date,open,high,low,close,volume
2024-03-07,286.661,288.921,272.991,281.971,551527200.0
2024-03-08,281.981,281.981,269.171,276.971,535245700.0
2024-03-11,270.971,278.571,267.071,277.511,437575500.0
2024-03-12,282.971,286.961,276.431,280.151,404242000.0
2024-03-13,284.971,292.961,282.011,290.971,452820400.0
2024-03-14,286.531,289.971,282.041,284.971,277450700.0
2024-03-15,282.971,290.851,276.971,290.781,347711300.0
2024-03-18,290.471,305.971,287.841,305.071,465855400.0
2024-03-19,303.691,313.861,301.471,301.521,404254700.0
2024-03-20,301.521,329.851,301.521,329.291,607444000.0
2024-03-21,342.971,364.971,326.951,329.041,936744700.0
2024-03-22,324.971,332.971,319.031,326.711,481775100.0
2024-03-25,328.821,330.231,315.971,315.971,421853800.0
2024-03-26,315.971,323.971,301.971,303.371,495005200.0
2024-03-27,303.521,304.601,288.491,289.971,442242800.0
2024-03-28,289.681,300.651,288.771,295.961,414469600.0
2024-03-29,295.971,296.971,283.971,287.971,303760200.0
2024-04-01,288.471,308.921,287.481,303.411,408736700.0
2024-04-02,299.561,302.561,295.231,297.871,260522900.0
2024-04-03,297.971,298.771,279.191,281.971,471871400.0
2024-04-08,277.971,284.971,274.961,280.661,283471500.0
2024-04-09,279.631,281.971,276.161,281.151,178732400.0
2024-04-10,280.901,280.961,272.991,279.051,286714900.0
2024-04-11,277.971,287.771,276.131,284.731,305177000.0
2024-04-12,287.001,297.121,287.001,292.961,344596900.0
2024-04-15,292.971,295.471,287.671,292.181,229274200.0
2024-04-16,288.481,293.741,281.981,281.981,328790200.0
2024-04-17,284.571,287.871,281.211,286.191,265617100.0
2024-04-18,282.971,288.961,278.531,283.781,262437500.0
2024-04-19,280.971,284.761,269.581,273.211,356932100.0
2024-04-22,267.481,276.821,257.981,273.471,338882700.0
2024-04-23,274.961,285.761,271.021,282.721,267651300.0
2024-04-24,289.971,302.641,283.711,301.671,412743800.0
2024-04-25,297.971,299.771,293.081,293.981,256534400.0
2024-04-26,296.971,311.581,294.831,308.471,336421400.0
2024-04-29,310.971,320.571,308.521,310.971,367475700.0
2024-04-30,310.971,314.771,306.331,306.971,200184500.0
2024-05-06,311.481,321.391,306.761,309.971,360435600.0
2024-05-07,307.041,309.971,289.071,293.971,487643200.0
2024-05-08,294.981,294.981,286.321,290.631,325515600.0
2024-05-09,289.471,296.161,285.971,293.821,429365700.0
2024-05-10,293.821,296.801,286.171,288.521,252782200.0
2024-05-13,285.021,295.201,282.781,289.471,300718400.0
2024-05-14,291.971,291.971,275.791,278.971,516808100.0
2024-05-15,279.991,279.991,273.331,275.561,157322000.0
2024-05-16,278.971,280.871,276.471,276.471,217207900.0
2024-05-17,273.971,278.851,273.271,278.051,151948200.0
2024-05-20,278.051,290.661,276.271,289.961,371307700.0
2024-05-21,288.761,292.771,285.571,288.061,172144700.0
2024-05-22,288.061,288.121,282.071,284.971,151907200.0
2024-05-23,282.121,286.861,274.971,277.971,311884900.0
2024-05-24,276.091,278.281,265.471,269.471,323660900.0
2024-05-27,269.711,269.861,259.141,263.071,466702900.0
2024-05-28,263.001,267.951,258.571,262.071,211169000.0
2024-05-29,261.471,264.261,255.551,257.581,302027000.0
2024-05-30,257.471,258.971,251.521,256.771,261185400.0
2024-05-31,256.771,260.851,255.071,255.771,219789500.0
2024-06-03,256.331,265.571,253.971,260.721,299129600.0
2024-06-04,258.591,264.821,258.021,263.951,264799600.0
2024-06-05,263.111,269.851,262.931,264.751,245841900.0
2024-06-06,264.781,267.401,261.471,263.011,190288600.0
2024-06-07,263.371,263.771,253.471,255.541,321715600.0
2024-06-11,254.681,260.471,252.541,259.921,219109200.0
2024-06-12,260.071,268.771,259.541,261.031,252975200.0
2024-06-13,261.451,266.471,257.111,264.471,213355600.0
2024-06-14,264.571,270.651,261.081,268.191,382700500.0
2024-06-17,267.971,267.971,254.011,256.171,462430500.0
2024-06-18,257.471,259.531,254.301,256.371,244367100.0
2024-06-19,257.061,257.061,242.981,243.521,501721900.0
2024-06-20,244.971,248.461,242.321,244.221,293859700.0
2024-06-21,242.971,246.471,239.531,244.741,304417500.0
2024-06-24,244.661,249.871,242.971,243.451,291289600.0
2024-06-25,241.971,243.971,235.471,236.971,275664700.0
2024-06-26,237.871,248.961,235.911,246.871,329777400.0
2024-06-27,246.571,248.521,242.001,242.601,199050400.0
2024-06-28,241.65,243.59,223.85,225.35,713372400.0
2024-07-01,225.85,225.85,202.35,202.85,884375200.0
2024-07-02,204.37,204.37,195.51,197.87,614568000.0
2024-07-03,197.71,198.37,189.35,196.0,566460700.0
2024-07-04,196.63,197.43,189.26,189.27,380457200.0
2024-07-05,188.85,196.68,186.38,195.51,497838400.0
2024-07-08,195.51,198.63,188.45,190.85,459809300.0
2024-07-09,189.91,193.21,187.1,191.86,518022100.0
2024-07-10,191.35,193.15,184.38,185.18,428377500.0
2024-07-11,188.27,191.42,184.99,189.23,463290200.0
2024-07-12,188.95,189.62,185.2,188.85,288194600.0
2024-07-15,188.53,188.53,183.73,185.47,288910800.0
2024-07-16,184.75,194.25,183.48,193.21,547947600.0
2024-07-17,193.13,200.82,193.08,194.75,522856700.0
2024-07-18,192.75,199.34,190.85,197.05,461920400.0
2024-07-19,195.65,202.8,195.35,201.33,530990000.0
2024-07-22,205.81,213.0,201.9,206.09,679247100.0
2024-07-23,205.36,207.53,198.94,199.05,395268300.0
2024-07-24,199.11,201.73,191.96,192.54,365978700.0
2024-07-25,192.53,197.56,189.89,193.63,307571700.0
2024-07-26,194.19,197.44,192.31,193.25,204636200.0
2024-07-29,192.35,194.25,191.14,192.01,187794800.0
2024-07-30,192.01,192.92,187.07,191.57,264724700.0
2024-07-31,191.15,209.15,190.38,208.49,619014800.0
2024-08-01,208.85,209.85,196.65,200.65,502688400.0
2024-08-02,197.73,203.35,197.14,198.0,359828900.0
2024-08-05,196.93,203.81,194.9,195.35,350406900.0
2024-08-06,198.85,202.11,195.45,198.87,331611700.0
2024-08-07,199.85,200.65,194.15,197.38,280292300.0
2024-08-08,194.86,199.83,192.35,195.33,270202900.0
2024-08-09,195.33,198.16,191.41,192.08,250814400.0
2024-08-12,190.85,191.73,187.74,190.32,230139600.0
2024-08-13,190.32,191.21,187.35,190.15,286993900.0
2024-08-14,189.45,191.13,186.1,186.1,322691800.0
2024-08-15,185.36,192.33,184.94,190.4,356710100.0
2024-08-16,189.96,191.24,186.42,187.52,255344300.0
2024-08-19,186.97,196.78,186.97,193.85,451756200.0
2024-08-20,193.35,195.57,188.02,189.0,283033200.0
2024-08-21,186.88,190.43,183.02,186.55,421620400.0
2024-08-22,186.55,193.45,184.51,185.56,354084500.0
2024-08-23,184.89,189.85,184.89,187.65,230679700.0
2024-08-26,187.65,192.74,185.12,187.85,331516400.0
2024-08-27,186.89,187.19,178.63,179.15,510964100.0
2024-08-28,178.64,179.85,174.65,175.85,321371100.0
2024-08-29,174.88,183.35,174.52,179.47,314619000.0
2024-08-30,180.34,183.85,179.07,180.06,674294000.0
2024-09-02,179.55,179.55,166.38,166.38,630660400.0
2024-09-03,166.15,172.35,165.03,171.57,505563700.0
2024-09-04,169.65,175.55,169.65,172.42,331298200.0
2024-09-05,173.23,176.73,172.29,172.65,236692800.0
2024-09-06,172.16,173.09,167.65,167.65,207586000.0
2024-09-09,166.46,168.95,166.46,167.45,216121600.0
2024-09-10,167.93,178.35,166.95,176.36,427176000.0
2024-09-11,174.86,184.35,174.5,181.52,605696600.0
2024-09-12,181.34,184.15,178.72,179.25,279603900.0
2024-09-13,179.25,180.52,176.41,178.93,261642800.0
2024-09-18,179.29,183.83,175.75,181.67,355754800.0
2024-09-19,181.75,185.85,178.04,183.84,375424800.0
2024-09-20,183.41,184.55,180.94,182.75,240069600.0
2024-09-23,182.05,186.42,181.09,182.18,277236300.0
2024-09-24,184.7,190.83,180.05,189.73,530520300.0
2024-09-25,191.45,201.21,189.58,190.2,653953100.0
2024-09-26,190.85,203.35,188.45,203.32,533198100.0
2024-09-27,209.85,222.85,207.87,219.85,442682000.0
2024-09-30,238.85,264.25,231.9,264.25,1659411300.0
2024-10-08,317.53,317.53,291.87,314.71,1745174300.0
2024-10-09,294.51,305.83,258.85,260.65,1832910300.0
2024-10-10,266.85,282.85,258.18,264.45,1095100900.0
2024-10-11,260.85,262.85,239.65,244.12,802193700.0
2024-10-14,244.1,256.65,233.86,253.62,811374500.0
2024-10-15,251.51,271.74,245.93,254.82,872802000.0
2024-10-16,247.76,254.82,246.85,251.75,523562900.0
2024-10-17,256.36,268.05,254.51,260.21,743999300.0
2024-10-18,256.54,296.85,250.35,282.35,1054764600.0
2024-10-21,282.85,283.85,271.1,275.85,1042836300.0
2024-10-22,272.35,272.35,262.02,264.84,784502900.0
2024-10-23,266.49,270.6,261.85,262.47,509889900.0
2024-10-24,257.86,266.45,257.11,262.54,366871200.0
2024-10-25,261.37,264.18,252.41,262.35,590211400.0
2024-10-28,261.95,273.55,257.85,266.88,576087200.0
2024-10-29,265.85,270.59,257.85,258.78,472998100.0
2024-10-30,257.85,262.35,252.85,256.43,440696700.0
2024-10-31,256.43,264.35,252.76,255.38,505550100.0
2024-11-01,255.11,257.25,246.01,246.01,501021300.0
2024-11-04,246.83,250.75,242.85,250.34,323020900.0
2024-11-05,250.84,274.84,247.9,273.89,795363400.0
2024-11-06,272.83,277.18,266.36,267.83,598044600.0
2024-11-07,266.85,282.85,264.19,280.35,622000600.0
2024-11-08,282.85,294.22,279.85,280.17,842742100.0
2024-11-11,280.87,307.74,280.87,294.75,1118674900.0
2024-11-12,297.49,299.73,278.85,281.94,705273400.0
2024-11-13,278.85,323.85,278.85,310.85,1453970200.0
2024-11-14,310.34,327.35,298.53,300.85,1141194800.0
2024-11-15,297.87,313.05,283.85,285.73,1056080600.0
2024-11-18,287.85,290.75,265.15,270.09,825221000.0
2024-11-19,272.15,279.85,265.85,276.84,482276900.0
2024-11-20,275.85,292.65,274.85,285.92,692170700.0
2024-11-21,292.35,319.63,287.35,310.96,1094426600.0
2024-11-22,306.81,327.85,302.85,303.35,1008455000.0
2024-11-25,310.85,314.45,282.9,291.57,827429300.0
2024-11-26,285.85,294.5,280.85,283.47,564634300.0
2024-11-27,280.85,299.96,271.23,298.35,785517800.0
2024-11-28,293.45,307.64,292.8,293.05,578708300.0
2024-11-29,291.85,300.85,287.85,292.59,632067900.0
2024-12-02,291.92,302.49,287.23,292.54,521259600.0
2024-12-03,292.81,295.76,284.85,288.25,433295500.0
2024-12-04,288.25,294.3,282.66,285.15,445276100.0
2024-12-05,288.35,304.53,288.35,299.85,923722900.0
2024-12-06,306.75,309.12,293.85,297.88,614893000.0
2024-12-09,300.85,312.85,296.44,310.45,778073600.0
2024-12-10,324.85,340.33,311.62,317.09,1086377800.0
2024-12-11,315.49,332.85,311.85,330.86,704573300.0
2024-12-12,327.85,332.55,314.74,320.35,595797500.0
2024-12-13,316.22,324.83,309.62,311.66,521112700.0
2024-12-16,313.85,314.74,304.31,308.45,384585200.0
2024-12-17,307.28,316.53,306.05,307.99,423890500.0
2024-12-18,309.59,314.35,302.88,311.83,374875900.0
2024-12-19,307.89,315.85,304.2,307.01,452953800.0
2024-12-20,303.85,310.07,298.86,300.95,545551100.0
2024-12-23,301.85,303.03,289.62,290.2,625880500.0
2024-12-24,290.35,293.74,287.35,293.35,366925000.0
2024-12-25,292.44,294.73,283.35,286.18,422451300.0
2024-12-26,286.85,305.55,284.5,296.55,591648500.0
2024-12-27,296.55,309.75,295.65,302.01,738025500.0
2024-12-30,299.35,301.84,291.82,293.25,441081900.0
2024-12-31,293.84,294.84,283.85,284.24,431288000.0
2025-01-02,282.85,283.85,262.05,264.51,770195900.0
2025-01-03,264.51,267.05,259.46,259.53,430500000.0
2025-01-06,259.54,261.65,252.68,255.5,465163300.0
2025-01-07,256.54,259.09,254.41,259.09,350705200.0
2025-01-08,258.02,259.85,246.9,255.63,513451400.0
2025-01-09,253.62,264.18,252.85,260.29,365835600.0
2025-01-10,259.74,265.85,253.36,253.36,402317400.0
2025-01-13,249.53,258.27,249.03,252.85,347141100.0
2025-01-14,254.13,276.83,251.84,273.85,816696000.0
2025-01-15,272.95,276.85,270.86,272.75,329675100.0
2025-01-16,273.5,283.51,270.86,272.67,415864800.0
2025-01-17,271.85,281.75,270.95,274.0,367217000.0
2025-01-20,276.79,280.85,274.15,277.45,317073300.0
2025-01-21,277.85,279.85,273.86,277.65,317801300.0
2025-01-22,276.75,277.18,271.96,275.04,269108600.0
2025-01-23,276.85,285.18,275.13,280.38,447715900.0
2025-01-24,279.85,305.65,279.15,302.88,766085400.0
2025-01-27,318.13,322.36,311.05,311.85,802180100.0
2025-02-05,347.85,374.65,337.85,368.96,1633450000.0
2025-02-06,361.81,369.35,354.31,364.35,1067061100.0
2025-02-07,365.85,381.65,362.85,371.71,1023735400.0
2025-02-10,371.79,380.07,359.85,375.31,820464700.0
2025-02-11,371.93,386.18,370.44,375.82,736073500.0
2025-02-12,374.74,400.69,372.08,390.94,702372600.0
2025-02-13,389.85,406.53,382.61,383.85,756615400.0
2025-02-14,377.85,385.85,366.65,381.85,750404000.0
2025-02-17,389.85,392.85,369.35,373.85,719453200.0
2025-02-18,369.85,374.35,354.94,357.85,885166700.0
2025-02-19,355.86,365.84,354.85,362.85,514250400.0
2025-02-20,362.12,366.85,357.15,362.24,367547300.0
2025-02-21,362.28,370.64,353.1,369.45,931077300.0
2025-02-24,363.85,382.85,360.85,371.57,730655500.0
2025-02-25,362.64,371.18,358.87,364.35,550725600.0
2025-02-26,365.53,367.72,358.85,361.45,547572700.0
2025-02-27,362.85,363.85,344.41,350.35,683299700.0
2025-02-28,352.29,360.18,341.88,344.04,725711400.0
2025-03-03,352.85,365.85,348.85,353.86,725674500.0
2025-03-04,353.7,363.5,350.45,353.33,438590200.0
2025-03-05,353.4,356.65,351.06,353.37,315515100.0
2025-03-06,367.85,399.84,365.97,395.93,1197223600.0
2025-03-07,388.15,395.85,385.85,389.73,636201800.0
2025-03-10,387.87,389.19,354.51,361.85,792967800.0
2025-03-11,356.85,361.85,349.85,353.74,505820300.0
2025-03-12,358.56,360.69,353.94,355.35,340945900.0
2025-03-13,354.35,356.27,345.18,347.65,387571000.0
2025-03-14,345.85,351.78,344.7,350.85,432817800.0
2025-03-17,351.01,353.83,342.12,343.95,436780000.0
2025-03-18,345.93,348.77,339.85,342.15,329159600.0
2025-03-19,342.35,342.78,334.91,336.85,345594900.0
2025-03-20,337.85,339.33,317.88,321.45,696718100.0
2025-03-21,320.35,320.35,306.2,307.23,688724300.0
2025-03-24,306.85,313.15,303.95,310.78,605326500.0
2025-03-25,311.35,317.62,304.53,311.27,542616000.0
2025-03-26,310.85,315.62,308.18,308.85,303188000.0
2025-03-27,306.94,311.13,302.0,303.02,556759800.0
2025-03-28,303.44,305.76,299.96,301.65,345264900.0
2025-03-31,291.85,299.71,290.29,296.97,813420200.0
2025-04-01,298.85,302.78,292.88,293.33,422150400.0
2025-04-02,293.85,298.64,293.35,295.71,270218100.0
2025-04-03,292.84,305.75,292.84,302.33,502477900.0
2025-04-07,287.85,298.85,264.43,278.88,858150400.0
2025-04-08,279.4,285.43,275.87,284.15,697207200.0
2025-04-09,279.85,307.82,279.85,301.8,985049600.0
2025-04-10,309.0,309.85,296.38,299.57,714330700.0
2025-04-11,298.74,307.53,294.07,305.85,534961700.0
2025-04-14,305.85,306.75,300.19,301.45,389351000.0
2025-04-15,301.05,302.5,294.51,298.61,312951400.0
2025-04-16,298.63,305.85,293.86,305.85,479101700.0
2025-04-17,302.75,313.2,302.05,308.35,408398300.0
2025-04-18,305.44,308.35,302.93,304.88,211339200.0
2025-04-21,302.93,308.79,299.91,307.35,259602800.0
2025-04-22,305.83,307.35,299.58,301.54,307239700.0
2025-04-23,303.73,306.65,297.9,298.39,345744000.0
2025-04-24,294.85,294.85,276.85,280.37,707044400.0
2025-04-25,280.85,284.51,277.01,282.69,382137300.0
2025-04-28,282.65,287.14,277.97,281.08,296267800.0
2025-04-29,279.85,284.19,277.85,279.27,259554800.0
2025-04-30,279.11,293.8,278.4,291.04,557615600.0
2025-05-06,295.38,311.73,295.38,306.9,580928700.0
2025-05-07,312.86,313.72,302.73,305.44,404730400.0
2025-05-08,303.35,307.21,302.6,304.06,254123700.0
2025-05-09,302.85,304.15,297.95,298.03,208455000.0
2025-05-12,299.73,300.45,292.87,295.93,333090800.0
2025-05-13,298.63,300.63,294.53,295.85,229982400.0
2025-05-14,295.85,301.73,292.35,296.35,292456100.0
2025-05-15,295.85,295.85,286.85,287.88,315789800.0
2025-05-16,286.73,288.75,285.13,288.3,215220500.0
2025-05-19,287.91,288.3,281.85,282.75,255896700.0
2025-05-20,283.36,288.73,282.63,283.42,297708500.0
2025-05-21,283.75,285.63,281.39,282.55,228453900.0
2025-05-22,282.01,285.74,279.65,279.85,219750400.0
2025-05-23,279.97,283.13,277.21,277.21,304633300.0
2025-05-26,277.1,284.79,274.47,283.76,353239400.0
2025-05-27,282.36,283.55,275.62,276.35,227165000.0
2025-05-28,276.06,278.53,273.22,273.45,161189000.0
2025-05-29,272.95,285.84,272.95,284.15,398073600.0
2025-05-30,281.81,284.14,277.96,279.64,234783500.0
2025-06-03,276.85,281.45,276.47,277.08,192174300.0
2025-06-04,278.15,285.73,276.03,284.68,290309300.0
2025-06-05,286.03,290.04,284.05,289.53,308850800.0
2025-06-06,288.66,290.73,283.85,284.62,237419700.0
2025-06-09,284.28,297.79,284.28,291.29,465679600.0
2025-06-10,290.35,290.85,275.85,277.12,506527100.0
2025-06-11,277.55,280.86,274.03,277.7,239466400.0
2025-06-12,275.85,276.85,270.05,272.72,315035800.0
2025-06-13,270.87,272.24,266.85,268.6,356789700.0
2025-06-16,265.85,274.51,264.85,273.85,364187300.0
2025-06-17,272.45,275.32,270.16,271.33,201151000.0
2025-06-18,270.84,273.85,268.06,271.76,205328500.0
2025-06-19,270.85,275.31,267.35,268.15,285828600.0
2025-06-20,268.15,270.21,258.86,259.07,425719000.0
2025-06-23,257.35,262.7,256.74,260.36,257386800.0
2025-06-24,261.73,267.35,260.51,266.42,334506500.0
2025-06-25,266.75,278.81,264.79,276.81,545373000.0
2025-06-26,276.81,280.81,274.13,274.73,403220700.0
2025-06-27,275.85,278.45,272.06,272.4,277404300.0
2025-06-30,271.0,281.55,270.95,277.9,335523800.0
2025-07-01,277.36,278.2,273.36,273.8,246853700.0
2025-07-02,272.17,273.35,268.48,269.35,287313100.0
2025-07-03,270.82,273.34,267.85,269.39,211575600.0
2025-07-04,268.35,272.81,264.41,268.45,300363200.0
2025-07-07,267.16,268.54,260.07,261.25,344122800.0
2025-07-08,260.38,271.65,260.36,270.83,371107200.0
2025-07-09,270.83,271.35,267.13,267.81,216117800.0
2025-07-10,268.18,269.07,264.74,265.85,237543100.0
2025-07-11,266.2,273.54,263.8,268.4,346406600.0
2025-07-14,268.4,269.55,262.85,263.05,361962600.0
2025-07-15,263.47,283.25,262.77,281.0,873781300.0
2025-07-16,283.65,287.75,278.64,279.65,556791900.0
2025-07-17,278.75,282.75,275.31,281.74,423621600.0
2025-07-18,285.79,298.55,284.58,291.33,993528800.0
2025-07-21,289.33,294.75,285.35,288.12,474659800.0
2025-07-22,286.65,289.05,283.25,286.95,346048800.0
2025-07-23,285.75,297.62,284.77,291.33,483555900.0
2025-07-24,291.05,294.75,289.16,293.85,403870900.0
2025-07-25,292.77,305.73,291.75,304.28,696467400.0
2025-07-28,303.44,305.95,299.25,300.28,458775200.0
2025-07-29,299.75,307.1,298.43,301.87,442758800.0
2025-07-30,300.75,311.17,299.25,303.38,497573300.0
2025-07-31,308.7,322.95,304.75,312.25,833191000.0
2025-08-01,315.75,318.55,299.08,306.14,556052500.0
2025-08-04,305.75,310.55,301.35,310.55,372586300.0
2025-08-05,313.02,316.73,305.76,308.65,307946900.0
2025-08-06,307.75,309.74,303.55,308.41,338630100.0
2025-08-07,307.75,311.41,304.12,306.63,315131200.0
2025-08-08,304.95,304.95,286.25,287.13,726234700.0
2025-08-11,286.75,293.43,285.28,291.75,379279600.0
2025-08-12,290.75,293.43,287.76,288.82,454992600.0
2025-08-13,290.47,294.25,287.45,288.96,575404200.0
2025-08-14,289.06,291.34,284.75,287.06,539443100.0
2025-08-15,284.95,292.25,282.76,289.45,573852500.0
2025-08-18,290.85,306.75,289.76,300.75,936205900.0
2025-08-19,299.65,304.74,295.0,295.1,552534200.0
2025-08-20,294.25,300.75,289.45,299.74,628162900.0
2025-08-21,299.75,307.12,297.75,298.38,728175900.0
2025-08-22,297.75,330.75,297.75,328.11,1416226800.0
2025-08-25,332.51,336.72,316.75,322.37,1071653400.0
2025-08-26,320.74,326.63,318.75,319.57,608072300.0
2025-08-27,338.75,344.75,322.11,322.55,1236331900.0
2025-08-28,320.75,337.25,314.35,336.75,1170586700.0
2025-08-29,337.75,342.76,328.05,333.25,913895000.0
2025-09-01,330.38,340.74,323.75,330.95,741323200.0
2025-09-02,331.7,338.64,319.47,321.55,909772600.0
2025-09-03,321.65,323.52,309.86,312.75,688142800.0
2025-09-04,312.06,314.75,288.75,293.76,954892300.0
2025-09-05,293.05,298.92,289.25,297.12,592094000.0
2025-09-08,297.33,304.01,292.59,300.15,568049000.0
2025-09-09,298.25,298.75,291.25,293.05,417532900.0
2025-09-10,296.45,301.35,295.71,297.25,511414000.0
2025-09-11,297.25,308.74,296.85,306.61,737292200.0
2025-09-12,307.75,315.08,305.11,305.11,695918700.0
2025-09-15,305.05,310.43,301.75,304.35,497949500.0
2025-09-16,303.75,316.73,303.75,311.24,717050900.0
2025-09-17,310.94,313.2,305.92,308.49,561453000.0
2025-09-18,310.23,324.41,306.25,309.75,942520000.0
2025-09-19,306.75,313.41,304.25,304.25,609365200.0
2025-09-22,304.27,309.55,302.27,306.23,492597700.0
2025-09-23,305.74,306.23,287.25,294.21,912691800.0
2025-09-24,291.75,309.63,291.71,309.59,956868600.0
2025-09-25,311.19,323.75,310.44,317.29,904041000.0
2025-09-26,313.75,316.74,303.25,303.75,630006300.0
2025-09-29,303.74,308.63,300.77,306.24,554758100.0
2025-09-30,312.24,318.75,309.63,315.25,755104300.0
2025-10-09,314.15,327.61,302.8,317.68,1407846000.0
2025-10-10,313.75,314.63,293.75,295.75,1363097500.0
2025-10-13,315.06,349.75,315.06,320.45,2665506200.0
2025-10-14,312.75,317.25,300.93,308.9,1953430500.0
2025-10-15,305.8,315.05,299.86,311.68,1171817600.0
2025-10-16,306.75,308.75,302.14,304.3,753745100.0
2025-10-17,301.86,305.55,294.98,296.34,702197800.0
2025-10-20,298.75,301.24,294.67,297.5,476000000.0
2025-10-21,298.75,302.25,296.75,299.06,489171400.0
2025-10-22,298.55,298.55,291.75,291.93,512385200.0
2025-10-23,295.74,299.6,290.75,299.42,550659300.0
2025-10-24,299.65,304.63,298.06,302.75,616649700.0
2025-10-27,304.75,316.46,302.17,315.75,939674000.0
2025-10-28,329.75,358.14,329.75,335.96,2477020700.0
2025-10-29,334.28,338.44,325.89,336.46,1119253800.0
2025-10-30,334.14,356.75,331.74,343.79,1444977300.0
2025-10-31,343.75,366.52,343.75,357.74,1662639500.0
2025-11-03,361.75,371.73,351.47,358.63,1389379100.0
2025-11-04,352.76,358.63,346.05,348.96,951538000.0
2025-11-05,340.25,344.75,335.54,342.53,709118300.0
2025-11-06,340.75,342.45,332.86,340.66,711584600.0
2025-11-07,337.75,338.66,327.26,328.74,710277100.0
2025-11-10,331.1,333.77,325.42,329.25,587581500.0
2025-11-11,327.75,331.31,319.08,320.55,628545100.0
2025-11-12,319.27,321.05,314.75,316.55,461706300.0
2025-11-13,316.57,322.65,316.57,320.37,519869400.0
2025-11-14,318.71,320.25,309.65,309.75,500752100.0
2025-11-17,308.95,315.75,308.78,312.15,583021500.0
2025-11-18,312.43,323.54,309.28,317.42,854056000.0
2025-11-19,318.25,322.19,314.88,317.05,586872400.0
2025-11-20,315.99,317.95,305.96,306.3,639028700.0
2025-11-21,303.74,310.25,302.85,304.46,554452500.0
2025-11-24,308.06,322.7,302.08,321.75,856549600.0
2025-11-25,322.25,328.73,316.76,317.75,767159400.0
2025-11-26,315.75,323.51,314.42,318.2,654120300.0
2025-11-27,316.25,318.15,310.31,310.77,521719800.0
2025-11-28,310.68,313.12,308.25,310.06,365734200.0
2025-12-01,309.75,316.95,306.95,315.83,517180100.0
2025-12-02,315.83,316.49,306.03,308.05,425109700.0
2025-12-03,307.75,308.68,300.76,302.24,411624100.0
2025-12-04,300.75,304.06,298.8,299.94,376663000.0
2025-12-05,299.94,303.74,297.88,303.58,427936400.0
2025-12-08,303.78,306.68,303.25,304.2,445204400.0
2025-12-09,304.2,306.41,299.36,301.97,404910000.0
2025-12-10,299.62,304.75,296.76,304.75,373055900.0
2025-12-11,302.75,303.25,294.75,294.76,510213200.0
2025-12-12,293.8,307.17,293.29,306.65,770951300.0
2025-12-15,302.75,308.14,301.77,306.35,396917400.0
2025-12-16,305.84,308.64,303.71,306.06,328505300.0
2025-12-17,306.06,311.45,304.08,311.17,415067400.0
2025-12-18,307.96,313.05,305.7,305.7,354604900.0
2025-12-19,305.33,307.25,301.45,302.35,370826400.0
2025-12-22,301.75,305.73,300.42,302.35,374674700.0
2025-12-23,302.34,308.25,301.05,301.75,350908900.0
2025-12-24,300.52,302.15,299.75,300.79,277827100.0
2025-12-25,301.75,302.03,299.22,301.3,268260100.0
2025-12-26,301.75,304.1,299.78,300.49,294337900.0
2025-12-29,299.75,301.62,296.85,298.83,373845000.0
2025-12-30,298.15,304.3,297.65,303.69,471113500.0
2025-12-31,304.62,309.86,302.48,305.82,572398900.0
2026-01-05,306.85,326.88,306.85,325.75,1047531700.0
2026-01-06,324.4,328.75,322.05,327.82,588703100.0
2026-01-07,327.12,327.12,318.77,322.25,514165200.0
2026-01-08,320.75,329.69,317.26,324.25,546070400.0
2026-01-09,323.72,341.25,322.76,340.25,980196600.0
2026-01-12,348.75,384.75,348.75,378.74,1626591200.0
2026-01-13,393.68,413.75,368.98,370.54,1879287200.0
2026-01-14,369.74,388.32,358.76,366.81,1691434100.0
2026-01-15,361.15,376.12,354.33,359.07,1309962000.0
2026-01-16,355.75,369.41,350.53,352.04,1017306200.0
2026-01-19,348.75,355.57,342.63,343.75,756747300.0
2026-01-20,346.75,348.33,331.28,333.74,783710700.0
2026-01-21,332.75,339.25,330.34,332.15,646317300.0
2026-01-22,333.93,345.35,332.73,341.77,966280600.0
2026-01-23,341.8,361.52,341.8,352.05,934105500.0
2026-01-26,358.1,359.03,344.85,347.25,746923200.0
2026-01-27,350.75,355.88,344.34,351.75,609773500.0
2026-01-28,352.72,358.31,343.75,344.95,803279500.0
2026-01-29,341.75,362.38,336.75,346.76,1046200000.0
2026-01-30,343.52,346.25,330.79,335.59,868646800.0
2026-02-02,331.86,336.64,319.81,321.4,735677400.0
2026-02-03,324.75,326.93,317.76,325.28,574351800.0
2026-02-04,320.75,323.03,306.51,312.9,872672200.0
2026-02-05,308.75,313.69,306.89,308.2,517845500.0
2026-02-06,305.66,307.63,302.08,302.37,580587200.0
2026-02-09,306.56,309.43,302.52,305.76,729818400.0
2026-02-10,307.75,313.23,302.75,312.85,806907700.0
2026-02-11,310.24,313.03,306.75,309.45,495156700.0
2026-02-12,310.24,313.75,306.93,311.75,589602400.0
2026-02-13,308.74,311.16,305.75,306.03,508476600.0
2026-02-24,306.74,306.74,290.93,292.56,983110400.0
2026-02-25,293.74,295.35,291.03,294.35,580845000.0
2026-02-26,294.35,299.75,291.46,299.75,626113400.0
2026-02-27,296.75,302.73,294.78,299.91,620605300.0
2026-03-02,293.75,298.05,290.95,291.94,754707100.0
2026-03-03,292.04,300.21,286.77,287.15,864651700.0
2026-03-04,284.35,287.65,278.97,280.08,595357300.0
2026-03-05,284.75,285.75,276.22,278.2,533798600.0
2026-03-06,277.75,284.71,276.35,284.71,475674600.0
2026-03-09,280.56,283.33,274.25,279.84,626426000.0
2026-03-10,285.75,289.34,282.57,283.75,665824300.0
2026-03-11,282.75,286.25,281.53,281.75,417385200.0
2026-03-12,281.84,283.71,276.93,278.84,493928700.0
2026-03-13,277.75,280.33,274.98,277.52,470912000.0
2026-03-16,276.97,277.74,266.25,267.09,762952800.0
2026-03-17,268.44,271.25,265.86,266.81,503763400.0
2026-03-18,267.64,268.65,264.25,267.01,473416600.0
2026-03-19,264.75,265.33,258.55,259.4,523362600.0
2026-03-20,259.55,260.25,249.78,251.45,526798700.0
2026-03-23,246.75,248.55,236.63,238.25,655821200.0
2026-03-24,241.75,242.75,237.35,240.75,440796500.0
2026-03-25,240.55,244.4,238.75,241.86,400192500.0
2026-03-26,244.35,248.25,237.28,238.75,626960200.0
2026-03-27,236.58,241.33,236.25,239.45,420879500.0
2026-03-30,236.25,238.57,233.75,235.54,350924900.0
2026-03-31,236.41,239.05,231.78,232.31,453944300.0
2026-04-01,236.75,242.32,233.55,241.38,544583000.0
2026-04-02,239.0,240.75,230.77,231.34,509604800.0
2026-04-03,232.63,233.63,228.22,228.25,314537300.0
2026-04-07,228.25,229.72,223.93,225.95,317666900.0
2026-04-08,231.25,241.75,231.07,241.53,731685600.0
2026-04-09,238.68,238.75,229.16,231.94,686636700.0
2026-04-10,233.11,240.3,233.11,234.54,626810500.0
2026-04-13,230.81,237.25,229.75,232.49,560549800.0
2026-04-14,258.75,259.75,241.52,247.28,2165390000.0
2026-04-15,246.75,251.13,241.76,243.07,1101956000.0
2026-04-16,245.35,253.69,245.35,251.21,1132181100.0
2026-04-17,249.75,250.01,245.43,246.3,807892300.0
2026-04-20,246.75,250.05,244.86,248.4,694664600.0
2026-04-21,247.75,247.75,243.59,245.81,502981500.0
2026-04-22,246.53,248.22,244.86,247.96,577646000.0
2026-04-23,248.65,252.51,247.27,250.23,859143100.0
2026-04-24,249.75,250.6,240.17,247.87,937555400.0
2026-04-27,249.21,254.71,244.94,252.25,949003000.0
2026-04-28,252.25,252.49,244.84,246.33,809474700.0
2026-04-29,244.7,249.26,243.9,248.01,687340200.0
2026-04-30,248.75,253.57,248.15,250.69,870905600.0
2026-05-06,252.27,263.05,252.27,259.75,1280663300.0
2026-05-07,261.75,273.69,257.41,272.94,1389467400.0
2026-05-08,274.75,280.93,269.75,270.01,1448679000.0
2026-05-11,268.8,273.09,265.96,271.66,1103127300.0
2026-05-12,270.1,270.1,259.9,260.25,1050261100.0
2026-05-13,258.75,263.63,256.25,262.7,726765600.0
2026-05-14,269.1,270.62,253.89,254.4,933958000.0
2026-05-15,254.35,259.55,248.86,250.05,865928800.0
2026-05-18,248.75,255.04,247.85,251.94,703035600.0
2026-05-19,251.53,256.45,250.05,254.04,696072400.0
2026-05-20,250.95,252.27,245.85,247.35,863566800.0
2026-05-21,249.0,256.19,242.45,242.65,973307600.0
2026-05-22,244.75,245.75,238.57,240.85,696812400.0
2026-05-25,241.95,247.19,239.78,244.09,777953900.0
2026-05-26,241.75,245.13,237.77,241.43,723478400.0
2026-05-27,241.43,245.34,234.72,235.27,913472900.0
2026-05-28,234.75,236.17,227.77,235.13,799840600.0
2026-05-29,238.75,243.7,231.26,237.25,967305500.0
2026-06-01,238.16,258.41,238.16,254.85,1737242100.0
2026-06-02,256.93,262.51,251.75,261.0,1396843700.0
2026-06-03,254.75,254.83,248.08,249.3,1181295500.0
2026-06-04,245.05,245.51,233.93,236.41,1008146100.0
2026-06-05,236.48,240.41,232.55,233.0,673485000.0
2026-06-08,224.35,229.63,222.4,222.6,718230100.0
2026-06-09,224.9,225.71,217.77,224.55,709662400.0
2026-06-10,220.17,222.69,212.35,213.0,779382700.0
2026-06-11,209.86,211.57,205.13,208.31,670801100.0
2026-06-12,210.93,216.94,210.52,213.75,738633000.0
2026-06-15,216.48,219.35,214.21,216.76,600282200.0
2026-06-16,216.78,216.8,212.21,213.05,588032700.0
2026-06-17,211.63,215.05,210.04,214.05,510309200.0
2026-06-18,212.75,222.35,212.1,216.11,808273600.0
2026-06-22,215.22,226.2,210.97,225.68,1134328000.0
2026-06-23,222.25,222.94,213.75,214.18,807816700.0
2026-06-24,213.75,215.62,209.65,213.92,637610000.0
2026-06-25,212.15,214.75,209.0,211.85,698643500.0
2026-06-26,210.75,210.78,198.75,198.78,993644800.0
2026-06-29,203.21,219.23,203.21,212.68,1208670900.0
2026-06-30,214.52,215.25,210.97,211.8,793425100.0
2026-07-01,212.75,224.25,211.83,220.35,1189447200.0
2026-07-02,225.75,225.75,214.97,215.41,1125562500.0
2026-07-03,216.0,216.95,209.9,211.35,696623200.0
2026-07-06,209.0,212.62,207.01,207.82,589207800.0
2026-07-07,207.01,209.8,205.1,205.95,460406900.0
2026-07-08,207.95,219.9,206.05,217.88,1115235500.0
2026-07-09,217.88,228.0,213.23,227.6,1327197200.0
2026-07-10,225.0,242.8,222.68,233.76,1452067600.0
2026-07-13,230.55,233.16,223.9,226.55,952556900.0
2026-07-14,225.5,228.83,215.68,222.63,879634000.0
2026-07-15,222.88,239.5,222.85,236.71,1313946200.0
2026-07-16,234.0,241.0,228.0,238.12,1234436800.0
2026-07-17,234.0,240.0,223.5,223.5,1196226100.0
2026-07-20,229.95,245.0,223.96,244.27,1636788300.0
2026-07-21,240.98,249.37,240.0,247.55,1642164400.0
2026-07-22,242.6,244.3,237.65,239.92,1082598900.0
2026-07-23,239.7,239.7,230.01,238.39,760468800.0
2026-07-24,236.05,236.25,226.8,226.93,823654600.0
2026-07-27,228.67,242.22,225.18,240.8,944637300.0
2026-07-28,236.51,247.58,236.36,241.24,931093000.0
2026-07-29,243.9,252.12,233.61,245.58,1225372000.0
2026-07-30,244.55,257.76,244.0,252.19,1267592800.0
2026-07-31,248.0,289.3,246.0,269.58,2873692500.0
2026-08-03,265.54,284.08,265.4,274.01,2214902400.0
2026-08-04,279.0,280.0,269.86,274.45,1779719400.0
2026-08-05,270.0,288.14,269.45,279.15,1868922100.0
2026-08-06,273.57,281.98,267.02,267.1,1742335200.0
2026-08-07,265.63,271.0,261.61,265.65,1426730000.0
2026-08-10,265.51,268.6,260.56,262.6,990289600.0
2026-08-11,262.0,269.89,258.88,261.4,986352800.0
2026-08-12,261.5,265.33,258.91,260.48,767414500.0
2026-08-13,261.01,265.66,254.08,254.5,1223289900.0
2026-08-14,254.51,263.2,251.08,256.45,1051016400.0
2026-08-17,257.08,257.99,249.0,255.44,1000838400.0
2026-08-18,253.0,259.51,251.3,258.6,1044636800.0
2026-08-19,253.99,254.7,245.45,247.13,1060727200.0
2026-08-20,249.7,252.66,240.9,241.64,837767900.0
2026-08-21,241.26,243.14,237.3,240.5,509466500.0
2026-08-24,240.44,241.0,230.0,233.3,606749400.0
2026-08-25,231.0,237.0,231.0,234.75,475355300.0
2026-08-26,233.11,237.5,232.21,233.03,466457200.0
2026-08-27,233.03,239.03,232.37,238.22,604924500.0
2026-08-28,245.0,248.31,241.0,241.3,964637400.0
2026-08-31,237.16,251.2,237.0,249.65,826180800.0
2026-09-01,248.98,251.36,246.16,247.36,571101500.0
2026-09-02,244.0,246.0,238.0,238.4,510567200.0
2026-09-03,240.0,242.68,237.0,239.05,418198500.0
2026-09-04,242.67,248.3,241.6,242.99,686508100.0
2026-09-07,242.0,243.57,237.76,239.53,485698600.0
2026-09-08,239.0,239.1,234.02,235.27,519402600.0
2026-09-09,235.27,235.27,229.2,231.69,462495800.0
2026-09-10,230.22,233.0,227.7,227.72,339235700.0
2026-09-11,226.79,231.19,223.8,228.82,529358800.0
2026-09-14,226.0,232.7,226.0,228.59,350647500.0
2026-09-15,230.7,233.44,225.11,225.52,371276800.0
2026-09-16,224.08,224.78,220.05,222.81,448234500.0
2026-09-17,221.16,225.26,220.0,223.05,442109600.0
2026-09-18,225.0,225.2,221.8,223.61,510051100.0
2026-09-21,224.5,226.33,222.6,223.59,442164000.0
2026-09-22,225.97,232.49,225.81,231.32,749708300.0
2026-09-23,229.01,229.99,226.5,226.6,386866200.0
2026-09-24,226.0,226.88,222.03,222.03,313084500.0
2026-09-28,222.0,223.0,217.1,222.0,374121100.0
2026-09-29,221.66,224.0,215.15,216.9,414272700.0
2026-09-30,216.32,219.88,215.68,218.8,392258800.0
2026-10-08,217.59,222.51,217.59,218.99,320365000.0
2026-10-09,218.67,229.79,216.01,228.95,591240700.0
2026-10-12,227.01,229.28,226.01,227.7,322594900.0
2026-10-13,226.0,233.8,224.28,232.44,500515100.0
2026-10-14,230.97,233.93,228.3,229.27,335351600.0
2026-10-15,224.5,234.48,224.0,232.5,577583200.0
2026-10-16,233.01,233.55,226.26,231.44,396158300.0
2026-10-19,227.0,233.68,227.0,231.85,322099800.0
2026-10-20,230.04,233.88,226.85,233.88,485562800.0
2026-10-21,233.0,238.5,231.8,237.17,506716600.0
2026-10-22,237.16,241.0,234.5,236.88,542203100.0
2026-10-23,234.88,250.46,233.33,248.96,840942700.0
2026-10-26,247.18,257.97,246.5,252.57,741898200.0
2026-10-27,251.0,254.65,244.35,244.48,529254700.0
2026-10-28,242.46,242.46,222.66,223.08,950193100.0