date,open,high,low,close,volume
2024-03-07,71.88,73.11,69.41,69.43,15181500.0
2024-03-08,69.94,71.39,69.38,70.51,12336300.0
2024-03-11,69.63,73.71,68.96,73.54,19419300.0
2024-03-12,73.88,81.0,73.4,77.91,44915100.0
2024-03-13,78.91,79.31,76.21,77.26,29531000.0
2024-03-14,76.46,77.53,75.27,76.09,17770700.0
2024-03-15,75.91,76.67,74.29,76.33,18226800.0
2024-03-18,76.56,77.41,75.57,76.8,21306500.0
2024-03-19,76.81,78.86,75.81,76.12,22380500.0
2024-03-20,75.68,76.76,74.68,76.01,15425800.0
2024-03-21,78.25,81.23,77.21,79.06,37843900.0
2024-03-22,79.91,81.34,77.2,77.29,31645200.0
2024-03-25,75.93,76.33,72.25,72.44,26722400.0
2024-03-26,73.56,78.57,73.31,75.38,30206900.0
2024-03-27,74.87,75.14,69.43,69.66,24253900.0
2024-03-28,69.66,72.37,68.59,71.66,17020000.0
2024-03-29,71.65,71.65,69.36,70.78,14497300.0
2024-04-01,70.86,71.58,69.91,71.35,17933000.0
2024-04-02,72.8,72.92,70.36,70.81,16482700.0
2024-04-03,70.27,72.78,68.29,70.52,23837800.0
2024-04-08,70.31,70.91,68.65,68.65,15821800.0
2024-04-09,68.71,69.8,67.91,68.76,11952300.0
2024-04-10,68.91,69.17,65.12,65.33,17433100.0
2024-04-11,65.51,71.24,65.51,69.09,33596900.0
2024-04-12,68.71,75.15,68.51,72.76,35840100.0
2024-04-15,71.91,72.69,70.98,72.11,20979200.0
2024-04-16,71.59,71.59,67.71,67.78,18105100.0
2024-04-17,69.41,74.67,68.71,74.67,34327500.0
2024-04-18,75.42,76.31,74.34,74.91,27642000.0
2024-04-19,74.21,74.41,71.56,73.0,22347200.0
2024-04-22,69.26,75.08,68.0,74.87,36890300.0
2024-04-23,74.61,75.21,72.99,73.41,19473400.0
2024-04-24,74.16,77.23,74.16,76.81,29444400.0
2024-04-25,76.02,78.18,75.92,76.02,21455000.0
2024-04-26,76.01,78.59,75.84,77.61,25022700.0
2024-04-29,77.61,79.88,77.38,77.66,28811500.0
2024-04-30,77.62,79.51,77.13,77.66,17926000.0
2024-05-06,78.93,81.84,78.93,80.85,24132000.0
2024-05-07,80.89,85.9,80.7,82.94,27886900.0
2024-05-08,82.91,82.91,80.43,80.9,18668100.0
2024-05-09,80.42,82.41,80.35,81.5,16650100.0
2024-05-10,81.71,84.41,80.8,81.4,23419800.0
2024-05-13,79.91,86.48,79.68,85.23,27023900.0
2024-05-14,85.53,86.11,84.01,85.53,18139600.0
2024-05-15,85.62,85.7,81.95,82.33,17066800.0
2024-05-16,82.91,83.41,79.91,80.46,18224700.0
2024-05-17,80.56,81.91,79.71,81.78,13686000.0
2024-05-20,81.76,82.3,80.43,81.59,12259000.0
2024-05-21,81.41,83.24,81.01,81.83,10591200.0
2024-05-22,81.83,82.33,80.18,81.44,12437500.0
2024-05-23,81.44,82.51,80.13,80.17,12084800.0
2024-05-24,80.0,80.79,77.22,77.51,18008900.0
2024-05-27,77.75,80.43,75.92,80.39,18354400.0
2024-05-28,80.3,84.07,79.93,80.6,22107700.0
2024-05-29,79.93,80.89,78.91,79.35,10737000.0
2024-05-30,79.29,81.89,78.26,81.29,15428900.0
2024-05-31,81.4,83.9,80.94,82.02,16715100.0
2024-06-03,82.92,85.93,82.41,85.08,24898100.0
2024-06-04,85.08,85.69,83.09,84.21,14370400.0
2024-06-05,83.86,85.75,83.63,83.68,12739100.0
2024-06-06,84.53,85.11,81.79,82.06,18498400.0
2024-06-07,82.48,84.21,81.31,82.37,13729900.0
2024-06-11,82.91,86.49,82.51,86.47,23333800.0
2024-06-12,85.93,87.59,85.21,85.51,18921800.0
2024-06-13,86.81,90.24,86.46,87.91,27153400.0
2024-06-14,87.41,89.59,85.76,89.57,19235000.0
2024-06-17,89.21,93.9,88.9,93.19,24311200.0
2024-06-18,93.11,94.4,91.34,92.51,19500900.0
2024-06-19,94.11,96.06,92.56,93.62,21226000.0
2024-06-20,92.91,94.51,91.66,91.91,16626900.0
2024-06-21,89.99,93.91,89.41,93.41,17103800.0
2024-06-24,93.11,95.53,91.14,91.36,18387700.0
2024-06-25,90.91,92.41,87.88,88.86,21070100.0
2024-06-26,89.57,92.71,88.27,92.11,15530500.0
2024-06-27,91.02,95.37,90.91,93.11,20637200.0
2024-06-28,91.96,95.15,91.92,94.53,16069400.0
2024-07-01,93.97,94.9,89.46,93.32,15848300.0
2024-07-02,92.92,92.92,88.72,89.12,18359100.0
2024-07-03,88.93,91.41,88.32,90.6,13030000.0
2024-07-04,90.55,92.9,90.21,90.51,11445600.0
2024-07-05,90.51,91.41,87.49,90.75,14475000.0
2024-07-08,91.88,92.5,90.58,90.87,11883700.0
2024-07-09,90.91,95.91,89.61,95.33,20846800.0
2024-07-10,95.37,96.83,94.69,95.95,14493600.0
2024-07-11,97.21,98.77,94.43,96.73,15758700.0
2024-07-12,95.52,97.11,94.21,96.26,10475800.0
2024-07-15,95.91,97.26,95.46,96.11,7949200.0
2024-07-16,95.61,97.51,94.23,96.9,14101200.0
2024-07-17,96.91,97.1,94.82,94.91,10274700.0
2024-07-18,93.22,94.81,88.91,92.91,20597200.0
2024-07-19,91.92,96.2,91.81,94.91,16018100.0
2024-07-22,94.98,95.62,92.49,93.28,12213400.0
2024-07-23,93.29,93.57,87.79,87.79,19479000.0
2024-07-24,87.61,88.92,84.91,85.21,16962600.0
2024-07-25,85.16,85.16,82.61,83.31,12745600.0
2024-07-26,83.61,84.43,82.17,83.32,11913800.0
2024-07-29,83.32,84.08,81.41,81.46,12616300.0
2024-07-30,81.13,82.57,79.51,81.9,12352300.0
2024-07-31,81.31,84.96,80.91,84.89,16043000.0
2024-08-01,85.21,86.58,84.51,85.65,13555500.0
2024-08-02,84.15,84.98,81.82,81.97,13156200.0
2024-08-05,79.94,81.41,76.52,76.57,23258100.0
2024-08-06,77.89,78.39,75.84,77.09,12730300.0
2024-08-07,76.96,77.31,75.57,75.86,9295100.0
2024-08-08,75.18,77.06,73.99,76.48,14485900.0
2024-08-09,77.71,78.41,76.91,77.03,11723300.0
2024-08-12,76.68,77.56,76.46,77.1,6011600.0
2024-08-13,77.51,78.07,76.49,77.87,7007000.0
2024-08-14,77.91,78.22,77.02,77.14,6314500.0
2024-08-15,77.11,79.18,76.73,77.66,9914600.0
2024-08-16,77.99,79.0,77.57,77.81,8424200.0
2024-08-19,77.51,78.7,77.23,77.89,6817300.0
2024-08-20,78.38,78.71,77.26,78.14,8279700.0
2024-08-21,77.48,77.48,72.88,72.9,27929600.0
2024-08-22,73.29,73.65,71.52,72.56,14704300.0
2024-08-23,71.91,72.41,70.93,71.27,11164300.0
2024-08-26,71.53,71.79,69.93,70.19,10119800.0
2024-08-27,70.18,70.47,68.91,69.14,9216900.0
2024-08-28,69.14,69.65,68.56,68.86,7639100.0
2024-08-29,68.61,69.96,67.68,68.91,10725600.0
2024-08-30,68.91,71.84,68.79,71.29,17053800.0
2024-09-02,71.29,71.29,67.43,67.45,15041000.0
2024-09-03,68.12,69.58,67.83,68.93,9534200.0
2024-09-04,67.94,68.79,67.48,67.75,9824700.0
2024-09-05,67.91,68.96,67.73,68.3,7572900.0
2024-09-06,68.35,68.5,66.79,66.79,7428400.0
2024-09-09,66.28,67.7,66.17,66.55,6195000.0
2024-09-10,66.79,67.31,65.31,66.84,10247200.0
2024-09-11,66.51,67.0,65.91,66.55,7741000.0
2024-09-12,66.91,67.37,65.71,65.71,7182200.0
2024-09-13,65.71,65.99,64.21,64.21,10362900.0
2024-09-18,64.26,64.91,63.04,63.69,8693300.0
2024-09-19,64.21,65.26,63.35,64.42,10680600.0
2024-09-20,64.58,64.93,63.51,64.2,8135200.0
2024-09-23,64.2,65.37,63.75,64.04,7621600.0
2024-09-24,64.72,67.32,63.91,67.31,19155400.0
2024-09-25,68.12,70.45,67.84,68.36,21660800.0
2024-09-26,68.89,74.19,68.72,74.18,28859000.0
2024-09-27,75.31,79.34,74.65,79.31,18296300.0
2024-09-30,84.26,87.35,80.92,87.28,41920700.0
2024-10-08,96.12,96.12,90.36,96.12,42265600.0
2024-10-09,96.01,100.05,90.91,92.01,60829800.0
2024-10-10,92.42,93.68,85.43,86.99,43040000.0
2024-10-11,85.41,86.8,81.78,82.91,26759300.0
2024-10-14,82.91,85.19,80.39,85.03,28720800.0
2024-10-15,85.04,87.36,83.46,83.91,24654000.0
2024-10-16,81.91,83.38,81.06,81.99,18382600.0
2024-10-17,82.59,84.11,81.29,81.3,17252300.0
2024-10-18,81.11,88.91,80.92,86.65,36143200.0
2024-10-21,91.4,92.0,88.59,88.83,48779400.0
2024-10-22,87.74,89.39,86.71,87.71,25415100.0
2024-10-23,86.91,88.46,86.67,86.91,19867700.0
2024-10-24,86.43,88.46,85.92,87.21,18743100.0
2024-10-25,87.46,89.21,86.11,88.06,21559200.0
2024-10-28,88.05,90.55,87.19,89.67,24488100.0
2024-10-29,89.91,90.75,87.51,87.51,25767800.0
2024-10-30,86.99,89.35,86.65,87.67,19984500.0
2024-10-31,87.66,89.71,86.11,89.08,28035500.0
2024-11-01,88.39,88.81,85.09,85.21,22223200.0
2024-11-04,85.51,89.8,85.21,88.91,24716400.0
2024-11-05,89.11,91.65,88.42,90.99,28777200.0
2024-11-06,100.17,100.17,92.66,93.43,49902100.0
2024-11-07,93.59,96.09,92.92,95.55,29854700.0
2024-11-08,96.55,98.2,93.91,94.39,36673200.0
2024-11-11,94.59,98.6,94.57,98.05,40235600.0
2024-11-12,98.13,98.4,94.96,95.77,29664800.0
2024-11-13,94.84,95.71,92.81,95.22,21244900.0
2024-11-14,94.81,94.81,90.91,91.13,19403500.0
2024-11-15,91.17,93.14,88.06,88.5,21198800.0
2024-11-18,88.41,89.24,84.8,85.37,20314100.0
2024-11-19,85.98,87.86,84.8,87.67,16317500.0
2024-11-20,87.22,87.83,86.42,87.22,12418000.0
2024-11-21,87.23,88.08,86.29,87.23,12234400.0
2024-11-22,87.24,87.89,83.21,83.29,17145600.0
2024-11-25,83.91,84.35,81.11,82.82,14196200.0
2024-11-26,82.11,83.28,82.03,82.13,8780400.0
2024-11-27,81.93,83.91,80.81,83.91,13866900.0
2024-11-28,84.2,85.36,83.41,84.15,14304800.0
2024-11-29,83.72,86.23,82.82,84.69,16104600.0
2024-12-02,82.91,84.21,82.34,83.69,23990200.0
2024-12-03,83.97,84.02,81.92,82.63,16622400.0
2024-12-04,84.73,86.51,84.27,84.78,31331600.0
2024-12-05,84.79,85.06,83.46,83.99,15354900.0
2024-12-06,83.96,85.11,83.22,84.89,15601800.0
2024-12-09,84.02,84.69,81.71,82.23,21997000.0
2024-12-10,84.79,85.15,82.24,82.6,22781100.0
2024-12-11,82.21,83.91,81.99,83.12,13704500.0
2024-12-12,83.13,83.97,82.29,83.44,15534900.0
2024-12-13,82.91,91.89,82.73,91.89,80388100.0
2024-12-16,90.49,98.91,90.0,95.57,89943500.0
2024-12-17,94.11,95.91,92.07,92.59,39121500.0
2024-12-18,92.21,101.96,92.21,101.96,57622700.0
2024-12-19,105.41,112.27,103.91,111.06,104783600.0
2024-12-20,109.61,113.51,108.46,112.11,66829300.0
2024-12-23,115.57,115.91,106.16,106.16,59923400.0
2024-12-24,106.91,107.9,101.73,106.91,56896200.0
2024-12-25,107.91,112.91,106.87,108.67,49478900.0
2024-12-26,107.41,114.79,106.9,113.91,48428400.0
2024-12-27,113.9,116.41,110.4,110.87,40396900.0
2024-12-30,112.12,114.67,109.2,112.73,32104000.0
2024-12-31,112.91,112.99,105.71,105.71,36654400.0
2025-01-02,105.16,106.11,100.67,101.9,30243100.0
2025-01-03,102.51,105.51,99.0,102.01,34128900.0
2025-01-06,102.55,103.71,97.54,98.45,31342000.0
2025-01-07,99.35,105.24,98.56,104.11,33877100.0
2025-01-08,103.07,114.63,102.71,113.56,62000500.0
2025-01-09,112.23,124.2,112.02,121.81,63692100.0
2025-01-10,118.91,122.77,118.79,119.41,35924500.0
2025-01-13,117.91,120.81,114.94,116.76,31307700.0
2025-01-14,116.9,128.55,113.42,128.55,50403000.0
2025-01-15,128.7,136.71,127.12,131.77,53533600.0
2025-01-16,130.98,132.79,124.08,127.11,39402400.0
2025-01-17,127.81,136.67,127.35,133.7,41894500.0
2025-01-20,133.71,133.79,129.91,131.91,27594100.0
2025-01-21,132.94,138.71,127.03,131.01,44660100.0
2025-01-22,128.91,138.21,127.51,135.12,40713300.0
2025-01-23,135.91,139.91,128.56,129.38,39825500.0
2025-01-24,128.7,130.59,126.36,129.41,33673500.0
2025-01-27,128.25,130.36,125.4,126.31,22323000.0
2025-02-05,132.89,137.62,132.16,134.26,35421400.0
2025-02-06,132.01,142.31,131.91,139.54,36858200.0
2025-02-07,138.41,142.46,134.38,137.47,35777900.0
2025-02-10,137.41,137.41,132.82,133.54,26470500.0
2025-02-11,133.51,135.29,130.9,132.91,20152200.0
2025-02-12,132.41,134.35,129.9,133.89,25482700.0
2025-02-13,133.79,133.79,125.91,126.59,36499500.0
2025-02-14,126.18,127.35,123.95,126.23,26186200.0
2025-02-17,126.21,127.71,124.72,126.4,27084400.0
2025-02-18,126.31,126.37,121.59,122.38,28645200.0
2025-02-19,122.37,127.35,121.91,126.42,34409400.0
2025-02-20,126.41,128.92,123.91,127.3,23578700.0
2025-02-21,127.32,139.11,126.51,136.96,49534100.0
2025-02-24,137.71,146.47,135.96,141.91,39675400.0
2025-02-25,137.91,140.66,134.27,135.91,35920900.0
2025-02-26,135.91,136.41,130.22,135.68,27619500.0
2025-02-27,134.91,137.4,129.42,132.65,27343200.0
2025-02-28,130.9,139.68,130.02,130.74,44693900.0
2025-03-03,133.91,133.91,125.3,128.49,27599600.0
2025-03-04,125.77,136.55,122.92,133.41,35214000.0
2025-03-05,134.31,136.79,131.91,134.79,24585400.0
2025-03-06,134.81,138.74,134.12,136.64,27212300.0
2025-03-07,135.25,135.26,130.11,133.59,28299200.0
2025-03-10,131.12,132.92,129.55,131.43,17774300.0
2025-03-11,128.02,129.71,126.21,127.09,21403800.0
2025-03-12,128.3,130.1,126.06,127.39,19880800.0
2025-03-13,126.46,127.1,121.91,123.19,21533500.0
2025-03-14,122.87,129.35,122.71,128.8,24206600.0
2025-03-17,128.19,129.02,126.41,126.94,12371800.0
2025-03-18,127.69,131.11,126.93,128.82,19766300.0
2025-03-19,127.91,130.89,127.02,129.86,18851400.0
2025-03-20,129.22,131.8,127.04,127.31,15136500.0
2025-03-21,125.91,127.04,122.09,122.52,16610600.0
2025-03-24,122.72,124.11,120.76,124.03,15131100.0
2025-03-25,123.27,123.71,117.87,118.22,20542700.0
2025-03-26,118.22,119.05,115.49,115.87,19642500.0
2025-03-27,115.46,119.2,115.46,116.54,14242500.0
2025-03-28,115.91,117.13,115.56,115.92,8404100.0
2025-03-31,115.96,116.8,113.01,115.79,12308500.0
2025-04-01,116.41,117.89,114.71,116.4,12079600.0
2025-04-02,116.4,117.59,115.61,116.5,7960800.0
2025-04-03,114.56,117.21,113.81,114.66,9981800.0
2025-04-07,103.91,110.9,103.09,103.11,25454200.0
2025-04-08,104.77,105.57,99.79,102.39,26952000.0
2025-04-09,100.9,106.41,97.78,103.87,27581000.0
2025-04-10,107.9,109.43,105.59,106.81,21466900.0
2025-04-11,106.6,115.71,105.01,111.23,32246500.0
2025-04-14,113.23,113.4,109.29,110.64,18581800.0
2025-04-15,109.91,110.65,107.71,108.91,12675000.0
2025-04-16,109.02,109.51,105.91,108.1,12639300.0
2025-04-17,107.84,109.92,107.19,108.11,11004400.0
2025-04-18,107.79,107.79,106.3,107.21,6922500.0
2025-04-21,107.82,111.91,106.92,111.37,13940200.0
2025-04-22,111.3,114.69,110.86,111.26,13886000.0
2025-04-23,111.9,114.01,111.12,113.51,15109300.0
2025-04-24,114.01,114.01,109.11,110.07,15513000.0
2025-04-25,110.11,113.79,109.59,111.54,16191300.0
2025-04-28,111.54,114.41,108.72,114.11,21757300.0
2025-04-29,115.11,125.63,115.03,125.63,43808600.0
2025-04-30,125.79,128.61,124.41,127.6,33476000.0
2025-05-06,129.47,133.95,129.21,130.76,30198000.0
2025-05-07,130.97,131.68,128.26,129.26,18104400.0
2025-05-08,128.02,128.91,125.94,126.43,16185200.0
2025-05-09,125.23,125.85,122.62,123.31,16554800.0
2025-05-12,124.42,125.53,122.78,124.39,12913100.0
2025-05-13,125.94,127.43,124.07,124.42,17563300.0
2025-05-14,124.44,126.55,122.39,123.4,14648400.0
2025-05-15,122.91,123.5,120.41,120.91,12437300.0
2025-05-16,120.94,122.29,120.66,121.2,8363400.0
2025-05-19,121.88,126.7,120.77,125.21,22365400.0
2025-05-20,124.71,127.46,123.42,125.06,15810700.0
2025-05-21,123.46,123.48,115.99,117.05,31614500.0
2025-05-22,116.91,119.44,116.41,116.57,13129800.0
2025-05-23,116.0,117.12,114.31,114.31,13880000.0
2025-05-26,114.39,115.99,113.54,114.94,11203000.0
2025-05-27,114.34,114.78,111.76,111.81,11410600.0
2025-05-28,112.56,114.2,112.14,112.41,11295900.0
2025-05-29,112.68,113.35,111.43,112.66,11502600.0
2025-05-30,112.11,113.21,110.4,111.21,10283800.0
2025-06-03,110.02,114.05,109.92,111.79,11756400.0
2025-06-04,112.17,115.77,111.78,114.49,13663000.0
2025-06-05,114.9,117.39,113.69,116.81,14671700.0
2025-06-06,116.57,126.69,115.92,122.35,29191800.0
2025-06-09,121.91,122.81,120.28,121.54,16133900.0
2025-06-10,121.81,121.82,116.62,118.31,14136800.0
2025-06-11,118.47,120.71,117.91,118.06,10358000.0
2025-06-12,118.79,121.11,117.91,118.86,12892700.0
2025-06-13,117.81,118.88,116.69,117.81,11264900.0
2025-06-16,117.91,123.23,117.91,119.92,16911700.0
2025-06-17,121.52,123.91,119.09,121.23,14441300.0
2025-06-18,120.9,123.53,117.91,121.53,14672000.0
2025-06-19,121.29,125.4,121.11,122.12,18264000.0
2025-06-20,121.52,122.16,116.41,117.87,16593900.0
2025-06-23,116.62,120.6,116.3,119.12,11257900.0
2025-06-24,121.17,123.81,120.81,122.82,16750000.0
2025-06-25,123.89,124.7,121.51,124.41,17473200.0
2025-06-26,124.11,124.56,121.91,122.16,13130500.0
2025-06-27,123.21,126.41,121.21,125.25,20986700.0
2025-06-30,127.28,127.41,124.11,125.44,14143400.0
2025-07-01,124.91,125.46,122.42,122.93,14287600.0
2025-07-02,122.19,122.21,119.01,119.89,13068100.0
2025-07-03,119.83,120.8,118.25,118.97,12859000.0
2025-07-04,118.44,119.55,116.76,118.1,14182700.0
2025-07-07,118.23,120.06,117.11,120.06,11458500.0
2025-07-08,122.25,122.75,120.26,120.96,15187800.0
2025-07-09,120.16,120.24,118.54,118.72,12605600.0
2025-07-10,118.27,119.12,117.29,117.31,11158300.0
2025-07-11,117.15,118.35,116.62,117.61,12977400.0
2025-07-14,117.86,118.45,116.71,116.84,11279200.0
2025-07-15,116.35,116.81,113.25,114.25,23620300.0
2025-07-16,114.25,115.65,113.25,113.49,15874300.0
2025-07-17,113.3,117.44,113.07,117.24,24127500.0
2025-07-18,117.11,119.55,115.48,116.41,20323300.0
2025-07-21,116.07,116.78,114.65,116.36,11594400.0
2025-07-22,116.22,116.58,115.05,115.12,14392700.0
2025-07-23,115.02,117.61,114.75,116.24,14911100.0
2025-07-24,115.85,117.25,114.39,117.14,17225400.0
2025-07-25,117.15,121.25,117.15,121.19,35693400.0
2025-07-28,121.25,121.45,118.96,119.51,19101200.0
2025-07-29,119.25,120.75,118.65,119.53,16994100.0
2025-07-30,123.31,128.92,122.56,123.24,47298700.0
2025-07-31,120.25,126.05,119.53,120.38,30874800.0
2025-08-01,119.75,121.35,116.34,116.56,24781300.0
2025-08-04,115.55,119.45,115.55,118.09,16078300.0
2025-08-05,118.25,118.55,116.55,117.25,12485100.0
2025-08-06,117.25,117.9,116.26,117.53,11448600.0
2025-08-07,117.23,118.45,116.57,116.92,16994100.0
2025-08-08,116.93,116.93,115.65,115.65,12151300.0
2025-08-11,116.04,117.75,115.73,117.2,12798200.0
2025-08-12,117.56,120.75,116.85,119.72,25275600.0
2025-08-13,119.74,122.25,119.19,120.71,24098700.0
2025-08-14,120.95,124.74,119.8,120.26,31400300.0
2025-08-15,119.26,122.75,119.26,122.15,21150000.0
2025-08-18,122.58,127.23,120.76,124.95,32849900.0
2025-08-19,124.73,128.13,122.1,122.51,32317500.0
2025-08-20,122.25,126.5,121.26,126.26,35989800.0
2025-08-21,131.34,138.96,131.34,136.41,85897100.0
2025-08-22,134.37,150.13,134.33,150.13,78079100.0
2025-08-25,158.25,162.75,152.13,157.05,83619800.0
2025-08-26,157.05,157.05,151.87,153.65,38225300.0
2025-08-27,155.12,167.75,151.43,157.88,62381100.0
2025-08-28,160.25,165.05,158.26,163.7,49432800.0
2025-08-29,161.05,161.25,155.65,158.23,39800600.0
2025-09-01,163.36,174.13,156.25,174.13,61279700.0
2025-09-02,178.53,187.25,172.3,175.25,76285200.0
2025-09-03,175.51,176.98,167.8,170.34,44127600.0
2025-09-04,168.25,170.32,153.23,153.23,45498100.0
2025-09-05,149.25,163.24,145.05,158.81,69948800.0
2025-09-08,161.18,168.25,158.4,163.08,52371500.0
2025-09-09,160.25,162.05,153.87,156.4,32732000.0
2025-09-10,156.39,162.5,154.95,160.54,33465700.0
2025-09-11,160.51,176.67,159.25,176.67,55442400.0
2025-09-12,179.24,194.41,176.75,189.46,71035700.0
2025-09-15,192.76,193.75,185.87,190.19,49548300.0
2025-09-16,188.25,196.05,186.14,188.41,40856200.0
2025-09-17,188.24,191.83,182.22,185.85,33924500.0
2025-09-18,188.64,200.1,186.05,190.13,59041100.0
2025-09-19,193.56,195.13,184.16,184.45,37191800.0
2025-09-22,188.13,197.34,185.53,194.26,41197800.0
2025-09-23,195.25,200.84,187.94,193.32,39994600.0
2025-09-24,193.85,207.48,192.25,199.05,50702100.0
2025-09-25,198.25,203.75,192.35,196.66,40427600.0
2025-09-26,195.26,205.27,189.46,189.46,43520100.0
2025-09-29,195.75,202.88,194.35,196.38,43487800.0
2025-09-30,203.59,216.09,202.25,212.55,59786500.0
2025-10-09,221.25,233.88,217.85,224.74,58539000.0
2025-10-10,224.75,229.75,211.37,214.27,44303100.0
2025-10-13,200.75,214.15,200.75,207.1,42481500.0
2025-10-14,214.7,219.78,192.25,195.25,52201800.0
2025-10-15,194.8,201.65,185.66,201.26,39044200.0
2025-10-16,200.69,214.05,197.78,207.38,45866600.0
2025-10-17,207.37,210.75,200.25,200.46,32935800.0
2025-10-20,206.98,214.25,202.28,207.6,36724400.0
2025-10-21,210.25,221.25,208.91,218.26,40511700.0
2025-10-22,213.25,213.25,204.55,210.18,37183000.0
2025-10-23,205.23,207.35,199.64,206.21,27405800.0
2025-10-24,213.25,221.13,211.25,220.33,45061800.0
2025-10-27,229.25,242.44,222.08,242.44,52091600.0
2025-10-28,235.75,253.69,233.83,246.2,52729600.0
2025-10-29,246.21,251.88,235.25,240.4,50374500.0
2025-10-30,245.49,246.25,231.03,231.25,43365400.0
2025-10-31,230.25,233.93,215.25,219.25,49242900.0
2025-11-03,216.25,229.93,215.91,229.35,46261300.0
2025-11-04,230.25,230.47,221.75,224.24,29336800.0
2025-11-05,212.25,219.74,210.2,217.64,33513100.0
2025-11-06,223.75,227.25,221.5,226.45,34334700.0
2025-11-07,221.93,227.14,218.8,220.2,27898900.0
2025-11-10,227.74,230.7,211.75,218.21,38583200.0
2025-11-11,222.85,226.26,215.96,216.24,34192500.0
2025-11-12,212.25,217.83,206.26,208.75,34952300.0
2025-11-13,211.25,229.7,211.13,226.75,62663900.0
2025-11-14,215.25,215.74,205.03,205.03,54863300.0
2025-11-17,207.06,213.99,205.61,206.75,33506100.0
2025-11-18,204.53,206.83,200.82,201.75,27437800.0
2025-11-19,199.5,204.75,198.28,201.77,23881900.0
2025-11-20,206.75,207.25,197.91,198.35,21760500.0
2025-11-21,188.25,189.82,181.76,181.76,40441600.0
2025-11-24,183.0,184.0,175.25,178.43,34049900.0
2025-11-25,184.25,190.85,183.44,189.87,36402100.0
2025-11-26,186.26,198.13,186.05,195.75,29768500.0
2025-11-27,198.13,207.25,198.13,200.11,31973200.0
2025-11-28,198.25,203.6,195.91,202.25,21565200.0
2025-12-01,203.29,214.7,200.45,212.07,38267000.0
2025-12-02,211.03,216.04,207.35,209.75,24924400.0
2025-12-03,209.67,210.24,205.44,206.85,17070800.0
2025-12-04,205.25,212.23,201.24,209.66,24700700.0
2025-12-05,210.17,210.25,204.75,206.06,16981700.0
2025-12-08,207.87,216.22,206.78,213.14,31130700.0
2025-12-09,211.25,214.55,208.55,210.2,21058600.0
2025-12-10,208.34,209.45,202.75,208.09,19181000.0
2025-12-11,211.13,212.25,206.75,207.06,18824600.0
2025-12-12,205.25,213.69,203.26,209.14,21503400.0
2025-12-15,204.27,207.93,202.75,203.41,17506900.0
2025-12-16,202.25,204.71,195.38,197.11,20482500.0
2025-12-17,196.26,202.12,195.2,201.43,19050200.0
2025-12-18,202.75,218.13,202.75,213.7,41852500.0
2025-12-19,219.25,220.25,207.45,209.46,33239500.0
2025-12-22,212.76,218.75,212.76,215.71,25370100.0
2025-12-23,216.24,220.58,214.25,216.63,25429800.0
2025-12-24,219.25,224.25,215.45,223.35,29841000.0
2025-12-25,222.25,228.08,216.58,221.25,25940000.0
2025-12-26,220.25,229.25,219.25,226.22,29663100.0
2025-12-29,224.96,233.69,224.25,227.18,29601900.0
2025-12-30,225.25,228.79,218.35,219.47,27161000.0
2025-12-31,227.26,228.13,211.83,213.5,35457100.0
2026-01-05,220.57,234.93,220.25,234.93,49928400.0
2026-01-06,237.25,252.58,233.25,250.03,50753600.0
2026-01-07,269.25,273.02,256.03,261.75,54516200.0
2026-01-08,258.25,266.25,256.16,258.0,31410900.0
2026-01-09,253.8,253.8,243.57,249.3,39523800.0
2026-01-12,254.47,263.29,253.25,261.08,40381300.0
2026-01-13,265.25,274.25,256.74,262.75,46151800.0
2026-01-14,269.25,270.25,248.3,252.25,44732100.0
2026-01-15,248.86,256.8,247.45,254.21,28389800.0
2026-01-16,259.28,279.71,256.75,279.71,55336200.0
2026-01-19,279.85,291.25,278.13,287.7,46323000.0
2026-01-20,282.15,296.35,282.13,291.25,38978200.0
2026-01-21,294.25,314.05,292.26,306.9,40465400.0
2026-01-22,319.25,319.27,295.95,300.72,45061700.0
2026-01-23,295.25,309.93,294.25,296.5,34938000.0
2026-01-26,299.25,307.25,289.75,291.85,27267500.0
2026-01-27,289.25,311.67,285.92,306.51,38004400.0
2026-01-28,313.13,327.83,313.13,322.93,37718000.0
2026-01-29,329.13,330.32,306.24,306.75,33424600.0
2026-01-30,314.25,320.13,307.26,314.13,37619900.0
2026-02-02,300.05,305.34,282.64,282.64,41628800.0
2026-02-03,293.26,295.85,284.45,291.82,30221400.0
2026-02-04,285.24,288.75,278.25,281.58,27095800.0
2026-02-05,269.19,278.77,267.46,276.99,22905400.0
2026-02-06,270.25,279.76,267.45,275.42,18626700.0
2026-02-09,283.22,293.69,279.45,292.23,28305500.0
2026-02-10,286.38,290.75,283.42,289.15,21596600.0
2026-02-11,284.25,285.75,279.75,283.84,17341600.0
2026-02-12,289.75,304.25,284.25,302.49,30067400.0
2026-02-13,302.49,316.85,300.25,307.95,29925400.0
2026-02-24,316.75,330.41,310.25,322.3,30254500.0
2026-02-25,315.25,316.26,301.21,310.57,28572800.0
2026-02-26,315.25,315.25,305.3,308.65,23105300.0
2026-02-27,302.75,305.25,295.94,299.25,22096900.0
2026-03-02,290.12,299.23,289.8,292.4,18513200.0
2026-03-03,294.25,295.35,271.84,272.14,33329400.0
2026-03-04,272.14,289.25,272.14,278.32,32691600.0
2026-03-05,287.41,289.13,279.48,282.05,25530000.0
2026-03-06,277.15,288.13,276.81,284.24,20857600.0
2026-03-09,272.25,276.95,263.25,275.34,28354600.0
2026-03-10,283.35,285.75,280.43,284.69,23353700.0
2026-03-11,287.29,290.08,280.57,280.78,21649900.0
2026-03-12,279.08,283.08,271.68,274.03,17232700.0
2026-03-13,270.03,284.92,270.03,277.58,22613700.0
2026-03-16,279.25,305.41,276.25,305.41,46273600.0
2026-03-17,305.75,312.25,295.13,295.25,39000100.0
2026-03-18,304.35,312.93,301.25,310.5,42051400.0
2026-03-19,299.25,308.96,296.25,302.93,31214600.0
2026-03-20,304.8,305.95,289.25,289.45,31253600.0
2026-03-23,276.25,282.13,270.25,272.6,28214200.0
2026-03-24,277.24,277.25,256.13,272.96,33691500.0
2026-03-25,274.4,285.05,274.39,277.65,28376300.0
2026-03-26,267.25,267.95,259.25,261.25,35077300.0
2026-03-27,248.23,259.43,239.5,257.91,28977300.0
2026-03-30,251.25,258.79,249.28,255.1,21469600.0
2026-03-31,249.15,251.25,236.11,237.35,42762300.0
2026-04-01,249.25,255.35,242.95,254.25,38795800.0
2026-04-02,257.11,259.05,244.85,246.24,25297400.0
2026-04-03,250.24,253.85,246.75,248.35,19747200.0
2026-04-07,252.35,255.21,248.06,248.91,19847200.0
2026-04-08,249.36,256.21,242.33,255.21,75332500.0
2026-04-09,249.25,252.74,243.15,249.74,44468300.0
2026-04-10,254.74,267.57,254.49,264.34,53476700.0
2026-04-13,260.25,269.09,260.15,261.39,41242100.0
2026-04-14,268.75,280.48,265.64,279.26,46620500.0
2026-04-15,284.25,286.9,271.23,273.25,39697300.0
2026-04-16,269.35,286.25,267.84,285.98,40933700.0
2026-04-17,283.25,294.91,282.15,288.21,40632100.0
2026-04-20,292.25,295.21,286.37,289.79,32564300.0
2026-04-21,290.05,308.25,287.5,305.52,42583400.0
2026-04-22,302.75,313.83,301.76,313.23,34166200.0
2026-04-23,325.26,325.27,301.15,304.05,44199700.0
2026-04-24,304.25,309.25,292.06,296.95,34910500.0
2026-04-27,300.84,308.83,297.0,302.67,31635500.0
2026-04-28,304.25,318.58,301.27,306.75,36794300.0
2026-04-29,302.26,310.91,296.25,308.14,41920000.0
2026-04-30,319.25,320.25,305.73,312.24,58796500.0
2026-05-06,329.25,343.54,329.25,343.54,42342600.0
2026-05-07,346.25,356.61,338.25,349.41,52387900.0
2026-05-08,340.25,342.55,331.05,333.35,44083300.0
2026-05-11,349.35,366.76,346.26,361.38,57507900.0
2026-05-12,361.39,361.45,348.45,352.8,40559600.0
2026-05-13,343.25,365.96,338.58,364.25,48498300.0
2026-05-14,364.3,372.75,354.24,355.44,40836500.0
2026-05-15,352.25,383.25,344.73,374.59,62436800.0
2026-05-18,407.83,412.12,395.59,399.25,68798400.0
2026-05-19,389.25,409.25,379.27,403.81,55310100.0
2026-05-20,407.25,444.27,407.05,444.27,61012600.0
2026-05-21,444.27,464.08,426.58,431.15,63239800.0
2026-05-22,447.25,472.24,438.25,467.99,63796900.0
2026-05-25,477.36,514.86,460.25,514.85,59361400.0
2026-05-26,510.0,538.02,491.2,526.22,64338400.0
2026-05-27,541.0,552.82,500.0,514.18,66726000.0
2026-05-28,495.0,499.5,470.0,483.0,62379200.0
2026-05-29,492.66,496.0,464.91,467.01,55812500.0
2026-06-01,476.0,489.96,455.0,468.0,52158600.0
2026-06-02,471.0,480.66,448.11,474.69,49019300.0
2026-06-03,478.89,510.0,477.0,492.23,58193000.0
2026-06-04,487.05,538.0,485.01,529.31,56335100.0
2026-06-05,507.0,519.8,484.9,488.0,54713500.0
2026-06-08,461.11,490.7,451.0,474.01,43447500.0
2026-06-09,493.0,502.88,477.03,500.5,41968300.0
2026-06-10,489.11,497.26,475.65,480.84,32997200.0
2026-06-11,480.52,486.0,471.0,483.5,29699100.0
2026-06-12,508.0,510.0,481.0,481.47,40708500.0
2026-06-15,494.97,519.0,476.66,518.0,47578400.0
2026-06-16,526.0,542.84,517.71,532.76,42778500.0
2026-06-17,521.0,586.04,521.0,586.04,56800000.0
2026-06-18,594.0,644.64,586.6,629.0,59157300.0
2026-06-22,643.0,689.7,635.0,689.7,52583100.0
2026-06-23,680.0,688.8,636.0,640.99,59291400.0
2026-06-24,641.0,705.09,630.93,705.09,59821900.0
2026-06-25,740.0,775.39,735.0,775.21,50867800.0
2026-06-26,753.0,779.0,732.52,770.0,49392600.0
2026-06-29,779.0,846.66,750.0,840.0,54120900.0
2026-06-30,810.0,833.0,781.11,815.0,44964700.0
2026-07-01,803.0,843.38,753.0,772.01,53970200.0
2026-07-02,721.0,731.99,694.81,694.81,45243600.0
2026-07-03,672.54,717.66,642.35,677.77,62352200.0
2026-07-06,690.0,694.99,630.0,654.29,60150200.0
2026-07-07,625.0,646.2,607.0,620.0,51565100.0
2026-07-08,630.0,641.0,589.0,603.17,57510800.0
2026-07-09,633.0,663.49,630.0,663.49,59092000.0
2026-07-10,688.0,707.97,607.18,612.0,88745700.0
2026-07-13,580.0,600.0,550.8,550.8,66310700.0
2026-07-14,551.0,587.2,534.58,583.99,67949000.0
2026-07-15,600.0,608.07,565.29,571.79,55370400.0
2026-07-16,543.26,548.0,514.61,514.61,54554200.0
2026-07-17,500.0,509.88,463.15,463.15,67208300.0
2026-07-20,479.0,485.87,416.88,432.3,71262200.0
2026-07-21,446.0,475.53,401.0,475.53,74390200.0
2026-07-22,479.94,501.26,460.0,470.0,75906100.0
2026-07-23,480.0,483.16,444.22,451.96,47134000.0
2026-07-24,444.0,462.5,438.5,457.0,50554300.0
2026-07-27,446.0,446.1,411.3,434.03,62878300.0
2026-07-28,400.22,408.25,390.63,390.63,44389600.0
2026-07-29,373.15,378.0,351.57,364.03,90389000.0
2026-07-30,356.75,392.07,342.0,371.1,97123900.0
2026-07-31,408.21,408.21,378.0,378.6,85692200.0
2026-08-03,365.55,370.0,340.74,340.74,65700900.0
2026-08-04,341.99,360.76,337.1,356.02,63223200.0
2026-08-05,358.0,390.12,358.0,385.44,69469000.0
2026-08-06,363.0,394.94,363.0,385.0,61861200.0
2026-08-07,384.0,422.48,383.8,417.05,74751800.0
2026-08-10,415.43,422.3,391.14,403.03,63600600.0
2026-08-11,397.0,414.78,396.58,402.29,43650200.0
2026-08-12,408.02,419.95,401.68,413.17,45611600.0
2026-08-13,425.26,431.91,402.8,404.5,54443900.0
2026-08-14,419.0,421.18,406.55,417.48,47500700.0
2026-08-17,423.95,444.0,420.23,444.0,58882600.0
2026-08-18,449.97,455.81,429.06,436.74,60757300.0
2026-08-19,417.0,420.0,393.1,403.71,66280600.0
2026-08-20,410.0,410.59,397.83,403.5,36176400.0
2026-08-21,405.0,411.0,400.1,409.06,34076700.0
2026-08-24,404.97,405.51,377.98,381.66,44862700.0
2026-08-25,367.0,398.5,367.0,395.51,39649500.0
2026-08-26,399.0,399.0,384.88,392.5,28462900.0
2026-08-27,397.01,412.0,394.58,411.2,40743000.0
2026-08-28,406.95,410.53,396.5,396.82,35252000.0
2026-08-31,387.06,406.61,387.06,406.0,31722000.0
2026-09-01,406.0,406.01,391.54,393.0,25655100.0
2026-09-02,388.0,395.95,387.45,388.86,20951300.0
2026-09-03,393.11,393.89,380.19,383.2,23856600.0
2026-09-04,387.58,388.97,368.77,371.88,29969100.0
2026-09-07,382.81,386.26,380.3,385.44,34965600.0
2026-09-08,385.82,398.0,381.96,385.96,37469800.0
2026-09-09,390.0,392.87,380.0,381.87,22904700.0
2026-09-10,380.83,387.5,379.01,380.64,21520800.0
2026-09-11,371.8,373.99,363.0,371.32,29230900.0
2026-09-14,360.0,365.88,355.55,356.88,26436500.0
2026-09-15,356.87,371.66,356.0,363.11,29318000.0
2026-09-16,366.11,374.38,360.96,373.14,26870700.0
2026-09-17,370.06,377.23,365.34,369.88,23486600.0
2026-09-18,379.99,390.66,378.0,388.18,41051400.0
2026-09-21,396.0,403.23,388.13,391.71,32898600.0
2026-09-22,399.99,413.43,394.0,402.1,50915100.0
2026-09-23,406.3,408.06,397.44,398.72,26195700.0
2026-09-24,393.0,394.77,383.72,383.77,22659500.0
2026-09-28,380.0,380.0,357.14,358.51,28493600.0
2026-09-29,358.56,369.0,358.0,367.57,20908200.0
2026-09-30,369.75,370.0,351.28,353.9,24237700.0
2026-10-08,352.0,353.8,331.0,334.4,29431600.0
2026-10-09,325.0,329.5,311.42,326.46,33451300.0
2026-10-12,321.0,322.59,308.8,310.84,25337100.0
2026-10-13,297.03,311.11,292.66,306.22,31154700.0
2026-10-14,305.0,306.0,292.0,292.56,22928600.0
2026-10-15,275.0,283.8,271.3,278.22,37389700.0
2026-10-16,285.0,291.9,278.12,281.86,34451800.0
2026-10-19,280.5,288.49,272.0,282.44,31582100.0
2026-10-20,277.0,288.5,275.67,282.43,27364500.0
2026-10-21,291.0,292.55,284.5,288.02,27289100.0
2026-10-22,286.94,286.97,272.68,276.75,31723500.0
2026-10-23,271.09,294.8,268.3,292.0,45987400.0
2026-10-26,287.96,288.0,275.72,276.45,30850200.0
2026-10-27,282.21,283.39,268.88,268.98,23896800.0
2026-10-28,279.0,292.53,276.72,289.88,43310700.0