398,330.548,5826000.0
2025-08-14,331.598,348.738,331.598,340.898,12831500.0
2025-08-15,340.238,342.928,334.128,341.268,7441000.0
2025-08-18,342.908,348.738,338.628,346.458,8737900.0
2025-08-19,346.138,346.138,338.938,339.198,6781000.0
2025-08-20,336.958,351.098,334.398,349.728,9368000.0
2025-08-21,349.728,367.238,347.738,360.218,15887200.0
2025-08-22,360.038,388.268,359.858,382.638,18899400.0
2025-08-25,393.518,401.808,374.028,379.318,19566300.0
2025-08-26,377.238,387.718,372.358,382.238,11687600.0
2025-08-27,379.238,388.348,372.358,372.738,14567900.0
2025-08-28,371.738,397.458,371.248,396.168,17922000.0
2025-08-29,379.238,380.828,361.238,371.738,24198600.0
2025-09-01,376.238,379.478,366.338,377.078,15627100.0
2025-09-02,376.238,387.098,371.238,377.748,16775200.0
2025-09-03,377.748,378.198,368.698,372.668,9569500.0
2025-09-04,370.238,370.938,344.238,350.188,14436400.0
2025-09-05,350.188,358.038,345.238,356.518,9806100.0
2025-09-08,354.238,370.238,352.258,369.638,11025300.0
2025-09-09,368.038,371.038,357.318,362.928,8882500.0
2025-09-10,363.028,369.498,363.028,367.438,7834200.0
2025-09-11,365.338,380.838,364.038,376.678,11626900.0
2025-09-12,376.688,382.738,374.518,376.278,7686300.0
2025-09-15,381.648,382.278,375.248,379.238,7117200.0
2025-09-16,377.318,382.198,375.618,377.098,7600600.0
2025-09-17,373.238,394.238,368.788,388.628,12826000.0
2025-09-18,391.018,427.138,389.148,406.938,18101800.0
2025-09-19,407.438,412.258,400.228,401.238,10237700.0
2025-09-22,400.778,418.038,397.488,411.938,10331000.0
2025-09-23,416.908,421.288,404.238,418.038,9939400.0
2025-09-24,421.238,459.918,419.028,459.918,18705400.0
2025-09-25,468.568,468.568,441.258,452.888,17473400.0
2025-09-26,450.238,461.238,447.638,452.038,10947500.0
2025-09-29,450.038,458.238,438.288,458.238,12663200.0
2025-09-30,457.198,462.628,449.238,451.598,12145400.0
2025-10-09,456.238,472.898,452.048,457.288,17038800.0
2025-10-10,449.208,453.678,431.238,437.138,14386200.0
2025-10-13,423.238,441.958,421.248,435.038,10047400.0
2025-10-14,440.388,441.958,397.238,401.238,16122100.0
2025-10-15,404.738,412.788,394.778,411.618,10856000.0
2025-10-16,411.238,418.018,406.578,409.928,6713500.0
2025-10-17,407.238,409.038,397.318,398.668,7235800.0
2025-10-20,405.238,410.238,397.468,399.398,7746000.0
2025-10-21,401.958,410.168,400.438,407.728,7539900.0
2025-10-22,404.238,406.918,399.238,403.628,5761300.0
2025-10-23,400.518,404.118,395.758,402.818,4754200.0
2025-10-24,405.258,416.838,405.238,414.038,8956100.0
2025-10-27,421.538,432.708,417.868,428.338,11234500.0
2025-10-28,426.238,432.208,422.758,425.238,7291100.0
2025-10-29,425.218,426.488,417.288,422.858,6498600.0
2025-10-30,422.238,422.858,414.238,414.738,7301300.0
2025-10-31,414.838,419.468,403.238,406.288,7511400.0
2025-11-03,405.438,406.238,389.268,400.238,8342800.0
2025-11-04,400.238,409.698,397.038,404.668,7790500.0
2025-11-05,396.238,404.128,393.238,396.068,5477200.0
2025-11-06,398.238,412.808,398.238,410.238,7733100.0
2025-11-07,406.838,419.238,405.938,412.988,7452800.0
2025-11-10,412.988,426.238,409.878,414.928,9199100.0
2025-11-11,416.838,423.708,413.788,414.738,6690300.0
2025-11-12,411.298,419.238,405.758,412.388,6277100.0
2025-11-13,412.528,417.778,406.528,412.908,5318800.0
2025-11-14,408.238,412.498,402.908,406.738,4845300.0
2025-11-17,406.178,414.238,399.898,399.918,5693100.0
2025-11-18,399.138,434.238,397.838,422.638,15445200.0
2025-11-19,421.238,427.138,417.238,418.528,5630500.0
2025-11-20,423.238,424.238,403.418,404.238,7313600.0
2025-11-21,394.498,400.158,385.858,386.098,9881100.0
2025-11-24,389.088,422.238,389.088,415.478,15576300.0
2025-11-25,421.238,423.528,414.438,417.238,6160500.0
2025-11-26,419.248,425.528,414.618,420.948,5803900.0
2025-11-27,422.118,432.118,418.118,421.238,6414600.0
2025-11-28,418.228,433.738,416.238,427.138,7729100.0
2025-12-01,427.158,446.238,422.638,445.698,8487900.0
2025-12-02,441.818,444.218,429.238,432.518,6522400.0
2025-12-03,431.328,440.838,431.248,433.088,4033700.0
2025-12-04,427.908,455.438,424.168,449.028,7998900.0
2025-12-05,445.228,454.938,445.218,449.738,6150600.0
2025-12-08,449.338,466.798,443.098,462.238,8275200.0
2025-12-09,460.238,465.238,452.588,456.698,6163800.0
2025-12-10,456.098,459.228,448.868,457.768,4789000.0
2025-12-11,458.768,460.138,451.398,452.338,5348500.0
2025-12-12,453.338,461.908,440.958,454.338,7989800.0
2025-12-15,460.018,467.238,446.628,448.238,8322000.0
2025-12-16,444.238,449.208,437.618,442.118,5358700.0
2025-12-17,440.948,447.868,436.118,443.978,6097000.0
2025-12-18,440.238,446.858,437.308,442.338,4192100.0
2025-12-19,445.238,457.938,444.608,447.598,5149000.0
2025-12-22,448.288,467.738,448.248,464.538,7040900.0
2025-12-23,465.238,488.108,463.238,480.658,8825500.0
2025-12-24,480.238,484.248,476.238,480.338,5024800.0
2025-12-25,479.238,482.218,469.438,472.438,4461400.0
2025-12-26,471.338,472.388,455.628,458.248,8113700.0
2025-12-29,459.618,461.818,449.248,452.038,8659200.0
2025-12-30,452.488,471.168,452.488,458.238,10155900.0
2025-12-31,469.388,472.178,452.578,458.318,8546200.0
2026-01-05,467.238,474.238,461.248,473.748,11292200.0
2026-01-06,473.748,508.228,472.738,485.208,15547400.0
2026-01-07,492.238,523.208,492.238,514.658,17675800.0
2026-01-08,514.658,521.238,503.768,505.908,9712900.0
2026-01-09,502.238,510.318,490.238,496.738,10832300.0
2026-01-12,497.268,510.938,497.268,501.088,11178400.0
2026-01-13,499.238,511.768,488.338,489.438,9396400.0
2026-01-14,490.238,503.518,486.238,492.538,9830600.0
2026-01-15,489.258,508.218,481.738,505.968,12493700.0
2026-01-16,512.238,533.238,510.548,523.118,14311600.0
2026-01-19,529.138,532.238,520.238,523.108,8184200.0
2026-01-20,520.238,530.458,510.288,513.438,7165300.0
2026-01-21,512.228,528.038,506.918,508.928,11171200.0
2026-01-22,514.738,516.328,497.238,499.798,9428000.0
2026-01-23,501.238,510.118,494.238,509.608,9267300.0
2026-01-26,507.338,507.338,488.238,495.458,9035200.0
2026-01-27,493.278,507.118,492.348,496.918,7691700.0
2026-01-28,501.628,507.008,491.238,501.238,11882300.0
2026-01-29,496.218,498.238,474.238,474.608,13808000.0
2026-01-30,471.658,479.218,465.268,474.468,8792400.0
2026-02-02,470.898,472.238,460.248,460.868,9549400.0
2026-02-03,465.738,475.428,461.468,472.228,9608700.0
2026-02-04,467.268,475.238,463.738,469.838,6065700.0
2026-02-05,462.238,471.738,454.728,469.358,7707100.0
2026-02-06,467.228,479.228,464.238,471.468,8336400.0
2026-02-09,478.328,487.998,475.238,483.238,6953400.0
2026-02-10,487.188,487.188,479.538,482.138,4462000.0
2026-02-11,478.038,480.238,470.238,474.238,4454100.0
2026-02-12,476.768,477.238,470.628,474.288,5114900.0
2026-02-13,479.028,495.888,474.418,485.358,11062300.0
2026-02-24,491.038,493.238,475.268,486.568,6782800.0
2026-02-25,487.708,498.918,480.008,495.238,7889200.0
2026-02-26,495.238,497.868,482.538,488.118,6789000.0
2026-02-27,480.358,481.238,465.238,471.118,8890400.0
2026-03-02,463.798,470.548,459.268,465.038,8286000.0
2026-03-03,465.228,469.008,445.318,445.398,7893300.0
2026-03-04,442.458,455.088,442.238,448.038,6347000.0
2026-03-05,456.038,471.498,454.208,465.518,7981800.0
2026-03-06,462.728,470.598,460.118,464.618,4544300.0
2026-03-09,447.238,452.788,434.738,451.878,9509400.0
2026-03-10,458.238,459.838,451.798,456.238,5438900.0
2026-03-11,456.168,461.918,449.298,461.228,6793500.0
2026-03-12,456.238,461.238,450.078,457.228,6747800.0
2026-03-13,449.238,463.938,448.338,457.118,6446900.0
2026-03-16,454.788,457.038,441.268,453.948,7365500.0
2026-03-17,455.248,463.598,448.238,449.238,5399600.0
2026-03-18,452.938,463.238,450.738,461.688,6599800.0
2026-03-19,456.828,464.428,453.248,460.868,5104300.0
2026-03-20,460.718,473.258,457.738,467.958,8138500.0
2026-03-23,460.738,461.238,442.238,443.628,7736900.0
2026-03-24,448.828,452.688,437.028,443.238,4730900.0
2026-03-25,449.138,466.838,447.628,463.438,8733700.0
2026-03-26,458.798,460.838,444.938,445.348,6101100.0
2026-03-27,438.738,457.208,433.738,452.218,5805400.0
2026-03-30,443.348,469.248,441.358,468.078,8080600.0
2026-03-31,464.138,466.228,446.238,446.238,6956600.0
2026-04-01,454.438,460.478,449.258,449.768,6335500.0
2026-04-02,449.828,451.038,434.458,437.238,7491500.0
2026-04-03,438.338,439.838,423.298,425.688,6688500.0
2026-04-07,424.298,430.238,421.488,423.318,4582400.0
2026-04-08,436.238,465.208,436.238,463.218,14194800.0
2026-04-09,460.238,477.238,457.248,472.078,9302900.0
2026-04-10,474.238,483.648,474.238,476.128,7758300.0
2026-04-13,475.138,479.738,466.438,471.738,6509000.0
2026-04-14,477.238,491.238,475.348,480.838,7411400.0
2026-04-15,482.298,484.238,473.228,474.238,6395100.0
2026-04-16,474.238,477.118,466.878,472.798,6324800.0
2026-04-17,469.238,475.738,464.038,469.148,9546500.0
2026-04-20,446.238,475.368,444.238,470.468,18683700.0
2026-04-21,471.198,471.238,445.948,449.598,16005600.0
2026-04-22,448.238,477.238,447.238,477.188,17438300.0
2026-04-23,477.238,484.188,469.818,474.238,9735300.0
2026-04-24,474.268,484.458,463.038,471.938,12979300.0
2026-04-27,480.438,519.138,475.198,515.488,20432900.0
2026-04-28,510.778,536.488,503.238,516.448,13825400.0
2026-04-29,509.458,516.458,501.438,509.948,9302600.0
2026-04-30,518.418,540.398,506.328,536.228,16592600.0
2026-05-06,554.238,566.238,544.238,544.588,16027800.0
2026-05-07,554.238,555.948,534.238,551.378,9722200.0
2026-05-08,542.238,554.038,536.438,540.028,8245700.0
2026-05-11,549.218,584.238,547.238,572.428,14463000.0
2026-05-12,572.428,583.238,563.238,580.688,11213600.0
2026-05-13,570.228,587.238,549.738,580.238,13838800.0
2026-05-14,580.238,591.898,562.668,563.638,10270700.0
2026-05-15,569.038,620.078,554.238,591.238,23299500.0
2026-05-18,600.238,622.508,591.998,597.208,17523500.0
2026-05-19,589.238,626.408,580.738,618.938,14459500.0
2026-05-20,617.238,659.238,613.238,655.238,16405900.0
2026-05-21,656.038,720.838,655.938,662.228,23161900.0
2026-05-22,662.268,672.238,636.238,668.238,19856300.0
2026-05-25,649.368,718.288,625.348,697.428,20412200.0
2026-05-26,689.238,700.238,655.898,669.488,14854800.0
2026-05-27,674.238,691.238,649.838,654.008,13867000.0
2026-05-28,649.238,667.908,646.118,658.238,11260000.0
2026-05-29,655.358,658.238,623.018,629.108,14746100.0
2026-06-01,624.228,629.038,588.158,589.128,15100000.0
2026-06-02,585.338,615.028,583.428,602.038,12630600.0
2026-06-03,602.048,632.898,593.238,614.078,14416100.0
2026-06-04,609.378,637.088,605.238,626.238,12062000.0
2026-06-05,614.238,618.828,599.238,602.598,8084300.0
2026-06-08,569.278,598.038,567.458,584.978,9785900.0
2026-06-09,600.258,619.038,593.828,616.338,10200600.0
2026-06-10,614.238,640.248,609.238,618.438,10691300.0
2026-06-11,624.088,647.238,619.238,636.738,11366700.0
2026-06-12,665.428,680.228,654.418,666.428,15348000.0
2026-06-15,669.038,686.898,639.238,681.458,12564000.0
2026-06-16,679.238,681.138,659.598,671.428,8676800.0
2026-06-17,659.628,704.238,656.238,703.458,11347900.0
2026-06-18,704.218,733.118,702.938,720.278,10461100.0
2026-06-22,739.218,757.238,722.708,744.238,10752700.0
2026-06-23,747.958,761.238,720.238,746.728,9968600.0
2026-06-24,726.308,773.738,726.238,769.308,13108800.0
2026-06-25,777.238,809.238,774.238,797.238,11884000.0
2026-06-26,794.238,827.238,781.408,812.608,12403100.0
2026-06-29,813.268,875.098,805.118,859.428,15033500.0
2026-06-30,889.238,904.798,872.768,883.798,12768700.0
2026-07-01,883.798,967.238,883.798,934.598,14611700.0
2026-07-02,869.238,883.238,841.058,841.058,12121000.0
2026-07-03,799.01,846.38,775.0,816.0,16585400.0
2026-07-06,832.31,834.8,767.97,803.6,15242700.0
2026-07-07,794.23,835.01,778.69,806.39,13091800.0
2026-07-08,806.39,830.02,768.0,802.32,14807500.0
2026-07-09,817.42,880.98,815.0,878.43,15861500.0
2026-07-10,886.46,905.0,800.99,801.0,19385800.0
2026-07-13,795.61,813.7,755.0,764.3,16314200.0
2026-07-14,763.0,782.5,728.01,774.2,16704400.0
2026-07-15,789.0,793.0,736.5,742.66,12265900.0
2026-07-16,732.96,745.65,693.7,702.76,13509300.0
2026-07-17,693.3,707.78,660.01,677.0,16618600.0
2026-07-20,704.0,716.66,659.1,676.91,17483200.0
2026-07-21,699.0,744.6,678.43,744.6,14837600.0
2026-07-22,788.0,809.0,751.0,764.0,22327100.0
2026-07-23,764.77,769.0,723.0,740.0,13640500.0
2026-07-24,720.01,778.8,716.0,757.0,15862100.0
2026-07-27,740.3,778.0,723.14,770.0,14235600.0
2026-07-28,745.2,771.99,710.01,715.0,13086000.0
2026-07-29,715.58,727.36,664.02,706.39,15794300.0
2026-07-30,688.08,711.73,643.5,668.07,16329600.0
2026-07-31,728.0,728.0,686.35,687.0,13874300.0
2026-08-03,685.0,689.55,636.45,641.3,13141200.0
2026-08-04,640.0,698.0,632.01,687.0,14500600.0
2026-08-05,695.0,745.1,679.0,734.2,13771900.0
2026-08-06,717.5,764.68,709.0,742.5,10759000.0
2026-08-07,740.5,762.43,736.92,751.99,8536000.0
2026-08-10,752.04,778.0,744.66,760.0,8728600.0
2026-08-11,753.03,767.74,742.55,746.1,6720900.0
2026-08-12,752.0,767.99,746.95,760.0,6496200.0
2026-08-13,768.37,773.4,738.0,738.6,8214200.0
2026-08-14,743.84,746.6,728.0,738.66,6721000.0
2026-08-17,738.5,766.32,732.23,765.97,7845200.0
2026-08-18,770.0,785.9,757.25,777.0,8166600.0
2026-08-19,753.88,757.0,708.11,712.95,10891900.0
2026-08-20,726.01,739.15,704.25,712.55,7937300.0
2026-08-21,712.0,725.68,709.0,714.43,5798400.0
2026-08-24,714.0,725.8,695.87,707.9,7778700.0
2026-08-25,707.5,707.5,676.66,700.4,7521700.0
2026-08-26,671.3,717.88,669.01,700.7,9796300.0
2026-08-27,700.8,720.0,693.7,718.0,6155400.0
2026-08-28,717.0,724.51,697.0,697.51,5646300.0
2026-08-31,683.56,699.79,672.18,699.79,6729000.0
2026-09-01,692.0,698.0,664.44,667.7,7544800.0
2026-09-02,660.0,671.53,650.2,667.0,5903000.0
2026-09-03,669.9,672.99,649.01,655.84,5564100.0
2026-09-04,665.0,666.98,633.27,638.17,6765900.0
2026-09-07,652.21,667.86,652.02,660.65,8058100.0
2026-09-08,660.6,664.13,643.9,647.87,5810800.0
2026-09-09,655.0,655.6,641.99,646.4,3801500.0
2026-09-10,645.88,647.5,635.87,638.64,3894300.0
2026-09-11,628.08,636.83,613.84,634.0,6618100.0
2026-09-14,630.0,633.01,620.01,626.0,4281100.0
2026-09-15,623.26,654.0,622.5,638.16,6691500.0
2026-09-16,638.2,673.33,635.01,662.89,9836400.0
2026-09-17,662.0,677.7,656.0,665.5,7363800.0
2026-09-18,674.0,694.4,665.29,686.51,9737500.0
2026-09-21,688.0,691.0,670.0,676.61,5922400.0
2026-09-22,689.61,690.0,671.0,672.92,4756300.0
2026-09-23,675.01,677.0,666.12,668.15,3663600.0
2026-09-24,663.16,665.88,653.06,653.06,4006100.0
2026-09-28,654.19,655.6,625.13,633.93,5960700.0
2026-09-29,633.94,640.8,623.04,628.96,4212600.0
2026-09-30,635.01,641.68,614.26,615.97,5607400.0
2026-10-08,625.77,634.41,595.0,600.32,7762100.0
2026-10-09,596.81,598.0,564.5,594.04,8158800.0
2026-10-12,590.06,609.5,585.3,587.98,5508700.0
2026-10-13,576.16,598.0,565.17,591.0,6233000.0
2026-10-14,588.0,601.0,584.41,586.81,5008700.0
2026-10-15,576.3,614.96,566.0,610.0,11680200.0
2026-10-16,611.75,615.0,588.49,593.63,9221500.0
2026-10-19,589.0,595.48,571.01,573.1,6847100.0
2026-10-20,574.98,582.22,560.0,566.49,6718600.0
2026-10-21,573.0,581.88,558.6,560.99,5928400.0
2026-10-22,567.0,574.0,542.0,542.0,7448500.0
2026-10-23,531.0,542.09,518.15,537.49,9758100.0
2026-10-26,531.66,546.03,512.14,517.0,9114700.0
2026-10-27,525.0,525.22,488.0,488.5,9662200.0
2026-10-28,495.73,517.32,491.42,511.68,10235700.0
2026-10-29,510.79,512.49,497.17,497.3,7711700.0