date,open,high,low,close,volume
2024-03-07,218.66,220.05,216.68,218.74,1669600.0
2024-03-08,217.72,219.42,214.45,215.2,1628700.0
2024-03-11,215.21,220.97,213.67,220.3,2163500.0
2024-03-12,220.29,229.47,220.28,227.82,3161500.0
2024-03-13,227.84,231.34,225.61,226.83,2245300.0
2024-03-14,226.83,229.62,225.68,226.25,1431200.0
2024-03-15,226.23,228.07,222.82,224.25,1808600.0
2024-03-18,225.67,226.15,222.32,225.65,1731200.0
2024-03-19,225.0,229.15,223.17,226.75,1706100.0
2024-03-20,226.75,227.82,225.32,226.37,1089700.0
2024-03-21,226.32,227.62,225.67,226.25,885900.0
2024-03-22,225.97,226.07,220.97,224.58,1726800.0
2024-03-25,223.14,224.5,221.47,221.85,1133000.0
2024-03-26,221.69,223.86,220.22,222.85,1282600.0
2024-03-27,222.85,225.23,221.47,221.55,1255500.0
2024-03-28,220.36,224.37,219.67,221.27,1616000.0
2024-03-29,221.27,222.36,217.75,219.19,1123300.0
2024-04-01,220.67,227.87,220.66,225.09,1857100.0
2024-04-02,225.18,225.87,223.68,224.58,956200.0
2024-04-03,224.4,225.16,220.68,221.17,1264900.0
2024-04-08,220.67,220.67,212.47,213.51,2417500.0
2024-04-09,213.51,216.66,212.05,216.21,1398300.0
2024-04-10,216.37,217.07,212.47,213.55,1092900.0
2024-04-11,212.55,214.37,209.19,210.77,1422000.0
2024-04-12,210.77,211.9,207.15,207.25,1435600.0
2024-04-15,207.25,215.93,207.25,213.7,2228700.0
2024-04-16,213.7,217.27,212.87,215.67,2098200.0
2024-04-17,215.67,218.37,213.79,218.23,1651100.0
2024-04-18,218.23,220.02,215.68,217.09,1631500.0
2024-04-19,215.67,217.87,214.42,216.7,1263900.0
2024-04-22,223.67,225.17,216.7,218.06,2366900.0
2024-04-23,218.67,221.35,217.84,220.02,1820300.0
2024-04-24,219.01,219.64,215.35,215.57,1802000.0
2024-04-25,213.67,215.46,210.67,210.9,2567000.0
2024-04-26,209.89,216.85,209.67,216.36,2728500.0
2024-04-29,214.87,228.67,214.86,226.33,4188600.0
2024-04-30,226.67,230.19,226.67,227.91,2325400.0
2024-05-06,230.66,235.47,230.43,233.63,2974400.0
2024-05-07,233.7,235.27,232.27,233.65,1667300.0
2024-05-08,233.65,234.67,230.67,230.91,1581700.0
2024-05-09,230.45,232.37,229.07,229.77,1691500.0
2024-05-10,229.77,230.69,226.47,228.52,1455100.0
2024-05-13,228.4,230.17,225.22,229.27,1731400.0
2024-05-14,227.7,235.22,227.69,233.47,2359000.0
2024-05-15,232.84,233.85,228.27,228.35,1414500.0
2024-05-16,228.33,229.44,226.75,227.61,1446700.0
2024-05-17,226.79,228.27,225.17,227.77,1620000.0
2024-05-20,227.78,231.06,227.38,228.29,1774200.0
2024-05-21,227.65,228.72,226.77,228.16,898700.0
2024-05-22,228.16,228.16,224.07,224.39,1822700.0
2024-05-23,224.22,225.22,222.55,223.13,1371800.0
2024-05-24,223.09,223.91,220.94,220.97,1161800.0
2024-05-27,221.38,223.04,218.99,222.06,1556800.0
2024-05-28,222.07,222.47,217.97,219.28,1352700.0
2024-05-29,219.12,221.26,218.8,219.47,947500.0
2024-05-30,219.62,220.47,215.77,216.82,1571300.0
2024-05-31,216.82,218.66,216.67,217.67,1207500.0
2024-06-03,217.45,220.83,217.0,219.14,1437900.0
2024-06-04,219.14,223.32,218.37,222.56,1495900.0
2024-06-05,222.52,223.97,221.01,222.75,1068400.0
2024-06-06,222.9,223.97,221.25,221.66,1276800.0
2024-06-07,223.48,224.87,219.17,219.27,1349200.0
2024-06-11,219.01,225.59,216.99,221.96,2379200.0
2024-06-12,222.55,223.56,219.49,219.49,1392700.0
2024-06-13,219.49,219.59,215.32,215.38,1834000.0
2024-06-14,215.99,216.49,212.58,215.49,2173900.0
2024-06-17,212.99,216.27,212.8,213.27,1598900.0
2024-06-18,213.57,213.97,211.3,212.42,1556600.0
2024-06-19,212.93,212.99,208.67,209.4,1622500.0
2024-06-20,209.49,209.8,204.6,205.99,2023900.0
2024-06-21,205.89,207.65,202.49,205.99,1760800.0
2024-06-24,203.49,207.78,202.49,206.12,1955400.0
2024-06-25,205.89,206.76,201.79,203.39,1616300.0
2024-06-26,202.98,207.65,201.99,207.39,1438800.0
2024-06-27,207.39,207.4,202.27,204.09,1463700.0
2024-06-28,204.07,204.88,199.99,200.16,1872500.0
2024-07-01,198.56,199.97,197.14,199.22,1640600.0
2024-07-02,198.99,201.29,198.99,199.81,1266300.0
2024-07-03,199.29,199.81,195.9,198.06,1152700.0
2024-07-04,198.54,198.98,193.08,194.09,1675500.0
2024-07-05,192.89,195.95,190.52,195.49,2023500.0
2024-07-08,194.99,195.29,191.86,192.52,1408300.0
2024-07-09,191.89,195.98,190.09,193.84,1670400.0
2024-07-10,193.84,198.83,193.29,196.69,1576900.0
2024-07-11,204.99,206.1,199.49,202.38,2513700.0
2024-07-12,201.71,202.27,200.37,201.59,1204300.0
2024-07-15,200.98,204.49,200.44,203.5,1472200.0
2024-07-16,203.49,209.78,202.5,209.78,2464200.0
2024-07-17,209.77,216.54,208.89,216.22,2924400.0
2024-07-18,216.08,216.97,214.01,216.03,2382500.0
2024-07-19,216.03,224.79,215.49,224.05,3102900.0
2024-07-22,223.8,225.27,219.99,222.38,2419900.0
2024-07-23,222.38,222.49,216.99,217.94,2219100.0
2024-07-24,216.44,220.05,215.83,216.99,1731000.0
2024-07-25,203.01,205.99,197.92,199.99,4474300.0
2024-07-26,198.04,202.99,195.18,202.88,3192500.0
2024-07-29,202.79,202.79,198.89,199.4,1427100.0
2024-07-30,198.99,200.99,197.62,200.01,1606600.0
2024-07-31,199.97,206.59,199.3,205.74,2285900.0
2024-08-01,206.99,208.44,201.99,203.09,1498800.0
2024-08-02,202.0,206.15,201.07,201.49,1622900.0
2024-08-05,202.61,206.64,201.5,203.96,2184600.0
2024-08-06,204.04,205.34,202.0,204.27,1364500.0
2024-08-07,204.06,204.06,201.97,202.01,924200.0
2024-08-08,201.5,206.07,201.14,204.32,1220900.0
2024-08-09,204.69,205.96,201.99,202.25,819100.0
2024-08-12,201.69,202.96,200.59,200.99,1009800.0
2024-08-13,200.59,200.99,198.01,200.79,980800.0
2024-08-14,200.99,201.32,198.24,199.17,715300.0
2024-08-15,196.1,202.99,196.1,202.97,1426300.0
2024-08-16,201.98,202.75,199.6,200.49,1087200.0
2024-08-19,199.99,201.29,197.49,197.99,1314900.0
2024-08-20,197.49,197.99,194.99,197.99,1402200.0
2024-08-21,196.99,198.44,196.79,196.98,849700.0
2024-08-22,197.6,197.78,193.99,196.09,1197300.0
2024-08-23,195.74,199.17,195.09,198.54,1351300.0
2024-08-26,199.46,199.63,194.23,196.89,1398200.0
2024-08-27,195.57,196.68,194.19,195.25,875300.0
2024-08-28,195.29,196.87,192.39,196.52,1254700.0
2024-08-29,196.11,198.86,195.65,198.11,1172400.0
2024-08-30,198.11,202.67,196.65,201.58,1802000.0
2024-09-02,201.7,201.95,196.19,196.19,1281300.0
2024-09-03,196.18,198.78,195.39,197.04,1063600.0
2024-09-04,196.96,198.5,195.65,195.65,853900.0
2024-09-05,195.01,197.57,194.99,196.99,816700.0
2024-09-06,196.99,197.74,195.2,195.46,677100.0
2024-09-09,195.46,197.17,194.88,195.57,946100.0
2024-09-10,195.68,195.96,193.87,194.87,714700.0
2024-09-11,194.89,197.64,193.75,196.87,948000.0
2024-09-12,196.92,197.87,194.89,194.91,688800.0
2024-09-13,194.99,195.46,192.97,193.03,1033800.0
2024-09-18,192.62,192.77,186.49,186.49,1808100.0
2024-09-19,186.6,192.36,182.89,190.19,1845900.0
2024-09-20,189.49,193.99,188.0,193.99,1616400.0
2024-09-23,193.99,195.86,190.5,190.76,1174100.0
2024-09-24,191.98,197.99,188.34,197.99,2528800.0
2024-09-25,200.76,206.92,200.04,203.98,3321500.0
2024-09-26,203.35,218.59,202.5,218.37,3562100.0
2024-09-27,222.99,227.99,219.98,227.98,3022700.0
2024-09-30,238.57,251.48,238.32,251.48,6790000.0
2024-10-08,277.33,277.33,252.99,265.79,9237700.0
2024-10-09,258.99,261.97,239.47,239.49,6423500.0
2024-10-10,239.99,250.98,239.99,243.09,4044300.0
2024-10-11,243.99,247.47,228.0,231.62,4061500.0
2024-10-14,232.99,234.99,226.47,230.46,3162100.0
2024-10-15,230.09,230.09,223.15,223.39,2553000.0
2024-10-16,220.0,225.94,218.65,219.39,2611400.0
2024-10-17,219.98,221.59,216.01,216.14,2230900.0
2024-10-18,216.19,227.99,214.21,223.53,4368000.0
2024-10-21,230.49,236.99,229.1,234.99,4894000.0
2024-10-22,236.16,236.17,231.14,232.8,2623500.0
2024-10-23,232.99,234.71,231.44,233.3,2142900.0
2024-10-24,233.24,234.86,229.74,230.76,1787100.0
2024-10-25,230.86,233.94,229.42,232.02,1821800.0
2024-10-28,232.34,236.98,230.45,235.07,2390800.0
2024-10-29,236.04,236.9,230.84,231.04,2167700.0
2024-10-30,230.24,232.94,228.14,229.73,1833500.0
2024-10-31,229.73,231.09,227.64,228.49,1993500.0
2024-11-01,228.5,234.05,227.86,231.44,2658700.0
2024-11-04,231.44,232.83,229.24,232.14,1785200.0
2024-11-05,231.14,236.63,229.84,235.69,2731000.0
2024-11-06,235.7,240.91,234.14,237.14,3117300.0
2024-11-07,236.11,251.32,235.21,250.74,4692500.0
2024-11-08,252.14,254.03,245.34,248.64,3617400.0
2024-11-11,246.1,247.24,242.14,246.14,3052600.0
2024-11-12,246.47,251.71,244.24,245.41,3188500.0
2024-11-13,244.14,247.49,243.16,245.16,2052100.0
2024-11-14,245.15,248.74,241.94,242.1,2238800.0
2024-11-15,240.34,243.54,238.14,238.73,1836800.0
2024-11-18,238.29,242.88,237.77,240.74,2218800.0
2024-11-19,240.8,244.64,238.82,241.83,2233800.0
2024-11-20,240.95,245.14,240.35,241.24,2055600.0
2024-11-21,241.14,241.8,238.16,239.62,1578000.0
2024-11-22,239.31,240.11,230.14,230.14,2383700.0
2024-11-25,230.13,233.64,226.15,230.14,2606400.0
2024-11-26,228.71,230.1,225.14,225.47,1848600.0
2024-11-27,224.84,229.64,224.14,229.64,1663900.0
2024-11-28,230.99,231.8,225.24,226.6,1603800.0
2024-11-29,226.62,231.31,226.46,227.25,1945900.0
2024-12-02,226.29,228.03,221.14,226.81,3368600.0
2024-12-03,226.45,226.45,223.0,224.53,2418700.0
2024-12-04,224.14,224.34,219.9,220.17,2993300.0
2024-12-05,219.94,219.94,217.82,218.22,1934900.0
2024-12-06,219.14,222.26,217.94,220.2,2458100.0
2024-12-09,220.21,221.14,216.79,217.33,2651000.0
2024-12-10,223.14,225.02,218.14,219.13,3663300.0
2024-12-11,219.15,220.13,217.74,218.63,2161600.0
2024-12-12,218.63,220.64,217.74,220.54,3037300.0
2024-12-13,220.14,220.14,216.83,217.64,5325500.0
2024-12-16,217.51,217.54,211.58,212.57,3835300.0
2024-12-17,212.09,214.68,211.31,213.15,2450200.0
2024-12-18,213.64,214.9,212.85,213.17,1567300.0
2024-12-19,211.91,215.34,211.31,215.22,1888400.0
2024-12-20,215.31,216.64,214.23,214.64,1711800.0
2024-12-23,214.83,215.81,212.12,212.14,1959000.0
2024-12-24,211.65,214.61,211.64,214.26,1427000.0
2024-12-25,214.34,215.14,213.02,213.64,1109200.0
2024-12-26,213.65,214.14,212.21,212.7,1021500.0
2024-12-27,213.11,214.34,212.02,212.99,1464100.0
2024-12-30,212.22,215.24,211.55,212.19,1941600.0
2024-12-31,212.34,212.84,208.64,208.64,2471200.0
2025-01-02,208.66,209.39,202.16,203.2,2690300.0
2025-01-03,203.2,204.33,198.4,199.64,2534600.0
2025-01-06,199.59,204.06,199.14,202.94,2457700.0
2025-01-07,202.79,202.79,199.75,202.35,1513400.0
2025-01-08,201.36,202.5,198.14,200.64,1695700.0
2025-01-09,199.63,201.74,198.33,199.64,1327600.0
2025-01-10,200.0,201.92,198.49,198.54,1463900.0
2025-01-13,197.29,199.84,197.04,199.14,1458700.0
2025-01-14,199.2,203.82,198.63,203.3,1992400.0
2025-01-15,203.14,203.14,200.74,201.05,1310900.0
2025-01-16,201.15,203.43,198.32,198.47,2095200.0
2025-01-17,198.15,200.87,197.64,199.89,1597300.0
2025-01-20,200.76,204.02,200.65,201.24,1850600.0
2025-01-21,201.96,202.11,199.23,199.88,1627400.0
2025-01-22,199.89,199.89,197.25,197.74,1471200.0
2025-01-23,199.07,200.94,197.84,197.95,1592200.0
2025-01-24,191.83,195.93,189.14,195.15,3090300.0
2025-01-27,195.38,198.12,194.87,196.65,1798500.0
2025-02-05,196.66,198.0,195.4,197.83,1524800.0
2025-02-06,197.14,201.79,196.74,200.24,1825800.0
2025-02-07,199.94,201.54,198.76,200.14,2278400.0
2025-02-10,200.14,201.44,199.14,201.09,1974000.0
2025-02-11,200.88,201.04,197.14,197.59,2204400.0
2025-02-12,197.14,199.8,196.27,199.5,1688500.0
2025-02-13,199.14,201.84,198.65,200.58,2642000.0
2025-02-14,200.24,204.47,200.04,203.79,3113300.0
2025-02-17,203.79,204.79,200.64,201.29,2572600.0
2025-02-18,201.31,201.74,198.34,198.86,2087900.0
2025-02-19,198.14,199.94,197.32,199.12,1824000.0
2025-02-20,199.12,202.4,197.75,197.93,2648500.0
2025-02-21,197.92,199.38,196.94,198.73,2428000.0
2025-02-24,198.54,200.5,197.05,197.6,2441900.0
2025-02-25,197.3,197.3,194.68,195.14,2263500.0
2025-02-26,195.17,196.74,194.89,196.01,1869100.0
2025-02-27,195.84,197.06,195.14,196.2,2318100.0
2025-02-28,196.2,200.69,195.64,198.67,4031100.0
2025-03-03,197.77,201.02,197.07,197.6,2699800.0
2025-03-04,197.04,197.05,195.17,195.53,2058900.0
2025-03-05,195.59,196.13,194.15,194.81,1793700.0
2025-03-06,194.81,196.02,194.24,195.66,2213100.0
2025-03-07,195.14,195.58,194.29,194.67,1589700.0
2025-03-10,194.69,195.47,194.14,195.08,1825100.0
2025-03-11,194.14,197.72,193.29,197.66,2468800.0
2025-03-12,198.68,199.94,195.99,196.67,1905500.0
2025-03-13,196.67,198.12,196.15,197.04,1725500.0
2025-03-14,197.14,202.12,197.06,202.03,5223400.0
2025-03-17,206.18,206.81,202.15,203.42,3489900.0
2025-03-18,203.67,204.13,200.82,201.21,2300700.0
2025-03-19,200.75,201.54,199.24,199.63,1915200.0
2025-03-20,200.14,201.53,198.36,198.75,1864900.0
2025-03-21,200.65,205.14,199.15,200.16,3858700.0
2025-03-24,200.21,200.82,198.88,199.99,2068900.0
2025-03-25,200.34,200.34,197.96,200.31,1748600.0
2025-03-26,200.31,200.31,199.01,199.15,1351700.0
2025-03-27,199.22,200.27,197.65,200.27,1742600.0
2025-03-28,198.75,200.26,197.94,197.94,2013100.0
2025-03-31,197.62,198.72,195.87,196.39,1938000.0
2025-04-01,196.58,198.64,195.89,198.14,2144800.0
2025-04-02,197.64,198.94,196.95,197.29,1139900.0
2025-04-03,196.64,198.13,196.14,196.86,1355000.0
2025-04-07,192.14,195.91,187.3,193.65,6053700.0
2025-04-08,193.42,198.94,192.24,198.94,4842900.0
2025-04-09,198.02,200.14,196.27,200.01,3671600.0
2025-04-10,202.14,202.49,198.16,200.14,2678100.0
2025-04-11,199.34,200.52,198.19,199.14,1544100.0
2025-04-14,199.09,199.54,198.26,198.55,1344700.0
2025-04-15,198.57,200.14,197.27,199.92,1836900.0
2025-04-16,199.91,203.13,197.8,203.13,2811900.0
2025-04-17,202.62,204.99,200.74,204.14,2666200.0
2025-04-18,203.14,203.14,200.8,201.52,1461200.0
2025-04-21,200.74,201.51,200.02,200.14,1203600.0
2025-04-22,200.64,203.64,200.16,200.27,1821600.0
2025-04-23,199.84,200.14,199.0,199.19,1442100.0
2025-04-24,199.28,199.94,198.8,199.17,1039300.0
2025-04-25,199.15,200.36,198.76,200.24,1251000.0
2025-04-28,199.14,199.63,197.24,199.22,1169700.0
2025-04-29,198.8,200.64,197.69,198.94,1384400.0
2025-04-30,200.74,203.88,199.14,199.47,2965100.0
2025-05-06,199.47,199.88,198.64,199.47,1595000.0
2025-05-07,202.47,202.47,199.82,202.14,2360200.0
2025-05-08,201.54,202.14,200.82,201.27,1288300.0
2025-05-09,201.14,202.57,200.85,201.69,1297800.0
2025-05-12,202.44,202.44,200.02,201.16,1347900.0
2025-05-13,201.29,202.04,200.45,200.67,1319700.0
2025-05-14,200.67,202.95,199.72,202.67,2261500.0
2025-05-15,202.14,205.7,201.78,203.12,2933300.0
2025-05-16,203.15,203.82,201.7,202.84,1623000.0
2025-05-19,202.49,202.69,200.62,201.0,1340000.0
2025-05-20,201.23,201.99,200.68,201.11,1147600.0
2025-05-21,201.11,202.44,200.44,200.44,1770500.0
2025-05-22,200.14,201.11,199.46,200.58,1299500.0
2025-05-23,200.59,202.34,199.53,199.56,1772700.0
2025-05-26,199.15,199.61,197.77,198.09,1539900.0
2025-05-27,198.11,199.26,198.02,198.21,943300.0
2025-05-28,198.24,198.64,196.65,198.14,817900.0
2025-05-29,197.14,199.24,197.14,198.27,1294700.0
2025-05-30,198.34,199.12,197.32,198.19,1717600.0
2025-06-03,198.19,199.34,197.64,198.94,1517200.0
2025-06-04,198.89,199.32,197.77,197.99,1431000.0
2025-06-05,198.15,198.44,197.34,197.44,1334400.0
2025-06-06,197.44,197.97,196.89,196.94,1442300.0
2025-06-09,196.94,198.1,196.6,197.27,1730100.0
2025-06-10,197.04,197.63,195.68,196.22,1766600.0
2025-06-11,196.14,197.41,195.84,195.94,1393300.0
2025-06-12,195.68,196.04,194.96,195.29,1573500.0
2025-06-13,195.14,196.02,194.04,195.57,2422800.0
2025-06-16,194.54,195.44,194.28,195.01,1164400.0
2025-06-17,195.01,195.79,194.79,195.04,1014200.0
2025-06-18,194.92,195.34,194.14,194.26,1070700.0
2025-06-19,194.16,194.84,193.44,194.24,985000.0
2025-06-20,194.15,194.72,193.81,194.13,1056100.0
2025-06-23,193.75,193.84,192.14,193.04,1153400.0
2025-06-24,193.15,194.79,193.14,194.6,1360500.0
2025-06-25,194.62,196.14,194.0,196.09,1768100.0
2025-06-26,196.13,196.34,194.7,194.94,1475200.0
2025-06-27,194.93,195.2,194.14,194.62,1320600.0
2025-06-30,194.86,195.0,193.95,194.15,1367700.0
2025-07-01,194.23,194.69,193.49,193.79,1216000.0
2025-07-02,193.82,194.63,192.64,193.14,1432100.0
2025-07-03,193.02,193.62,192.22,193.11,1219800.0
2025-07-04,193.34,193.44,192.35,192.49,1535500.0
2025-07-07,192.49,192.5,191.34,191.38,1623200.0
2025-07-08,191.78,192.8,191.34,192.8,1508700.0
2025-07-09,192.8,194.34,192.14,192.26,1790300.0
2025-07-10,192.26,192.94,191.91,192.14,1528200.0
2025-07-11,192.14,194.11,191.94,192.14,2516700.0
2025-07-14,192.17,192.47,191.75,191.93,1706800.0
2025-07-15,191.8,192.33,190.72,191.14,2366300.0
2025-07-16,191.09,191.71,190.8,191.48,1407000.0
2025-07-17,191.48,192.32,191.2,192.29,1666300.0
2025-07-18,192.47,193.11,192.14,193.1,2186300.0
2025-07-21,193.1,193.11,192.04,192.66,1624300.0
2025-07-22,192.72,199.84,192.72,199.1,6653000.0
2025-07-23,199.14,202.6,198.63,198.84,3760700.0
2025-07-24,198.83,200.64,197.74,199.94,2855900.0
2025-07-25,200.14,201.18,197.84,197.97,2864400.0
2025-07-28,197.99,198.74,195.85,196.14,3260000.0
2025-07-29,196.14,198.41,195.91,198.12,2774500.0
2025-07-30,198.01,201.14,197.15,198.37,3986300.0
2025-07-31,198.34,198.35,194.51,194.95,3264800.0
2025-08-01,195.56,199.41,195.01,196.68,2724500.0
2025-08-04,196.29,200.36,195.36,197.97,2832500.0
2025-08-05,197.99,198.74,196.74,197.53,1621100.0
2025-08-06,197.84,197.96,197.03,197.47,1517400.0
2025-08-07,197.47,198.21,196.97,197.07,1864300.0
2025-08-08,196.97,197.26,195.84,196.24,1431200.0
2025-08-11,196.81,199.14,196.81,198.79,3053900.0
2025-08-12,198.81,199.5,196.96,197.16,2402500.0
2025-08-13,197.25,197.64,196.5,196.51,2871400.0
2025-08-14,196.51,199.66,196.51,197.9,3848100.0
2025-08-15,197.9,198.35,196.51,196.89,2926400.0
2025-08-18,196.96,200.49,196.96,197.31,5677500.0
2025-08-19,198.18,201.44,198.18,198.51,5109800.0
2025-08-20,198.96,203.82,198.18,203.78,6787200.0
2025-08-21,204.62,214.53,204.62,208.24,10084900.0
2025-08-22,208.96,210.98,206.31,210.21,6553100.0
2025-08-25,206.14,209.96,205.31,209.95,7998900.0
2025-08-26,208.88,210.24,206.41,206.41,4928700.0
2025-08-27,206.41,207.94,203.97,203.97,5245000.0
2025-08-28,203.96,204.81,199.84,201.66,5094500.0
2025-08-29,201.65,205.43,200.97,205.18,4482900.0
2025-09-01,205.15,205.16,202.62,203.29,3742200.0
2025-09-02,202.97,205.14,201.37,202.08,4018100.0
2025-09-03,202.05,203.06,199.14,200.36,3563800.0
2025-09-04,199.56,200.34,197.31,198.89,3436100.0
2025-09-05,198.16,200.11,197.46,199.83,2610900.0
2025-09-08,199.83,201.86,199.33,201.76,3041500.0
2025-09-09,201.96,202.28,199.3,200.26,2470300.0
2025-09-10,199.36,200.24,199.05,199.16,1948800.0
2025-09-11,199.07,200.46,197.85,200.34,2721300.0
2025-09-12,200.35,201.65,198.84,199.2,2794800.0
2025-09-15,198.96,198.96,197.8,197.98,2985700.0
2025-09-16,198.01,198.46,196.81,197.43,2334400.0
2025-09-17,197.43,198.43,196.69,197.41,2003700.0
2025-09-18,197.46,197.95,195.29,195.96,3421800.0
2025-09-19,195.82,195.96,194.64,195.19,2430300.0
2025-09-22,195.19,195.56,193.24,193.76,2555900.0
2025-09-23,194.11,194.11,190.96,191.96,2686900.0
2025-09-24,191.96,193.88,191.77,193.42,2002900.0
2025-09-25,193.42,194.31,192.23,193.91,2201200.0
2025-09-26,193.93,194.31,192.46,193.22,2080800.0
2025-09-29,193.23,194.1,191.62,193.88,2085900.0
2025-09-30,195.16,195.16,193.02,194.15,1812000.0
2025-10-09,194.15,194.16,192.36,193.57,2407800.0
2025-10-10,193.57,194.86,192.94,193.36,2170400.0
2025-10-13,191.46,192.16,190.88,191.34,2486600.0
2025-10-14,191.96,192.76,191.24,192.36,2260700.0
2025-10-15,192.37,193.16,191.74,192.72,1723800.0
2025-10-16,192.72,194.66,192.16,194.64,2701700.0
2025-10-17,194.71,194.91,192.96,193.7,2002800.0
2025-10-20,182.36,187.12,182.36,184.45,5201000.0
2025-10-21,184.45,184.67,182.41,182.74,3336700.0
2025-10-22,182.54,182.55,177.36,178.76,4933200.0
2025-10-23,177.37,178.9,177.36,178.85,2318700.0
2025-10-24,178.39,179.16,178.02,178.08,2186200.0
2025-10-27,178.03,178.03,174.52,174.85,5214700.0
2025-10-28,174.98,175.96,174.98,175.56,2348600.0
2025-10-29,175.36,176.85,172.37,176.18,4749000.0
2025-10-30,175.36,175.79,174.03,174.36,2514300.0
2025-10-31,174.39,175.56,173.77,175.49,2192700.0
2025-11-03,175.49,176.54,175.05,176.05,1956900.0
2025-11-04,175.76,175.76,174.01,174.51,1776200.0
2025-11-05,174.01,174.15,172.91,172.91,1922500.0
2025-11-06,172.42,173.31,171.87,173.18,1972700.0
2025-11-07,172.53,173.66,172.43,173.03,1370500.0
2025-11-10,173.03,178.24,172.51,178.12,4605000.0
2025-11-11,177.36,177.36,175.96,177.23,2024900.0
2025-11-12,177.13,180.09,177.13,179.59,3482400.0
2025-11-13,179.6,179.64,178.23,179.18,1759200.0
2025-11-14,179.24,180.65,178.06,178.15,1944800.0
2025-11-17,177.38,177.61,176.05,176.34,1508100.0
2025-11-18,175.96,176.77,174.05,174.26,2031400.0
2025-11-19,174.48,174.68,173.41,173.57,1118000.0
2025-11-20,173.57,174.54,172.92,173.32,1300400.0
2025-11-21,173.33,175.16,171.96,173.56,2053000.0
2025-11-24,173.56,174.22,172.68,174.22,1424200.0
2025-11-25,174.26,175.01,173.28,174.1,1355300.0
2025-11-26,174.13,174.54,172.98,173.07,1243800.0
2025-11-27,173.07,173.16,171.77,172.02,1346800.0
2025-11-28,171.86,172.02,168.36,169.23,2404500.0
2025-12-01,169.1,169.53,168.56,169.34,1548300.0
2025-12-02,169.34,169.36,166.49,166.59,2651100.0
2025-12-03,166.6,169.21,164.18,168.84,3173500.0
2025-12-04,167.86,168.36,166.06,166.11,1440300.0
2025-12-05,165.86,166.52,164.56,166.31,1207800.0
2025-12-08,166.56,167.24,166.14,166.7,1223600.0
2025-12-09,166.46,166.65,164.84,164.89,1361800.0
2025-12-10,165.36,171.26,164.93,170.53,4357800.0
2025-12-11,170.53,170.55,168.37,168.86,2126900.0
2025-12-12,169.04,169.49,166.64,168.24,2301300.0
2025-12-15,168.0,169.84,167.36,169.57,1946900.0
2025-12-16,169.26,169.57,167.92,168.22,1254900.0
2025-12-17,168.22,169.06,166.79,168.64,1459800.0
2025-12-18,168.06,171.21,167.91,170.01,1960500.0
2025-12-19,169.8,170.91,169.38,170.91,1550500.0
2025-12-22,170.9,170.9,168.63,169.34,1787000.0
2025-12-23,169.34,169.34,167.22,167.36,1818700.0
2025-12-24,167.26,167.82,166.36,167.17,1905500.0
2025-12-25,167.16,167.82,166.94,167.6,1167800.0
2025-12-26,167.6,168.34,167.26,167.56,1109300.0
2025-12-29,167.36,167.96,166.36,167.67,1841700.0
2025-12-30,167.09,167.56,166.16,166.46,1165400.0
2025-12-31,166.34,166.56,165.04,166.14,1719900.0
2026-01-05,166.11,167.89,165.71,167.65,2047800.0
2026-01-06,167.46,168.94,167.06,168.91,2186200.0
2026-01-07,168.91,169.07,167.46,167.54,1791400.0
2026-01-08,167.55,170.19,166.87,169.08,2024200.0
2026-01-09,169.08,170.66,168.7,169.37,2215600.0
2026-01-12,169.38,171.16,168.96,170.64,2614000.0
2026-01-13,170.69,171.76,168.76,169.07,3264600.0
2026-01-14,169.08,171.16,166.77,166.83,3827600.0
2026-01-15,166.83,169.72,166.46,166.84,3047000.0
2026-01-16,167.05,167.39,164.45,166.06,4054600.0
2026-01-19,164.87,165.96,164.57,165.18,2308700.0
2026-01-20,164.86,165.66,164.38,164.58,2139700.0
2026-01-21,164.56,164.82,163.38,163.44,2831000.0
2026-01-22,163.44,164.02,161.39,161.78,3896500.0
2026-01-23,161.76,162.01,159.45,159.61,4899800.0
2026-01-26,159.61,159.61,156.87,157.66,4850300.0
2026-01-27,157.72,157.76,154.76,154.86,4027400.0
2026-01-28,156.26,158.6,153.13,153.46,8171000.0
2026-01-29,153.44,166.9,150.62,164.16,13506000.0
2026-01-30,161.36,161.36,157.37,157.76,6339700.0
2026-02-02,157.34,161.92,157.06,157.76,3577800.0
2026-02-03,157.76,159.26,157.12,158.06,2426200.0
2026-02-04,158.33,161.86,157.14,161.25,3812100.0
2026-02-05,161.25,168.32,160.78,167.8,8674900.0
2026-02-06,170.38,172.96,166.64,167.36,6960900.0
2026-02-09,164.1,167.3,164.09,166.45,4275400.0
2026-02-10,166.34,166.55,162.98,163.07,3393300.0
2026-02-11,162.56,165.36,162.53,164.95,2559700.0
2026-02-12,164.95,164.95,162.96,163.31,2205600.0
2026-02-13,163.31,166.63,162.96,164.9,2919700.0
2026-02-24,165.95,166.36,163.36,163.69,1984600.0
2026-02-25,163.82,163.96,163.14,163.23,1821300.0
2026-02-26,163.22,163.22,160.33,160.36,2699200.0
2026-02-27,160.56,160.97,159.56,160.6,1534900.0
2026-03-02,159.36,160.02,156.85,156.86,2926500.0
2026-03-03,156.85,158.87,156.16,156.16,2354300.0
2026-03-04,155.37,155.88,153.34,153.8,2017300.0
2026-03-05,153.87,155.73,153.87,154.36,1373400.0
2026-03-06,153.92,155.79,153.86,155.69,1361400.0
2026-03-09,154.86,155.18,153.87,154.48,1394500.0
2026-03-10,154.76,155.65,154.63,155.57,1245100.0
2026-03-11,155.58,155.63,154.74,155.01,1254000.0
2026-03-12,154.86,155.16,153.42,153.76,1751400.0
2026-03-13,153.36,154.61,153.2,153.78,1210500.0
2026-03-16,153.95,158.86,153.95,158.48,3951300.0
2026-03-17,158.76,159.16,156.86,157.24,1951300.0
2026-03-18,157.03,157.86,155.33,155.66,1673800.0
2026-03-19,154.93,155.36,154.21,154.36,1269500.0
2026-03-20,154.17,155.94,153.38,153.64,1626200.0
2026-03-23,152.36,152.63,149.37,149.42,2924800.0
2026-03-24,150.74,151.31,148.69,150.05,1457500.0
2026-03-25,150.35,151.58,149.56,151.43,1221200.0
2026-03-26,151.42,151.93,149.17,149.51,1228500.0
2026-03-27,148.97,150.66,148.76,150.29,1050600.0
2026-03-30,149.06,150.29,148.86,149.86,1027800.0
2026-03-31,150.95,151.73,148.44,148.46,1698500.0
2026-04-01,149.24,150.6,148.91,150.36,1438400.0
2026-04-02,151.36,151.43,149.18,149.37,1628000.0
2026-04-03,149.16,149.37,148.36,148.39,1163500.0
2026-04-07,148.39,148.85,147.76,147.96,993700.0
2026-04-08,148.91,150.21,148.5,150.17,1603000.0
2026-04-09,150.08,150.08,147.99,148.25,1365100.0
2026-04-10,148.31,149.15,147.46,148.06,2041200.0
2026-04-13,147.36,147.38,145.96,146.13,1974900.0
2026-04-14,146.12,146.62,144.88,145.92,1954900.0
2026-04-15,146.22,146.84,145.96,146.34,1732900.0
2026-04-16,146.34,146.54,145.14,145.43,1579600.0
2026-04-17,144.83,144.86,143.59,143.67,2259300.0
2026-04-20,143.66,143.66,141.91,142.44,2643000.0
2026-04-21,142.35,142.94,141.36,141.47,2314500.0
2026-04-22,141.35,141.35,138.79,139.28,4066100.0
2026-04-23,139.31,140.57,138.36,139.79,3113700.0
2026-04-24,139.36,140.24,138.11,139.22,2459400.0
2026-04-27,139.22,139.22,137.36,137.67,2173400.0
2026-04-28,137.36,138.46,136.46,136.61,2539000.0
2026-04-29,136.55,137.13,136.36,136.68,2498300.0
2026-04-30,136.96,144.33,136.96,140.91,7953300.0
2026-05-06,139.86,139.9,137.98,138.66,4059100.0
2026-05-07,138.59,139.55,138.36,138.55,2932500.0
2026-05-08,138.55,139.31,138.36,138.54,2946700.0
2026-05-11,138.46,139.16,137.06,138.26,3276700.0
2026-05-12,138.27,138.35,136.64,136.88,2398300.0
2026-05-13,136.46,136.86,134.99,135.21,2813000.0
2026-05-14,134.99,138.26,133.52,135.37,3982000.0
2026-05-15,134.76,134.76,132.46,132.67,2835500.0
2026-05-18,132.36,132.36,127.62,127.76,4242100.0
2026-05-19,127.64,128.86,124.34,125.85,5086000.0
2026-05-20,125.66,126.24,123.94,124.86,3062700.0
2026-05-21,125.32,126.61,123.16,123.47,3827400.0
2026-05-22,123.4,123.47,121.36,121.44,3672800.0
2026-05-25,121.86,123.16,120.58,121.32,3061800.0
2026-05-26,120.91,122.66,119.61,120.36,2967400.0
2026-05-27,119.86,122.37,117.49,121.44,5602200.0
2026-05-28,120.33,121.36,117.73,118.39,3434300.0
2026-05-29,118.23,127.07,117.96,125.77,9505900.0
2026-06-01,123.99,126.34,122.94,126.27,5126500.0
2026-06-02,126.26,126.58,121.66,121.86,5115800.0
2026-06-03,121.36,121.92,119.18,121.65,3679300.0
2026-06-04,121.77,122.66,118.36,118.69,2830500.0
2026-06-05,118.91,122.16,118.59,118.85,3072900.0
2026-06-08,120.24,121.61,116.24,116.48,3694100.0
2026-06-09,116.36,116.58,113.91,114.32,3267600.0
2026-06-10,113.91,115.51,113.37,114.86,2660200.0
2026-06-11,113.68,116.14,112.89,115.71,3011300.0
2026-06-12,115.14,118.69,114.56,116.92,4269600.0
2026-06-15,116.92,117.64,114.95,115.93,2917300.0
2026-06-16,116.2,116.21,113.16,113.48,3021400.0
2026-06-17,113.36,113.36,111.24,111.96,3172000.0
2026-06-18,111.24,112.81,109.96,110.25,3460100.0
2026-06-22,109.66,112.86,107.36,111.65,4605500.0
2026-06-23,110.79,113.34,110.26,110.67,3991700.0
2026-06-24,110.61,111.84,106.62,106.8,4179500.0
2026-06-25,105.86,109.13,104.53,108.14,4684500.0
2026-06-26,108.31,109.86,105.36,105.36,3626700.0
2026-06-29,104.38,112.45,103.34,110.73,8759300.0
2026-06-30,109.76,109.76,106.14,106.64,4673900.0
2026-07-01,106.36,113.65,105.38,112.13,6683900.0
2026-07-02,111.36,114.12,110.35,111.16,4964700.0
2026-07-03,111.41,112.93,109.94,111.56,4566600.0
2026-07-06,111.38,113.04,109.86,112.31,4977800.0
2026-07-07,111.38,111.85,107.89,108.22,3537600.0
2026-07-08,108.36,110.16,106.86,108.96,2939900.0
2026-07-09,108.36,110.25,106.82,107.67,3250600.0
2026-07-10,107.36,116.7,106.08,114.41,8328300.0
2026-07-13,115.36,123.02,114.94,122.94,13400200.0
2026-07-14,120.36,126.83,117.76,123.98,11761600.0
2026-07-15,120.71,128.31,120.36,125.68,10990500.0
2026-07-16,124.4,138.51,122.9,138.51,17163300.0
2026-07-17,140.11,149.36,135.47,143.99,25870400.0
2026-07-20,133.66,142.16,129.57,137.38,18063400.0
2026-07-21,134.47,145.1,132.36,142.41,17578800.0
2026-07-22,140.06,141.02,134.53,137.36,14178900.0
2026-07-23,135.34,137.41,133.23,133.94,9354500.0
2026-07-24,132.55,132.93,127.56,127.67,9290400.0
2026-07-27,127.51,132.56,127.16,131.63,7264800.0
2026-07-28,131.63,136.56,131.32,133.37,7502800.0
2026-07-29,132.41,135.66,132.07,133.75,6828400.0
2026-07-30,132.97,138.53,132.41,135.16,8843700.0
2026-07-31,131.93,138.37,130.14,138.37,7592000.0
2026-08-03,137.31,139.26,135.43,137.04,6102900.0
2026-08-04,137.05,138.82,135.76,136.43,5536600.0
2026-08-05,135.71,136.91,133.37,135.76,7484300.0
2026-08-06,135.95,136.73,132.23,134.72,6503700.0
2026-08-07,133.78,136.73,132.94,135.92,6059800.0
2026-08-10,135.93,139.73,135.74,138.7,7853200.0
2026-08-11,138.61,141.97,137.62,137.74,7446200.0
2026-08-12,136.55,138.43,133.65,134.01,6711500.0
2026-08-13,133.43,135.69,132.23,132.59,4835500.0
2026-08-14,132.83,134.73,130.93,131.52,4390700.0
2026-08-17,130.93,131.13,128.28,129.11,4830900.0
2026-08-18,129.11,129.48,126.96,127.69,3845900.0
2026-08-19,126.99,128.57,126.03,126.23,3129100.0
2026-08-20,126.87,130.13,126.87,128.58,5146900.0
2026-08-21,126.93,127.28,122.39,123.03,6005800.0
2026-08-24,121.93,123.22,119.98,122.69,4119800.0
2026-08-25,122.69,125.34,121.93,125.07,3380500.0
2026-08-26,124.13,127.58,124.1,126.33,3007900.0
2026-08-27,125.93,126.6,124.43,125.3,2527900.0
2026-08-28,125.03,126.42,124.12,126.23,2367000.0
2026-08-31,122.23,124.43,120.93,121.06,4331000.0
2026-09-01,121.26,124.22,120.21,122.03,2719500.0
2026-09-02,121.93,123.78,120.96,121.83,1900800.0
2026-09-03,122.26,122.42,121.05,121.39,1373600.0
2026-09-04,121.39,124.1,121.09,122.68,2487700.0
2026-09-07,123.33,123.84,121.38,121.61,2012000.0
2026-09-08,121.58,122.63,121.11,122.27,1633900.0
2026-09-09,122.29,122.3,120.23,120.81,1882300.0
2026-09-10,120.44,120.81,117.76,117.99,2461600.0
2026-09-11,117.44,118.81,116.0,118.66,2764200.0
2026-09-14,117.93,119.39,115.93,117.63,1528700.0
2026-09-15,116.93,117.99,115.93,116.24,1423600.0
2026-09-16,115.73,116.13,114.99,115.53,1607800.0
2026-09-17,114.99,117.35,114.99,116.77,1945800.0
2026-09-18,116.63,117.88,116.56,117.24,1675700.0
2026-09-21,117.24,120.72,116.94,119.95,2452400.0
2026-09-22,119.19,120.3,118.93,119.75,1801500.0
2026-09-23,119.13,120.81,118.68,119.03,1770800.0
2026-09-24,118.93,119.31,116.01,116.33,1830300.0
2026-09-28,116.29,116.86,115.14,115.59,1369600.0
2026-09-29,115.23,116.02,114.05,114.15,1478000.0
2026-09-30,114.19,117.92,114.18,116.93,2278000.0
2026-10-08,116.93,117.59,116.03,117.12,1642100.0
2026-10-09,116.44,119.43,116.44,118.75,2660200.0
2026-10-12,118.91,119.94,118.41,119.63,2127200.0
2026-10-13,119.13,119.86,118.12,118.77,1941100.0
2026-10-14,118.12,122.79,118.08,120.79,3286600.0
2026-10-15,119.93,122.04,118.38,119.82,2841600.0
2026-10-16,120.1,122.52,119.61,120.74,2865800.0
2026-10-19,120.2,127.3,119.8,125.93,5163400.0
2026-10-20,124.68,126.18,121.89,123.41,4373000.0
2026-10-21,122.98,123.45,121.7,122.38,2396800.0
2026-10-22,122.3,123.2,119.97,121.51,2590900.0
2026-10-23,120.51,123.52,120.1,123.15,3335900.0
2026-10-26,122.5,126.66,122.08,126.25,3401900.0
2026-10-27,125.9,129.5,125.15,128.16,5051400.0
2026-10-28,127.1,129.98,126.86,127.34,3936800.0