date,open,high,low,close,volume
2024-03-08,117.919,123.71,114.887,122.317,36453800.0
2024-03-11,116.597,119.428,114.622,119.162,34161700.0
2024-03-12,118.588,119.874,111.381,115.031,36190500.0
2024-03-13,119.744,120.082,115.06,115.139,31768400.0
2024-03-14,112.984,120.168,112.984,118.394,31101700.0
2024-03-15,116.576,126.204,115.563,124.019,38974200.0
2024-03-18,125.018,130.285,124.185,125.909,32993600.0
2024-03-19,121.11,123.509,119.773,121.469,33277200.0
2024-03-20,120.168,122.798,115.857,117.984,32158000.0
2024-03-21,118.185,120.643,116.095,117.064,25327300.0
2024-03-22,117.294,119.105,116.116,117.064,22615300.0
2024-03-25,117.266,120.082,114.42,116.224,22335700.0
2024-03-26,115.505,120.729,104.362,110.469,46524600.0
2024-03-27,112.107,112.962,106.345,107.379,29085600.0
2024-03-28,107.961,111.46,105.174,107.731,26330900.0
2024-03-29,106.589,109.391,105.691,109.075,16722000.0
2024-04-01,109.959,114.334,108.507,113.702,21793100.0
2024-04-02,112.984,115.857,111.568,113.379,19455600.0
2024-04-03,110.828,111.942,108.407,108.744,16630400.0
2024-04-08,108.385,118.228,108.385,114.823,25924300.0
2024-04-09,114.42,115.843,111.712,115.067,17038300.0
2024-04-10,113.177,115.053,109.391,111.187,16849100.0
2024-04-11,112.265,114.837,111.396,111.654,14886300.0
2024-04-12,114.42,121.821,114.061,118.25,30735100.0
2024-04-15,117.144,120.556,116.26,118.372,17939600.0
2024-04-16,116.791,120.528,113.738,116.116,18793500.0
2024-04-17,117.532,123.078,115.857,122.044,21453600.0
2024-04-18,119.206,123.258,117.438,121.16,16413500.0
2024-04-19,120.276,122.496,114.349,119.234,21452800.0
2024-04-22,107.954,111.539,104.994,110.368,34918300.0
2024-04-23,110.807,112.883,107.573,109.758,24066700.0
2024-04-24,111.381,118.013,110.009,117.488,27610700.0
2024-04-25,115.067,117.172,113.903,114.528,16671800.0
2024-04-26,119.443,131.65,119.162,129.408,40657800.0
2024-04-29,131.635,133.101,129.882,131.448,24976000.0
2024-04-30,131.305,135.17,130.299,130.45,16590100.0
2024-05-06,133.819,134.976,127.964,128.23,19870200.0
2024-05-07,131.506,132.181,120.24,123.61,30864400.0
2024-05-08,122.683,124.429,121.246,122.18,16068800.0
2024-05-09,121.533,122.036,117.452,121.016,18208000.0
2024-05-10,119.306,120.657,116.346,119.594,15323900.0
2024-05-13,120.528,123.042,119.062,119.845,16664000.0
2024-05-14,120.068,120.887,114.916,115.448,21466100.0
2024-05-15,115.146,119.601,114.78,116.411,15412100.0
2024-05-16,120.154,122.022,118.731,119.091,23207500.0
2024-05-17,117.151,121.11,114.586,119.148,19908100.0
2024-05-20,118.013,125.09,116.217,123.66,24224900.0
2024-05-21,123.516,126.132,122.863,124.07,13305200.0
2024-05-22,123.042,123.675,120.686,121.009,13940000.0
2024-05-23,124.479,125.679,117.927,121.454,22164500.0
2024-05-24,120.168,125.729,115.125,115.419,27366600.0
2024-05-27,115.936,119.371,115.139,117.575,16695100.0
2024-05-28,116.576,116.856,111.618,112.272,24734600.0
2024-05-29,115.139,115.857,111.884,112.265,15789800.0
2024-05-30,112.337,113.63,110.584,111.525,10958500.0
2024-05-31,109.391,113.472,107.624,109.585,14953600.0
2024-06-03,112.265,119.96,111.065,117.546,28507600.0
2024-06-04,118.731,122.317,118.3,120.887,20440200.0
2024-06-05,120.24,121.246,116.547,116.547,14107200.0
2024-06-06,120.206,126.826,120.206,122.326,40541000.0
2024-06-07,121.006,122.846,115.896,116.416,31591700.0
2024-06-11,115.896,118.566,114.296,115.916,19973500.0
2024-06-12,115.906,118.236,113.926,116.116,16625000.0
2024-06-13,117.776,123.336,116.586,120.606,30630900.0
2024-06-14,121.916,137.386,120.986,135.206,58687400.0
2024-06-17,137.906,141.846,137.406,139.416,37826600.0
2024-06-18,139.486,148.396,139.486,143.816,34457800.0
2024-06-19,146.656,147.146,141.106,142.906,24641300.0
2024-06-20,142.906,145.866,141.566,141.606,20839800.0
2024-06-21,137.406,142.706,136.916,139.906,23695800.0
2024-06-24,142.106,143.396,136.456,137.116,20461300.0
2024-06-25,131.906,134.506,130.456,131.806,26448900.0
2024-06-26,134.906,137.676,134.506,136.906,26628300.0
2024-06-27,134.876,136.906,132.706,133.046,17307400.0
2024-06-28,132.906,138.746,132.656,134.786,22826300.0
2024-07-01,134.256,143.236,133.916,141.806,29649300.0
2024-07-02,141.886,144.566,139.606,142.516,22876900.0
2024-07-03,140.906,141.356,137.006,140.406,15117500.0
2024-07-04,142.706,144.256,139.916,139.916,17276700.0
2024-07-05,140.506,141.186,135.616,138.406,18038700.0
2024-07-08,142.996,143.906,139.296,141.296,20380800.0
2024-07-09,140.796,152.906,139.316,151.236,31006800.0
2024-07-10,150.906,154.876,149.486,154.436,23634500.0
2024-07-11,156.116,156.586,146.206,150.166,29084300.0
2024-07-12,145.016,147.876,142.906,147.026,20031200.0
2024-07-15,144.906,148.276,142.206,146.486,17939700.0
2024-07-16,146.586,147.386,140.706,145.026,25208600.0
2024-07-17,143.886,144.376,137.336,138.616,28992300.0
2024-07-18,132.916,137.416,130.156,136.906,33790900.0
2024-07-19,134.106,136.206,131.866,131.886,22467100.0
2024-07-22,130.906,133.406,129.046,131.506,20627100.0
2024-07-23,133.906,133.986,127.806,127.826,20271800.0
2024-07-24,126.416,132.406,126.096,127.246,22128900.0
2024-07-25,123.606,124.286,117.756,119.176,34355400.0
2024-07-26,119.616,122.706,117.976,121.156,22474500.0
2024-07-29,120.896,128.216,120.066,126.496,26996300.0
2024-07-30,124.906,126.386,122.586,124.566,15853900.0
2024-07-31,123.286,126.906,120.006,126.406,28132700.0
2024-08-01,131.406,132.356,126.416,126.806,27979200.0
2024-08-02,119.286,121.126,115.586,115.886,37967600.0
2024-08-05,109.946,113.706,105.896,107.026,47058900.0
2024-08-06,111.806,114.146,109.826,111.386,33381800.0
2024-08-07,109.906,112.906,108.906,110.226,20635300.0
2024-08-08,106.906,109.196,105.906,107.406,20445200.0
2024-08-09,109.906,111.906,109.186,109.436,25518200.0
2024-08-12,109.256,112.306,109.256,110.256,17529000.0
2024-08-13,111.906,115.396,111.006,113.846,25479600.0
2024-08-14,116.926,117.406,112.686,112.686,20635500.0
2024-08-15,112.666,113.826,110.706,112.006,14976300.0
2024-08-16,115.106,118.796,115.106,116.866,27506300.0
2024-08-19,118.106,120.556,116.356,118.546,18725400.0
2024-08-20,120.896,122.086,118.156,118.596,16960500.0
2024-08-21,117.106,120.676,116.906,119.126,13381500.0
2024-08-22,119.366,120.176,117.376,118.296,10673500.0
2024-08-23,117.896,118.386,115.406,116.826,12275400.0
2024-08-26,118.706,119.276,109.766,111.246,26366300.0
2024-08-27,110.416,112.486,108.626,110.156,16377600.0
2024-08-28,109.906,112.416,108.136,109.466,14895200.0
2024-08-29,103.676,104.406,99.206,103.546,37485100.0
2024-08-30,103.326,107.806,103.236,105.806,31259500.0
2024-09-02,105.456,106.276,100.906,101.036,22085800.0
2024-09-03,101.056,103.016,100.106,102.216,13014900.0
2024-09-04,95.906,100.066,94.906,98.806,31225900.0
2024-09-05,98.796,100.916,97.316,98.576,18634600.0
2024-09-06,97.906,99.116,96.096,96.326,14485600.0
2024-09-09,95.506,99.206,94.666,98.906,19469600.0
2024-09-10,99.106,105.636,98.246,103.336,33098800.0
2024-09-11,105.286,106.056,102.466,103.086,19611600.0
2024-09-12,107.906,108.906,104.806,104.906,22198400.0
2024-09-13,105.206,113.606,105.176,112.846,35284000.0
2024-09-18,110.906,113.126,109.916,110.546,15117600.0
2024-09-19,111.026,111.496,103.566,106.936,27338500.0
2024-09-20,108.806,109.406,105.086,105.906,16076300.0
2024-09-23,105.086,108.116,104.396,105.806,12615300.0
2024-09-24,106.036,119.076,106.036,119.066,36020700.0
2024-09-25,122.596,123.406,118.516,118.896,28631200.0
2024-09-26,119.916,126.886,118.606,126.586,26839000.0
2024-09-27,125.696,134.586,122.966,130.506,49555500.0
2024-09-30,132.906,152.406,128.906,151.766,61306500.0
2024-10-08,182.706,182.736,158.606,182.736,74989300.0
2024-10-09,172.016,182.476,160.406,163.306,65754800.0
2024-10-10,165.106,166.596,153.906,159.616,46360900.0
2024-10-11,155.916,165.206,153.596,156.546,35176100.0
2024-10-14,155.906,159.486,149.256,158.906,42267400.0
2024-10-15,157.906,163.966,154.586,154.706,32637400.0
2024-10-16,148.766,151.636,144.566,145.606,37880500.0
2024-10-17,147.906,150.406,145.656,147.406,25106700.0
2024-10-18,146.906,173.906,146.566,164.906,58646400.0
2024-10-21,163.306,168.706,156.016,161.876,54772700.0
2024-10-22,165.906,167.236,160.406,166.906,40726400.0
2024-10-23,156.906,159.526,152.606,153.066,60557900.0
2024-10-24,151.756,162.886,151.406,154.006,44036400.0
2024-10-25,155.796,156.716,150.556,153.266,38942600.0
2024-10-28,153.276,153.656,145.006,147.446,40852100.0
2024-10-29,144.806,144.906,139.976,140.376,49801500.0
2024-10-30,139.906,142.406,136.226,138.156,36838900.0
2024-10-31,136.906,143.186,135.706,139.926,37454100.0
2024-11-01,138.386,142.766,136.416,137.636,29520800.0
2024-11-04,138.896,143.806,137.896,140.056,26075200.0
2024-11-05,140.056,145.736,139.406,145.196,44324000.0
2024-11-06,145.256,146.106,138.916,139.806,41890800.0
2024-11-07,135.876,144.686,133.266,141.986,42156300.0
2024-11-08,144.416,148.126,139.116,139.116,49400000.0
2024-11-11,137.906,144.106,134.926,141.806,43402400.0
2024-11-12,141.916,147.676,139.416,144.406,54581600.0
2024-11-13,143.426,154.986,141.006,153.206,67028100.0
2024-11-14,151.656,153.476,144.996,145.716,39636100.0
2024-11-15,145.716,149.786,137.106,137.406,37995500.0
2024-11-18,135.906,136.866,127.786,128.916,40771600.0
2024-11-19,130.236,133.576,126.776,131.706,29837100.0
2024-11-20,132.396,138.396,132.286,135.046,33693800.0
2024-11-21,132.916,135.206,128.156,130.706,32328500.0
2024-11-22,130.706,135.886,128.686,129.186,30118800.0
2024-11-25,129.406,130.706,119.406,121.906,43013700.0
2024-11-26,120.906,125.906,120.406,123.946,31049700.0
2024-11-27,122.906,127.396,121.316,125.596,24617600.0
2024-11-28,124.326,124.796,121.206,121.696,25241200.0
2024-11-29,121.906,126.766,121.436,123.636,28490500.0
2024-12-02,124.896,131.066,124.356,128.936,34766300.0
2024-12-03,128.906,130.106,125.786,126.906,19942200.0
2024-12-04,126.486,128.286,124.206,124.926,18563300.0
2024-12-05,126.016,131.366,125.856,128.746,31761100.0
2024-12-06,128.966,131.106,127.696,128.416,20295600.0
2024-12-09,128.456,128.496,120.316,122.006,37629100.0
2024-12-10,125.756,125.766,118.426,120.056,45022500.0
2024-12-11,118.906,123.096,117.016,122.036,32730700.0
2024-12-12,121.906,128.526,121.786,127.076,45017400.0
2024-12-13,126.906,128.286,122.066,124.006,34654600.0
2024-12-16,124.876,125.136,119.186,119.706,29185500.0
2024-12-17,119.906,127.376,119.456,122.896,41261400.0
2024-12-18,124.106,124.406,119.566,120.336,26538900.0
2024-12-19,119.086,124.436,118.706,123.946,31095900.0
2024-12-20,123.216,126.896,123.216,124.006,29491000.0
2024-12-23,126.406,132.666,125.186,129.496,52194900.0
2024-12-24,129.916,131.106,125.086,128.516,35099300.0
2024-12-25,128.126,134.846,127.596,131.896,36355900.0
2024-12-26,132.776,138.406,130.466,137.706,42898200.0
2024-12-27,138.016,138.466,132.636,133.756,33332200.0
2024-12-30,134.906,135.206,126.986,128.086,36501500.0
2024-12-31,127.866,127.906,120.406,120.416,39387700.0
2025-01-02,119.706,122.706,117.606,119.016,26859600.0
2025-01-03,119.416,121.606,117.906,119.916,26789700.0
2025-01-06,121.786,125.186,121.406,122.396,26393200.0
2025-01-07,123.266,125.506,120.506,125.256,29200600.0
2025-01-08,122.786,122.806,118.626,121.126,28637100.0
2025-01-09,119.916,120.606,118.386,118.416,29351000.0
2025-01-10,118.346,118.346,109.706,110.036,53030300.0
2025-01-13,107.106,110.986,106.596,107.706,35746700.0
2025-01-14,107.806,111.406,105.686,111.256,38343400.0
2025-01-15,110.116,110.286,107.136,107.446,29329700.0
2025-01-16,108.786,117.276,107.606,116.396,71047800.0
2025-01-17,116.906,117.486,112.056,113.806,44653900.0
2025-01-20,114.866,118.306,114.746,116.066,39065200.0
2025-01-21,118.906,119.866,115.286,116.466,38273900.0
2025-01-22,118.786,130.856,118.506,128.906,84480300.0
2025-01-23,129.486,131.576,124.216,124.656,60842000.0
2025-01-24,124.046,126.866,123.146,125.156,41111600.0
2025-01-27,119.906,119.906,111.726,111.726,68194200.0
2025-02-05,105.906,105.906,92.726,95.156,97108100.0
2025-02-06,97.696,98.186,94.936,97.906,65465800.0
2025-02-07,98.906,106.306,98.616,104.686,76269900.0
2025-02-10,107.566,108.376,104.716,107.526,50515200.0
2025-02-11,107.926,110.786,106.506,108.406,43879500.0
2025-02-12,107.606,108.896,106.906,108.806,35424600.0
2025-02-13,107.906,108.236,104.966,105.026,39435000.0
2025-02-14,106.676,108.236,102.956,104.336,36238900.0
2025-02-17,105.516,114.766,105.506,112.466,71522400.0
2025-02-18,111.316,113.886,109.926,110.496,45956200.0
2025-02-19,111.056,111.566,108.366,111.146,37706400.0
2025-02-20,111.116,113.146,109.516,111.346,35373000.0
2025-02-21,112.796,117.606,111.706,115.636,57448600.0
2025-02-24,114.906,114.906,110.916,111.406,52055400.0
2025-02-25,107.916,110.026,107.406,108.256,45792800.0
2025-02-26,107.666,109.266,104.916,109.126,49434000.0
2025-02-27,110.706,111.736,104.436,105.086,52782100.0
2025-02-28,99.906,100.876,97.126,97.776,55544100.0
2025-03-03,99.346,101.386,97.026,99.676,42604000.0
2025-03-04,95.186,100.186,94.706,99.366,32135300.0
2025-03-05,99.886,101.876,99.296,100.366,25224900.0
2025-03-06,100.906,103.386,99.706,102.076,40955900.0
2025-03-07,100.676,100.696,98.766,99.146,32776800.0
2025-03-10,99.146,100.006,97.906,99.286,24064000.0
2025-03-11,96.906,98.716,96.306,98.686,20560000.0
2025-03-12,99.606,100.486,98.716,99.266,25600900.0
2025-03-13,100.656,101.786,98.706,99.396,27143600.0
2025-03-14,98.906,101.676,98.206,100.896,36706400.0
2025-03-17,101.906,102.716,100.906,101.166,26441500.0
2025-03-18,101.136,106.776,99.716,105.766,65239600.0
2025-03-19,103.586,103.586,101.686,101.886,35279100.0
2025-03-20,102.206,103.406,101.716,101.906,19889300.0
2025-03-21,101.226,101.866,99.016,99.356,22733300.0
2025-03-24,99.026,100.856,98.226,99.786,22978500.0
2025-03-25,100.596,101.706,98.836,98.906,20722300.0
2025-03-26,98.846,99.376,97.976,97.986,15909200.0
2025-03-27,96.486,97.386,94.426,96.026,24205900.0
2025-03-28,95.906,96.026,94.316,94.316,20128500.0
2025-03-31,93.906,95.886,93.596,95.546,18250700.0
2025-04-01,95.936,96.296,95.146,95.516,12295900.0
2025-04-02,95.786,98.286,95.226,96.666,21827900.0
2025-04-03,93.786,94.866,90.336,90.786,42498500.0
2025-04-07,77.006,79.406,72.006,72.006,61630700.0
2025-04-08,72.096,73.666,67.376,69.186,69279200.0
2025-04-09,66.886,70.446,64.106,68.896,59550100.0
2025-04-10,77.086,78.406,74.006,74.396,70926900.0
2025-04-11,72.906,76.186,72.816,75.276,42893700.0
2025-04-14,77.906,81.406,77.806,78.446,54892700.0
2025-04-15,78.056,78.286,76.196,77.076,24980100.0
2025-04-16,75.436,75.616,73.566,74.896,26670100.0
2025-04-17,73.996,75.756,73.996,74.516,18492500.0
2025-04-18,74.516,76.176,74.456,76.046,25754800.0
2025-04-21,77.336,79.166,76.056,78.096,33202800.0
2025-04-22,76.906,77.486,76.016,76.976,23616400.0
2025-04-23,79.006,82.246,77.786,80.426,60823400.0
2025-04-24,79.906,81.066,78.166,78.236,30617400.0
2025-04-25,79.406,83.896,79.406,82.176,64475800.0
2025-04-28,82.176,82.426,80.116,80.296,31121700.0
2025-04-29,80.256,81.136,79.326,79.996,20764700.0
2025-04-30,80.156,81.006,79.316,80.396,22442100.0
2025-05-06,82.076,84.096,82.056,83.556,34750100.0
2025-05-07,85.666,85.946,82.546,83.556,31463600.0
2025-05-08,85.766,94.906,85.036,93.396,99173500.0
2025-05-09,91.596,93.366,90.906,91.706,42305500.0
2025-05-12,95.706,95.966,92.006,94.176,46825000.0
2025-05-13,97.706,97.706,93.316,93.336,52215700.0
2025-05-14,94.956,97.996,94.956,95.296,54556400.0
2025-05-15,94.906,94.986,91.006,91.026,43482000.0
2025-05-16,90.306,96.386,90.116,94.736,52169500.0
2025-05-19,93.596,94.306,92.126,92.186,30567100.0
2025-05-20,92.196,94.086,91.306,92.866,26424300.0
2025-05-21,92.536,94.206,91.556,92.636,26224200.0
2025-05-22,91.906,93.686,91.306,91.366,23977500.0
2025-05-23,91.316,92.266,88.606,88.776,27309900.0
2025-05-26,88.896,89.896,87.766,89.266,18761600.0
2025-05-27,87.896,89.086,85.786,87.066,27821900.0
2025-05-28,87.906,89.896,87.906,89.526,30626100.0
2025-05-29,90.506,93.496,90.186,91.846,42242200.0
2025-05-30,90.686,91.286,89.416,90.456,21296600.0
2025-06-03,89.406,90.126,88.656,88.666,18333000.0
2025-06-04,89.896,94.876,89.896,94.206,61162500.0
2025-06-05,94.206,100.486,93.406,99.786,67768000.0
2025-06-06,98.906,101.356,98.156,100.356,46803800.0
2025-06-09,102.216,108.066,102.016,105.456,72691600.0
2025-06-10,105.006,106.636,103.516,104.676,47918700.0
2025-06-11,106.906,107.886,103.986,104.886,34304400.0
2025-06-12,104.006,116.106,103.906,112.906,86486900.0
2025-06-13,111.416,114.796,110.886,113.556,47488900.0
2025-06-16,113.826,120.356,113.806,117.476,59369900.0
2025-06-17,117.916,119.106,114.806,116.266,35823700.0
2025-06-18,115.416,122.506,113.006,121.966,67826300.0
2025-06-19,121.966,128.196,121.006,125.706,62573500.0
2025-06-20,127.406,128.586,122.176,126.906,49300500.0
2025-06-23,124.706,126.736,120.086,124.496,53502400.0
2025-06-24,125.786,127.376,121.706,122.656,45000600.0
2025-06-25,124.406,126.096,120.606,123.136,49245700.0
2025-06-26,125.006,130.586,124.486,127.106,59978700.0
2025-06-27,126.576,137.676,123.966,135.806,66277900.0
2025-06-30,138.906,144.006,135.416,143.266,75214400.0
2025-07-01,140.996,144.186,140.156,142.706,31959100.0
2025-07-02,139.906,140.006,135.536,136.336,36577100.0
2025-07-03,138.876,141.246,136.896,139.666,38397900.0
2025-07-04,140.516,142.586,135.956,136.856,41874500.0
2025-07-07,134.906,137.176,127.616,132.556,57520400.0
2025-07-08,132.166,142.666,131.226,142.286,53224100.0
2025-07-09,142.406,146.766,141.456,142.706,41509600.0
2025-07-10,143.926,146.086,139.406,143.996,43540400.0
2025-07-11,142.146,145.286,139.956,142.686,31098900.0
2025-07-14,141.736,147.906,141.736,147.226,38853200.0
2025-07-15,152.706,172.396,152.706,172.216,92406400.0
2025-07-16,177.206,179.376,167.076,168.166,90585200.0
2025-07-17,166.596,176.396,166.576,174.256,60463100.0
2025-07-18,178.586,189.416,176.406,178.026,61156200.0
2025-07-21,177.296,185.806,174.586,185.356,59683500.0
2025-07-22,184.506,194.506,178.806,181.846,59291300.0
2025-07-23,176.406,185.286,173.406,183.586,40578400.0
2025-07-24,187.906,190.366,179.076,182.606,44208000.0
2025-07-25,183.406,187.306,181.916,182.626,28787700.0
2025-07-28,183.406,190.636,181.606,189.276,43894800.0
2025-07-29,195.416,208.396,195.416,207.336,58440400.0
2025-07-30,204.466,209.206,200.996,208.006,39050600.0
2025-07-31,218.406,226.006,213.336,215.016,64406600.0
2025-08-01,209.926,218.286,205.036,208.036,47594700.0
2025-08-04,204.936,207.746,201.906,205.826,33083700.0
2025-08-05,213.906,215.776,200.906,208.326,41413800.0
2025-08-06,204.116,210.986,204.016,207.926,25530200.0
2025-08-07,207.926,213.406,194.606,205.866,45307700.0
2025-08-08,204.406,211.286,202.406,206.706,32731500.0
2025-08-11,207.406,217.906,207.396,212.156,35076300.0
2025-08-12,212.406,223.796,210.406,223.086,43082900.0
2025-08-13,224.156,250.366,221.406,249.406,55126500.0
2025-08-14,243.806,245.496,236.806,236.876,40760100.0
2025-08-15,238.876,242.856,232.516,235.456,35054100.0
2025-08-18,239.026,265.406,235.486,257.406,46985000.0
2025-08-19,257.406,274.986,256.306,272.906,40978900.0
2025-08-20,259.396,266.406,254.816,265.196,40819700.0
2025-08-21,270.206,272.006,253.506,262.626,39443600.0
2025-08-22,256.516,278.286,256.406,276.306,38258200.0
2025-08-25,285.406,317.406,285.406,317.406,49806100.0
2025-08-26,311.006,320.206,303.406,311.406,36191900.0
2025-08-27,317.406,343.306,308.716,322.506,61074600.0
2025-08-28,320.276,356.986,319.856,356.436,58391600.0
2025-08-29,349.406,365.106,342.376,352.326,49033300.0
2025-09-01,370.156,411.206,361.406,403.506,59865100.0
2025-09-02,399.426,417.006,371.276,381.406,78412700.0
2025-09-03,389.406,427.396,376.506,423.596,71235200.0
2025-09-04,433.406,445.406,361.286,366.546,93905700.0
2025-09-05,375.426,416.286,359.126,404.406,79255100.0
2025-09-08,391.406,391.406,341.406,367.396,74111600.0
2025-09-09,362.426,370.016,344.406,356.696,48063100.0
2025-09-10,375.406,392.886,367.986,382.406,62010200.0
2025-09-11,399.596,441.396,399.596,437.376,65680200.0
2025-09-12,414.406,429.396,407.406,419.496,47250600.0
2025-09-15,407.406,417.376,395.046,405.426,35752500.0
2025-09-16,407.436,419.376,393.626,408.826,44253300.0
2025-09-17,402.406,410.386,388.516,403.606,32431600.0
2025-09-18,391.616,427.396,386.616,406.806,56160800.0
2025-09-19,412.806,422.406,397.436,418.906,46653600.0
2025-09-22,414.696,419.206,392.086,415.406,41268500.0
2025-09-23,444.416,454.416,415.406,431.696,53444000.0
2025-09-24,413.416,432.406,407.406,420.906,39338600.0
2025-09-25,413.416,440.366,401.406,432.006,50559200.0
2025-09-26,426.456,439.706,411.106,411.106,35111800.0
2025-09-29,407.526,430.576,400.496,414.156,42905900.0
2025-09-30,415.916,432.406,395.466,401.086,39289300.0
2025-10-09,416.406,424.066,395.086,396.216,39090900.0
2025-10-10,396.416,405.206,378.416,387.406,38428600.0
2025-10-13,366.806,379.806,359.606,374.796,40931300.0
2025-10-14,382.806,383.746,341.806,343.906,51433900.0
2025-10-15,342.806,354.806,334.806,351.926,35317300.0
2025-10-16,348.946,377.106,347.836,364.776,34256800.0
2025-10-17,364.976,379.716,357.806,371.406,46763600.0
2025-10-20,405.996,419.016,393.386,400.806,60155100.0
2025-10-21,407.806,449.286,402.806,439.306,56517900.0
2025-10-22,433.896,455.306,433.896,442.106,39749900.0
2025-10-23,438.886,440.806,423.506,438.686,27601100.0
2025-10-24,447.806,493.456,434.906,491.806,49102500.0
2025-10-27,501.786,512.806,493.366,506.746,45072400.0
2025-10-28,501.106,533.806,498.806,510.806,41796100.0
2025-10-29,535.816,539.816,503.966,518.526,41727100.0
2025-10-30,514.316,535.806,506.806,512.546,45331000.0
2025-10-31,500.806,506.806,469.806,470.816,56301300.0
2025-11-03,468.476,481.206,455.316,477.806,39840900.0
2025-11-04,487.406,502.096,471.686,475.606,36085400.0
2025-11-05,459.826,477.806,456.596,474.816,26408800.0
2025-11-06,485.806,505.686,480.076,494.686,37325100.0
2025-11-07,488.806,497.596,476.806,487.856,24310000.0
2025-11-10,486.686,493.686,457.806,487.806,35211100.0
2025-11-11,491.486,497.466,461.806,465.856,32513100.0
2025-11-12,457.436,490.196,447.816,489.556,42302200.0
2025-11-13,487.086,487.086,467.816,478.806,31331700.0
2025-11-14,462.986,471.686,452.026,460.626,24727300.0
2025-11-17,473.006,486.446,466.206,481.006,28246600.0
2025-11-18,472.506,488.606,467.816,470.716,24067900.0
2025-11-19,470.236,497.506,469.806,486.406,33786500.0
2025-11-20,512.806,520.186,488.136,489.806,35352200.0
2025-11-21,470.796,480.806,457.806,461.816,41412300.0
2025-11-24,467.806,474.796,434.766,454.606,46425800.0
2025-11-25,474.816,492.606,467.816,477.466,43936500.0
2025-11-26,473.006,554.686,468.206,541.026,62895100.0
2025-11-27,534.806,556.576,521.166,521.806,43732800.0
2025-11-28,525.006,527.606,506.406,512.306,32465700.0
2025-12-01,521.806,544.306,512.806,535.806,37286700.0
2025-12-02,539.806,548.936,533.306,539.806,27161500.0
2025-12-03,538.346,556.386,519.916,521.536,36832800.0
2025-12-04,515.176,534.336,510.146,533.306,26319400.0
2025-12-05,537.336,542.806,522.806,534.856,28282600.0
2025-12-08,540.806,582.806,536.806,567.806,40822400.0
2025-12-09,567.896,610.806,566.346,603.806,37129300.0
2025-12-10,606.866,617.806,587.306,613.806,30209400.0
2025-12-11,607.806,624.916,583.716,584.616,36353100.0
2025-12-12,584.806,601.686,568.026,579.806,46878900.0
2025-12-15,567.806,585.806,565.806,568.666,30098700.0
2025-12-16,566.606,572.806,542.816,549.596,27970200.0
2025-12-17,554.806,589.876,554.466,587.786,32357000.0
2025-12-18,574.796,577.676,561.236,569.006,24162900.0
2025-12-19,581.146,584.806,568.086,569.506,22442900.0
2025-12-22,587.816,619.806,587.816,615.306,39441200.0
2025-12-23,622.806,626.796,611.806,618.806,23364200.0
2025-12-24,625.446,635.806,615.406,632.206,23509100.0
2025-12-25,642.806,656.606,616.216,637.606,25938700.0
2025-12-26,626.106,634.756,615.806,624.806,21376200.0
2025-12-29,625.446,631.496,610.536,615.806,24112600.0
2025-12-30,615.906,642.146,612.806,629.806,26114500.0
2025-12-31,626.806,630.806,605.806,607.806,22560400.0
2026-01-05,618.886,625.096,597.976,621.316,30204200.0
2026-01-06,603.806,613.606,588.006,603.056,33558300.0
2026-01-07,614.606,625.806,599.806,617.406,28001500.0
2026-01-08,608.906,613.806,589.806,593.256,29196200.0
2026-01-09,573.746,592.806,559.416,581.006,38572300.0
2026-01-12,567.806,597.806,556.656,589.776,38360800.0
2026-01-13,578.606,614.406,577.816,583.566,32055900.0
2026-01-14,593.156,598.686,564.816,590.806,41733000.0
2026-01-15,581.006,634.796,578.826,622.826,45903800.0
2026-01-16,633.776,642.806,612.826,614.806,37272400.0
2026-01-19,602.806,616.806,600.376,603.306,22307900.0
2026-01-20,603.326,605.806,577.806,582.806,26290000.0
2026-01-21,584.046,597.466,578.806,579.706,25095900.0
2026-01-22,587.886,622.306,582.806,618.806,40194400.0
2026-01-23,611.806,612.806,577.966,582.806,39656000.0
2026-01-26,577.806,595.806,569.816,587.606,26088100.0
2026-01-27,587.766,627.806,584.506,613.406,38728700.0
2026-01-28,629.806,642.786,620.806,625.806,32926400.0
2026-01-29,634.806,635.756,607.916,611.656,24894000.0
2026-01-30,614.006,651.386,603.736,646.806,35759200.0
2026-02-02,632.816,656.386,588.806,588.806,55998000.0
2026-02-03,604.806,616.606,573.806,587.506,42918000.0
2026-02-04,567.806,572.356,522.936,557.806,52721000.0
2026-02-05,558.816,575.556,553.816,559.796,31867500.0
2026-02-06,545.916,559.686,528.106,537.816,32867600.0
2026-02-09,558.806,571.796,547.926,563.796,36663300.0
2026-02-10,559.356,571.486,553.306,553.516,21715800.0
2026-02-11,548.816,551.806,520.336,529.716,39713600.0
2026-02-12,532.806,544.186,521.186,525.266,30178600.0
2026-02-13,521.806,541.606,512.806,528.806,26043600.0
2026-02-24,539.806,569.826,519.806,551.806,35655800.0
2026-02-25,547.806,567.666,545.806,563.876,21479200.0
2026-02-26,563.876,571.806,556.806,570.026,25280000.0
2026-02-27,552.806,557.786,528.916,531.806,34712500.0
2026-03-02,517.806,577.806,517.806,568.386,49310300.0
2026-03-03,568.606,596.846,561.086,561.606,39310100.0
2026-03-04,551.826,561.306,534.306,536.806,30742900.0
2026-03-05,553.806,582.806,550.406,554.806,37900400.0
2026-03-06,550.806,557.786,534.866,543.286,21966800.0
2026-03-09,517.906,526.106,503.806,523.796,31474300.0
2026-03-10,537.806,546.786,527.826,544.806,28309400.0
2026-03-11,554.806,566.706,550.806,552.486,23897200.0
2026-03-12,555.056,561.386,526.306,532.606,23911700.0
2026-03-13,524.306,546.686,522.816,539.826,21198200.0
2026-03-16,546.856,562.806,538.126,559.506,27432000.0
2026-03-17,567.806,575.686,536.806,540.806,30041000.0
2026-03-18,551.666,579.856,547.806,577.806,37780500.0
2026-03-19,577.806,590.606,567.706,573.006,33140800.0
2026-03-20,602.806,630.526,601.906,609.806,53853900.0
2026-03-23,588.116,615.906,582.806,597.426,37852000.0
2026-03-24,596.806,602.806,574.806,600.996,28263600.0
2026-03-25,622.806,632.806,613.856,626.206,33563100.0
2026-03-26,624.696,642.806,610.636,612.006,26276900.0
2026-03-27,596.656,607.686,586.466,595.806,22432600.0
2026-03-30,582.806,593.386,576.806,586.886,20925500.0
2026-03-31,568.806,583.706,552.806,567.216,26120200.0
2026-04-01,588.806,599.806,579.006,599.676,25540500.0
2026-04-02,590.816,594.576,576.496,579.806,17731000.0
2026-04-03,597.806,622.806,592.156,604.326,29027100.0
2026-04-07,605.806,634.466,595.506,617.336,23903100.0
2026-04-08,651.336,686.066,640.806,685.946,39663000.0
2026-04-09,679.806,697.806,675.816,690.826,24961900.0
2026-04-10,697.806,740.846,691.816,732.456,33080100.0
2026-04-13,736.606,741.806,712.036,735.806,22887600.0
2026-04-14,747.806,784.026,746.586,770.806,29266800.0
2026-04-15,784.806,806.636,763.806,777.786,32345200.0
2026-04-16,770.176,807.916,760.156,807.416,28657000.0
2026-04-17,838.806,862.806,818.046,848.806,39857200.0
2026-04-20,846.806,876.786,838.386,847.806,27263100.0
2026-04-21,847.556,865.806,836.806,862.666,25113800.0
2026-04-22,857.106,891.006,851.806,884.426,29438300.0
2026-04-23,887.806,917.796,875.586,894.806,30986900.0
2026-04-24,898.056,912.806,852.336,884.796,38388400.0
2026-04-27,896.806,897.806,851.806,854.836,31814900.0
2026-04-28,851.806,851.806,818.806,822.806,29510900.0
2026-04-29,814.036,860.806,814.036,843.806,25173100.0
2026-04-30,862.466,873.456,843.806,856.306,21271000.0
2026-05-06,887.306,887.806,839.256,854.806,30938600.0
2026-05-07,856.806,887.956,833.806,876.276,27719000.0
2026-05-08,863.756,897.756,860.366,884.806,19764100.0
2026-05-11,887.866,945.596,868.806,938.936,32265500.0
2026-05-12,959.806,1021.706,958.806,1016.796,34542100.0
2026-05-13,998.486,1051.006,989.926,1048.006,26000500.0
2026-05-14,1063.806,1087.686,1023.906,1076.806,30057100.0
2026-05-15,1067.796,1098.676,1032.806,1048.676,27625300.0
2026-05-18,1028.836,1073.806,1028.836,1043.806,24313200.0
2026-05-19,1024.806,1036.186,987.686,1028.806,27274900.0
2026-05-20,1017.916,1069.806,1017.916,1035.806,22597300.0
2026-05-21,1058.806,1063.806,992.146,992.146,23772600.0
2026-05-22,1008.846,1043.676,1004.986,1036.786,20933800.0
2026-05-25,1053.796,1093.786,1024.356,1091.806,25076100.0
2026-05-26,1077.806,1108.806,1074.806,1101.806,23439100.0
2026-05-27,1088.806,1145.806,1087.476,1110.176,25068800.0
2026-05-28,1098.806,1198.596,1084.366,1196.796,28746500.0
2026-05-29,1188.806,1208.796,1153.806,1159.966,28726800.0
2026-06-01,1159.806,1182.416,1112.706,1128.806,26978200.0
2026-06-02,1152.406,1204.386,1138.816,1190.616,29006300.0
2026-06-03,1218.806,1318.806,1218.806,1273.806,34525100.0
2026-06-04,1248.806,1288.806,1240.166,1278.806,21714200.0
2026-06-05,1272.006,1300.316,1158.806,1178.796,47474100.0
2026-06-08,1131.596,1178.256,1130.806,1153.796,33612000.0
2026-06-09,1139.776,1194.966,1125.706,1178.806,39893000.0
2026-06-10,1148.806,1172.806,1127.606,1145.806,22896500.0
2026-06-11,1134.806,1173.706,1091.806,1122.806,30592400.0
2026-06-12,1180.806,1187.306,1126.986,1147.806,34685100.0
2026-06-15,1173.806,1243.806,1120.806,1243.806,34223700.0
2026-06-16,1238.806,1272.486,1231.266,1246.896,23282200.0
2026-06-17,1226.806,1274.936,1218.856,1274.916,21756200.0
2026-06-18,1268.806,1367.306,1267.536,1366.686,28551600.0
2026-06-22,1366.586,1415.686,1342.186,1381.136,28033300.0
2026-06-23,1393.806,1393.806,1298.806,1308.816,29177300.0
2026-06-24,1312.416,1343.686,1280.956,1310.986,26225700.0
2026-06-25,1324.806,1343.896,1278.826,1322.206,37609000.0
2026-06-26,1294.806,1295.746,1233.936,1252.696,35281100.0
2026-06-29,1237.806,1263.016,1168.296,1218.806,35289900.0
2026-06-30,1221.816,1294.406,1217.016,1268.806,27678300.0
2026-07-01,1262.306,1314.376,1206.806,1221.976,27155700.0
2026-07-02,1158.806,1196.806,1126.206,1141.806,31762000.0
2026-07-03,1128.806,1186.816,1113.806,1114.806,32861800.0
2026-07-06,1135.346,1139.806,1059.146,1097.726,31556600.0
2026-07-07,1096.806,1137.006,1087.806,1120.706,29286400.0
2026-07-08,1133.606,1178.106,1113.366,1127.156,31732800.0
2026-07-09,1151.806,1198.796,1115.816,1193.706,35888400.0
2026-07-10,1208.806,1216.806,1092.786,1092.786,42326200.0
2026-07-13,1098.816,1147.286,1075.606,1106.806,34452100.0
2026-07-14,1107.336,1197.466,1096.806,1182.856,40047600.0
2026-07-15,1188.806,1206.786,1158.806,1168.116,24794600.0
2026-07-16,1121.026,1161.806,1096.806,1111.806,30663400.0
2026-07-17,1056.166,1070.806,949.356,978.266,56186100.0
2026-07-20,1027.236,1056.576,966.486,1002.806,45366500.0
2026-07-21,1018.816,1135.606,987.626,1135.356,48115700.0
2026-07-22,1108.806,1137.686,1059.306,1059.606,36798000.0
2026-07-23,1088.346,1113.806,1058.806,1071.326,27254100.0
2026-07-24,1049.336,1081.346,1037.816,1045.316,21687700.0
2026-07-27,1019.826,1078.806,1002.136,1075.746,25590300.0
2026-07-28,999.866,1016.806,898.796,906.806,54105100.0
2026-07-29,913.806,963.806,888.306,949.806,46871500.0
2026-07-30,917.816,931.806,791.836,862.806,69370200.0
2026-07-31,958.806,985.696,899.806,900.816,56942000.0
2026-08-03,889.806,932.416,874.676,901.306,32185200.0
2026-08-04,938.806,1032.696,933.246,1020.796,50591300.0
2026-08-05,878.806,981.976,878.806,946.546,72323000.0
2026-08-06,899.826,993.806,881.356,953.806,42295100.0
2026-08-07,979.896,998.686,900.806,918.676,57189200.0
2026-08-10,916.796,918.606,833.806,863.386,52592100.0
2026-08-11,878.946,897.286,849.206,885.766,33973700.0
2026-08-12,878.936,935.606,874.816,919.806,31072900.0
2026-08-13,958.806,964.866,919.466,919.846,29337100.0
2026-08-14,928.806,947.576,914.806,941.806,20014700.0
2026-08-17,947.806,1013.676,916.266,999.836,36325700.0
2026-08-18,998.806,1007.806,970.616,986.906,22073900.0
2026-08-19,942.686,951.886,884.806,894.406,35801200.0
2026-08-20,903.796,910.816,879.806,903.006,22706200.0
2026-08-21,907.806,942.686,900.206,941.806,28703900.0
2026-08-24,943.806,948.536,848.806,869.026,38909300.0
2026-08-25,849.036,870.716,835.926,844.806,29356000.0
2026-08-26,853.806,864.806,828.806,849.706,21811000.0
2026-08-27,875.816,878.806,858.856,864.926,26154800.0
2026-08-28,862.796,914.686,855.436,857.156,31719600.0
2026-08-31,828.806,862.366,828.806,850.706,22422800.0
2026-09-01,851.306,885.806,836.136,858.106,28662200.0
2026-09-02,838.816,846.806,812.866,821.206,26669900.0
2026-09-03,832.006,834.706,802.826,811.806,21642900.0
2026-09-04,823.816,833.766,807.706,812.806,21106700.0
2026-09-07,837.416,901.066,834.936,897.266,43130300.0
2026-09-08,898.006,932.786,892.806,901.176,28765800.0
2026-09-09,931.306,933.296,899.806,907.706,20110100.0
2026-09-10,888.816,907.806,880.816,888.906,17309900.0
2026-09-11,896.976,928.606,889.976,924.806,32781300.0
2026-09-14,888.806,893.806,865.466,871.806,27183000.0
2026-09-15,872.186,882.536,856.806,862.816,17955400.0
2026-09-16,867.826,917.186,864.806,906.606,24021800.0
2026-09-17,899.106,926.636,891.316,894.806,22787500.0
2026-09-18,908.806,946.406,891.886,925.236,29505500.0
2026-09-21,938.306,957.666,930.466,939.806,20962200.0
2026-09-22,966.806,973.796,919.806,926.526,23478500.0
2026-09-23,934.816,937.806,917.136,921.306,14763300.0
2026-09-24,917.316,935.386,894.666,894.666,18486600.0
2026-09-28,882.806,886.806,806.806,813.806,30193900.0
2026-09-29,812.806,821.806,807.606,811.816,16071200.0
2026-09-30,820.796,830.396,806.806,807.246,15726300.0
2026-10-08,808.806,833.346,770.986,781.806,26682100.0
2026-10-09,774.446,778.806,728.806,774.096,27933700.0
2026-10-12,762.41,770.9,723.0,724.47,21048300.0
2026-10-13,700.31,746.0,690.16,735.0,30925500.0
2026-10-14,730.0,733.35,689.5,692.9,21996800.0
2026-10-15,661.19,676.0,645.01,656.94,33014200.0
2026-10-16,676.0,679.9,660.01,670.0,24422800.0
2026-10-19,666.0,675.99,644.23,660.7,19491100.0
2026-10-20,650.7,673.1,637.0,647.9,22113800.0
2026-10-21,658.29,675.01,642.33,646.77,25248100.0
2026-10-22,647.01,649.48,590.11,590.11,40299900.0
2026-10-23,572.01,617.69,553.48,612.63,47881800.0
2026-10-26,597.01,601.8,572.01,594.5,28881100.0
2026-10-27,611.0,617.19,576.5,577.0,23357100.0
2026-10-28,599.0,636.68,588.55,636.3,38433300.0
2026-10-29,616.0,619.7,582.0,582.05,32533100.0