date,open,high,low,close,volume
2024-03-08,281.53,283.87,275.87,277.55,2995800.0
2024-03-11,279.26,291.27,276.77,289.86,5644700.0
2024-03-12,290.01,291.87,286.87,290.69,3715800.0
2024-03-13,288.27,289.27,282.87,284.07,3119000.0
2024-03-14,290.27,292.25,282.27,282.93,5228300.0
2024-03-15,281.87,283.48,275.78,279.74,3530600.0
2024-03-18,277.27,279.37,274.4,278.34,2759900.0
2024-03-19,277.29,281.1,276.33,278.04,2258300.0
2024-03-20,276.6,279.25,275.55,277.27,1971500.0
2024-03-21,279.17,279.26,275.27,275.27,1921100.0
2024-03-22,275.3,275.95,271.32,274.56,2874100.0
2024-03-25,275.62,277.27,273.07,273.15,2696000.0
2024-03-26,275.15,275.15,270.5,271.45,2772100.0
2024-03-27,271.45,272.16,267.83,268.63,2949100.0
2024-03-28,267.32,268.17,262.66,265.16,4546300.0
2024-03-29,265.26,268.02,264.27,266.73,2021100.0
2024-04-01,266.73,272.0,266.27,268.02,2589200.0
2024-04-02,268.15,268.2,264.77,266.74,2712300.0
2024-04-03,265.47,268.45,265.35,266.59,2844300.0
2024-04-08,267.16,267.27,261.27,261.52,2903600.0
2024-04-09,263.12,264.77,260.93,264.57,2688000.0
2024-04-10,263.33,264.15,259.27,259.87,2483800.0
2024-04-11,256.27,259.77,255.29,257.08,2770500.0
2024-04-12,255.35,259.89,255.35,255.91,2488400.0
2024-04-15,255.85,264.63,255.85,262.77,4162400.0
2024-04-16,248.9,255.27,242.27,253.07,9294100.0
2024-04-17,251.03,264.07,250.55,257.83,4692100.0
2024-04-18,258.77,265.27,257.27,257.47,4111900.0
2024-04-19,256.16,260.07,253.77,256.66,3267200.0
2024-04-22,258.77,266.48,256.78,263.8,4584400.0
2024-04-23,265.15,271.27,263.43,269.77,4462800.0
2024-04-24,270.27,272.78,268.06,271.12,2653400.0
2024-04-25,270.31,272.76,268.77,270.37,2351100.0
2024-04-26,268.57,275.37,268.57,274.07,3028100.0
2024-04-29,280.25,292.54,276.77,287.38,8611600.0
2024-04-30,285.88,292.61,285.62,289.86,4856800.0
2024-05-06,291.27,300.27,290.29,298.43,6435200.0
2024-05-07,300.37,301.37,295.37,296.87,3483100.0
2024-05-08,295.27,295.27,288.38,290.06,4663900.0
2024-05-09,288.01,290.67,285.9,288.9,3785400.0
2024-05-10,289.07,293.37,288.37,289.99,2735900.0
2024-05-13,288.37,294.37,285.43,292.2,3546200.0
2024-05-14,290.3,296.12,290.3,295.47,3559400.0
2024-05-15,294.76,298.87,293.39,296.32,2601200.0
2024-05-16,296.39,299.37,293.47,298.03,3244300.0
2024-05-17,297.79,299.76,291.47,294.27,3755100.0
2024-05-20,294.47,296.74,290.28,292.77,3859300.0
2024-05-21,292.76,293.77,289.0,290.75,2743900.0
2024-05-22,289.94,291.37,286.87,290.27,3070500.0
2024-05-23,289.85,295.8,289.85,295.27,3990600.0
2024-05-24,294.27,294.77,287.37,287.37,2910700.0
2024-05-27,287.37,289.77,284.9,286.46,2786400.0
2024-05-28,287.22,287.58,282.89,285.16,2885200.0
2024-05-29,283.99,289.17,283.99,286.11,2349300.0
2024-05-30,285.77,287.77,283.37,285.2,1745600.0
2024-05-31,287.37,288.1,276.91,276.91,3500000.0
2024-06-03,280.62,286.57,279.81,283.37,3544700.0
2024-06-04,281.47,287.37,281.27,285.27,2231700.0
2024-06-05,285.52,293.37,285.52,291.04,3596900.0
2024-06-06,293.37,293.37,285.87,291.45,3382000.0
2024-06-07,291.45,292.65,285.97,286.54,3863200.0
2024-06-11,286.54,290.37,285.4,289.24,2857700.0
2024-06-12,289.18,289.32,282.95,282.98,3458300.0
2024-06-13,286.35,286.35,281.44,282.93,3893700.0
2024-06-14,283.38,285.87,275.48,285.87,7976000.0
2024-06-17,281.97,284.74,280.55,282.75,2882200.0
2024-06-18,281.8,282.77,278.17,279.69,2146100.0
2024-06-19,280.27,281.27,277.97,280.09,2065500.0
2024-06-20,278.97,282.87,278.77,281.59,2439400.0
2024-06-21,280.88,282.91,275.15,277.75,3661400.0
2024-06-24,276.77,284.37,275.45,282.11,3735900.0
2024-06-25,280.67,282.11,272.44,279.97,4005300.0
2024-06-26,278.65,282.37,278.57,281.77,2460600.0
2024-06-27,279.15,282.13,277.78,281.27,2629500.0
2024-06-28,278.37,281.97,276.87,277.68,3108600.0
2024-07-01,277.92,279.09,268.87,271.8,2403000.0
2024-07-02,271.37,275.52,269.87,271.97,2781400.0
2024-07-03,270.2,271.98,265.65,267.37,2155900.0
2024-07-04,268.77,271.87,267.82,270.77,2110100.0
2024-07-05,269.89,273.26,267.6,272.7,2638000.0
2024-07-08,272.75,274.21,266.06,267.07,2439300.0
2024-07-09,267.07,269.26,262.97,267.88,2791200.0
2024-07-10,267.57,270.3,264.37,265.67,2187900.0
2024-07-11,266.68,269.27,261.57,268.88,3179000.0
2024-07-12,270.81,271.05,260.77,267.77,3430400.0
2024-07-15,266.27,268.77,263.37,264.27,2218000.0
2024-07-16,262.99,264.54,258.45,258.57,4033900.0
2024-07-17,258.27,268.77,256.07,267.77,4675700.0
2024-07-18,267.67,274.43,266.52,272.81,3999900.0
2024-07-19,271.77,273.24,269.37,272.02,3235200.0
2024-07-22,271.92,274.25,269.13,270.92,2741100.0
2024-07-23,270.65,271.47,263.27,263.37,3421800.0
2024-07-24,261.97,263.04,256.27,257.65,3790000.0
2024-07-25,256.97,257.77,253.16,256.57,3254100.0
2024-07-26,257.75,257.78,252.95,254.72,3291500.0
2024-07-29,254.72,255.14,243.3,243.97,5648300.0
2024-07-30,243.28,244.14,230.0,234.91,9104100.0
2024-07-31,233.77,247.76,233.77,243.88,8061500.0
2024-08-01,245.44,245.44,240.27,242.0,4583900.0
2024-08-02,241.77,251.72,241.26,247.12,4044500.0
2024-08-05,246.77,252.62,245.78,247.37,4742200.0
2024-08-06,247.67,253.13,247.05,248.06,3095200.0
2024-08-07,248.08,251.37,244.3,249.87,3300200.0
2024-08-08,249.72,252.77,246.85,250.77,2381800.0
2024-08-09,251.58,254.76,246.19,246.55,2819500.0
2024-08-12,245.77,250.27,244.3,248.77,2319600.0
2024-08-13,247.65,248.65,238.27,242.95,4041300.0
2024-08-14,242.07,242.65,236.9,238.81,3005100.0
2024-08-15,238.16,242.47,237.78,239.73,2655300.0
2024-08-16,238.78,241.33,236.57,240.74,3223500.0
2024-08-19,240.57,246.65,239.77,242.37,2553300.0
2024-08-20,241.77,243.77,236.98,237.77,2903800.0
2024-08-21,237.77,239.29,235.45,236.49,3049200.0
2024-08-22,236.27,237.71,234.37,235.77,3160500.0
2024-08-23,233.79,235.67,230.77,232.44,4590700.0
2024-08-26,232.31,232.4,218.28,220.73,7426700.0
2024-08-27,219.78,223.27,218.84,222.43,3081700.0
2024-08-28,222.27,223.32,211.89,213.29,7072900.0
2024-08-29,213.67,217.07,211.48,214.97,5404000.0
2024-08-30,226.77,241.72,225.31,237.57,11771700.0
2024-09-02,236.28,236.77,229.78,233.25,5758400.0
2024-09-03,230.98,238.19,229.78,234.26,3996500.0
2024-09-04,234.61,239.72,232.59,234.59,3717000.0
2024-09-05,235.15,239.06,233.01,236.65,3845900.0
2024-09-06,235.9,237.77,228.48,228.87,3190900.0
2024-09-09,228.33,234.09,228.21,231.34,4646000.0
2024-09-10,230.82,236.33,229.98,231.83,4003600.0
2024-09-11,230.82,233.33,228.54,230.86,2664500.0
2024-09-12,230.86,231.83,222.44,222.96,5129100.0
2024-09-13,223.84,225.32,221.83,222.5,3110800.0
2024-09-18,222.62,225.06,218.88,218.9,3186000.0
2024-09-19,221.83,222.33,215.21,221.46,6742200.0
2024-09-20,223.43,223.43,216.21,218.71,6000700.0
2024-09-23,218.79,220.27,212.49,213.17,5130700.0
2024-09-24,217.61,231.33,216.47,223.86,13329400.0
2024-09-25,228.83,232.73,225.03,226.68,14204000.0
2024-09-26,225.93,229.83,212.84,229.19,16479800.0
2024-09-27,236.83,263.21,236.83,255.86,22577900.0
2024-09-30,271.83,291.71,259.97,283.83,23479700.0
2024-10-08,342.43,342.43,299.33,315.33,29944500.0
2024-10-09,310.83,319.82,287.51,287.51,18448300.0
2024-10-10,292.54,302.54,284.84,288.85,14113100.0
2024-10-11,287.83,287.83,271.83,275.27,9060700.0
2024-10-14,280.09,281.24,268.6,275.73,10172400.0
2024-10-15,275.72,275.72,261.35,261.73,9571500.0
2024-10-16,257.1,260.69,251.84,252.83,8544800.0
2024-10-17,254.83,255.33,247.83,247.83,8373200.0
2024-10-18,246.83,270.83,240.84,260.03,17322000.0
2024-10-21,256.83,265.3,253.33,258.93,11544300.0
2024-10-22,257.83,265.14,257.13,262.78,8301800.0
2024-10-23,262.93,267.33,258.98,263.98,7684700.0
2024-10-24,261.83,269.13,261.68,265.33,7460000.0
2024-10-25,264.83,275.33,261.83,270.74,9121800.0
2024-10-28,269.77,270.71,263.62,269.1,8033200.0
2024-10-29,268.28,270.78,260.8,262.07,8383500.0
2024-10-30,251.01,268.3,250.93,261.33,11409700.0
2024-10-31,260.82,261.47,256.04,257.43,7775100.0
2024-11-01,260.11,260.79,256.59,257.08,5046200.0
2024-11-04,256.84,263.64,256.84,261.91,5077100.0
2024-11-05,260.63,271.83,258.5,269.74,9691700.0
2024-11-06,269.75,272.83,264.14,265.43,7935300.0
2024-11-07,264.48,273.98,262.98,273.67,8499000.0
2024-11-08,278.03,284.48,275.68,276.69,9233500.0
2024-11-11,273.14,278.33,271.15,274.97,8185900.0
2024-11-12,273.7,288.48,272.18,279.6,11687200.0
2024-11-13,277.71,287.33,277.6,279.17,8851400.0
2024-11-14,276.82,278.33,268.92,269.08,6477500.0
2024-11-15,268.83,270.93,263.15,263.16,6078600.0
2024-11-18,263.28,265.96,258.01,260.11,7514500.0
2024-11-19,259.99,262.68,256.87,262.35,5378000.0
2024-11-20,261.48,271.28,259.08,267.48,6572000.0
2024-11-21,266.51,268.09,263.05,264.49,3182300.0
2024-11-22,264.12,264.68,255.79,255.79,5204100.0
2024-11-25,258.41,259.88,253.84,253.84,5253500.0
2024-11-26,253.84,262.36,253.84,259.06,5228800.0
2024-11-27,256.39,262.48,255.08,261.54,4459600.0
2024-11-28,259.58,260.6,250.78,252.49,8035600.0
2024-11-29,252.48,257.25,251.49,252.97,6154000.0
2024-12-02,254.75,259.88,253.48,255.69,6149100.0
2024-12-03,255.7,257.39,252.03,253.19,5205400.0
2024-12-04,252.77,253.08,249.77,252.04,3629600.0
2024-12-05,250.17,252.08,245.54,247.48,5107500.0
2024-12-06,248.56,256.44,248.56,255.29,6987200.0
2024-12-09,255.29,256.0,250.66,252.33,4453400.0
2024-12-10,262.48,263.19,254.58,255.46,8825200.0
2024-12-11,254.84,255.47,250.56,254.78,5435400.0
2024-12-12,253.0,262.48,252.87,261.76,7820000.0
2024-12-13,260.48,262.46,251.65,251.65,8059000.0
2024-12-16,252.68,253.48,244.67,246.18,7248800.0
2024-12-17,246.14,247.77,245.08,245.48,4327300.0
2024-12-18,246.29,246.73,244.59,244.6,3811300.0
2024-12-19,243.98,246.73,241.98,244.98,4362800.0
2024-12-20,244.85,247.33,242.74,242.74,3947900.0
2024-12-23,243.48,248.48,243.14,246.29,3866500.0
2024-12-24,245.66,248.98,245.58,247.45,3245100.0
2024-12-25,249.39,252.25,247.48,249.03,4478400.0
2024-12-26,248.17,248.98,246.2,246.75,2692100.0
2024-12-27,246.03,252.68,244.64,250.71,5151600.0
2024-12-30,248.99,256.48,248.99,251.27,4195100.0
2024-12-31,249.98,253.01,247.48,247.48,5121700.0
2025-01-02,247.89,249.04,238.74,240.33,6209300.0
2025-01-03,240.34,241.61,235.55,236.14,4743400.0
2025-01-06,238.48,242.32,237.08,237.98,3884000.0
2025-01-07,238.81,239.21,231.99,233.78,4885400.0
2025-01-08,233.67,234.3,229.68,231.76,5343400.0
2025-01-09,230.8,232.78,228.64,228.76,4544800.0
2025-01-10,228.79,229.58,223.48,223.48,6134900.0
2025-01-13,222.48,224.78,222.45,223.93,3513900.0
2025-01-14,223.43,229.69,222.66,228.48,5712600.0
2025-01-15,227.48,228.54,225.14,227.48,3847700.0
2025-01-16,228.66,231.26,226.72,227.02,3203200.0
2025-01-17,226.6,228.96,225.33,226.33,4007300.0
2025-01-20,227.26,229.81,226.48,228.88,4579300.0
2025-01-21,229.48,230.05,225.1,227.86,3186400.0
2025-01-22,227.25,227.42,221.08,221.85,5385200.0
2025-01-23,223.94,228.43,223.48,225.81,5325500.0
2025-01-24,224.8,229.96,224.1,226.52,4473600.0
2025-01-27,227.51,228.28,224.84,224.88,3479300.0
2025-02-05,226.61,231.68,224.88,229.28,6118200.0
2025-02-06,229.99,236.26,227.76,232.48,6983300.0
2025-02-07,234.56,244.98,232.79,243.67,10857600.0
2025-02-10,243.79,249.23,241.51,246.53,7344600.0
2025-02-11,247.13,250.33,244.7,245.15,5978400.0
2025-02-12,242.98,246.13,242.58,244.81,3896700.0
2025-02-13,244.88,245.46,241.14,243.48,3552900.0
2025-02-14,242.98,255.44,242.66,254.28,8572800.0
2025-02-17,259.28,259.58,250.85,251.32,7533700.0
2025-02-18,251.06,254.28,247.53,248.88,5431600.0
2025-02-19,248.28,249.68,245.98,248.48,4599800.0
2025-02-20,248.26,253.28,247.69,249.14,4515800.0
2025-02-21,249.14,256.28,247.84,250.3,6808700.0
2025-02-24,252.48,255.32,247.09,252.85,6420200.0
2025-02-25,249.48,253.24,246.98,246.98,5100500.0
2025-02-26,246.61,248.41,245.26,247.76,3777800.0
2025-02-27,246.48,249.6,244.56,248.27,4508300.0
2025-02-28,247.46,254.28,244.88,245.39,6187200.0
2025-03-03,244.09,245.08,240.62,242.39,7173000.0
2025-03-04,241.28,241.28,233.83,238.48,6155900.0
2025-03-05,238.48,239.33,235.33,235.73,4095100.0
2025-03-06,237.38,241.12,235.98,239.82,5701500.0
2025-03-07,240.68,240.82,236.13,236.56,4965100.0
2025-03-10,237.98,240.26,236.1,238.28,5428300.0
2025-03-11,236.48,238.01,235.83,237.58,5132800.0
2025-03-12,238.86,238.94,236.13,236.69,4198000.0
2025-03-13,237.68,238.78,236.2,237.03,4447900.0
2025-03-14,237.47,244.73,235.99,242.9,8959600.0
2025-03-17,244.48,245.83,241.58,242.63,5279300.0
2025-03-18,244.09,248.08,241.33,243.0,5520200.0
2025-03-19,242.51,244.31,240.48,241.6,3676000.0
2025-03-20,241.48,242.02,236.36,236.46,4404000.0
2025-03-21,236.1,238.36,232.73,232.98,4960000.0
2025-03-24,232.13,233.92,230.74,231.98,4104300.0
2025-03-25,232.49,233.79,230.77,232.81,3006600.0
2025-03-26,232.94,233.73,230.88,232.58,2853700.0
2025-03-27,231.78,235.12,231.22,234.86,3380300.0
2025-03-28,234.26,235.08,230.56,230.56,4300900.0
2025-03-31,230.56,232.26,226.48,226.48,6186700.0
2025-04-01,227.47,232.28,224.73,229.14,8206700.0
2025-04-02,229.08,230.84,221.73,222.34,9288800.0
2025-04-03,220.48,222.97,217.59,217.75,10704400.0
2025-04-07,209.54,214.48,199.28,204.07,17462300.0
2025-04-08,206.3,207.28,201.65,206.59,11179000.0
2025-04-09,204.01,207.46,202.08,206.24,9185800.0
2025-04-10,209.28,211.78,207.08,208.33,8685200.0
2025-04-11,207.52,209.15,204.99,207.38,6134400.0
2025-04-14,209.23,210.98,206.96,207.19,6487200.0
2025-04-15,207.21,207.7,205.21,206.63,3935000.0
2025-04-16,205.62,206.58,203.16,205.74,5088700.0
2025-04-17,205.18,215.36,204.67,214.14,8453600.0
2025-04-18,213.75,213.75,207.53,209.56,4857100.0
2025-04-21,207.53,209.27,207.53,208.5,2821300.0
2025-04-22,208.53,213.62,207.79,212.08,7839900.0
2025-04-23,212.5,213.08,209.08,209.7,4875900.0
2025-04-24,209.48,211.44,206.44,207.19,4845500.0
2025-04-25,207.25,211.79,207.25,209.49,4636300.0
2025-04-28,209.28,209.48,206.75,207.28,4401800.0
2025-04-29,203.18,211.29,202.47,208.33,9008500.0
2025-04-30,207.98,214.12,206.66,212.14,8264400.0
2025-05-06,215.07,215.07,209.51,212.72,6303200.0
2025-05-07,215.05,215.66,212.31,214.89,6656400.0
2025-05-08,213.71,219.0,213.7,218.33,6871600.0
2025-05-09,218.17,218.55,215.86,216.48,4910900.0
2025-05-12,218.96,222.16,217.68,221.63,7782500.0
2025-05-13,222.48,226.15,221.98,225.46,8093000.0
2025-05-14,224.55,225.97,222.78,224.38,5106600.0
2025-05-15,223.63,225.68,220.72,221.06,4348300.0
2025-05-16,220.43,221.82,218.18,218.83,4190900.0
2025-05-19,219.97,220.48,217.85,218.49,2704700.0
2025-05-20,218.48,220.35,215.32,216.2,5159600.0
2025-05-21,216.18,220.86,215.15,219.15,5781900.0
2025-05-22,219.86,222.98,217.9,218.08,3654800.0
2025-05-23,217.85,227.44,217.85,224.38,9237300.0
2025-05-26,223.25,226.92,220.68,220.79,4314600.0
2025-05-27,220.77,222.02,218.66,219.76,2920100.0
2025-05-28,219.93,224.81,218.96,222.99,3659300.0
2025-05-29,222.67,224.22,220.86,222.16,4865700.0
2025-05-30,222.05,223.91,220.32,220.32,4397000.0
2025-06-03,218.45,227.43,218.25,227.14,6999400.0
2025-06-04,226.45,226.45,223.0,223.3,4769300.0
2025-06-05,224.45,230.2,222.75,229.75,5473700.0
2025-06-06,230.35,230.35,226.07,226.95,4038700.0
2025-06-09,227.42,232.45,226.65,230.2,5106000.0
2025-06-10,230.2,235.3,228.45,230.2,5381400.0
2025-06-11,231.24,234.63,230.5,231.77,4649100.0
2025-06-12,231.46,233.21,228.31,231.05,4130900.0
2025-06-13,231.05,236.97,229.55,231.73,8108200.0
2025-06-16,232.23,234.41,229.01,231.06,3786900.0
2025-06-17,230.75,231.58,226.05,226.46,4594400.0
2025-06-18,225.86,227.05,223.75,223.75,2663000.0
2025-06-19,223.51,224.41,219.75,220.4,3355300.0
2025-06-20,220.45,222.28,219.47,221.71,3049800.0
2025-06-23,221.71,223.71,219.34,220.28,3282100.0
2025-06-24,220.49,222.45,219.22,219.29,5191400.0
2025-06-25,219.9,224.03,218.46,223.5,4305300.0
2025-06-26,223.3,226.35,221.95,221.95,3915000.0
2025-06-27,222.42,223.95,220.48,221.09,3913500.0
2025-06-30,218.55,220.65,217.45,219.2,5576400.0
2025-07-01,219.22,222.22,218.81,220.95,3735600.0
2025-07-02,221.41,222.38,218.95,219.44,2954800.0
2025-07-03,219.66,220.44,214.33,214.65,7637100.0
2025-07-04,215.36,218.64,214.45,218.25,6076100.0
2025-07-07,218.95,220.61,210.48,210.86,9238500.0
2025-07-08,210.86,212.74,208.56,211.78,5359200.0
2025-07-09,211.78,211.79,208.75,208.93,8021700.0
2025-07-10,208.94,213.81,208.58,213.1,6738400.0
2025-07-11,214.21,217.43,212.65,215.53,6232900.0
2025-07-14,215.53,216.2,211.32,211.45,5455300.0
2025-07-15,211.08,212.44,209.31,209.51,5004000.0
2025-07-16,209.31,210.74,208.45,209.1,5223900.0
2025-07-17,209.04,211.64,208.51,211.63,5923000.0
2025-07-18,211.73,219.97,211.72,219.77,11335400.0
2025-07-21,219.95,221.43,218.54,220.24,5739700.0
2025-07-22,219.95,220.64,216.48,220.45,6221800.0
2025-07-23,220.49,226.87,220.49,222.95,8910400.0
2025-07-24,223.19,230.73,220.45,226.52,11118400.0
2025-07-25,226.41,230.38,224.63,226.29,7192000.0
2025-07-28,226.95,229.11,225.13,227.63,5499400.0
2025-07-29,227.3,228.85,222.46,226.27,7926200.0
2025-07-30,226.25,236.45,223.15,232.41,13550900.0
2025-07-31,232.41,232.45,224.44,225.65,8432300.0
2025-08-01,225.45,227.89,220.45,221.68,7168400.0
2025-08-04,221.44,222.45,219.11,221.75,5935100.0
2025-08-05,221.76,223.01,220.59,222.48,3661000.0
2025-08-06,223.05,224.43,221.13,222.76,4052100.0
2025-08-07,222.45,229.75,221.79,225.24,7288000.0
2025-08-08,226.06,230.42,223.63,225.16,6436900.0
2025-08-11,225.45,226.31,221.46,224.95,6259700.0
2025-08-12,224.95,233.13,224.55,228.75,10872800.0
2025-08-13,228.95,231.15,226.98,230.94,7398600.0
2025-08-14,232.5,234.95,226.98,227.89,7627500.0
2025-08-15,227.85,231.92,226.61,229.68,7471800.0
2025-08-18,229.69,232.45,228.81,231.1,8167800.0
2025-08-19,231.1,232.94,228.59,228.63,6901600.0
2025-08-20,228.15,231.44,226.25,231.01,6252300.0
2025-08-21,231.43,243.28,231.33,240.16,16647800.0
2025-08-22,239.94,241.45,236.65,238.7,9147800.0
2025-08-25,240.91,241.63,237.72,239.95,9513400.0
2025-08-26,238.56,244.71,238.45,241.22,10012400.0
2025-08-27,240.05,251.45,240.01,241.76,16350600.0
2025-08-28,237.45,245.45,234.96,241.53,17405300.0
2025-08-29,238.79,241.11,236.05,237.24,11838500.0
2025-09-01,238.87,242.8,236.97,240.93,10996800.0
2025-09-02,240.71,245.2,235.23,236.61,10505900.0
2025-09-03,236.41,238.61,232.46,233.26,8811100.0
2025-09-04,233.42,235.26,225.76,227.95,9814800.0
2025-09-05,229.16,234.37,227.22,233.72,7497800.0
2025-09-08,231.76,248.71,231.76,243.8,16196500.0
2025-09-09,242.09,243.8,235.81,236.76,11474300.0
2025-09-10,236.72,237.69,233.41,234.47,6482300.0
2025-09-11,233.46,239.71,232.17,239.5,7610700.0
2025-09-12,239.46,243.01,236.54,236.75,6898500.0
2025-09-15,237.26,238.29,234.76,235.36,6804800.0
2025-09-16,235.46,237.99,234.26,235.36,5773100.0
2025-09-17,235.36,238.24,233.83,235.15,6052900.0
2025-09-18,235.74,238.75,232.27,233.56,9912000.0
2025-09-19,234.26,236.54,230.76,230.76,7577100.0
2025-09-22,231.84,236.01,231.36,232.91,7581800.0
2025-09-23,232.04,232.49,225.76,229.26,9011100.0
2025-09-24,228.36,231.63,228.36,229.65,5540700.0
2025-09-25,229.44,242.21,228.48,240.76,16215800.0
2025-09-26,240.12,240.12,234.06,234.31,7943600.0
2025-09-29,234.31,236.14,230.09,234.76,8239700.0
2025-09-30,234.55,242.41,233.56,241.45,10279400.0
2025-10-09,239.76,244.74,235.77,244.0,10982600.0
2025-10-10,242.06,242.76,237.48,237.76,7796800.0
2025-10-13,233.76,235.75,228.81,230.96,10861300.0
2025-10-14,233.46,235.55,225.99,226.44,10426200.0
2025-10-15,227.76,229.19,225.46,226.26,8278400.0
2025-10-16,226.27,229.71,224.86,226.69,6072700.0
2025-10-17,225.79,227.25,221.04,221.26,7463700.0
2025-10-20,222.78,223.57,218.49,219.23,6256900.0
2025-10-21,219.23,222.71,219.0,219.33,6519900.0
2025-10-22,218.43,219.26,215.87,215.96,6006000.0
2025-10-23,216.07,217.94,214.78,217.56,5016700.0
2025-10-24,217.61,218.74,216.61,217.31,4388800.0
2025-10-27,218.74,220.46,217.67,219.06,6589200.0
2025-10-28,219.27,222.12,218.23,220.85,5936500.0
2025-10-29,220.25,220.45,214.04,218.59,9169100.0
2025-10-30,215.76,220.26,211.76,212.45,12001500.0
2025-10-31,211.26,212.65,207.89,210.8,10886900.0
2025-11-03,210.79,212.14,207.26,207.77,9344000.0
2025-11-04,207.26,208.64,200.81,202.76,12605300.0
2025-11-05,200.87,204.73,200.31,202.03,7489000.0
2025-11-06,202.46,203.65,201.49,202.11,6046100.0
2025-11-07,201.99,203.03,200.31,201.55,5924700.0
2025-11-10,201.26,205.41,200.81,205.11,8196000.0
2025-11-11,204.56,205.36,202.76,204.46,6099000.0
2025-11-12,204.9,207.99,204.9,205.31,7492600.0
2025-11-13,205.69,206.3,204.32,205.32,5709000.0
2025-11-14,204.61,206.78,204.31,204.81,5173700.0
2025-11-17,204.11,204.67,202.91,203.15,4530900.0
2025-11-18,203.11,203.96,202.67,203.82,3973800.0
2025-11-19,203.83,204.36,201.92,201.92,5072900.0
2025-11-20,201.91,202.49,195.12,195.96,10607700.0
2025-11-21,195.1,196.68,190.79,192.22,9787600.0
2025-11-24,192.22,194.11,189.36,190.11,6513500.0
2025-11-25,190.86,192.33,189.86,190.99,5967100.0
2025-11-26,191.07,192.01,189.79,190.51,6076900.0
2025-11-27,190.5,194.86,188.89,193.41,7197000.0
2025-11-28,196.11,201.61,195.82,201.12,11776100.0
2025-12-01,201.11,201.11,197.61,198.73,5886000.0
2025-12-02,198.11,199.35,197.31,197.73,4251800.0
2025-12-03,197.73,198.18,195.42,196.61,4469000.0
2025-12-04,197.11,199.1,196.79,197.11,3631200.0
2025-12-05,197.16,199.99,196.41,199.5,4473300.0
2025-12-08,199.5,201.86,197.13,197.16,6107200.0
2025-12-09,197.11,200.6,195.14,195.82,5740400.0
2025-12-10,194.86,195.56,192.96,195.11,5134500.0
2025-12-11,195.11,195.8,192.88,192.88,5672800.0
2025-12-12,192.86,197.86,191.62,196.93,11203300.0
2025-12-15,196.75,197.11,194.12,194.12,4945500.0
2025-12-16,194.14,196.09,191.92,191.92,5151900.0
2025-12-17,191.91,194.95,190.58,193.47,5777500.0
2025-12-18,193.11,197.02,192.86,194.88,4833500.0
2025-12-19,194.81,197.41,194.62,195.3,4755000.0
2025-12-22,195.45,198.04,194.86,196.81,5042100.0
2025-12-23,197.11,197.56,195.11,195.18,4256200.0
2025-12-24,194.86,195.84,194.42,195.24,3451800.0
2025-12-25,195.11,199.21,194.17,198.54,5763100.0
2025-12-26,198.36,198.99,196.72,197.1,4123400.0
2025-12-29,197.13,198.61,195.91,196.11,5173700.0
2025-12-30,196.14,196.61,192.09,192.7,8272400.0
2025-12-31,192.31,192.49,187.48,187.56,11374800.0
2026-01-05,187.57,196.97,187.57,196.71,16974800.0
2026-01-06,197.61,202.81,197.22,201.05,13477300.0
2026-01-07,200.98,201.25,197.15,197.98,9768000.0
2026-01-08,198.36,200.41,196.41,198.82,8366900.0
2026-01-09,199.11,202.31,198.96,200.79,8979800.0
2026-01-12,201.86,206.42,201.61,205.14,12912500.0
2026-01-13,206.31,210.19,204.61,205.33,15608500.0
2026-01-14,205.11,211.23,203.23,204.87,15512100.0
2026-01-15,203.86,204.61,200.61,201.19,9975400.0
2026-01-16,201.62,203.82,198.14,198.3,9608800.0
2026-01-19,198.3,199.99,196.99,197.3,7156000.0
2026-01-20,198.02,198.29,193.71,194.11,8109400.0
2026-01-21,194.01,195.29,192.17,192.41,7511300.0
2026-01-22,192.96,193.2,190.46,190.61,7234200.0
2026-01-23,191.86,194.11,191.41,192.62,8347300.0
2026-01-26,192.99,193.83,190.24,192.21,9907000.0
2026-01-27,192.36,193.61,189.11,189.27,9552400.0
2026-01-28,189.21,189.26,185.11,185.17,14305100.0
2026-01-29,185.18,191.61,183.86,190.49,11654500.0
2026-01-30,190.44,190.44,186.37,186.37,7503700.0
2026-02-02,186.61,188.06,184.22,184.22,6663400.0
2026-02-03,184.9,185.99,184.14,185.26,5747100.0
2026-02-04,185.09,190.33,184.48,189.77,8430600.0
2026-02-05,189.07,190.61,188.36,189.21,5682000.0
2026-02-06,189.0,189.43,185.77,186.6,7093700.0
2026-02-09,186.79,187.05,185.92,186.28,5072100.0
2026-02-10,186.27,188.11,185.79,187.47,5174800.0
2026-02-11,187.11,187.49,186.23,186.32,3563200.0
2026-02-12,186.32,186.88,185.11,185.11,4648200.0
2026-02-13,185.07,185.07,182.78,182.88,6460600.0
2026-02-24,184.93,185.06,182.9,183.31,4249500.0
2026-02-25,183.31,185.05,182.26,184.07,5033600.0
2026-02-26,184.71,187.1,183.61,184.39,5776000.0
2026-02-27,184.01,184.01,182.89,183.03,5319300.0
2026-03-02,182.02,183.12,178.86,180.81,8621000.0
2026-03-03,180.36,180.96,177.41,177.51,8567200.0
2026-03-04,176.86,176.89,172.86,172.86,8835400.0
2026-03-05,175.11,175.41,173.01,173.31,5098100.0
2026-03-06,172.91,179.36,172.61,178.48,7638500.0
2026-03-09,176.61,179.09,174.94,175.89,5866800.0
2026-03-10,177.1,177.87,176.38,177.45,3938800.0
2026-03-11,177.61,178.96,176.43,177.68,5140900.0
2026-03-12,177.41,177.83,175.12,175.29,4968300.0
2026-03-13,175.62,176.32,174.43,175.68,3919100.0
2026-03-16,176.11,176.24,173.77,174.36,5175900.0
2026-03-17,174.61,177.66,174.29,175.21,7173700.0
2026-03-18,174.91,175.5,171.35,172.03,8150100.0
2026-03-19,170.29,171.06,168.8,168.97,6767300.0
2026-03-20,168.97,170.34,166.63,166.63,6636900.0
2026-03-23,164.12,165.86,162.28,162.72,8785800.0
2026-03-24,165.07,165.36,162.36,163.48,5609200.0
2026-03-25,165.11,165.6,163.89,164.58,5210200.0
2026-03-26,164.1,165.36,161.36,161.41,6222300.0
2026-03-27,160.11,167.09,159.71,166.71,7902000.0
2026-03-30,165.61,168.6,165.15,167.88,6130600.0
2026-03-31,164.47,166.11,161.77,161.77,8970600.0
2026-04-01,162.87,167.36,161.86,163.01,9833100.0
2026-04-02,162.61,162.69,159.21,159.51,9159000.0
2026-04-03,159.09,159.55,155.43,155.51,7571900.0
2026-04-07,155.54,156.89,154.47,154.87,4725500.0
2026-04-08,156.64,160.09,156.64,160.03,8194300.0
2026-04-09,158.61,159.02,153.29,153.41,11893900.0
2026-04-10,154.21,157.09,153.46,155.29,8789100.0
2026-04-13,154.61,156.73,153.62,155.05,5990700.0
2026-04-14,155.79,158.68,154.02,157.57,8910800.0
2026-04-15,158.65,159.73,157.13,157.41,6686300.0
2026-04-16,157.43,157.97,156.57,157.57,5449300.0
2026-04-17,157.03,157.03,153.82,153.86,8917100.0
2026-04-20,153.61,156.88,151.71,155.21,9123300.0
2026-04-21,155.24,158.92,155.11,155.96,7992800.0
2026-04-22,154.12,158.1,154.12,156.71,7047200.0
2026-04-23,156.6,159.57,156.11,158.15,10252000.0
2026-04-24,157.36,159.87,155.74,158.11,9223800.0
2026-04-27,157.41,158.03,154.92,155.12,8051400.0
2026-04-28,154.88,160.01,154.71,158.22,12677500.0
2026-04-29,159.41,166.12,159.22,165.51,19590800.0
2026-04-30,164.61,166.99,163.92,165.51,9761600.0
2026-05-06,165.5,170.41,165.11,169.79,12773300.0
2026-05-07,170.3,173.67,167.36,167.61,10342300.0
2026-05-08,167.51,169.78,167.43,167.72,7113400.0
2026-05-11,167.11,168.01,164.14,166.32,12253700.0
2026-05-12,165.79,166.95,163.37,163.5,8103700.0
2026-05-13,163.41,164.36,161.33,163.05,7109800.0
2026-05-14,162.21,163.6,158.35,158.35,8594900.0
2026-05-15,158.22,160.21,157.18,157.48,7013700.0
2026-05-18,157.36,157.48,152.8,153.44,9044900.0
2026-05-19,153.11,156.49,153.11,155.26,6519000.0
2026-05-20,155.31,155.41,151.91,151.91,8129500.0
2026-05-21,151.91,163.0,151.21,155.37,15287300.0
2026-05-22,155.11,155.41,150.01,150.11,13623900.0
2026-05-25,149.69,152.28,148.47,150.74,6903400.0
2026-05-26,149.61,152.7,149.61,150.26,6924900.0
2026-05-27,149.91,152.79,147.21,151.11,10933700.0
2026-05-28,150.67,151.17,147.11,149.45,9681600.0
2026-05-29,149.38,153.03,148.67,150.5,10430300.0
2026-06-01,150.32,151.22,147.47,148.1,8559700.0
2026-06-02,147.69,147.83,145.38,145.66,8225900.0
2026-06-03,145.36,145.39,143.25,143.26,7935400.0
2026-06-04,142.0,142.45,140.55,141.26,8914500.0
2026-06-05,142.31,144.14,141.6,143.06,7796000.0
2026-06-08,142.04,143.67,139.75,141.41,8015400.0
2026-06-09,141.55,142.17,139.31,141.0,6291600.0
2026-06-10,140.1,142.55,139.67,142.17,6577800.0
2026-06-11,141.27,146.32,141.17,145.55,9610800.0
2026-06-12,144.52,150.96,142.52,149.71,12593600.0
2026-06-15,149.87,149.88,144.67,145.17,9424000.0
2026-06-16,144.67,144.87,141.25,141.57,6901800.0
2026-06-17,141.36,142.91,141.16,142.02,5395800.0
2026-06-18,142.02,143.92,138.68,138.68,10481800.0
2026-06-22,138.63,141.17,135.6,140.52,10640100.0
2026-06-23,140.0,143.17,137.68,138.05,9010100.0
2026-06-24,139.67,141.84,135.32,135.4,10648200.0
2026-06-25,133.68,138.11,132.68,136.83,13045300.0
2026-06-26,137.65,139.46,132.5,132.65,10656600.0
2026-06-29,132.01,138.43,129.33,136.16,15854100.0
2026-06-30,135.64,136.16,133.38,134.5,8920500.0
2026-07-01,134.4,141.17,133.44,140.37,13057000.0
2026-07-02,140.8,142.75,136.58,137.87,13443800.0
2026-07-03,139.08,142.73,137.17,138.69,12173900.0
2026-07-06,138.52,141.13,136.98,139.27,12321900.0
2026-07-07,137.79,138.55,136.04,136.84,8305600.0
2026-07-08,136.65,137.82,134.75,136.67,7291600.0
2026-07-09,135.47,139.44,134.69,138.17,9037300.0
2026-07-10,137.96,142.17,135.9,140.24,11217000.0
2026-07-13,138.77,139.64,137.09,138.35,8995500.0
2026-07-14,139.28,140.33,137.22,138.63,8675100.0
2026-07-15,137.67,146.23,136.82,144.67,19081000.0
2026-07-16,144.47,150.55,143.7,148.98,21209900.0
2026-07-17,148.98,151.6,146.22,148.1,15847300.0
2026-07-20,146.28,153.67,145.43,153.17,16406400.0
2026-07-21,151.48,154.67,148.93,150.92,16615000.0
2026-07-22,149.67,152.06,148.54,150.94,10633600.0
2026-07-23,149.17,150.17,147.68,149.47,7833000.0
2026-07-24,148.7,150.63,145.05,145.05,8963700.0
2026-07-27,144.32,147.95,144.17,147.23,6798700.0
2026-07-28,147.33,150.77,146.6,149.21,8911000.0
2026-07-29,149.67,154.32,149.25,153.55,13353500.0
2026-07-30,153.67,160.67,152.92,160.29,17769700.0
2026-07-31,157.04,158.5,156.27,157.55,11242100.0
2026-08-03,157.61,158.16,155.31,155.56,6936400.0
2026-08-04,155.55,156.24,152.66,152.94,11231900.0
2026-08-05,153.66,153.7,151.62,152.97,8215300.0
2026-08-06,152.99,153.66,148.29,148.42,12038000.0
2026-08-07,147.68,150.08,147.04,150.08,10513900.0
2026-08-10,150.67,156.19,150.53,154.25,14012500.0
2026-08-11,153.53,154.63,151.95,152.16,9060300.0
2026-08-12,151.87,153.85,151.37,152.27,6407500.0
2026-08-13,151.47,154.41,149.87,152.06,9170900.0
2026-08-14,152.12,153.14,148.8,149.14,6527800.0
2026-08-17,148.63,148.95,146.06,148.38,6978600.0
2026-08-18,147.79,149.46,146.99,149.22,5935700.0
2026-08-19,149.87,150.32,147.75,149.3,6680900.0
2026-08-20,150.67,158.36,149.95,156.74,16323500.0
2026-08-21,156.67,157.67,152.56,153.12,7971100.0
2026-08-24,152.67,157.64,151.68,157.35,11899500.0
2026-08-25,157.14,161.33,156.7,160.79,11954500.0
2026-08-26,160.17,162.42,159.39,159.72,8137200.0
2026-08-27,158.97,161.33,158.68,160.7,5842500.0
2026-08-28,160.05,163.42,159.9,162.97,6741100.0
2026-08-31,166.67,168.57,163.84,164.02,17738000.0
2026-09-01,164.07,170.66,162.87,167.75,15275800.0
2026-09-02,167.03,168.21,164.97,166.59,8492600.0
2026-09-03,166.56,168.27,165.25,166.34,7118700.0
2026-09-04,165.68,170.26,164.8,168.58,10054900.0
2026-09-07,168.67,169.17,166.03,167.87,7939100.0
2026-09-08,168.0,170.67,166.2,169.95,7228700.0
2026-09-09,169.35,169.47,163.11,165.2,11313800.0
2026-09-10,165.97,166.92,163.9,165.7,6501700.0
2026-09-11,165.2,165.2,162.0,162.73,7323200.0
2026-09-14,162.0,163.94,159.36,160.1,6561200.0
2026-09-15,159.85,161.27,159.37,160.3,4123200.0
2026-09-16,160.0,160.5,157.71,158.03,5308800.0
2026-09-17,157.88,158.95,156.67,156.8,4459200.0
2026-09-18,156.85,157.99,156.3,156.87,4957100.0
2026-09-21,157.12,159.09,156.01,158.05,6539300.0
2026-09-22,158.2,159.16,156.41,156.68,5919900.0
2026-09-23,156.5,158.0,155.3,155.46,4629500.0
2026-09-24,155.12,156.35,153.72,153.86,4958700.0
2026-09-28,153.9,158.85,153.87,158.29,9025300.0
2026-09-29,158.13,159.66,157.21,159.01,6215100.0
2026-09-30,158.2,162.47,157.51,161.32,7446600.0
2026-10-08,160.81,161.1,156.93,157.6,5596300.0
2026-10-09,157.51,162.28,155.9,161.4,6943900.0
2026-10-12,161.51,166.68,161.45,166.0,9801900.0
2026-10-13,165.0,166.4,163.08,164.94,7401900.0
2026-10-14,164.3,166.28,163.58,164.55,5031700.0
2026-10-15,164.5,167.58,163.8,167.0,9738100.0
2026-10-16,166.5,170.08,165.78,167.3,8092900.0
2026-10-19,166.4,171.92,166.04,167.55,8916100.0
2026-10-20,166.71,170.06,165.62,169.76,7080100.0
2026-10-21,169.9,172.63,168.98,170.08,8365500.0
2026-10-22,170.39,174.44,169.75,171.06,12133500.0
2026-10-23,171.06,177.92,170.2,177.3,16591200.0
2026-10-26,176.4,183.83,176.21,183.74,15150500.0
2026-10-27,181.91,185.99,177.54,177.8,14306400.0
2026-10-28,177.0,177.89,172.87,175.3,11073400.0
2026-10-29,175.0,180.1,174.56,179.0,10109500.0