date,open,high,low,close,volume
2024-03-08,42.525,43.685,42.485,43.475,11585400.0
2024-03-11,43.725,43.855,43.175,43.445,7390000.0
2024-03-12,43.585,44.245,43.585,43.885,9838700.0
2024-03-13,43.895,44.065,43.385,43.755,6469700.0
2024-03-14,43.745,44.135,43.175,43.225,7846600.0
2024-03-15,43.035,43.485,42.875,43.345,5917200.0
2024-03-18,43.655,43.835,43.235,43.495,7370800.0
2024-03-19,43.395,43.675,43.085,43.155,5882200.0
2024-03-20,43.165,43.535,42.835,43.135,5965900.0
2024-03-21,43.185,43.265,42.835,42.885,5230400.0
2024-03-22,42.825,42.855,42.065,42.505,6853000.0
2024-03-25,42.445,43.265,42.295,42.795,8868900.0
2024-03-26,42.795,43.085,42.535,42.745,4955100.0
2024-03-27,42.735,42.735,42.175,42.175,5196600.0
2024-03-28,42.185,42.635,42.115,42.385,6387600.0
2024-03-29,42.435,43.365,42.315,42.685,7427300.0
2024-04-01,42.255,43.285,41.665,42.625,13786200.0
2024-04-02,42.385,42.555,41.685,42.015,12568800.0
2024-04-03,41.875,43.555,41.735,43.135,16480500.0
2024-04-08,43.145,43.625,42.905,43.085,9531500.0
2024-04-09,42.985,43.145,42.325,42.935,8217200.0
2024-04-10,42.815,43.035,42.335,42.485,7167200.0
2024-04-11,42.385,43.065,42.285,42.585,6827500.0
2024-04-12,42.495,42.825,42.315,42.485,5340500.0
2024-04-15,42.495,43.885,42.445,43.635,13591700.0
2024-04-16,43.585,45.755,43.535,45.195,23039200.0
2024-04-17,45.195,47.985,44.745,47.955,31554400.0
2024-04-18,47.485,49.035,47.435,47.885,21669600.0
2024-04-19,47.885,48.885,47.705,48.595,15000300.0
2024-04-22,48.855,49.495,48.055,48.315,13703900.0
2024-04-23,48.255,48.545,47.455,47.805,11456300.0
2024-04-24,47.695,47.785,46.685,47.345,10709100.0
2024-04-25,47.265,47.645,46.985,47.215,7938500.0
2024-04-26,47.175,47.765,46.985,47.215,11881900.0
2024-04-29,48.385,48.445,47.175,47.885,16520100.0
2024-04-30,47.915,49.655,47.795,49.135,18182800.0
2024-05-06,49.685,49.885,48.445,49.315,16917700.0
2024-05-07,48.975,49.135,48.485,48.865,11355900.0
2024-05-08,48.885,49.445,48.505,48.785,7961200.0
2024-05-09,48.425,48.595,47.685,48.375,15264600.0
2024-05-10,48.472,48.472,47.162,47.492,17654400.0
2024-05-13,47.022,48.872,46.972,48.682,16060100.0
2024-05-14,48.412,50.962,48.242,50.222,16799000.0
2024-05-15,49.962,50.412,49.372,49.512,8877000.0
2024-05-16,49.512,49.802,49.102,49.202,7839200.0
2024-05-17,49.192,49.502,48.472,49.272,8171800.0
2024-05-20,49.052,49.262,48.162,48.962,10918500.0
2024-05-21,48.962,49.962,48.692,49.162,9530700.0
2024-05-22,49.162,49.172,48.472,48.472,7591300.0
2024-05-23,48.262,48.982,47.762,47.992,7859500.0
2024-05-24,47.892,48.392,47.712,47.882,6165000.0
2024-05-27,47.232,49.052,46.482,48.332,11868000.0
2024-05-28,48.072,48.712,48.002,48.082,4657900.0
2024-05-29,47.962,48.062,47.372,47.632,5229800.0
2024-05-30,47.482,48.062,46.972,47.102,6566500.0
2024-05-31,47.112,47.422,46.622,46.842,8836000.0
2024-06-03,46.612,48.162,46.252,46.872,16086400.0
2024-06-04,46.962,47.912,46.752,47.862,7853900.0
2024-06-05,47.912,48.802,47.602,47.732,9042200.0
2024-06-06,47.762,48.242,47.192,47.842,7453700.0
2024-06-07,48.142,48.842,47.722,48.072,8551500.0
2024-06-11,48.072,48.242,47.392,48.082,6921400.0
2024-06-12,47.932,47.932,47.282,47.282,6869300.0
2024-06-13,46.982,47.412,45.882,45.942,13420700.0
2024-06-14,45.922,46.832,45.432,46.782,9584500.0
2024-06-17,46.512,47.352,46.472,46.662,6817300.0
2024-06-18,46.662,47.202,46.462,46.922,5694100.0
2024-06-19,47.142,47.152,46.372,46.502,4571700.0
2024-06-20,46.502,46.622,44.962,45.522,8836900.0
2024-06-21,45.252,46.022,45.162,45.522,6017200.0
2024-06-24,45.262,45.712,45.132,45.222,5983300.0
2024-06-25,45.112,45.682,45.112,45.372,5426500.0
2024-06-26,45.362,45.832,44.762,45.782,5723000.0
2024-06-27,45.722,45.722,44.972,45.142,4246300.0
2024-06-28,45.062,45.332,44.972,45.112,5339700.0
2024-07-01,45.212,46.782,45.212,46.412,8710700.0
2024-07-02,46.262,46.612,45.732,45.942,5101900.0
2024-07-03,45.872,46.262,44.982,45.132,5938400.0
2024-07-04,45.122,45.262,44.182,44.522,8909000.0
2024-07-05,44.262,45.212,44.132,45.192,7938900.0
2024-07-08,45.142,45.412,44.662,44.802,5739100.0
2024-07-09,44.782,45.412,44.322,44.972,6018400.0
2024-07-10,44.952,45.552,44.882,44.982,5436500.0
2024-07-11,45.432,46.022,45.202,45.742,6448500.0
2024-07-12,45.812,45.952,45.372,45.752,4644700.0
2024-07-15,45.722,46.012,45.502,45.652,4577900.0
2024-07-16,45.652,45.952,45.222,45.672,5305500.0
2024-07-17,45.532,46.052,44.712,45.932,9758800.0
2024-07-18,45.772,46.462,45.542,46.372,8509900.0
2024-07-19,46.442,47.432,46.162,47.342,9710500.0
2024-07-22,47.382,47.762,47.012,47.372,7844200.0
2024-07-23,47.292,47.432,45.732,45.762,8464300.0
2024-07-24,45.752,46.402,45.492,45.822,5693700.0
2024-07-25,45.612,45.882,45.042,45.342,5550900.0
2024-07-26,45.322,45.842,45.062,45.762,5390500.0
2024-07-29,45.792,46.182,44.662,44.702,7114500.0
2024-07-30,44.542,44.712,42.962,43.382,10238900.0
2024-07-31,43.352,44.692,43.162,44.472,9675500.0
2024-08-01,44.482,45.282,44.132,44.492,6962800.0
2024-08-02,44.242,45.102,44.132,44.492,5587700.0
2024-08-05,44.442,45.442,44.342,44.492,7026200.0
2024-08-06,44.632,45.012,44.232,44.962,5983200.0
2024-08-07,44.842,45.462,44.512,45.102,5537100.0
2024-08-08,45.872,47.372,45.872,46.972,17123000.0
2024-08-09,46.962,47.322,46.472,46.982,9152200.0
2024-08-12,46.962,48.342,46.822,47.812,13112900.0
2024-08-13,47.802,48.012,47.542,47.942,7082800.0
2024-08-14,47.842,47.992,47.462,47.492,6256200.0
2024-08-15,47.372,47.862,47.172,47.442,6555800.0
2024-08-16,47.442,47.662,47.112,47.342,5298700.0
2024-08-19,47.322,48.092,47.212,47.652,6353800.0
2024-08-20,47.532,48.052,47.082,47.452,5434500.0
2024-08-21,47.292,47.612,46.962,47.162,4519900.0
2024-08-22,46.992,47.312,46.672,47.212,4761900.0
2024-08-23,47.212,47.922,47.032,47.862,7360900.0
2024-08-26,47.982,48.092,46.912,47.842,6833200.0
2024-08-27,47.542,48.082,46.822,47.202,6896900.0
2024-08-28,47.162,48.072,46.922,47.982,8586700.0
2024-08-29,47.812,48.652,47.792,48.382,8793000.0
2024-08-30,48.262,48.662,47.842,48.022,11429100.0
2024-09-02,48.012,48.752,47.662,48.362,9822700.0
2024-09-03,48.222,49.832,48.102,49.592,12280700.0
2024-09-04,49.522,49.642,47.342,47.612,15285200.0
2024-09-05,47.262,48.012,46.492,47.832,8580800.0
2024-09-06,47.822,47.932,46.912,47.162,7674300.0
2024-09-09,46.972,47.442,46.842,46.962,6915500.0
2024-09-10,47.062,47.212,46.052,46.602,9641200.0
2024-09-11,46.382,46.872,46.132,46.332,6971800.0
2024-09-12,46.372,46.412,44.472,44.672,12761100.0
2024-09-13,44.642,45.042,44.312,44.572,7116800.0
2024-09-18,44.472,44.962,44.082,44.422,6193200.0
2024-09-19,44.462,44.882,44.052,44.572,8569000.0
2024-09-20,44.582,44.662,43.762,44.172,10539700.0
2024-09-23,44.142,44.712,44.062,44.182,6514900.0
2024-09-24,44.272,45.652,43.912,45.622,14358100.0
2024-09-25,45.762,47.452,45.762,46.662,15040400.0
2024-09-26,46.412,48.322,46.342,48.272,16204600.0
2024-09-27,49.462,51.152,48.582,50.432,27426100.0
2024-09-30,51.732,55.642,51.722,54.962,37460900.0
2024-10-08,61.062,61.062,54.462,56.642,48921100.0
2024-10-09,55.962,55.962,51.962,52.012,30577900.0
2024-10-10,52.072,54.712,52.072,52.892,21442400.0
2024-10-11,52.902,53.922,50.972,51.372,17671600.0
2024-10-14,51.512,52.072,50.912,51.742,14832700.0
2024-10-15,51.662,51.922,50.462,50.462,13387100.0
2024-10-16,49.962,50.752,49.762,50.342,10197000.0
2024-10-17,50.422,50.862,49.212,49.262,11527500.0
2024-10-18,49.272,51.452,48.962,50.552,18354000.0
2024-10-21,50.662,51.932,50.222,51.262,16562800.0
2024-10-22,51.252,52.142,50.972,51.672,12845500.0
2024-10-23,51.682,52.312,51.312,52.002,13813700.0
2024-10-24,51.892,52.262,50.882,51.102,12166000.0
2024-10-25,51.062,51.802,50.772,51.362,11030700.0
2024-10-28,51.242,52.262,51.112,52.222,12714600.0
2024-10-29,52.352,52.812,51.222,51.712,13108600.0
2024-10-30,51.822,52.352,51.332,51.872,12627100.0
2024-10-31,51.872,51.872,50.692,51.022,14657900.0
2024-11-01,50.962,52.022,50.702,51.382,12710200.0
2024-11-04,51.932,52.132,51.132,51.832,9314100.0
2024-11-05,51.712,52.642,51.472,52.642,15538400.0
2024-11-06,52.662,53.122,52.152,52.612,14070300.0
2024-11-07,52.602,54.962,52.332,54.962,21167100.0
2024-11-08,56.032,56.032,54.132,54.572,17363900.0
2024-11-11,54.252,54.252,53.032,54.062,14765600.0
2024-11-12,54.062,55.462,53.862,54.212,16977300.0
2024-11-13,53.962,54.662,53.712,54.142,9581100.0
2024-11-14,54.142,54.402,53.322,53.412,8683700.0
2024-11-15,53.372,53.772,52.862,52.902,8286800.0
2024-11-18,53.162,54.322,52.612,52.922,11186300.0
2024-11-19,53.012,53.452,52.322,53.202,7904900.0
2024-11-20,52.982,53.812,52.772,53.452,8205300.0
2024-11-21,53.442,53.712,52.792,53.492,8279300.0
2024-11-22,53.522,53.652,52.022,52.042,9981500.0
2024-11-25,52.355,53.055,51.135,52.195,11493900.0
2024-11-26,51.735,52.535,51.485,51.695,6721900.0
2024-11-27,51.515,52.165,51.335,52.155,5962200.0
2024-11-28,52.175,52.505,51.605,52.125,6135200.0
2024-11-29,52.125,52.845,51.995,52.485,6869200.0
2024-12-02,52.525,52.855,51.995,52.695,7838800.0
2024-12-03,52.665,52.925,52.135,52.655,6830900.0
2024-12-04,52.565,52.655,51.915,52.125,7329800.0
2024-12-05,52.055,52.115,51.475,51.865,5197400.0
2024-12-06,51.815,52.825,51.815,52.805,8887700.0
2024-12-09,52.855,53.205,52.345,52.625,5983300.0
2024-12-10,53.585,53.825,52.825,52.855,9853500.0
2024-12-11,52.685,53.275,52.635,53.265,6985900.0
2024-12-12,53.265,54.255,53.175,54.215,11327900.0
2024-12-13,53.975,53.995,53.285,53.385,8775900.0
2024-12-16,53.355,54.585,53.015,53.255,9896000.0
2024-12-17,53.175,54.965,53.045,53.975,12092300.0
2024-12-18,54.235,55.295,53.925,54.475,10741600.0
2024-12-19,54.255,55.355,53.865,54.815,9835700.0
2024-12-20,54.765,55.795,54.595,55.145,10025600.0
2024-12-23,55.145,56.325,55.025,55.705,16816500.0
2024-12-24,55.715,55.955,55.055,55.425,11779600.0
2024-12-25,55.455,55.975,55.065,55.835,8602600.0
2024-12-26,55.835,55.845,54.625,54.785,9883800.0
2024-12-27,54.675,55.275,54.555,55.045,6748000.0
2024-12-30,54.935,56.175,54.875,55.605,8395900.0
2024-12-31,55.615,55.825,54.935,55.125,7656600.0
2025-01-02,54.935,55.525,53.055,53.225,9716500.0
2025-01-03,53.315,54.055,52.735,53.105,10112900.0
2025-01-06,53.125,53.825,52.875,53.245,7503900.0
2025-01-07,53.175,53.525,52.285,52.755,6066300.0
2025-01-08,52.715,53.285,52.185,52.745,7302600.0
2025-01-09,52.595,52.815,52.055,52.375,4828800.0
2025-01-10,52.375,52.615,51.795,51.795,5342800.0
2025-01-13,51.675,52.255,50.845,51.325,6902500.0
2025-01-14,51.425,52.675,51.085,52.575,6707000.0
2025-01-15,52.585,53.035,52.285,52.675,4931400.0
2025-01-16,52.695,53.095,52.105,52.295,4822100.0
2025-01-17,52.115,52.865,52.065,52.675,4555700.0
2025-01-20,52.845,53.065,52.105,52.115,5718400.0
2025-01-21,52.365,52.655,52.035,52.375,3711200.0
2025-01-22,52.255,52.455,51.565,52.105,3975500.0
2025-01-23,52.395,53.005,52.175,52.175,5556300.0
2025-01-24,52.105,52.805,51.905,52.525,5290200.0
2025-01-27,52.525,53.505,52.525,53.095,6274200.0
2025-02-05,53.165,53.265,52.265,52.595,6149900.0
2025-02-06,52.505,52.775,52.325,52.735,5242300.0
2025-02-07,52.735,53.025,52.345,52.675,8787300.0
2025-02-10,52.735,52.845,52.195,52.455,8052300.0
2025-02-11,52.465,52.505,51.485,51.555,10844200.0
2025-02-12,51.675,52.455,51.475,52.455,9019800.0
2025-02-13,52.275,52.645,52.155,52.245,5434900.0
2025-02-14,52.175,53.075,52.105,53.075,9714900.0
2025-02-17,53.145,53.235,52.075,52.175,9319800.0
2025-02-18,52.175,52.245,51.495,51.675,6949700.0
2025-02-19,51.575,51.855,51.185,51.665,9769500.0
2025-02-20,51.555,52.175,51.225,51.595,7276500.0
2025-02-21,51.475,51.715,50.975,51.145,12259000.0
2025-02-24,51.025,51.345,50.675,50.815,9319800.0
2025-02-25,50.665,50.665,50.195,50.265,6624000.0
2025-02-26,50.265,50.455,49.945,50.245,8328900.0
2025-02-27,50.235,50.565,50.095,50.465,8378900.0
2025-02-28,50.425,50.855,50.035,50.345,12138600.0
2025-03-03,50.125,50.875,49.985,50.285,9729700.0
2025-03-04,50.295,50.385,50.035,50.255,5789800.0
2025-03-05,50.255,50.265,49.835,49.855,9620300.0
2025-03-06,49.925,50.525,49.475,50.455,11699000.0
2025-03-07,50.285,50.525,50.085,50.345,6400600.0
2025-03-10,50.375,50.705,50.095,50.275,5862900.0
2025-03-11,50.075,50.375,49.905,50.375,6495700.0
2025-03-12,50.375,50.465,50.035,50.045,6892500.0
2025-03-13,50.055,50.245,49.775,50.015,5957700.0
2025-03-14,49.965,50.945,49.955,50.935,13161400.0
2025-03-17,51.205,51.275,50.625,50.695,8253300.0
2025-03-18,50.875,50.895,50.435,50.555,6781300.0
2025-03-19,50.565,50.715,50.395,50.575,6152400.0
2025-03-20,50.665,50.685,50.105,50.235,5902800.0
2025-03-21,50.675,50.945,50.105,50.255,11196700.0
2025-03-24,50.175,50.825,50.055,50.485,7570800.0
2025-03-25,50.405,50.825,50.225,50.825,7068100.0
2025-03-26,50.725,50.875,50.525,50.605,4306700.0
2025-03-27,50.605,51.355,50.485,51.335,9979200.0
2025-03-28,51.255,51.555,51.105,51.525,9289800.0
2025-03-31,51.485,52.775,51.295,51.975,15241000.0
2025-04-01,52.085,52.575,51.555,52.245,12713600.0
2025-04-02,52.085,52.365,51.575,51.985,7511600.0
2025-04-03,51.855,52.275,51.745,52.135,7664200.0
2025-04-07,50.175,51.345,48.735,50.175,22133300.0
2025-04-08,50.025,52.055,49.705,52.035,19921100.0
2025-04-09,51.675,52.735,51.075,52.555,15772100.0
2025-04-10,52.425,52.925,51.985,52.805,11516300.0
2025-04-11,52.555,52.695,51.755,52.055,7985300.0
2025-04-14,51.995,52.425,51.685,51.815,7972100.0
2025-04-15,51.795,52.575,51.575,52.415,8791700.0
2025-04-16,52.195,52.725,51.925,52.645,6858700.0
2025-04-17,52.475,52.755,52.375,52.505,5431800.0
2025-04-18,52.465,52.735,52.365,52.625,4371000.0
2025-04-21,52.495,52.755,52.285,52.385,4613100.0
2025-04-22,52.285,53.825,52.285,53.265,10338400.0
2025-04-23,53.245,53.395,52.775,52.825,6389400.0
2025-04-24,52.845,53.675,52.825,53.555,7073400.0
2025-04-25,53.635,53.775,52.935,53.075,5980300.0
2025-04-28,53.255,53.715,52.835,53.085,7279300.0
2025-04-29,53.085,53.395,52.595,52.905,7236500.0
2025-04-30,53.25,53.96,53.01,53.63,7094500.0
2025-05-06,53.63,53.74,52.96,53.15,10209500.0
2025-05-07,53.26,53.85,53.18,53.65,7085800.0
2025-05-08,53.5,53.62,53.28,53.41,5656900.0
2025-05-09,53.37,53.66,53.31,53.42,5281400.0
2025-05-12,53.45,53.66,53.16,53.43,5852100.0
2025-05-13,53.46,53.55,53.09,53.42,5787900.0
2025-05-14,53.36,53.56,52.81,53.52,6797300.0
2025-05-15,53.37,53.96,53.31,53.33,5887900.0
2025-05-16,53.34,53.46,52.98,53.09,4635600.0
2025-05-19,53.11,53.23,52.57,52.78,5516300.0
2025-05-20,52.93,53.72,52.93,53.4,6817300.0
2025-05-21,53.51,54.2,53.4,53.56,6584300.0
2025-05-22,53.6,53.75,53.06,53.06,5864500.0
2025-05-23,53.02,53.48,52.87,52.94,5232400.0
2025-05-26,52.86,53.02,52.2,52.26,7602200.0
2025-05-27,52.36,52.78,52.36,52.52,4012800.0
2025-05-28,52.52,52.92,52.37,52.66,3950500.0
2025-05-29,52.71,52.86,52.51,52.64,4945100.0
2025-05-30,52.69,53.27,52.59,52.84,8355000.0
2025-06-03,52.84,53.66,52.79,53.58,7252000.0
2025-06-04,53.58,53.61,53.12,53.25,6942900.0
2025-06-05,53.35,53.51,52.71,52.71,6752100.0
2025-06-06,52.76,53.09,52.71,52.96,4915500.0
2025-06-09,52.96,53.4,52.95,53.08,6233400.0
2025-06-10,53.18,53.27,52.76,52.96,5732500.0
2025-06-11,53.0,53.56,52.86,53.35,5951900.0
2025-06-12,53.34,53.44,53.16,53.37,4789000.0
2025-06-13,53.36,53.56,52.82,52.86,7365400.0
2025-06-16,52.85,53.13,52.19,52.23,8453900.0
2025-06-17,52.36,52.56,51.7,51.91,7217400.0
2025-06-18,51.89,52.06,51.61,51.64,4892300.0
2025-06-19,51.73,51.81,51.17,51.39,5101400.0
2025-06-20,51.39,51.75,51.26,51.39,5286600.0
2025-06-23,51.4,51.56,51.02,51.38,5150900.0
2025-06-24,51.56,52.04,51.48,51.76,7148400.0
2025-06-25,51.91,52.34,51.74,52.22,6015200.0
2025-06-26,52.35,52.74,52.22,52.69,7119000.0
2025-06-27,52.66,52.68,52.11,52.24,5659400.0
2025-06-30,52.16,52.24,51.88,52.15,5796400.0
2025-07-01,52.15,52.29,51.98,52.13,4280400.0
2025-07-02,52.13,52.31,51.86,51.94,5466000.0
2025-07-03,51.99,52.19,51.67,52.18,4997300.0
2025-07-04,52.16,52.27,51.76,52.15,5523800.0
2025-07-07,52.18,52.19,51.86,51.98,3563600.0
2025-07-08,51.98,52.48,51.97,52.32,5904800.0
2025-07-09,52.26,52.61,52.06,52.4,4733500.0
2025-07-10,52.4,52.47,52.22,52.36,4845700.0
2025-07-11,52.45,52.81,52.37,52.43,7756200.0
2025-07-14,52.43,52.54,52.22,52.35,5902600.0
2025-07-15,52.37,52.43,51.74,51.96,6925300.0
2025-07-16,51.96,52.4,51.86,52.27,5492500.0
2025-07-17,52.27,52.79,52.27,52.58,6309000.0
2025-07-18,52.58,52.7,52.2,52.59,6993700.0
2025-07-21,52.58,52.6,52.38,52.53,6647400.0
2025-07-22,52.53,52.95,52.46,52.87,13183800.0
2025-07-23,52.99,53.3,52.88,52.89,10366300.0
2025-07-24,52.93,53.45,52.71,53.4,10200100.0
2025-07-25,53.46,53.6,52.89,52.89,8796200.0
2025-07-28,52.91,53.15,52.7,52.86,7686700.0
2025-07-29,52.87,52.91,51.94,52.18,16683800.0
2025-07-30,52.2,54.58,52.12,53.78,28077300.0
2025-07-31,53.6,53.66,52.29,52.44,18076900.0
2025-08-01,52.44,53.64,52.44,52.65,13165200.0
2025-08-04,52.7,53.02,52.17,52.47,12368200.0
2025-08-05,52.47,52.58,52.37,52.54,8125600.0
2025-08-06,52.54,52.71,52.17,52.32,12974600.0
2025-08-07,52.36,52.43,52.17,52.2,8442800.0
2025-08-08,52.2,52.38,52.11,52.25,6521000.0
2025-08-11,52.28,52.4,52.12,52.37,7485800.0
2025-08-12,52.39,52.56,52.21,52.31,7652700.0
2025-08-13,52.37,52.48,52.19,52.36,9217900.0
2025-08-14,52.37,52.73,52.23,52.24,11729600.0
2025-08-15,52.24,52.32,51.86,52.32,11591400.0
2025-08-18,52.74,53.45,52.57,53.2,20217200.0
2025-08-19,53.48,53.66,52.79,52.89,13138600.0
2025-08-20,52.88,53.3,52.62,53.3,10481400.0
2025-08-21,53.31,54.45,53.31,53.86,19300000.0
2025-08-22,53.85,54.01,53.44,54.0,14552200.0
2025-08-25,54.34,54.36,53.86,54.35,16170200.0
2025-08-26,54.49,54.55,54.01,54.19,10742200.0
2025-08-27,54.29,54.33,53.26,53.26,13122100.0
2025-08-28,53.26,53.54,52.68,53.53,12662600.0
2025-08-29,53.53,54.63,53.43,53.94,18186800.0
2025-09-01,54.66,56.53,54.65,55.65,30153800.0
2025-09-02,55.7,56.65,55.34,56.05,19984900.0
2025-09-03,56.32,56.33,55.47,55.79,13779000.0
2025-09-04,55.79,55.81,54.5,55.04,15267100.0
2025-09-05,55.12,55.73,54.87,55.66,11894800.0
2025-09-08,55.66,57.05,55.54,56.6,15814100.0
2025-09-09,56.6,57.04,55.89,56.15,11518900.0
2025-09-10,56.15,56.25,55.75,55.79,8065800.0
2025-09-11,55.66,56.18,55.28,56.18,10269500.0
2025-09-12,56.2,56.32,55.28,55.35,10749200.0
2025-09-15,55.31,55.6,55.16,55.37,9211700.0
2025-09-16,55.33,55.36,54.62,55.05,8763900.0
2025-09-17,55.06,55.89,55.06,55.33,8844900.0
2025-09-18,55.34,55.61,54.57,54.85,11965600.0
2025-09-19,54.72,55.11,54.38,54.84,7631500.0
2025-09-22,54.85,55.01,54.17,54.5,8703300.0
2025-09-23,54.52,54.84,53.67,54.29,10791100.0
2025-09-24,54.559,55.219,54.229,55.069,8933600.0
2025-09-25,55.069,55.119,54.349,54.659,8460300.0
2025-09-26,54.579,54.769,53.999,54.489,7341500.0
2025-09-29,54.559,54.879,54.009,54.739,8381400.0
2025-09-30,54.739,54.759,54.129,54.129,7882000.0
2025-10-09,54.159,54.729,53.559,54.719,11614800.0
2025-10-10,54.749,55.219,54.479,54.709,9319100.0
2025-10-13,53.939,54.379,53.929,54.129,9371100.0
2025-10-14,54.139,55.129,53.939,54.499,12337700.0
2025-10-15,54.499,54.859,54.149,54.569,9693700.0
2025-10-16,54.499,55.239,54.379,55.089,9875900.0
2025-10-17,55.039,55.329,54.379,54.439,8955800.0
2025-10-20,54.579,54.719,53.829,54.009,9799300.0
2025-10-21,54.029,54.199,53.879,53.999,7418900.0
2025-10-22,53.959,54.079,53.659,53.829,7229700.0
2025-10-23,53.759,53.949,53.589,53.949,5548100.0
2025-10-24,53.939,54.029,53.689,53.739,6806100.0
2025-10-27,53.769,53.979,53.669,53.849,7832500.0
2025-10-28,53.929,53.949,53.459,53.479,10009100.0
2025-10-29,53.479,53.729,53.379,53.729,5829100.0
2025-10-30,53.779,54.259,53.549,53.859,10774100.0
2025-10-31,53.579,54.239,53.279,54.039,13853600.0
2025-11-03,54.129,54.289,53.659,53.739,10651100.0
2025-11-04,53.739,53.759,53.239,53.309,9198800.0
2025-11-05,53.269,53.319,52.979,53.249,6162400.0
2025-11-06,53.279,53.449,53.119,53.259,6366100.0
2025-11-07,53.219,53.679,53.089,53.409,7122400.0
2025-11-10,53.449,54.769,53.339,54.659,14692400.0
2025-11-11,54.469,54.629,54.279,54.599,6882200.0
2025-11-12,54.679,55.039,54.459,54.499,8264600.0
2025-11-13,54.559,54.629,54.089,54.439,8284100.0
2025-11-14,54.279,54.819,54.039,54.039,8363500.0
2025-11-17,54.039,54.179,53.529,53.719,7990100.0
2025-11-18,53.629,54.079,53.629,53.769,5923000.0
2025-11-19,53.809,54.019,53.629,53.779,5606100.0
2025-11-20,53.739,53.999,53.389,53.419,7652400.0
2025-11-21,53.279,53.529,52.779,53.039,10586900.0
2025-11-24,53.089,53.249,52.999,53.029,6503300.0
2025-11-25,53.149,53.319,52.959,53.219,5542500.0
2025-11-26,53.259,53.529,53.259,53.359,5718200.0
2025-11-27,53.539,53.589,53.379,53.449,4292500.0
2025-11-28,53.459,53.529,53.379,53.439,4296800.0
2025-12-01,53.439,53.439,52.779,52.959,16394300.0
2025-12-02,52.959,53.129,52.689,52.759,8689300.0
2025-12-03,52.759,53.189,52.749,53.089,6666700.0
2025-12-04,53.129,53.269,52.999,53.109,4660900.0
2025-12-05,53.109,53.329,53.009,53.309,4724800.0
2025-12-08,53.309,53.549,53.279,53.479,5492400.0
2025-12-09,53.479,53.529,52.979,52.989,5323900.0
2025-12-10,52.989,53.129,52.779,53.109,4856900.0
2025-12-11,53.029,53.449,52.989,53.179,5355500.0
2025-12-12,53.229,53.259,53.019,53.209,5518600.0
2025-12-15,53.179,53.349,53.009,53.239,4454200.0
2025-12-16,53.209,53.319,52.989,53.269,5247000.0
2025-12-17,53.269,53.589,53.059,53.579,6545900.0
2025-12-18,53.529,54.179,53.469,54.029,7164900.0
2025-12-19,54.079,54.129,53.859,53.909,4945100.0
2025-12-22,53.909,54.219,53.799,53.929,6581600.0
2025-12-23,53.949,54.059,53.559,53.569,6678300.0
2025-12-24,53.579,54.039,53.489,53.879,5919000.0
2025-12-25,53.879,54.159,53.879,54.139,4560100.0
2025-12-26,54.139,54.259,53.929,54.079,4991200.0
2025-12-29,54.059,54.229,53.949,54.069,6105200.0
2025-12-30,54.069,54.359,53.969,54.319,5773100.0
2025-12-31,54.329,54.429,54.039,54.139,4536000.0
2026-01-05,54.139,54.719,53.799,54.699,11275700.0
2026-01-06,54.699,54.809,54.439,54.769,8936600.0
2026-01-07,54.799,55.029,54.479,54.709,8145000.0
2026-01-08,54.669,54.749,54.399,54.589,7654600.0
2026-01-09,54.559,54.829,54.409,54.699,7082300.0
2026-01-12,54.699,54.769,54.219,54.279,11480700.0
2026-01-13,54.279,54.879,54.139,54.509,10449300.0
2026-01-14,54.479,54.579,53.839,54.019,11819200.0
2026-01-15,53.889,54.199,53.799,53.799,7245900.0
2026-01-16,53.979,54.029,53.489,53.579,9012400.0
2026-01-19,53.569,53.849,53.379,53.599,7908400.0
2026-01-20,53.609,54.659,53.599,54.569,13601000.0
2026-01-21,54.479,54.609,53.939,54.079,9990100.0
2026-01-22,54.139,54.189,53.979,54.029,6932000.0
2026-01-23,54.059,54.059,53.289,53.529,13322600.0
2026-01-26,53.509,53.849,53.299,53.549,10923700.0
2026-01-27,53.649,54.059,53.039,54.059,13160700.0
2026-01-28,53.379,53.379,52.949,52.999,12463900.0
2026-01-29,52.939,53.709,52.379,53.479,16407500.0
2026-01-30,53.279,53.569,52.789,52.989,9043500.0
2026-02-02,52.829,53.559,52.799,52.889,8942900.0
2026-02-03,52.929,53.379,52.769,53.379,6909000.0
2026-02-04,53.179,53.789,53.029,53.729,8425400.0
2026-02-05,53.829,54.739,53.699,54.509,14350000.0
2026-02-06,55.379,55.579,54.369,54.379,13048000.0
2026-02-09,54.179,54.729,54.089,54.709,8956400.0
2026-02-10,54.709,54.849,54.389,54.629,6353400.0
2026-02-11,54.629,54.829,54.479,54.589,4722700.0
2026-02-12,54.489,54.529,53.769,54.119,7458400.0
2026-02-13,54.119,54.599,53.839,53.879,6264000.0
2026-02-24,53.869,54.219,53.669,53.989,5798800.0
2026-02-25,53.999,54.229,53.769,53.919,5923300.0
2026-02-26,53.919,54.029,53.539,53.629,5343200.0
2026-02-27,53.569,53.779,53.379,53.429,5905400.0
2026-03-02,53.179,53.569,52.879,53.389,7148000.0
2026-03-03,53.379,53.929,53.309,53.329,8684800.0
2026-03-04,53.159,53.209,52.409,52.809,10626600.0
2026-03-05,52.969,53.309,52.779,53.269,6059000.0
2026-03-06,53.179,53.549,53.099,53.529,5466600.0
2026-03-09,53.269,54.209,53.079,53.599,8935600.0
2026-03-10,53.779,53.899,53.479,53.879,6355000.0
2026-03-11,53.879,54.139,53.539,54.079,5967700.0
2026-03-12,54.039,54.179,53.509,53.679,8346200.0
2026-03-13,53.639,53.959,53.549,53.679,4669600.0
2026-03-16,53.579,54.329,53.479,54.169,7142600.0
2026-03-17,54.259,54.679,54.029,54.469,8826400.0
2026-03-18,54.449,54.479,53.899,54.239,5213200.0
2026-03-19,54.079,54.459,53.929,54.109,5829900.0
2026-03-20,54.179,54.749,54.089,54.119,8620000.0
2026-03-23,53.439,53.489,52.059,52.319,15765600.0
2026-03-24,52.819,53.049,52.239,52.869,6573400.0
2026-03-25,53.069,53.079,52.659,52.769,5205900.0
2026-03-26,52.779,52.919,51.599,51.639,9261800.0
2026-03-27,51.379,51.829,51.279,51.779,5762800.0
2026-03-30,51.419,52.129,51.289,52.129,5450300.0
2026-03-31,52.189,52.809,52.179,52.239,5506900.0
2026-04-01,53.109,53.459,52.689,52.949,9303800.0
2026-04-02,52.989,54.339,52.879,54.159,13615400.0
2026-04-03,54.009,54.579,53.699,53.839,7417700.0
2026-04-07,53.709,53.839,52.879,53.289,5910800.0
2026-04-08,53.379,53.579,53.179,53.319,7400800.0
2026-04-09,53.209,53.269,52.439,52.479,6857700.0
2026-04-10,52.489,52.609,52.259,52.299,7583100.0
2026-04-13,52.189,52.269,51.779,52.109,7154800.0
2026-04-14,52.359,52.449,52.089,52.429,5272500.0
2026-04-15,52.649,53.189,52.519,53.099,7829700.0
2026-04-16,53.059,53.099,52.709,52.899,4907300.0
2026-04-17,52.779,53.059,52.499,52.669,6686600.0
2026-04-20,52.569,52.719,52.379,52.379,6731200.0
2026-04-21,52.379,52.589,52.279,52.439,4421300.0
2026-04-22,52.439,52.439,51.839,51.859,8474800.0
2026-04-23,51.839,52.029,51.619,51.659,6598100.0
2026-04-24,51.829,52.009,51.659,51.809,7385200.0
2026-04-27,51.809,51.829,51.399,51.669,7476500.0
2026-04-28,51.679,52.229,51.579,52.219,10025300.0
2026-04-29,51.879,52.169,51.599,52.009,8608300.0
2026-04-30,52.742,52.742,51.992,52.012,14820300.0
2026-05-06,52.022,52.032,51.572,51.612,12336000.0
2026-05-07,51.662,51.892,51.552,51.562,7948100.0
2026-05-08,51.572,51.632,51.492,51.582,7138600.0
2026-05-11,51.582,51.812,51.442,51.582,10457500.0
2026-05-12,51.602,51.852,50.772,50.772,9871800.0
2026-05-13,51.012,51.052,50.522,50.612,10233500.0
2026-05-14,50.622,50.852,50.322,50.462,7155600.0
2026-05-15,50.362,50.462,49.762,49.862,7949200.0
2026-05-18,49.872,49.952,49.612,49.822,5095700.0
2026-05-19,49.682,50.192,49.682,49.842,5721100.0
2026-05-20,49.802,50.022,49.642,49.742,4768900.0
2026-05-21,49.822,49.842,49.082,49.092,6830500.0
2026-05-22,49.122,49.212,48.762,48.762,6307300.0
2026-05-25,48.702,48.862,48.292,48.432,6009900.0
2026-05-26,48.282,48.692,47.622,47.812,9018100.0
2026-05-27,47.832,48.762,46.982,48.692,12670700.0
2026-05-28,48.042,48.832,47.702,47.782,10172500.0
2026-05-29,47.952,49.072,47.822,48.902,17466800.0
2026-06-01,48.942,49.052,48.372,48.782,11035900.0
2026-06-02,48.762,49.392,48.282,48.422,9844600.0
2026-06-03,48.422,48.422,47.702,48.112,8843900.0
2026-06-04,48.092,48.412,47.422,47.562,7224800.0
2026-06-05,47.562,48.442,47.562,47.772,9407100.0
2026-06-08,47.862,48.722,47.682,48.462,10999600.0
2026-06-09,48.152,48.962,48.112,48.382,7810200.0
2026-06-10,48.342,49.222,48.262,49.102,8884300.0
2026-06-11,49.012,49.672,48.762,49.512,9009300.0
2026-06-12,49.482,50.242,49.062,49.562,13699800.0
2026-06-15,49.582,49.582,48.662,49.112,11185900.0
2026-06-16,48.862,49.002,48.372,48.372,6047100.0
2026-06-17,48.382,48.412,47.812,47.872,6055000.0
2026-06-18,47.862,48.012,47.392,47.392,7687100.0
2026-06-22,47.292,47.692,46.422,47.622,12038100.0
2026-06-23,47.522,48.432,47.282,47.492,11103200.0
2026-06-24,47.492,48.162,46.452,46.592,10667900.0
2026-06-25,46.442,46.652,45.602,46.112,10619600.0
2026-06-26,46.102,46.442,45.632,45.962,7674000.0
2026-06-29,45.892,47.532,45.252,47.492,13354100.0
2026-06-30,47.442,47.612,46.232,46.332,9558600.0
2026-07-01,46.362,47.022,45.892,46.932,8501400.0
2026-07-02,46.962,48.142,46.772,47.722,11897700.0
2026-07-03,47.882,48.352,47.382,47.822,8648500.0
2026-07-06,47.662,48.532,47.442,48.242,10463200.0
2026-07-07,48.222,48.222,47.342,47.612,7201600.0
2026-07-08,47.542,48.092,47.182,47.632,6236000.0
2026-07-09,47.532,47.982,47.072,47.322,6815700.0
2026-07-10,47.322,47.962,46.762,47.782,9416200.0
2026-07-13,47.792,48.992,47.742,48.712,14686300.0
2026-07-14,48.492,49.422,48.052,49.012,15958800.0
2026-07-15,48.852,49.962,48.622,49.762,15986200.0
2026-07-16,49.782,51.222,49.392,51.072,22401500.0
2026-07-17,50.712,51.582,50.162,50.382,19885600.0
2026-07-20,50.042,51.042,49.612,51.002,16864800.0
2026-07-21,50.612,51.782,49.962,50.162,20503000.0
2026-07-22,50.062,50.722,49.762,50.712,13547500.0
2026-07-23,50.362,50.892,50.052,50.662,8902700.0
2026-07-24,50.652,51.172,49.832,49.962,7637600.0
2026-07-27,49.922,50.492,49.622,50.082,8902100.0
2026-07-28,50.122,50.562,49.912,50.392,6658300.0
2026-07-29,50.392,51.192,50.242,50.852,10413500.0
2026-07-30,50.852,51.762,50.842,51.712,14517200.0
2026-07-31,51.092,51.822,50.862,51.822,11147500.0
2026-08-03,51.762,52.332,51.142,51.252,13889400.0
2026-08-04,51.252,51.412,50.562,50.662,9587500.0
2026-08-05,50.612,50.622,49.462,49.862,13407300.0
2026-08-06,49.862,49.952,49.282,49.652,8794700.0
2026-08-07,49.552,49.812,49.112,49.722,9473200.0
2026-08-10,49.722,50.672,49.592,50.152,10730200.0
2026-08-11,49.972,50.392,49.762,49.792,8499300.0
2026-08-12,49.652,49.962,49.372,49.512,7797700.0
2026-08-13,49.512,49.572,49.062,49.422,7705200.0
2026-08-14,49.372,49.412,48.902,48.992,7925400.0
2026-08-17,48.922,48.992,48.482,48.762,7052300.0
2026-08-18,48.752,48.822,48.322,48.462,7604900.0
2026-08-19,48.522,48.982,48.522,48.712,8467200.0
2026-08-20,48.792,49.642,48.772,49.172,7164300.0
2026-08-21,48.972,49.042,48.272,48.292,8603000.0
2026-08-24,48.252,48.542,47.992,48.462,8258500.0
2026-08-25,48.462,48.992,48.452,48.962,6737000.0
2026-08-26,48.962,49.492,48.792,49.212,6310500.0
2026-08-27,49.002,49.162,48.632,48.952,5991100.0
2026-08-28,48.962,49.002,48.592,48.962,5114200.0
2026-08-31,49.472,49.542,48.962,49.352,10683200.0
2026-09-01,49.252,50.012,49.062,49.642,10375900.0
2026-09-02,49.642,49.812,49.432,49.562,5705400.0
2026-09-03,49.532,49.942,49.452,49.732,5929600.0
2026-09-04,49.732,50.202,49.562,49.982,7444200.0
2026-09-07,49.972,49.972,49.062,49.532,9608300.0
2026-09-08,49.462,49.902,49.312,49.832,6419200.0
2026-09-09,49.682,49.752,49.292,49.432,5140400.0
2026-09-10,49.332,49.652,49.082,49.362,5284000.0
2026-09-11,49.162,49.532,48.962,49.362,7785500.0
2026-09-14,49.292,49.762,49.112,49.722,8148900.0
2026-09-15,49.582,49.932,49.472,49.702,4861900.0
2026-09-16,49.652,49.902,49.172,49.802,7547000.0
2026-09-17,49.712,50.582,49.662,50.352,9620800.0
2026-09-18,50.262,50.362,49.812,50.012,8399500.0
2026-09-21,49.962,50.212,49.762,50.052,7307100.0
2026-09-22,50.052,50.292,49.732,50.282,7864000.0
2026-09-23,50.212,50.712,49.992,50.322,7676000.0
2026-09-24,50.41,50.51,49.81,49.87,6936900.0
2026-09-28,49.87,50.47,49.76,50.33,6987700.0
2026-09-29,50.29,50.39,49.9,50.24,4654700.0
2026-09-30,50.25,50.55,49.97,50.44,7152700.0
2026-10-08,50.57,51.0,50.28,50.89,9150000.0
2026-10-09,50.9,51.62,50.72,51.4,11631100.0
2026-10-12,51.4,52.27,51.3,52.07,10910700.0
2026-10-13,52.0,52.19,51.68,51.99,7729600.0
2026-10-14,52.0,52.75,51.6,52.65,10393700.0
2026-10-15,52.64,53.2,52.24,52.9,13587300.0
2026-10-16,52.89,53.66,52.52,53.08,12910900.0
2026-10-19,52.9,54.38,52.75,54.19,16736600.0
2026-10-20,53.9,54.28,53.02,53.38,11538200.0
2026-10-21,53.38,53.51,52.68,52.8,10714100.0
2026-10-22,52.85,52.99,52.16,52.73,9403200.0
2026-10-23,52.77,53.25,52.21,52.4,10789000.0
2026-10-26,52.39,53.78,52.28,53.63,12547400.0
2026-10-27,53.44,53.75,53.2,53.43,7458100.0
2026-10-28,53.19,53.59,52.78,53.01,7974800.0
2026-10-29,53.0,53.15,52.55,52.93,6406000.0