date,open,high,low,close,volume
2024-03-07,221.7,222.58,219.41,220.79,2503100.0
2024-03-08,220.21,222.46,218.82,220.01,2127800.0
2024-03-11,219.51,226.56,219.37,225.12,3315100.0
2024-03-12,225.12,240.81,224.66,238.45,7369900.0
2024-03-13,235.51,239.72,234.89,237.71,3401100.0
2024-03-14,237.34,240.75,228.21,234.39,4698100.0
2024-03-15,232.58,236.0,231.01,234.89,3500300.0
2024-03-18,232.61,234.28,230.51,233.16,2610100.0
2024-03-19,231.01,237.01,229.17,233.49,3854500.0
2024-03-20,232.55,233.51,230.91,231.81,3273600.0
2024-03-21,234.51,236.0,231.81,232.74,3006300.0
2024-03-22,232.75,233.01,226.11,229.86,3288400.0
2024-03-25,231.01,231.01,226.24,229.53,2573300.0
2024-03-26,231.0,234.0,229.46,233.19,2979000.0
2024-03-27,232.85,234.8,228.27,229.27,2650000.0
2024-03-28,229.01,231.99,227.71,228.11,2824800.0
2024-03-29,228.02,229.9,226.58,228.09,1411500.0
2024-04-01,228.01,240.01,228.0,235.55,4162200.0
2024-04-02,234.51,239.09,233.52,237.31,3270300.0
2024-04-03,237.31,239.21,235.56,236.69,1857500.0
2024-04-08,233.01,233.01,228.26,229.63,4652100.0
2024-04-09,229.63,231.86,227.67,228.56,2378800.0
2024-04-10,229.66,231.51,224.52,227.77,3437700.0
2024-04-11,225.41,229.01,225.01,226.72,2324800.0
2024-04-12,226.41,228.81,223.01,223.11,2764900.0
2024-04-15,223.1,234.91,221.6,234.8,5570300.0
2024-04-16,232.01,234.51,228.21,230.82,3575200.0
2024-04-17,228.31,230.61,224.41,226.24,3726200.0
2024-04-18,225.2,229.46,222.01,225.41,2862500.0
2024-04-19,223.83,226.51,219.51,221.89,2849500.0
2024-04-22,223.88,228.83,222.56,226.71,2976400.0
2024-04-23,227.68,232.06,224.76,231.41,3896600.0
2024-04-24,232.66,232.71,228.51,232.1,2217300.0
2024-04-25,232.01,232.01,226.18,228.59,3180000.0
2024-04-26,232.01,238.99,232.01,235.3,6728400.0
2024-04-29,235.32,248.01,235.29,241.06,8186800.0
2024-04-30,242.81,250.39,241.81,245.32,6103200.0
2024-05-06,250.0,256.69,248.51,252.01,7219400.0
2024-05-07,251.01,255.57,248.01,253.13,3796100.0
2024-05-08,253.08,254.51,251.09,251.71,2562100.0
2024-05-09,252.57,254.01,250.81,252.04,3597400.0
2024-05-10,252.97,254.86,250.11,253.33,2717400.0
2024-05-13,251.04,252.01,246.8,247.13,5186700.0
2024-05-14,247.54,248.13,243.01,246.18,3804200.0
2024-05-15,246.14,247.6,243.14,243.46,2296300.0
2024-05-16,244.81,246.9,239.19,244.81,4113200.0
2024-05-17,245.15,248.6,241.81,246.78,3522900.0
2024-05-20,246.78,254.51,246.01,247.58,3998700.0
2024-05-21,242.0,245.01,238.31,244.34,3476000.0
2024-05-22,244.34,245.01,239.71,242.43,2880700.0
2024-05-23,243.53,244.01,240.09,240.46,2055100.0
2024-05-24,240.62,240.91,233.01,235.15,3740900.0
2024-05-27,234.89,237.59,233.03,234.17,2915600.0
2024-05-28,233.15,234.42,230.66,230.98,2367800.0
2024-05-29,230.98,231.98,227.36,228.39,3011300.0
2024-05-30,227.12,230.01,224.25,226.51,3274000.0
2024-05-31,227.01,228.55,224.35,224.35,2950900.0
2024-06-03,224.81,229.76,223.09,226.11,3971700.0
2024-06-04,226.11,229.43,225.01,226.92,3665500.0
2024-06-05,226.51,230.34,225.51,226.97,3625600.0
2024-06-06,226.89,227.99,221.51,224.84,4255700.0
2024-06-07,226.99,227.31,219.44,220.44,4404300.0
2024-06-11,219.7,220.81,213.32,214.82,5364300.0
2024-06-12,214.68,217.91,214.01,214.75,3379100.0
2024-06-13,214.99,215.91,209.83,211.41,4635900.0
2024-06-14,211.41,218.89,209.55,217.82,7029000.0
2024-06-17,216.81,217.51,210.51,216.3,5123500.0
2024-06-18,215.51,218.01,209.81,210.88,4450600.0
2024-06-19,211.01,211.81,207.51,208.09,4087500.0
2024-06-20,208.01,208.82,203.0,207.23,5171900.0
2024-06-21,205.01,206.5,198.65,200.01,7362900.0
2024-06-24,196.02,205.01,195.39,202.15,6626600.0
2024-06-25,202.06,204.99,200.43,201.78,5009000.0
2024-06-26,199.56,204.6,199.56,201.06,3518800.0
2024-06-27,200.21,201.01,195.81,199.02,4328000.0
2024-06-28,198.01,199.51,193.46,193.89,4800300.0
2024-07-01,192.01,194.64,187.04,190.07,6046700.0
2024-07-02,189.01,194.41,187.63,191.65,5277400.0
2024-07-03,191.51,192.82,186.01,186.42,4184000.0
2024-07-04,186.42,188.61,182.51,184.36,4728400.0
2024-07-05,184.03,185.94,180.27,180.88,4533200.0
2024-07-08,180.26,181.74,176.26,177.38,5022200.0
2024-07-09,176.4,178.36,171.61,177.18,9916700.0
2024-07-10,175.29,183.05,174.04,178.66,6505800.0
2024-07-11,181.03,185.94,177.89,180.57,7674600.0
2024-07-12,182.34,186.03,179.73,184.6,7312700.0
2024-07-15,184.48,186.86,181.87,183.28,4741200.0
2024-07-16,182.37,183.58,179.42,180.56,5032400.0
2024-07-17,180.38,186.99,178.08,186.78,6699700.0
2024-07-18,185.88,191.68,185.38,187.68,6120700.0
2024-07-19,186.58,192.04,184.21,191.39,6948400.0
2024-07-22,191.47,191.47,183.68,184.38,6725300.0
2024-07-23,184.38,184.97,172.67,172.67,8416800.0
2024-07-24,172.37,173.93,167.39,168.38,7315200.0
2024-07-25,168.39,171.83,167.04,168.85,5810400.0
2024-07-26,169.17,171.08,166.65,169.73,4407400.0
2024-07-29,167.61,170.37,165.39,166.03,5495500.0
2024-07-30,164.37,168.17,160.58,168.14,7757900.0
2024-07-31,167.52,175.38,167.48,171.71,8885200.0
2024-08-01,171.63,171.68,164.38,165.61,6623600.0
2024-08-02,164.38,167.37,163.41,164.38,3543900.0
2024-08-05,164.58,173.4,163.77,170.8,9016500.0
2024-08-06,170.97,173.78,169.39,172.38,6294000.0
2024-08-07,172.32,179.35,170.76,178.38,7818400.0
2024-08-08,177.28,187.93,176.68,182.28,8103000.0
2024-08-09,183.18,185.56,179.88,180.88,4814500.0
2024-08-12,179.05,180.85,177.0,178.67,3454400.0
2024-08-13,179.01,179.04,174.83,176.26,3345500.0
2024-08-14,176.18,176.36,170.78,172.93,4767600.0
2024-08-15,171.93,175.96,171.38,172.69,4344100.0
2024-08-16,172.58,172.58,169.13,171.18,3408400.0
2024-08-19,171.38,176.45,170.94,171.41,3874400.0
2024-08-20,171.38,171.38,168.09,169.55,3685600.0
2024-08-21,168.58,170.7,168.08,168.19,2892900.0
2024-08-22,168.1,169.08,164.68,166.05,4229100.0
2024-08-23,166.08,168.09,164.25,165.16,3155600.0
2024-08-26,165.38,166.88,161.68,163.09,3683500.0
2024-08-27,162.41,165.28,159.57,163.12,4251100.0
2024-08-28,153.93,155.38,145.56,152.98,17357100.0
2024-08-29,149.38,155.77,148.63,153.98,9353300.0
2024-08-30,153.38,167.37,151.84,164.21,10624400.0
2024-09-02,162.38,162.38,154.82,154.82,6913400.0
2024-09-03,154.81,158.26,154.44,157.03,3734700.0
2024-09-04,156.68,159.3,154.85,154.97,2961000.0
2024-09-05,154.97,156.16,153.68,155.58,2896200.0
2024-09-06,155.0,155.58,151.18,151.37,2502400.0
2024-09-09,149.98,151.88,146.95,147.29,4323300.0
2024-09-10,146.98,151.08,146.2,147.03,5036100.0
2024-09-11,147.04,148.38,144.53,147.28,3436600.0
2024-09-12,146.88,147.51,141.49,141.53,6820500.0
2024-09-13,140.38,141.83,137.08,137.58,8197500.0
2024-09-18,137.08,138.77,134.68,135.17,5763600.0
2024-09-19,135.53,145.43,134.39,140.52,10940000.0
2024-09-20,139.28,142.38,138.52,141.61,6348400.0
2024-09-23,141.79,147.94,141.79,141.86,6465500.0
2024-09-24,145.18,152.43,141.61,152.43,13231000.0
2024-09-25,155.73,157.86,151.27,151.83,12227300.0
2024-09-26,152.01,168.28,151.38,168.28,14603300.0
2024-09-27,179.38,186.37,177.39,186.37,14390500.0
2024-09-30,203.39,206.27,195.4,206.27,17966100.0
2024-10-08,228.16,228.16,206.78,218.18,25087900.0
2024-10-09,212.38,212.38,195.1,195.1,20098100.0
2024-10-10,195.44,203.76,190.69,196.73,13962900.0
2024-10-11,195.88,195.88,183.94,186.74,10349800.0
2024-10-14,186.83,191.72,181.08,189.53,9538400.0
2024-10-15,189.38,189.38,179.73,180.19,7144800.0
2024-10-16,177.38,182.88,176.38,177.88,6278700.0
2024-10-17,179.05,179.38,171.28,171.57,7287600.0
2024-10-18,169.88,182.39,168.75,178.41,12052200.0
2024-10-21,178.18,183.13,176.38,180.52,8565100.0
2024-10-22,179.78,184.33,178.68,183.38,8171200.0
2024-10-23,183.38,190.38,181.56,186.4,8464800.0
2024-10-24,183.38,185.28,179.66,180.13,4865000.0
2024-10-25,179.84,184.83,178.88,182.38,5125100.0
2024-10-28,185.88,192.38,181.61,191.85,11295400.0
2024-10-29,188.5,197.26,188.5,190.72,7452300.0
2024-10-30,188.35,191.58,182.98,184.48,6304900.0
2024-10-31,186.38,190.38,184.47,188.28,6524900.0
2024-11-01,188.93,198.36,186.99,196.14,10888300.0
2024-11-04,196.14,199.18,192.88,197.28,6799100.0
2024-11-05,194.3,206.08,193.06,205.17,9649200.0
2024-11-06,205.68,206.79,198.38,201.24,7147400.0
2024-11-07,199.98,221.38,199.78,220.78,13236300.0
2024-11-08,222.78,224.38,211.98,213.48,11266900.0
2024-11-11,207.73,213.96,203.98,213.38,8628400.0
2024-11-12,214.38,217.78,208.58,209.38,6643500.0
2024-11-13,205.94,211.93,205.38,210.41,3889200.0
2024-11-14,208.03,213.27,207.47,208.59,4962600.0
2024-11-15,207.4,210.21,203.48,204.2,6672300.0
2024-11-18,202.38,206.38,198.98,200.3,5697300.0
2024-11-19,202.38,203.35,189.99,196.45,9190600.0
2024-11-20,195.93,199.78,193.79,197.38,4229500.0
2024-11-21,197.38,199.58,194.06,195.86,4548500.0
2024-11-22,195.88,196.8,186.52,186.78,6862500.0
2024-11-25,188.76,190.95,182.68,185.12,5608400.0
2024-11-26,184.38,190.18,183.68,188.38,5377700.0
2024-11-27,187.68,192.24,186.26,189.78,4717300.0
2024-11-28,190.17,190.82,186.68,188.11,3737200.0
2024-11-29,189.38,196.15,188.38,191.07,5723900.0
2024-12-02,188.39,192.58,187.4,188.85,6615500.0
2024-12-03,188.98,189.27,185.39,187.54,5083800.0
2024-12-04,188.25,189.37,185.11,187.01,4502700.0
2024-12-05,186.16,186.88,184.46,186.15,2933000.0
2024-12-06,186.16,190.28,185.08,187.39,5096200.0
2024-12-09,187.38,190.38,185.46,187.86,5323500.0
2024-12-10,198.35,201.65,191.18,192.4,14142200.0
2024-12-11,191.18,196.15,190.88,192.26,5703100.0
2024-12-12,190.38,197.38,190.04,197.36,9368300.0
2024-12-13,194.38,195.06,186.72,186.82,11023700.0
2024-12-16,186.38,187.38,181.23,182.27,7611900.0
2024-12-17,182.38,184.88,180.61,182.71,4656800.0
2024-12-18,182.89,184.84,181.76,182.59,3730800.0
2024-12-19,181.36,182.61,178.98,180.61,4867800.0
2024-12-20,180.61,182.17,179.34,179.88,3889700.0
2024-12-23,180.26,180.78,175.4,175.78,6283800.0
2024-12-24,175.79,177.87,174.89,176.9,5100500.0
2024-12-25,177.37,177.93,174.78,176.26,4871100.0
2024-12-26,176.26,177.58,174.78,176.31,3017900.0
2024-12-27,176.04,177.18,174.46,175.17,4470800.0
2024-12-30,175.38,176.21,172.83,173.31,4782000.0
2024-12-31,172.88,175.38,171.48,171.59,6155400.0
2025-01-02,170.63,171.38,164.38,165.36,8925700.0
2025-01-03,165.38,167.96,164.38,165.38,5672400.0
2025-01-06,163.47,165.08,159.88,161.58,6979500.0
2025-01-07,161.59,163.56,159.94,161.32,3730500.0
2025-01-08,161.35,162.37,157.48,158.95,4809500.0
2025-01-09,158.96,163.53,157.47,160.49,5151200.0
2025-01-10,160.38,161.45,158.06,158.77,4146000.0
2025-01-13,158.11,162.04,157.59,160.94,5859400.0
2025-01-14,161.38,168.37,160.97,168.24,7697200.0
2025-01-15,167.43,168.88,164.79,167.63,4151000.0
2025-01-16,168.18,169.88,164.38,165.68,3874000.0
2025-01-17,165.26,169.31,165.26,165.94,4899400.0
2025-01-20,167.6,172.36,167.6,169.68,6513000.0
2025-01-21,170.38,170.53,166.32,167.18,3977100.0
2025-01-22,166.45,166.63,162.24,163.8,4093100.0
2025-01-23,165.38,167.85,163.4,164.46,4817700.0
2025-01-24,163.18,165.63,162.64,163.6,4011600.0
2025-01-27,163.64,164.67,161.24,161.84,4327100.0
2025-02-05,161.84,163.83,158.74,159.59,4189300.0
2025-02-06,159.59,162.72,159.17,161.27,4009700.0
2025-02-07,161.29,165.01,159.06,163.83,6095700.0
2025-02-10,164.34,166.76,162.68,166.23,5506800.0
2025-02-11,166.23,168.04,164.57,164.84,4137100.0
2025-02-12,164.84,170.34,164.31,170.1,5835300.0
2025-02-13,170.84,183.89,170.11,182.27,16467100.0
2025-02-14,179.82,182.74,177.01,179.96,7136200.0
2025-02-17,178.04,184.44,178.04,182.82,7466200.0
2025-02-18,182.34,183.34,176.9,178.19,5776700.0
2025-02-19,177.41,179.8,176.04,179.61,4660100.0
2025-02-20,179.0,182.24,177.92,180.49,5026800.0
2025-02-21,180.44,184.23,178.94,183.1,5968200.0
2025-02-24,182.04,191.81,181.84,188.75,10174300.0
2025-02-25,186.89,188.34,183.04,183.94,4615400.0
2025-02-26,184.24,189.42,183.54,189.08,6175900.0
2025-02-27,188.58,197.8,187.84,194.54,11774300.0
2025-02-28,193.84,199.74,193.08,193.52,8764600.0
2025-03-03,193.52,196.51,185.72,186.81,7347400.0
2025-03-04,185.44,186.82,182.24,185.73,3954500.0
2025-03-05,185.73,188.33,183.37,186.45,3758200.0
2025-03-06,186.61,191.22,186.54,190.72,5677400.0
2025-03-07,190.34,196.49,188.34,195.31,6049200.0
2025-03-10,195.24,196.84,192.84,195.85,4093400.0
2025-03-11,194.7,206.84,193.69,206.84,10256600.0
2025-03-12,206.84,209.56,202.17,203.94,6364400.0
2025-03-13,203.94,209.82,203.35,205.74,5543700.0
2025-03-14,207.23,215.86,205.61,212.69,11502900.0
2025-03-17,217.14,218.77,208.94,218.77,12189800.0
2025-03-18,217.84,218.67,211.55,214.65,7195100.0
2025-03-19,212.54,217.18,211.04,212.06,5211900.0
2025-03-20,211.72,212.04,205.95,208.4,6660300.0
2025-03-21,207.84,209.83,204.14,206.84,5298100.0
2025-03-24,202.5,204.34,198.53,203.04,7893800.0
2025-03-25,203.04,203.72,198.34,202.32,4471000.0
2025-03-26,202.81,207.84,202.31,202.68,4410100.0
2025-03-27,202.34,209.34,199.93,207.51,4297400.0
2025-03-28,207.76,208.49,204.37,207.05,3651100.0
2025-03-31,207.06,207.72,200.34,204.12,3933300.0
2025-04-01,204.03,205.6,201.91,202.27,2215800.0
2025-04-02,201.33,203.94,200.89,202.64,2065800.0
2025-04-03,199.84,209.64,199.84,207.99,5398200.0
2025-04-07,199.84,206.84,195.38,206.34,9448000.0
2025-04-08,204.84,206.34,197.88,206.34,8942800.0
2025-04-09,202.84,212.47,202.14,212.47,7465400.0
2025-04-10,211.84,211.85,206.41,211.84,5887200.0
2025-04-11,211.84,213.77,205.84,210.83,5192400.0
2025-04-14,208.84,212.6,203.84,205.54,5142400.0
2025-04-15,203.86,205.59,203.04,205.2,3904700.0
2025-04-16,204.24,208.37,203.0,208.06,3864900.0
2025-04-17,206.72,213.74,205.23,213.74,6130600.0
2025-04-18,212.56,213.18,208.84,209.93,3638400.0
2025-04-21,209.03,209.93,203.35,204.73,5518200.0
2025-04-22,203.14,210.42,203.07,207.79,5531200.0
2025-04-23,209.84,209.84,203.85,204.6,4520300.0
2025-04-24,206.11,206.11,202.99,203.54,4302700.0
2025-04-25,203.74,205.81,200.54,200.99,4733900.0
2025-04-28,201.02,202.32,199.34,199.35,3738400.0
2025-04-29,198.86,200.84,192.54,192.83,7177600.0
2025-04-30,192.83,194.74,189.94,193.94,4292200.0
2025-05-06,196.44,196.44,192.44,194.18,4258500.0
2025-05-07,198.26,198.42,193.2,194.11,3773600.0
2025-05-08,192.93,197.11,191.04,194.08,3300600.0
2025-05-09,193.34,194.44,192.35,193.16,2432500.0
2025-05-12,195.07,197.09,192.93,195.9,3641000.0
2025-05-13,196.01,196.97,194.7,195.25,2161200.0
2025-05-14,194.89,204.13,193.46,200.54,6794200.0
2025-05-15,199.76,202.12,199.34,199.34,3401400.0
2025-05-16,198.84,199.58,194.53,194.84,3150900.0
2025-05-19,189.96,192.84,188.86,189.94,5678700.0
2025-05-20,189.5,191.24,188.34,188.34,4748600.0
2025-05-21,188.07,188.97,185.68,186.4,4408900.0
2025-05-22,185.68,186.65,182.79,182.85,4715200.0
2025-05-23,182.78,185.34,181.21,181.84,5273700.0
2025-05-26,181.07,182.99,177.64,178.16,4856900.0
2025-05-27,178.17,180.34,177.87,178.24,4807900.0
2025-05-28,178.25,179.69,175.74,177.84,5003500.0
2025-05-29,177.86,180.86,176.96,177.62,5558700.0
2025-05-30,177.63,177.94,173.94,174.14,5387900.0
2025-06-03,171.81,172.68,170.34,170.94,6254200.0
2025-06-04,170.84,172.07,168.34,169.02,7427100.0
2025-06-05,169.02,173.34,169.02,172.72,7753000.0
2025-06-06,171.88,175.34,171.05,171.45,5312300.0
2025-06-09,171.44,171.74,166.64,167.7,9606800.0
2025-06-10,167.7,167.7,164.84,166.66,8428800.0
2025-06-11,165.86,168.68,165.86,166.94,6729400.0
2025-06-12,166.73,166.84,163.44,163.69,8391800.0
2025-06-13,163.17,163.66,160.15,160.94,7700700.0
2025-06-16,159.84,162.94,158.14,162.06,10297400.0
2025-06-17,161.83,166.57,161.58,164.59,8552500.0
2025-06-18,167.84,169.16,166.53,167.29,10858200.0
2025-06-19,166.42,169.64,165.54,166.44,5943600.0
2025-06-20,166.44,174.84,166.44,173.28,12034600.0
2025-06-23,170.24,171.34,166.84,167.55,8725700.0
2025-06-24,167.51,171.21,167.44,169.23,6546000.0
2025-06-25,169.23,169.84,166.11,168.64,8107900.0
2025-06-26,168.13,170.48,166.62,169.49,5977000.0
2025-06-27,168.49,168.99,166.3,166.3,5481600.0
2025-06-30,165.84,167.87,164.84,166.23,6469900.0
2025-07-01,165.84,165.84,163.34,164.26,5632100.0
2025-07-02,164.24,167.51,163.85,165.46,6562100.0
2025-07-03,165.44,167.24,164.46,165.46,5697300.0
2025-07-04,164.84,167.0,164.34,165.54,5983200.0
2025-07-07,166.54,166.93,165.28,165.93,4431600.0
2025-07-08,165.93,169.8,165.65,169.34,6331700.0
2025-07-09,169.43,176.64,168.84,171.72,11104700.0
2025-07-10,170.79,173.15,169.93,171.98,7153000.0
2025-07-11,171.99,174.32,170.65,170.93,8821800.0
2025-07-14,170.93,172.78,168.94,171.41,5334900.0
2025-07-15,170.44,171.3,166.94,167.85,7855300.0
2025-07-16,167.84,171.19,167.47,169.05,6615400.0
2025-07-17,168.44,169.94,167.84,169.51,4965600.0
2025-07-18,169.29,175.32,169.29,174.54,17014600.0
2025-07-21,173.44,174.24,171.66,173.73,9277200.0
2025-07-22,173.44,185.7,173.44,184.22,18283300.0
2025-07-23,183.19,186.44,182.24,183.15,11642000.0
2025-07-24,181.79,184.92,181.79,183.9,6423300.0
2025-07-25,183.88,183.94,178.28,179.02,8607100.0
2025-07-28,178.42,178.42,175.13,176.8,9247600.0
2025-07-29,176.2,177.24,175.24,176.47,6294900.0
2025-07-30,177.35,180.2,176.26,178.54,8643400.0
2025-07-31,176.95,177.62,171.84,172.44,11558800.0
2025-08-01,172.24,173.24,171.46,172.35,5254900.0
2025-08-04,171.95,172.23,170.1,171.64,4986500.0
2025-08-05,171.66,174.95,171.66,174.73,6600200.0
2025-08-06,175.44,176.33,173.58,175.54,4759200.0
2025-08-07,174.55,176.63,174.49,174.85,4131500.0
2025-08-08,174.63,175.32,172.45,172.57,4495600.0
2025-08-11,172.57,181.02,172.57,180.06,12632200.0
2025-08-12,179.67,185.44,179.17,180.24,11393100.0
2025-08-13,179.44,182.86,178.94,181.52,6765300.0
2025-08-14,180.34,184.32,180.22,180.78,6501400.0
2025-08-15,180.44,183.44,178.04,182.02,6398000.0
2025-08-18,182.02,185.44,182.02,183.23,9048100.0
2025-08-19,183.53,189.29,183.53,187.17,13001500.0
2025-08-20,185.44,192.42,185.34,190.43,12133700.0
2025-08-21,190.73,191.03,187.44,187.85,6515500.0
2025-08-22,187.83,190.33,186.83,189.98,6298100.0
2025-08-25,189.98,200.44,189.98,199.12,11445100.0
2025-08-26,197.07,201.44,196.4,201.34,7914400.0
2025-08-27,199.27,199.27,192.32,192.38,11407100.0
2025-08-28,191.4,193.94,188.39,191.05,7770500.0
2025-08-29,191.05,197.35,191.05,195.46,8642000.0
2025-09-01,194.01,194.51,191.54,194.04,8922200.0
2025-09-02,194.12,197.44,192.74,193.58,6896800.0
2025-09-03,194.44,197.7,190.94,192.05,5868400.0
2025-09-04,190.89,191.81,188.36,190.7,5827400.0
2025-09-05,190.7,194.04,189.24,193.47,4692700.0
2025-09-08,193.29,198.29,192.32,197.41,7318800.0
2025-09-09,197.42,199.34,195.35,199.23,5008200.0
2025-09-10,199.23,204.28,196.94,199.36,8036800.0
2025-09-11,198.5,202.13,197.44,201.34,5196000.0
2025-09-12,201.61,205.94,199.09,199.7,5117500.0
2025-09-15,199.94,203.73,197.7,201.29,4230100.0
2025-09-16,201.48,202.32,199.24,201.83,4805800.0
2025-09-17,200.64,201.72,196.44,197.89,5620500.0
2025-09-18,197.64,197.64,193.12,194.44,6188700.0
2025-09-19,193.24,194.33,190.07,193.44,5961200.0
2025-09-22,190.39,192.42,187.04,189.44,6270700.0
2025-09-23,188.44,189.44,184.44,187.25,6346400.0
2025-09-24,186.74,190.19,186.74,188.05,4192700.0
2025-09-25,188.05,188.94,185.44,185.84,4258200.0
2025-09-26,185.64,187.44,182.54,184.6,6037900.0
2025-09-29,184.27,189.84,182.81,187.99,6633800.0
2025-09-30,187.45,188.94,185.77,187.45,5320300.0
2025-10-09,187.42,187.42,179.47,183.83,7419000.0
2025-10-10,183.11,184.44,180.97,182.14,5190600.0
2025-10-13,180.04,182.14,179.47,180.43,4388000.0
2025-10-14,180.94,186.37,180.13,185.27,6918600.0
2025-10-15,184.95,187.37,183.39,186.69,4723400.0
2025-10-16,185.49,193.27,185.49,192.24,6240700.0
2025-10-17,191.44,193.42,188.96,189.34,4655900.0
2025-10-20,189.35,190.64,184.24,185.01,5140300.0
2025-10-21,184.25,185.99,182.94,183.16,4694400.0
2025-10-22,183.32,186.2,181.49,181.75,3669400.0
2025-10-23,181.24,183.06,179.44,182.94,3907200.0
2025-10-24,182.86,184.02,177.44,177.82,6815500.0
2025-10-27,177.44,179.1,175.33,178.29,4924900.0
2025-10-28,178.3,184.43,178.24,180.73,7202600.0
2025-10-29,180.73,181.35,178.06,180.01,3614500.0
2025-10-30,178.44,185.01,178.44,181.45,6822200.0
2025-10-31,182.34,189.24,181.94,183.94,9372100.0
2025-11-03,183.32,187.32,182.74,186.54,6114800.0
2025-11-04,186.13,186.13,180.94,182.34,4332500.0
2025-11-05,181.02,184.6,179.46,181.82,3890800.0
2025-11-06,181.83,184.88,180.94,181.43,3178000.0
2025-11-07,181.42,182.9,180.24,180.54,3070600.0
2025-11-10,180.54,194.74,179.74,192.43,12929400.0
2025-11-11,190.94,194.43,189.01,193.0,6816500.0
2025-11-12,193.47,195.7,191.37,191.96,4834200.0
2025-11-13,191.32,196.32,190.44,194.44,5292500.0
2025-11-14,194.44,195.99,189.44,190.02,4536700.0
2025-11-17,190.04,197.02,187.83,192.43,7049300.0
2025-11-18,192.44,195.44,189.5,190.35,5437600.0
2025-11-19,189.93,190.9,187.64,188.73,2927000.0
2025-11-20,188.64,190.01,186.44,186.84,3485600.0
2025-11-21,187.44,189.93,182.75,186.44,6037100.0
2025-11-24,184.5,188.44,184.5,185.84,3889300.0
2025-11-25,186.94,186.95,182.86,186.43,3645200.0
2025-11-26,186.44,187.43,185.04,186.74,2536500.0
2025-11-27,186.77,190.44,185.14,188.94,4591300.0
2025-11-28,187.97,188.94,186.83,187.74,2736900.0
2025-12-01,186.96,188.74,185.81,187.22,3361900.0
2025-12-02,187.24,190.41,185.46,185.6,4055200.0
2025-12-03,185.85,186.03,180.13,181.04,5567000.0
2025-12-04,180.93,181.44,173.44,174.62,9240400.0
2025-12-05,174.44,175.56,172.92,175.49,4098100.0
2025-12-08,175.41,175.74,173.44,173.59,4746300.0
2025-12-09,174.18,174.32,171.04,172.72,4594300.0
2025-12-10,172.14,173.44,169.96,173.25,3362700.0
2025-12-11,172.94,173.99,170.64,172.57,3438400.0
2025-12-12,172.94,175.19,171.59,173.54,6547400.0
2025-12-15,175.44,176.7,172.44,173.0,5736500.0
2025-12-16,172.44,173.21,170.81,171.21,3180800.0
2025-12-17,171.22,172.43,168.97,171.11,3909100.0
2025-12-18,171.45,172.1,170.33,170.55,2440800.0
2025-12-19,170.59,172.54,169.81,172.04,3414400.0
2025-12-22,171.74,173.62,170.94,171.59,3289100.0
2025-12-23,171.59,171.95,170.04,170.74,2595900.0
2025-12-24,170.44,170.74,168.68,169.04,3869900.0
2025-12-25,169.39,172.44,169.39,172.11,4320700.0
2025-12-26,171.44,171.92,170.12,171.14,2887400.0
2025-12-29,170.26,170.6,167.84,168.44,5076700.0
2025-12-30,168.45,169.0,166.13,166.49,4220700.0
2025-12-31,166.02,167.3,164.6,165.14,3645500.0
2026-01-05,165.02,171.36,165.02,170.43,7126800.0
2026-01-06,170.94,172.66,168.74,172.53,5194300.0
2026-01-07,172.44,173.94,170.24,170.93,4460200.0
2026-01-08,170.21,170.91,168.46,169.94,4801900.0
2026-01-09,172.81,173.04,168.79,169.99,4366000.0
2026-01-12,170.06,174.67,169.54,173.27,7225300.0
2026-01-13,173.45,173.91,169.94,170.42,5393000.0
2026-01-14,170.28,171.97,167.54,168.92,7717100.0
2026-01-15,167.87,169.24,165.67,167.72,6253000.0
2026-01-16,167.72,167.94,165.02,165.81,6086600.0
2026-01-19,165.44,165.59,161.44,162.8,8762300.0
2026-01-20,162.84,165.63,162.44,164.43,6559400.0
2026-01-21,164.44,164.44,160.04,160.43,8386000.0
2026-01-22,160.42,161.81,159.44,160.07,6262300.0
2026-01-23,160.44,160.64,157.92,158.2,8029300.0
2026-01-26,158.14,159.33,154.13,157.82,11273000.0
2026-01-27,158.41,158.41,154.51,154.7,7539700.0
2026-01-28,154.34,156.04,153.59,154.73,7776800.0
2026-01-29,155.14,170.86,154.73,170.86,24371200.0
2026-01-30,170.35,170.35,163.77,164.45,15579500.0
2026-02-02,164.64,174.42,164.64,166.94,13639200.0
2026-02-03,164.94,170.44,164.94,167.79,7635600.0
2026-02-04,167.16,176.16,166.05,174.02,14918700.0
2026-02-05,173.49,177.41,172.05,173.65,9669000.0
2026-02-06,172.99,175.42,167.59,168.54,8652300.0
2026-02-09,167.41,169.21,166.44,168.14,6355400.0
2026-02-10,167.44,167.56,163.05,163.72,6789100.0
2026-02-11,163.75,165.22,162.22,163.1,5581900.0
2026-02-12,161.94,162.62,159.26,159.75,5856800.0
2026-02-13,159.75,161.64,158.41,159.28,6202600.0
2026-02-24,161.14,161.21,155.54,157.02,5657600.0
2026-02-25,157.02,158.94,156.8,157.36,4263300.0
2026-02-26,157.45,157.54,154.44,154.82,6548400.0
2026-02-27,155.31,155.34,154.46,154.59,3456900.0
2026-03-02,153.46,154.49,150.99,151.96,5773100.0
2026-03-03,151.64,158.44,150.32,155.12,7701100.0
2026-03-04,153.49,154.04,149.01,149.44,6444200.0
2026-03-05,150.59,150.78,148.94,149.37,3112500.0
2026-03-06,148.74,154.43,148.55,154.15,6307000.0
2026-03-09,152.21,155.72,151.04,152.6,5080100.0
2026-03-10,152.36,153.44,150.84,151.13,4189600.0
2026-03-11,151.14,151.34,149.56,150.34,4219400.0
2026-03-12,150.0,151.94,149.56,151.19,4265000.0
2026-03-13,150.74,154.24,150.32,152.71,4722100.0
2026-03-16,152.3,155.44,152.2,154.21,5506100.0
2026-03-17,153.45,156.17,152.44,154.21,5033600.0
2026-03-18,154.24,155.24,151.07,151.63,3468000.0
2026-03-19,149.56,151.04,149.34,149.58,4187100.0
2026-03-20,149.44,150.14,147.3,147.3,5278300.0
2026-03-23,145.28,145.28,141.83,142.36,5784900.0
2026-03-24,143.29,143.81,140.67,141.89,4075000.0
2026-03-25,142.24,142.65,141.34,142.65,3690700.0
2026-03-26,142.44,142.91,140.5,141.24,5730000.0
2026-03-27,140.34,142.43,139.99,141.9,3705400.0
2026-03-30,140.41,141.79,138.56,140.12,4710300.0
2026-03-31,143.08,143.44,136.32,136.5,6797900.0
2026-04-01,137.04,139.33,135.5,137.82,6972600.0
2026-04-02,137.04,138.8,136.32,137.5,4109200.0
2026-04-03,137.44,137.92,134.11,135.14,4155000.0
2026-04-07,134.64,136.3,133.63,134.75,2721700.0
2026-04-08,135.83,137.57,135.44,137.38,4391900.0
2026-04-09,136.54,136.54,131.92,132.75,7777600.0
2026-04-10,132.81,133.55,131.61,132.32,7341600.0
2026-04-13,131.45,131.64,128.44,129.19,7738700.0
2026-04-14,129.24,132.82,128.7,132.5,8657800.0
2026-04-15,131.72,133.64,131.14,132.49,5186500.0
2026-04-16,132.04,135.7,131.65,134.6,6206100.0
2026-04-17,132.64,133.32,132.04,132.94,4113900.0
2026-04-20,132.44,133.95,131.25,132.31,5132300.0
2026-04-21,132.23,133.74,129.94,130.3,5321700.0
2026-04-22,129.44,130.64,128.46,130.35,6912300.0
2026-04-23,133.94,138.96,133.94,135.82,14873300.0
2026-04-24,134.5,137.21,133.24,135.39,7844900.0
2026-04-27,133.52,134.12,131.52,131.75,6464100.0
2026-04-28,131.75,132.75,130.74,132.16,4800800.0
2026-04-29,131.46,137.44,131.44,136.58,9985000.0
2026-04-30,135.74,140.39,134.94,136.79,9755200.0
2026-05-06,134.26,135.89,133.16,134.36,8762000.0
2026-05-07,134.12,139.84,134.12,137.19,9721300.0
2026-05-08,137.54,138.04,134.45,135.04,6166800.0
2026-05-11,134.34,136.24,132.8,133.81,8575800.0
2026-05-12,133.95,134.02,130.04,130.45,9058600.0
2026-05-13,130.14,131.02,126.44,127.24,9716300.0
2026-05-14,126.97,131.74,125.14,127.49,12023400.0
2026-05-15,126.37,127.02,123.77,124.85,7524500.0
2026-05-18,124.49,125.1,122.1,123.28,6079400.0
2026-05-19,123.32,126.72,122.82,123.22,7044500.0
2026-05-20,122.57,126.42,122.45,124.9,7308100.0
2026-05-21,124.52,128.32,124.15,124.81,8581100.0
2026-05-22,124.54,124.81,121.64,121.69,7299900.0
2026-05-25,120.93,124.24,118.8,122.07,8327300.0
2026-05-26,121.84,124.33,119.45,120.12,9604300.0
2026-05-27,120.19,124.94,117.93,122.04,17645100.0
2026-05-28,120.72,121.02,118.57,119.61,8391600.0
2026-05-29,119.22,125.32,118.52,121.74,17265600.0
2026-06-01,120.44,122.41,119.35,121.57,9271000.0
2026-06-02,120.94,122.32,119.04,119.14,9128600.0
2026-06-03,118.74,118.84,115.44,116.94,8939300.0
2026-06-04,116.94,118.93,115.47,115.54,6835600.0
2026-06-05,116.66,117.84,114.45,115.47,8129400.0
2026-06-08,114.45,115.53,110.62,111.41,8975400.0
2026-06-09,111.42,111.94,109.29,110.29,7474200.0
2026-06-10,109.44,113.37,109.26,112.23,11864400.0
2026-06-11,111.63,114.1,111.26,113.04,7090600.0
2026-06-12,112.84,115.79,111.98,111.98,10419900.0
2026-06-15,112.44,114.02,110.85,112.72,9167800.0
2026-06-16,112.16,113.13,110.64,110.79,7603900.0
2026-06-17,110.85,113.4,108.98,111.14,8967700.0
2026-06-18,111.67,111.67,106.14,106.72,14299500.0
2026-06-22,105.55,108.64,103.6,107.05,13932200.0
2026-06-23,107.04,108.24,102.11,102.62,15184300.0
2026-06-24,102.44,103.6,98.94,99.15,12879700.0
2026-06-25,99.15,106.12,97.83,103.56,19324000.0
2026-06-26,104.44,107.32,101.36,101.54,13926800.0
2026-06-29,100.44,105.82,98.24,102.69,15686700.0
2026-06-30,101.14,104.44,99.65,102.81,11400000.0
2026-07-01,103.44,105.74,100.99,104.3,11068600.0
2026-07-02,104.42,106.54,101.89,102.61,10084600.0
2026-07-03,102.62,104.21,101.95,102.69,8100800.0
2026-07-06,102.12,106.53,101.46,105.18,11768700.0
2026-07-07,104.54,105.09,100.93,101.5,10386600.0
2026-07-08,101.19,102.12,100.03,101.08,6518800.0
2026-07-09,100.68,100.99,98.28,98.52,8860600.0
2026-07-10,98.44,104.74,97.08,103.74,18416000.0
2026-07-13,102.94,104.02,102.02,103.0,8308100.0
2026-07-14,103.42,104.34,101.79,103.94,7754500.0
2026-07-15,101.84,113.04,101.66,111.69,20690200.0
2026-07-16,110.7,114.19,110.51,112.59,13362600.0
2026-07-17,112.59,113.94,109.55,109.68,10943200.0
2026-07-20,110.44,116.61,110.44,115.87,16740000.0
2026-07-21,116.21,118.67,113.88,114.53,16639000.0
2026-07-22,112.56,118.44,112.46,118.44,13822300.0
2026-07-23,118.02,118.29,113.8,116.42,11154700.0
2026-07-24,117.39,117.39,113.33,114.0,7782200.0
2026-07-27,116.41,117.14,114.55,116.5,8979500.0
2026-07-28,116.5,120.05,115.14,119.69,13090100.0
2026-07-29,120.44,123.24,119.17,121.65,15282800.0
2026-07-30,121.64,129.44,120.84,129.4,19068500.0
2026-07-31,124.0,128.81,122.08,127.24,17193600.0
2026-08-03,126.55,126.98,123.35,123.75,10576800.0
2026-08-04,123.0,124.06,121.46,121.85,12487300.0
2026-08-05,121.6,121.95,118.5,121.01,10501000.0
2026-08-06,121.01,121.75,119.07,119.6,8686100.0
2026-08-07,119.59,120.66,118.01,120.22,8218000.0
2026-08-10,120.23,124.88,120.22,123.1,11823300.0
2026-08-11,122.7,123.8,120.65,120.72,7944600.0
2026-08-12,120.14,123.1,119.74,122.32,8710600.0
2026-08-13,121.2,128.63,121.01,126.55,15016100.0
2026-08-14,126.0,126.54,123.4,123.52,6906700.0
2026-08-17,121.05,121.05,117.7,118.94,11259200.0
2026-08-18,118.8,121.3,118.5,120.52,5941300.0
2026-08-19,120.21,121.82,118.22,119.3,5711800.0
2026-08-20,118.66,119.9,118.04,118.5,4059300.0
2026-08-21,118.5,118.5,116.01,116.55,4519400.0
2026-08-24,116.56,118.88,115.87,117.1,6074700.0
2026-08-25,117.2,117.88,116.01,116.66,3837700.0
2026-08-26,115.31,118.15,115.15,117.09,3380100.0
2026-08-27,117.1,117.2,115.58,116.39,3279600.0
2026-08-28,116.39,119.28,115.76,119.03,5079400.0
2026-08-31,119.0,120.02,116.56,116.76,7394300.0
2026-09-01,115.96,122.99,115.96,120.67,10117300.0
2026-09-02,120.06,121.68,118.18,118.28,5308300.0
2026-09-03,118.28,118.79,116.6,116.96,4667800.0
2026-09-04,116.86,124.98,116.86,122.56,13676000.0
2026-09-07,122.0,123.79,121.47,123.05,6651600.0
2026-09-08,122.52,123.96,121.81,122.2,4729500.0
2026-09-09,121.92,122.02,118.7,119.02,5281000.0
2026-09-10,119.02,119.99,115.8,116.06,5985000.0
2026-09-11,116.06,116.07,113.51,114.18,5220400.0
2026-09-14,114.19,114.7,112.48,112.68,4993700.0
2026-09-15,113.19,113.23,112.06,112.28,2868300.0
2026-09-16,112.0,112.77,111.02,112.54,3208700.0
2026-09-17,112.0,113.17,111.03,113.08,3791500.0
2026-09-18,112.5,113.3,112.24,112.7,4052800.0
2026-09-21,112.13,113.11,111.6,112.8,4412400.0
2026-09-22,112.1,114.26,111.69,113.2,4737700.0
2026-09-23,112.97,115.89,112.7,114.03,5811300.0
2026-09-24,113.68,113.89,111.0,111.18,4587000.0
2026-09-28,111.0,111.57,109.15,110.26,3550600.0
2026-09-29,110.06,113.33,110.06,111.5,4816300.0
2026-09-30,111.96,117.0,111.01,115.6,7440100.0
2026-10-08,114.6,115.79,112.54,115.1,7054600.0
2026-10-09,115.17,117.1,114.35,115.73,5350000.0
2026-10-12,115.13,117.74,115.11,116.3,3964700.0
2026-10-13,116.32,116.81,113.82,114.29,5111500.0
2026-10-14,113.5,115.15,112.72,113.2,4841000.0
2026-10-15,112.0,118.73,111.8,116.1,9304600.0
2026-10-16,114.94,117.16,114.91,116.7,6716800.0
2026-10-19,115.99,121.81,115.54,119.0,10499800.0
2026-10-20,118.51,119.8,115.89,117.36,6257500.0
2026-10-21,117.74,117.74,110.0,110.64,10360000.0
2026-10-22,110.71,111.32,108.15,108.64,6664500.0
2026-10-23,108.64,112.68,108.42,112.6,9406700.0
2026-10-26,113.5,115.14,112.0,114.98,7445200.0
2026-10-27,113.97,115.71,112.3,113.32,6060100.0
2026-10-28,113.68,113.68,108.36,111.6,8361000.0