date,open,high,low,close,volume
2024-03-07,59.29,59.3,57.37,57.38,4160200.0
2024-03-08,57.3,57.61,55.9,56.6,4156800.0
2024-03-11,56.76,59.27,56.7,58.31,5582200.0
2024-03-12,58.18,62.19,57.76,60.88,9587500.0
2024-03-13,60.75,61.96,60.13,61.3,7106300.0
2024-03-14,60.88,61.98,59.75,60.22,4613300.0
2024-03-15,59.91,61.49,59.56,60.22,3928300.0
2024-03-18,60.23,60.72,59.3,60.68,3885000.0
2024-03-19,60.37,61.66,59.88,61.13,4263800.0
2024-03-20,61.08,61.79,60.6,61.04,4640400.0
2024-03-21,61.0,61.63,60.05,60.2,3767000.0
2024-03-22,59.73,60.02,57.4,57.65,6188300.0
2024-03-25,57.3,57.64,56.38,56.51,4111300.0
2024-03-26,56.5,57.24,56.12,57.17,3426700.0
2024-03-27,56.65,57.63,55.81,55.85,3052800.0
2024-03-28,55.62,57.1,55.5,56.9,2922200.0
2024-03-29,56.61,57.2,56.2,56.77,2263000.0
2024-04-01,57.84,58.8,57.46,58.25,4433100.0
2024-04-02,57.79,59.74,57.46,59.14,5177100.0
2024-04-03,59.01,59.75,57.91,58.19,3761800.0
2024-04-08,57.65,59.5,56.26,57.6,7690100.0
2024-04-09,56.9,59.8,56.86,59.44,5354400.0
2024-04-10,59.15,59.6,58.72,59.3,3881100.0
2024-04-11,58.9,59.8,57.84,59.73,3947800.0
2024-04-12,59.6,60.3,56.6,57.58,5550800.0
2024-04-15,57.56,60.5,57.34,59.27,6475700.0
2024-04-16,59.2,59.75,57.46,57.52,4920900.0
2024-04-17,57.34,58.56,57.32,57.8,4270300.0
2024-04-18,57.5,60.1,56.7,58.87,6506700.0
2024-04-19,58.34,58.4,55.8,56.47,7970000.0
2024-04-22,55.2,57.68,54.68,57.3,6040200.0
2024-04-23,57.3,58.17,56.9,57.33,4110200.0
2024-04-24,57.3,57.32,56.02,56.85,3193100.0
2024-04-25,56.6,57.1,56.05,56.17,3239600.0
2024-04-26,56.19,58.9,56.19,58.8,6758400.0
2024-04-29,58.5,60.8,58.12,60.35,6185500.0
2024-04-30,64.0,64.3,61.45,62.67,10223700.0
2024-05-06,64.8,65.63,63.7,65.62,9864700.0
2024-05-07,65.3,67.15,65.16,65.33,8070500.0
2024-05-08,65.33,66.05,64.36,65.54,6645200.0
2024-05-09,65.5,66.1,64.98,65.57,4657400.0
2024-05-10,65.85,66.78,65.6,66.4,4577300.0
2024-05-13,65.6,66.95,65.18,66.62,4982100.0
2024-05-14,66.68,68.79,66.49,67.85,5984300.0
2024-05-15,67.67,67.82,65.82,65.92,4591300.0
2024-05-16,66.26,66.77,65.2,66.3,4548200.0
2024-05-17,65.89,66.77,64.88,66.0,4244200.0
2024-05-20,66.4,67.76,66.25,66.69,4314900.0
2024-05-21,66.29,66.75,65.42,65.67,3410600.0
2024-05-22,65.65,65.65,64.3,64.54,4515500.0
2024-05-23,64.32,64.89,62.79,63.0,4848800.0
2024-05-24,62.6,63.44,62.0,62.35,4025300.0
2024-05-27,62.96,63.6,62.47,63.25,4283500.0
2024-05-28,62.93,63.41,61.9,62.13,3300000.0
2024-05-29,61.86,62.35,61.12,61.51,3906700.0
2024-05-30,61.06,61.3,59.9,60.28,4301900.0
2024-05-31,60.27,62.56,60.11,61.24,5431400.0
2024-06-03,61.08,62.54,60.38,62.0,4169700.0
2024-06-04,62.0,63.41,61.82,63.41,4766600.0
2024-06-05,63.65,64.15,63.0,63.12,4324200.0
2024-06-06,63.48,64.29,62.78,63.11,5126500.0
2024-06-07,63.52,63.98,62.07,63.2,4494800.0
2024-06-11,62.6,62.6,60.34,60.87,4993700.0
2024-06-12,60.88,62.18,60.87,61.52,3165100.0
2024-06-13,61.54,61.78,60.27,60.44,3262800.0
2024-06-14,60.46,60.96,59.13,60.96,3940300.0
2024-06-17,60.24,60.8,59.7,60.32,3815800.0
2024-06-18,60.2,60.46,59.2,59.31,5015100.0
2024-06-19,59.32,59.67,58.33,58.45,4016600.0
2024-06-20,58.19,58.59,56.9,57.11,4032000.0
2024-06-21,56.92,57.04,55.59,55.75,4145700.0
2024-06-24,55.09,57.83,54.38,56.98,5852400.0
2024-06-25,56.47,57.26,55.9,57.15,3846800.0
2024-06-26,56.6,58.04,56.53,57.88,3567300.0
2024-06-27,57.65,57.65,56.49,56.66,2951400.0
2024-06-28,56.58,57.05,55.38,55.8,3114200.0
2024-07-01,55.7,56.25,54.4,55.29,3293300.0
2024-07-02,55.2,55.86,54.56,54.67,4307100.0
2024-07-03,54.8,54.8,53.24,53.63,3859800.0
2024-07-04,53.8,54.0,52.24,52.4,3526700.0
2024-07-05,52.36,53.19,51.55,52.95,3343900.0
2024-07-08,52.9,54.43,51.9,53.6,4953300.0
2024-07-09,53.52,55.88,52.31,55.39,5882200.0
2024-07-10,54.98,55.66,54.55,54.77,2757000.0
2024-07-11,55.5,57.66,55.15,57.54,5378700.0
2024-07-12,57.55,58.55,57.36,57.93,3507900.0
2024-07-15,57.57,58.29,56.97,57.97,2676700.0
2024-07-16,57.42,58.15,57.05,57.76,2085900.0
2024-07-17,57.76,58.63,57.45,58.58,3324200.0
2024-07-18,58.17,58.3,56.76,57.08,4407800.0
2024-07-19,56.8,57.36,56.09,57.25,3879500.0
2024-07-22,56.94,57.73,56.1,56.34,2796000.0
2024-07-23,56.16,56.34,53.97,53.97,3534100.0
2024-07-24,53.91,54.37,52.96,53.41,2933400.0
2024-07-25,53.0,54.05,52.92,53.65,1965900.0
2024-07-26,53.65,55.44,53.57,54.63,2675500.0
2024-07-29,54.45,55.95,54.45,55.4,2728700.0
2024-07-30,55.4,55.9,54.56,55.42,1862600.0
2024-07-31,55.26,57.69,55.26,57.06,3639700.0
2024-08-01,57.1,57.29,56.01,56.4,2414000.0
2024-08-02,56.17,57.18,56.0,56.42,2314100.0
2024-08-05,56.22,57.65,56.06,56.08,3288600.0
2024-08-06,56.1,56.94,55.91,56.49,1725800.0
2024-08-07,56.32,56.49,55.7,55.99,1803400.0
2024-08-08,55.86,57.3,55.17,57.05,3516600.0
2024-08-09,57.2,57.6,56.62,56.76,1770300.0
2024-08-12,56.38,56.79,55.8,56.13,1553600.0
2024-08-13,56.25,56.39,55.11,55.72,2055000.0
2024-08-14,55.91,56.1,53.98,55.75,3334000.0
2024-08-15,53.8,55.11,52.8,54.48,5048800.0
2024-08-16,54.48,54.5,52.12,52.53,5413800.0
2024-08-19,52.11,53.49,51.66,51.85,3590200.0
2024-08-20,51.8,51.9,50.51,51.01,3926000.0
2024-08-21,50.88,51.23,50.22,50.3,2272900.0
2024-08-22,50.3,50.69,48.76,49.0,2956500.0
2024-08-23,48.88,49.44,48.5,48.98,2230500.0
2024-08-26,48.9,49.6,47.99,48.26,2490400.0
2024-08-27,47.9,48.4,47.28,48.28,2020000.0
2024-08-28,48.2,48.7,46.98,48.7,3679900.0
2024-08-29,48.41,49.45,48.1,49.43,3056300.0
2024-08-30,49.5,50.89,48.48,50.72,4911800.0
2024-09-02,50.18,50.18,48.9,48.9,2763400.0
2024-09-03,48.82,50.03,48.65,49.56,1990400.0
2024-09-04,49.1,50.1,49.07,49.26,1320900.0
2024-09-05,49.14,49.75,48.96,49.35,1450000.0
2024-09-06,49.36,49.39,48.27,48.28,1675500.0
2024-09-09,47.94,48.75,47.2,47.45,2039100.0
2024-09-10,47.16,48.26,47.16,48.06,2155200.0
2024-09-11,47.79,48.81,47.7,48.41,1594100.0
2024-09-12,48.44,49.1,47.91,47.97,1963100.0
2024-09-13,47.61,48.21,47.1,47.41,1707800.0
2024-09-18,47.14,47.28,45.95,46.49,2148400.0
2024-09-19,46.6,48.81,46.6,48.44,3565600.0
2024-09-20,48.31,48.57,47.68,48.42,1948300.0
2024-09-23,48.39,49.3,48.21,48.21,2173800.0
2024-09-24,49.09,50.69,47.96,50.66,4849300.0
2024-09-25,51.7,52.9,51.11,51.28,4993900.0
2024-09-26,51.21,56.9,51.06,56.9,9007800.0
2024-09-27,58.98,60.6,58.9,60.4,8281400.0
2024-09-30,63.4,66.28,58.9,65.23,16997000.0
2024-10-08,72.1,72.1,61.1,64.58,19933100.0
2024-10-09,62.2,62.2,57.68,57.8,10315100.0
2024-10-10,57.8,61.98,57.8,60.6,9841800.0
2024-10-11,60.48,60.7,56.71,57.63,6389500.0
2024-10-14,57.65,58.1,55.95,57.85,5264500.0
2024-10-15,57.72,57.72,55.2,55.26,5269000.0
2024-10-16,53.95,55.55,53.9,54.69,4361800.0
2024-10-17,54.98,55.46,53.7,53.71,3608600.0
2024-10-18,53.72,56.45,53.29,55.4,6074300.0
2024-10-21,55.63,56.2,54.1,55.13,5557000.0
2024-10-22,55.1,56.29,54.83,55.66,4574800.0
2024-10-23,55.53,56.66,55.13,55.96,4404000.0
2024-10-24,55.41,56.12,54.9,54.91,3445100.0
2024-10-25,54.75,55.41,54.6,54.9,4635300.0
2024-10-28,55.16,56.01,54.6,55.85,4587700.0
2024-10-29,55.85,56.2,54.28,54.36,5105600.0
2024-10-30,54.1,54.55,53.3,53.95,3730400.0
2024-10-31,53.1,53.77,52.61,53.14,5260400.0
2024-11-01,53.14,54.79,53.14,53.79,4936600.0
2024-11-04,54.2,55.23,53.98,54.7,4629500.0
2024-11-05,54.4,57.28,53.92,57.09,8568000.0
2024-11-06,57.09,57.87,56.4,57.11,6085700.0
2024-11-07,56.66,61.62,56.4,61.34,10520300.0
2024-11-08,61.59,62.23,59.6,60.35,8039100.0
2024-11-11,59.1,60.3,58.2,60.26,6428000.0
2024-11-12,60.26,61.55,58.6,59.17,6200400.0
2024-11-13,59.13,60.3,58.97,59.82,3705600.0
2024-11-14,59.11,60.42,58.75,58.8,3286000.0
2024-11-15,58.81,60.39,58.75,59.1,5035500.0
2024-11-18,59.1,60.65,58.42,59.55,5253000.0
2024-11-19,60.15,60.4,57.43,58.71,4677500.0
2024-11-20,58.37,58.88,57.78,58.3,3513600.0
2024-11-21,58.11,58.56,57.2,57.82,3402200.0
2024-11-22,57.81,58.16,55.5,55.63,4124300.0
2024-11-25,55.58,56.49,54.95,55.73,2721000.0
2024-11-26,55.3,57.07,55.11,55.92,2988700.0
2024-11-27,56.2,57.08,55.5,56.86,2925000.0
2024-11-28,56.65,56.81,55.92,55.96,2508100.0
2024-11-29,55.69,57.68,55.69,56.97,3582000.0
2024-12-02,56.4,57.21,56.11,56.92,4077900.0
2024-12-03,56.33,58.21,56.17,57.71,5163200.0
2024-12-04,57.41,59.63,57.3,59.32,7950900.0
2024-12-05,58.91,61.44,58.72,60.62,9545800.0
2024-12-06,60.62,60.9,59.6,60.08,5106400.0
2024-12-09,59.67,59.99,58.3,58.72,4551400.0
2024-12-10,61.08,61.2,59.16,59.52,8281000.0
2024-12-11,59.53,61.38,59.1,60.87,7307800.0
2024-12-12,60.87,63.6,60.4,62.75,10498500.0
2024-12-13,62.1,64.04,61.6,63.05,14469700.0
2024-12-16,63.06,63.06,60.98,61.35,7009800.0
2024-12-17,61.35,63.08,61.35,62.14,5501900.0
2024-12-18,62.28,62.58,61.13,61.47,3039000.0
2024-12-19,60.8,61.18,59.67,60.16,4282400.0
2024-12-20,60.4,61.26,60.28,60.5,2805400.0
2024-12-23,60.4,60.84,59.19,59.2,3124600.0
2024-12-24,59.22,60.93,59.16,60.77,2776600.0
2024-12-25,60.49,60.9,59.81,60.41,1838400.0
2024-12-26,60.41,61.09,60.1,60.8,2518000.0
2024-12-27,60.79,60.93,59.85,60.05,2588500.0
2024-12-30,59.88,60.58,59.41,59.86,2129900.0
2024-12-31,59.86,60.98,59.57,59.62,3965900.0
2025-01-02,59.65,61.0,58.95,59.32,4777700.0
2025-01-03,59.32,59.75,57.96,58.32,3721000.0
2025-01-06,56.88,58.38,56.48,56.77,4072800.0
2025-01-07,56.86,57.05,55.88,56.41,3214700.0
2025-01-08,56.41,56.41,53.39,54.22,7363200.0
2025-01-09,53.9,54.48,53.16,53.52,4367500.0
2025-01-10,53.52,54.08,52.89,53.08,2797800.0
2025-01-13,53.0,54.13,52.8,53.9,3341600.0
2025-01-14,53.83,54.96,53.75,54.72,4136400.0
2025-01-15,54.6,54.74,54.01,54.1,2760200.0
2025-01-16,54.3,54.68,52.2,52.66,8267600.0
2025-01-17,52.66,53.56,52.28,53.27,4948900.0
2025-01-20,53.66,54.4,53.26,53.42,4038300.0
2025-01-21,53.9,54.03,51.45,51.6,9331400.0
2025-01-22,51.6,51.61,50.31,50.74,6171400.0
2025-01-23,51.33,51.6,50.71,50.8,4293400.0
2025-01-24,50.8,51.07,50.27,51.01,4581300.0
2025-01-27,51.07,52.04,51.05,51.84,5253100.0
2025-02-05,51.91,52.04,50.6,51.07,3556600.0
2025-02-06,51.08,51.56,50.81,51.48,3380900.0
2025-02-07,50.9,52.1,50.71,51.8,5446400.0
2025-02-10,51.8,52.61,51.42,52.5,5568600.0
2025-02-11,52.52,54.05,52.5,53.47,7488500.0
2025-02-12,53.4,53.65,53.0,53.4,3583700.0
2025-02-13,53.43,54.1,53.43,53.48,4574900.0
2025-02-14,53.5,53.65,53.12,53.39,2800400.0
2025-02-17,53.27,53.37,52.61,53.12,3716800.0
2025-02-18,53.2,54.45,52.77,53.78,6169500.0
2025-02-19,53.65,53.8,53.0,53.8,4054100.0
2025-02-20,53.6,54.42,53.48,54.17,3718300.0
2025-02-21,54.15,54.53,53.43,53.66,4001200.0
2025-02-24,53.5,53.86,53.01,53.32,3774500.0
2025-02-25,53.13,53.24,51.9,51.93,4124800.0
2025-02-26,51.93,52.95,51.93,52.93,4696200.0
2025-02-27,52.93,53.75,52.64,53.48,4481400.0
2025-02-28,53.47,54.27,52.78,52.78,4426100.0
2025-03-03,53.15,54.17,52.1,52.18,4990200.0
2025-03-04,52.1,52.18,51.4,52.05,2666900.0
2025-03-05,52.05,52.18,51.5,51.8,2665100.0
2025-03-06,52.1,52.15,51.61,52.11,4315800.0
2025-03-07,52.05,52.4,51.65,52.17,3839100.0
2025-03-10,52.17,52.3,51.74,52.2,2512800.0
2025-03-11,51.8,54.25,51.75,54.15,7390200.0
2025-03-12,54.72,55.39,53.44,53.48,5788200.0
2025-03-13,53.48,54.46,52.99,53.46,3986000.0
2025-03-14,53.6,55.84,53.5,55.52,10688400.0
2025-03-17,55.52,56.31,54.0,55.92,8935200.0
2025-03-18,55.7,56.1,55.1,55.67,4139400.0
2025-03-19,55.62,56.6,55.27,56.3,4881400.0
2025-03-20,56.6,56.6,54.63,54.83,5204200.0
2025-03-21,54.84,55.42,54.55,55.05,3394800.0
2025-03-24,55.04,55.5,54.67,55.27,3242300.0
2025-03-25,55.11,56.4,55.02,55.73,3916100.0
2025-03-26,55.54,55.88,54.91,55.36,2932700.0
2025-03-27,55.06,55.9,54.95,55.8,2994300.0
2025-03-28,55.61,56.09,55.4,55.42,2473800.0
2025-03-31,55.49,56.28,55.1,55.13,3480300.0
2025-04-01,55.39,56.69,55.14,56.55,5046300.0
2025-04-02,56.48,57.1,55.74,56.0,3424600.0
2025-04-03,55.26,56.56,54.68,56.42,5030300.0
2025-04-07,53.6,55.45,50.6,53.1,8880800.0
2025-04-08,52.54,55.35,52.5,55.35,6726000.0
2025-04-09,55.29,56.58,53.6,56.39,5830400.0
2025-04-10,56.4,57.08,55.29,56.6,5773900.0
2025-04-11,56.59,56.82,54.99,55.44,3764100.0
2025-04-14,55.05,55.6,54.66,54.99,3306800.0
2025-04-15,54.98,55.9,54.66,55.58,3373800.0
2025-04-16,55.37,55.93,54.92,55.93,2851200.0
2025-04-17,55.48,56.2,55.28,55.8,2676400.0
2025-04-18,55.6,55.67,54.27,54.33,3898300.0
2025-04-21,54.34,54.45,53.62,53.78,3356000.0
2025-04-22,53.62,54.08,53.45,53.51,2782200.0
2025-04-23,53.51,53.78,53.0,53.2,2607300.0
2025-04-24,52.61,53.29,52.61,53.06,2064800.0
2025-04-25,53.09,53.84,53.0,53.22,3533900.0
2025-04-28,53.26,53.57,52.64,52.8,2694000.0
2025-04-29,52.61,53.37,51.87,53.29,3641700.0
2025-04-30,53.45,54.4,53.44,54.37,5574000.0
2025-05-06,54.6,54.87,53.96,54.39,4123800.0
2025-05-07,54.6,54.84,53.61,54.12,4937200.0
2025-05-08,53.8,54.29,53.41,53.83,3630300.0
2025-05-09,54.1,54.27,53.66,53.81,3294400.0
2025-05-12,54.07,54.66,53.66,53.9,6526600.0
2025-05-13,54.2,54.28,53.62,53.88,2664000.0
2025-05-14,53.8,54.1,53.36,53.98,3791200.0
2025-05-15,53.85,54.06,53.5,53.72,3085300.0
2025-05-16,53.87,53.89,53.23,53.46,2194900.0
2025-05-19,53.46,53.86,52.88,53.86,2846500.0
2025-05-20,53.95,54.74,53.83,54.5,4435500.0
2025-05-21,54.67,54.75,53.68,53.96,3963100.0
2025-05-22,53.94,54.8,53.72,53.96,3462200.0
2025-05-23,53.78,54.38,53.3,53.3,3088000.0
2025-05-26,53.32,53.85,52.96,53.18,2374100.0
2025-05-27,53.3,54.73,53.19,53.85,6721400.0
2025-05-28,53.84,55.55,53.67,55.36,7409900.0
2025-05-29,55.06,55.56,54.61,55.25,4609400.0
2025-05-30,55.21,55.79,54.4,54.4,3406000.0
2025-06-03,54.35,55.8,54.2,55.08,4037800.0
2025-06-04,54.97,57.09,54.9,57.02,7080200.0
2025-06-05,56.73,57.1,55.19,55.35,6348900.0
2025-06-06,55.3,55.37,54.5,54.55,4156800.0
2025-06-09,54.55,54.82,54.16,54.76,3679300.0
2025-06-10,54.61,55.02,53.97,54.2,3888000.0
2025-06-11,54.21,54.47,54.12,54.31,2360400.0
2025-06-12,54.29,54.3,53.26,53.34,5266400.0
2025-06-13,53.2,53.43,52.73,53.32,3704700.0
2025-06-16,52.87,53.25,52.8,52.87,3457000.0
2025-06-17,52.99,53.17,52.87,53.08,2017500.0
2025-06-18,53.59,53.67,52.86,52.91,2492100.0
2025-06-19,52.85,52.91,52.1,52.23,3017100.0
2025-06-20,52.46,52.78,52.18,52.32,2658500.0
2025-06-23,51.98,52.15,51.63,52.03,2419500.0
2025-06-24,52.07,52.66,52.07,52.64,2459500.0
2025-06-25,52.64,53.07,52.43,53.06,2960800.0
2025-06-26,52.86,53.02,52.58,52.6,2893300.0
2025-06-27,52.65,52.82,52.33,52.55,2102500.0
2025-06-30,52.55,52.8,52.32,52.6,2387400.0
2025-07-01,52.76,52.77,52.41,52.56,2193200.0
2025-07-02,52.46,52.83,52.42,52.64,2485900.0
2025-07-03,52.64,52.78,52.51,52.72,2240400.0
2025-07-04,52.67,52.88,52.52,52.82,2568900.0
2025-07-07,53.1,53.15,52.58,52.64,2550000.0
2025-07-08,52.64,52.79,52.57,52.71,3053600.0
2025-07-09,52.72,53.09,52.66,52.83,4112500.0
2025-07-10,52.81,53.05,52.59,52.91,3196200.0
2025-07-11,52.9,53.18,52.72,52.87,4441400.0
2025-07-14,52.9,53.13,52.6,53.09,3677600.0
2025-07-15,53.1,53.1,52.5,52.63,3110000.0
2025-07-16,52.56,52.79,52.55,52.72,1899500.0
2025-07-17,52.78,52.99,52.57,52.63,3150700.0
2025-07-18,52.64,52.85,52.52,52.85,3650400.0
2025-07-21,52.85,52.9,52.65,52.89,3566200.0
2025-07-22,52.91,53.84,52.78,53.79,8007700.0
2025-07-23,53.8,54.0,53.31,53.43,5194300.0
2025-07-24,53.34,53.87,53.14,53.79,6773800.0
2025-07-25,53.75,54.88,53.75,54.01,6427700.0
2025-07-28,53.98,54.56,53.73,54.01,4287000.0
2025-07-29,53.94,54.16,53.51,53.72,3026600.0
2025-07-30,53.72,54.6,53.54,53.91,5127100.0
2025-07-31,53.85,53.85,52.61,52.72,4902800.0
2025-08-01,52.66,52.93,52.58,52.75,2567400.0
2025-08-04,52.58,52.9,52.51,52.75,2538900.0
2025-08-05,52.76,52.88,52.58,52.85,3723800.0
2025-08-06,52.85,52.96,52.69,52.86,2490900.0
2025-08-07,52.87,53.15,52.8,52.96,2789600.0
2025-08-08,52.9,53.02,52.65,52.68,2534700.0
2025-08-11,52.69,52.9,52.4,52.75,2948700.0
2025-08-12,52.75,53.16,52.59,52.92,3553600.0
2025-08-13,52.93,53.08,52.71,52.89,3191100.0
2025-08-14,52.92,53.56,52.83,53.07,3982100.0
2025-08-15,52.27,52.82,52.15,52.76,5874200.0
2025-08-18,52.66,52.93,52.52,52.81,5083900.0
2025-08-19,52.76,53.26,52.7,52.86,4578700.0
2025-08-20,52.86,53.84,52.6,53.54,6807700.0
2025-08-21,53.48,53.48,53.0,53.31,5901400.0
2025-08-22,53.22,53.31,53.0,53.25,5048800.0
2025-08-25,53.36,54.27,53.32,53.95,9689400.0
2025-08-26,53.85,54.27,53.4,53.4,11620600.0
2025-08-27,53.4,53.6,52.7,52.8,7595600.0
2025-08-28,52.81,52.93,51.88,52.56,6477600.0
2025-08-29,52.5,53.19,52.39,52.93,6044600.0
2025-09-01,52.86,52.92,52.4,52.57,5432900.0
2025-09-02,52.55,52.8,52.22,52.53,4941100.0
2025-09-03,52.59,52.9,52.04,52.16,4276200.0
2025-09-04,52.02,52.65,51.84,52.46,4712200.0
2025-09-05,52.46,52.58,52.18,52.5,3419700.0
2025-09-08,52.49,52.63,52.22,52.58,4840100.0
2025-09-09,52.58,52.59,52.24,52.46,2913000.0
2025-09-10,52.47,52.56,52.32,52.33,2225500.0
2025-09-11,52.38,52.38,52.0,52.35,3896600.0
2025-09-12,52.3,52.4,52.01,52.01,3962400.0
2025-09-15,51.93,51.93,51.58,51.66,3673600.0
2025-09-16,51.66,51.78,51.41,51.57,2893400.0
2025-09-17,51.57,52.19,51.43,52.18,4014600.0
2025-09-18,52.18,52.25,51.62,51.84,3143500.0
2025-09-19,51.63,52.2,51.5,52.18,2699900.0
2025-09-22,51.89,51.97,51.52,51.6,2138500.0
2025-09-23,51.55,51.59,50.56,50.89,2724200.0
2025-09-24,50.9,51.43,50.58,51.3,2166200.0
2025-09-25,51.3,51.45,50.78,51.18,2359100.0
2025-09-26,50.93,51.7,50.81,51.58,2423100.0
2025-09-29,51.51,51.52,50.8,51.22,2857200.0
2025-09-30,51.0,51.3,51.0,51.09,1669000.0
2025-10-09,50.85,51.28,50.68,51.15,2494100.0
2025-10-10,51.11,51.66,50.95,51.47,2563100.0
2025-10-13,50.87,51.13,50.65,50.89,2915800.0
2025-10-14,50.89,51.49,50.77,51.42,3225300.0
2025-10-15,51.36,51.74,51.26,51.42,2437800.0
2025-10-16,51.42,51.81,51.27,51.54,2181100.0
2025-10-17,51.43,51.57,50.84,50.88,2085900.0
2025-10-20,50.94,51.12,50.78,50.85,1610700.0
2025-10-21,50.9,51.16,50.82,50.97,1473200.0
2025-10-22,50.96,51.4,50.9,51.08,1781500.0
2025-10-23,51.08,51.18,50.85,51.07,1224200.0
2025-10-24,51.07,51.29,50.72,50.78,2007100.0
2025-10-27,50.8,50.92,50.6,50.74,1719100.0
2025-10-28,50.73,50.83,50.6,50.69,1650000.0
2025-10-29,50.68,50.74,50.2,50.49,1889900.0
2025-10-30,50.5,51.25,50.49,51.0,3332700.0
2025-10-31,50.78,51.6,50.78,51.2,3795700.0
2025-11-03,51.2,51.35,50.76,51.21,2119000.0
2025-11-04,51.21,51.3,50.81,50.84,1474000.0
2025-11-05,50.85,51.29,50.54,50.94,2338800.0
2025-11-06,50.94,50.94,50.66,50.72,1507600.0
2025-11-07,50.74,50.87,50.51,50.56,1432500.0
2025-11-10,50.63,51.54,50.5,51.5,4284000.0
2025-11-11,51.5,51.85,51.23,51.85,3328000.0
2025-11-12,51.78,52.13,51.5,51.87,2795900.0
2025-11-13,51.9,52.08,51.34,51.95,2711100.0
2025-11-14,51.85,52.48,51.7,51.75,3006300.0
2025-11-17,51.75,51.99,51.3,51.81,2494500.0
2025-11-18,51.8,52.35,51.59,51.77,2440000.0
2025-11-19,51.77,52.1,51.54,51.75,2312100.0
2025-11-20,51.75,51.89,51.3,51.57,1856100.0
2025-11-21,51.35,51.7,50.67,50.96,2851300.0
2025-11-24,51.26,51.55,51.02,51.18,1659500.0
2025-11-25,51.34,51.38,50.84,50.86,1956400.0
2025-11-26,50.86,51.09,50.43,50.53,2148400.0
2025-11-27,50.62,50.79,50.4,50.51,1304800.0
2025-11-28,50.59,50.75,50.43,50.66,1363100.0
2025-12-01,50.75,51.6,50.71,51.4,2449700.0
2025-12-02,51.4,51.86,51.31,51.75,2129700.0
2025-12-03,51.53,52.04,51.51,51.8,2061700.0
2025-12-04,51.87,52.0,51.4,51.51,1235100.0
2025-12-05,51.51,51.51,50.95,50.99,1522100.0
2025-12-08,51.0,51.21,50.52,50.55,2218400.0
2025-12-09,50.62,50.65,50.02,50.02,2757500.0
2025-12-10,50.02,51.26,50.0,51.01,3499100.0
2025-12-11,51.0,51.6,50.86,50.91,3453300.0
2025-12-12,51.09,51.89,51.09,51.48,4532600.0
2025-12-15,51.52,52.08,51.52,51.81,2558300.0
2025-12-16,51.95,52.19,51.61,52.12,2950400.0
2025-12-17,51.98,52.39,51.65,51.98,2984300.0
2025-12-18,51.98,52.05,51.38,51.74,2102500.0
2025-12-19,51.73,52.86,51.49,52.43,3096400.0
2025-12-22,52.48,52.75,51.99,52.0,1884300.0
2025-12-23,52.31,52.45,51.74,52.3,2237500.0
2025-12-24,52.3,52.3,51.65,51.68,1857300.0
2025-12-25,51.74,51.97,51.55,51.74,1585700.0
2025-12-26,51.56,51.94,51.56,51.68,1374600.0
2025-12-29,51.68,51.75,51.2,51.31,1871200.0
2025-12-30,51.12,51.49,51.03,51.25,1553800.0
2025-12-31,51.36,51.43,51.04,51.04,1238800.0
2026-01-05,51.04,51.22,50.95,51.19,1918600.0
2026-01-06,51.29,51.78,51.09,51.63,3128700.0
2026-01-07,51.63,51.63,51.12,51.19,2465400.0
2026-01-08,51.21,51.24,50.95,51.02,2106400.0
2026-01-09,51.0,51.24,50.92,51.19,2070900.0
2026-01-12,51.23,51.43,51.1,51.41,2923700.0
2026-01-13,51.41,51.63,51.0,51.11,2620000.0
2026-01-14,51.09,51.29,50.51,50.6,3692500.0
2026-01-15,50.59,50.89,50.51,50.6,1911600.0
2026-01-16,50.69,50.8,50.5,50.7,1876000.0
2026-01-19,50.69,51.03,50.6,50.91,1863600.0
2026-01-20,51.0,51.6,50.8,51.59,3774900.0
2026-01-21,51.6,51.68,51.21,51.5,1942700.0
2026-01-22,51.5,51.88,51.31,51.63,2219300.0
2026-01-23,51.6,51.89,51.45,51.61,2077400.0
2026-01-26,51.61,52.09,51.2,52.09,3577400.0
2026-01-27,52.09,52.35,51.57,51.93,2408800.0
2026-01-28,51.8,51.99,51.44,51.6,2492200.0
2026-01-29,51.63,53.44,51.51,53.42,7606100.0
2026-01-30,52.88,52.88,50.91,50.91,6099500.0
2026-02-02,51.19,53.41,51.0,52.68,10660000.0
2026-02-03,52.68,53.56,52.31,52.52,3551900.0
2026-02-04,52.74,53.47,52.15,53.2,4183400.0
2026-02-05,53.8,54.96,53.35,54.47,9720100.0
2026-02-06,54.45,55.45,54.26,54.41,7699400.0
2026-02-09,54.33,54.78,53.8,54.01,5307400.0
2026-02-10,54.03,54.2,53.49,53.9,3151400.0
2026-02-11,53.81,54.08,52.8,53.57,2776000.0
2026-02-12,53.5,53.65,52.8,52.93,2514600.0
2026-02-13,53.12,53.35,52.83,52.92,2759500.0
2026-02-24,53.36,53.45,52.7,53.04,2446300.0
2026-02-25,52.98,53.86,52.87,53.44,2879700.0
2026-02-26,54.15,54.3,53.57,53.8,3221400.0
2026-02-27,54.08,54.53,53.96,54.25,3006300.0
2026-03-02,53.7,55.08,53.31,54.81,4459900.0
2026-03-03,54.84,56.08,54.64,55.48,6684500.0
2026-03-04,55.08,55.5,54.1,54.83,4585400.0
2026-03-05,55.36,55.4,54.54,54.85,2955900.0
2026-03-06,54.86,56.39,54.5,56.29,4946400.0
2026-03-09,55.74,56.24,55.45,55.7,4047800.0
2026-03-10,55.72,56.39,55.5,55.84,3104500.0
2026-03-11,56.3,56.38,54.74,55.02,4974400.0
2026-03-12,55.02,56.15,54.49,55.4,4542600.0
2026-03-13,55.5,58.02,55.4,57.23,8513700.0
2026-03-16,57.2,58.23,56.94,57.37,6043000.0
2026-03-17,57.1,58.45,56.68,57.72,5232300.0
2026-03-18,57.49,58.65,56.33,56.58,5100000.0
2026-03-19,56.31,56.94,55.6,55.73,4378200.0
2026-03-20,55.73,56.57,55.43,55.98,4444500.0
2026-03-23,55.47,55.6,53.38,53.6,6208700.0
2026-03-24,54.64,55.84,54.02,55.76,4795900.0
2026-03-25,56.3,56.8,55.73,56.19,4104500.0
2026-03-26,55.66,56.56,55.6,55.9,2927800.0
2026-03-27,55.3,56.63,55.17,55.7,3516900.0
2026-03-30,55.1,56.24,54.41,55.7,3217700.0
2026-03-31,56.27,56.46,55.31,55.48,3112500.0
2026-04-01,55.91,56.44,55.64,56.02,3861100.0
2026-04-02,55.8,57.3,55.65,56.79,4809600.0
2026-04-03,57.13,57.26,55.93,56.06,3247400.0
2026-04-07,55.94,56.55,55.58,55.78,3076200.0
2026-04-08,56.34,56.55,55.65,55.92,4995000.0
2026-04-09,55.78,55.85,54.1,54.41,5580900.0
2026-04-10,54.78,54.79,53.72,53.87,4494900.0
2026-04-13,53.65,53.75,53.2,53.41,3377300.0
2026-04-14,53.39,53.6,52.32,52.87,4467500.0
2026-04-15,52.8,53.3,52.53,52.9,2996400.0
2026-04-16,52.86,53.21,52.6,53.17,3486200.0
2026-04-17,52.91,53.13,52.65,52.77,2775100.0
2026-04-20,52.77,52.88,52.33,52.58,3207600.0
2026-04-21,52.6,52.98,51.95,52.14,3333400.0
2026-04-22,51.86,52.14,51.65,51.78,2985600.0
2026-04-23,51.67,52.4,51.55,52.06,3311900.0
2026-04-24,52.06,53.17,51.55,52.97,4505400.0
2026-04-27,52.98,54.0,52.69,53.53,4600700.0
2026-04-28,53.42,55.02,53.07,54.89,4851200.0
2026-04-29,54.89,55.27,54.43,54.99,4674200.0
2026-04-30,54.29,54.53,53.08,53.81,5960500.0
2026-05-06,54.49,54.5,52.63,52.77,7766000.0
2026-05-07,52.77,52.94,51.85,52.02,5121700.0
2026-05-08,52.07,52.87,52.07,52.58,3987900.0
2026-05-11,52.48,52.99,52.0,52.57,4591700.0
2026-05-12,52.56,52.83,51.6,51.79,4818000.0
2026-05-13,51.8,52.08,51.3,51.47,3948800.0
2026-05-14,51.47,52.52,50.96,51.74,4702800.0
2026-05-15,51.72,51.84,51.11,51.24,3279200.0
2026-05-18,51.57,52.05,50.71,51.52,4291000.0
2026-05-19,51.6,51.93,51.22,51.71,2635100.0
2026-05-20,51.71,52.53,51.61,52.04,3524800.0
2026-05-21,52.06,52.38,50.96,51.01,3402700.0
2026-05-22,50.95,51.23,50.61,50.61,2648900.0
2026-05-25,50.71,50.85,49.63,49.86,3905200.0
2026-05-26,49.61,49.98,48.93,49.69,3499900.0
2026-05-27,49.54,49.82,48.11,49.82,6399300.0
2026-05-28,49.4,50.1,48.63,48.81,3935700.0
2026-05-29,48.6,51.85,48.32,51.72,8946500.0
2026-06-01,51.82,52.31,51.3,52.31,6737800.0
2026-06-02,51.95,52.69,51.5,51.7,4945400.0
2026-06-03,51.52,51.52,49.5,50.7,6212000.0
2026-06-04,50.37,50.8,49.38,49.43,3517300.0
2026-06-05,49.85,50.8,49.32,49.41,4191800.0
2026-06-08,49.4,50.4,48.53,48.89,4203900.0
2026-06-09,48.55,49.01,47.31,47.5,5250600.0
2026-06-10,47.39,49.6,47.27,49.59,6968800.0
2026-06-11,49.09,49.09,47.7,48.01,4837100.0
2026-06-12,48.06,49.65,47.48,49.26,5413000.0
2026-06-15,48.95,49.25,47.96,48.2,5359500.0
2026-06-16,48.18,48.2,46.96,47.16,4747600.0
2026-06-17,47.18,47.4,45.71,45.9,4571200.0
2026-06-18,46.07,46.07,44.14,44.33,5463000.0
2026-06-22,44.2,44.57,43.21,44.22,4875200.0
2026-06-23,44.13,44.96,43.6,43.65,3585300.0
2026-06-24,43.9,43.99,42.51,42.54,3692800.0
2026-06-25,42.4,42.9,41.85,42.13,4120400.0
2026-06-26,41.95,42.6,41.26,41.35,3357000.0
2026-06-29,41.3,43.1,40.35,42.3,5073800.0
2026-06-30,42.3,42.32,40.89,41.3,3723400.0
2026-07-01,41.47,42.35,40.73,41.95,3903600.0
2026-07-02,41.88,42.54,41.3,41.96,3843700.0
2026-07-03,42.03,42.71,41.66,42.44,2720400.0
2026-07-06,42.44,43.6,42.04,43.15,3386700.0
2026-07-07,43.15,43.35,41.72,41.85,3091300.0
2026-07-08,41.86,42.35,41.39,41.92,2875400.0
2026-07-09,41.71,41.88,41.02,41.24,2919700.0
2026-07-10,41.18,41.95,41.0,41.75,4086100.0
2026-07-13,41.74,42.0,41.22,41.83,3082100.0
2026-07-14,41.83,42.49,41.72,42.15,3338300.0
2026-07-15,42.0,43.6,41.73,43.28,4212600.0
2026-07-16,43.28,43.92,42.9,43.7,4018100.0
2026-07-17,43.7,44.38,43.13,43.19,4151300.0
2026-07-20,43.1,44.81,43.0,44.31,5989900.0
2026-07-21,44.36,45.49,43.46,43.67,6024400.0
2026-07-22,43.68,44.6,43.15,44.59,4686400.0
2026-07-23,44.3,44.63,43.7,44.5,2683200.0
2026-07-24,44.35,44.99,43.5,43.5,2507600.0
2026-07-27,43.8,44.12,43.21,43.68,3044100.0
2026-07-28,43.6,44.86,43.2,44.69,4261100.0
2026-07-29,44.8,46.83,44.8,46.1,6928800.0
2026-07-30,46.1,47.75,45.9,47.35,6581900.0
2026-07-31,46.2,47.5,46.0,46.52,5950700.0
2026-08-03,46.89,48.25,46.57,47.07,5520300.0
2026-08-04,46.91,47.8,45.7,45.84,4700200.0
2026-08-05,45.85,46.1,44.47,44.77,5052500.0
2026-08-06,44.84,44.95,43.75,43.97,4790000.0
2026-08-07,43.95,44.11,43.3,44.06,4411500.0
2026-08-10,44.07,44.77,43.76,44.31,4724500.0
2026-08-11,44.36,44.49,43.53,43.57,3924300.0
2026-08-12,43.58,43.93,43.3,43.79,3107200.0
2026-08-13,43.66,43.77,43.17,43.17,2956600.0
2026-08-14,43.27,43.29,42.8,42.84,2488300.0
2026-08-17,42.6,43.01,42.23,42.98,2632400.0
2026-08-18,43.01,43.43,42.4,42.6,2635700.0
2026-08-19,42.88,43.2,42.34,42.51,2651000.0
2026-08-20,41.76,42.5,40.95,41.15,7505500.0
2026-08-21,41.16,41.25,40.26,40.28,4625000.0
2026-08-24,40.35,40.43,39.4,39.57,5823400.0
2026-08-25,39.5,39.95,39.5,39.71,3574500.0
2026-08-26,39.66,40.39,39.56,40.04,3614600.0
2026-08-27,40.02,40.16,39.55,39.89,2845500.0
2026-08-28,39.89,40.28,39.72,40.28,2351100.0
2026-08-31,40.28,40.5,39.9,39.97,2323100.0
2026-09-01,40.01,40.27,39.59,39.64,4701800.0
2026-09-02,39.55,39.66,39.02,39.06,3639900.0
2026-09-03,39.1,39.72,39.1,39.49,2712500.0
2026-09-04,39.77,40.19,39.48,39.98,3564200.0
2026-09-07,40.04,40.28,39.7,40.04,2198700.0
2026-09-08,40.03,40.24,39.9,40.07,2227000.0
2026-09-09,39.97,40.21,39.59,39.71,2162200.0
2026-09-10,39.69,39.69,38.88,39.02,3212700.0
2026-09-11,38.98,38.98,38.28,38.5,2674200.0
2026-09-14,38.5,38.68,38.24,38.58,1677200.0
2026-09-15,38.6,38.8,38.41,38.65,1779600.0
2026-09-16,38.67,38.77,37.96,38.22,2888300.0
2026-09-17,38.01,38.12,37.66,37.78,2767400.0
2026-09-18,37.81,38.15,37.77,37.77,2710900.0
2026-09-21,37.84,38.14,37.71,38.11,2362800.0
2026-09-22,38.1,38.41,38.05,38.18,2396800.0
2026-09-23,38.24,38.87,38.03,38.32,3010300.0
2026-09-24,38.27,38.37,37.56,37.56,2474400.0
2026-09-28,37.51,38.02,37.39,37.6,2019000.0
2026-09-29,37.6,37.7,37.23,37.26,1802400.0
2026-09-30,37.4,38.18,37.3,38.03,2399600.0
2026-10-08,37.98,38.32,37.71,38.27,2756400.0
2026-10-09,38.48,38.85,38.35,38.62,3446500.0
2026-10-12,38.62,39.05,38.26,38.7,2911000.0
2026-10-13,38.69,38.79,38.0,38.11,2865000.0
2026-10-14,38.25,38.88,38.04,38.75,3024100.0
2026-10-15,38.6,39.13,38.08,38.39,2974000.0
2026-10-16,38.31,39.03,38.31,38.9,3162800.0
2026-10-19,38.84,39.58,38.72,39.3,3440300.0
2026-10-20,39.14,39.4,38.19,38.42,3317700.0
2026-10-21,38.32,38.33,37.1,37.15,4278900.0
2026-10-22,37.11,37.29,36.68,36.8,2825200.0
2026-10-23,37.0,37.71,36.71,37.71,3382800.0
2026-10-26,37.57,38.04,37.23,37.93,2633800.0
2026-10-27,37.92,38.13,37.42,37.53,2417300.0
2026-10-28,37.52,37.71,37.02,37.05,2129400.0