date,open,high,low,close,volume
2024-03-08,5.969,6.019,5.959,5.969,19861800.0
2024-03-11,5.979,6.019,5.909,5.959,26195500.0
2024-03-12,5.959,5.999,5.929,5.949,29030500.0
2024-03-13,5.969,5.969,5.879,5.889,25948500.0
2024-03-14,5.889,5.939,5.879,5.889,18703600.0
2024-03-15,5.889,5.939,5.879,5.939,29599500.0
2024-03-18,5.909,5.979,5.909,5.939,26558500.0
2024-03-19,5.929,5.929,5.859,5.859,22848700.0
2024-03-20,5.859,5.909,5.829,5.879,19543000.0
2024-03-21,5.909,5.979,5.879,5.949,41924900.0
2024-03-22,5.929,5.969,5.809,5.889,35960500.0
2024-03-25,5.909,5.939,5.859,5.909,24439500.0
2024-03-26,5.939,5.999,5.919,5.999,35111500.0
2024-03-27,5.989,6.079,5.959,6.019,41943100.0
2024-03-28,6.039,6.049,5.959,6.019,34536000.0
2024-03-29,5.979,6.039,5.959,5.979,18138900.0
2024-04-01,5.999,6.089,5.989,6.079,36028800.0
2024-04-02,6.089,6.159,6.069,6.119,35095200.0
2024-04-03,6.079,6.129,6.039,6.079,25254100.0
2024-04-08,6.079,6.169,6.039,6.129,32764500.0
2024-04-09,6.139,6.169,6.099,6.109,20335500.0
2024-04-10,6.109,6.179,6.079,6.119,22436700.0
2024-04-11,6.079,6.129,6.039,6.089,25364200.0
2024-04-12,6.049,6.109,5.969,5.979,32809700.0
2024-04-15,5.969,6.149,5.969,6.149,48310300.0
2024-04-16,6.099,6.169,6.059,6.109,40203300.0
2024-04-17,6.109,6.199,6.029,6.189,43151900.0
2024-04-18,6.189,6.309,6.159,6.179,46822500.0
2024-04-19,6.169,6.249,6.109,6.189,38004200.0
2024-04-22,6.209,6.279,6.129,6.139,32694700.0
2024-04-23,6.169,6.249,6.099,6.189,44055600.0
2024-04-24,6.229,6.249,6.149,6.209,24758900.0
2024-04-25,6.179,6.269,6.159,6.259,24676900.0
2024-04-26,6.259,6.329,6.199,6.269,45846600.0
2024-04-29,6.239,6.369,6.149,6.269,39317800.0
2024-04-30,6.429,6.689,6.409,6.549,105472800.0
2024-05-06,6.669,6.739,6.599,6.699,85937300.0
2024-05-07,6.699,6.709,6.569,6.669,46269500.0
2024-05-08,6.659,6.699,6.629,6.649,30377900.0
2024-05-09,6.649,6.699,6.609,6.649,33942100.0
2024-05-10,6.659,6.799,6.649,6.789,52211600.0
2024-05-13,6.779,6.829,6.719,6.809,40422100.0
2024-05-14,6.819,6.829,6.709,6.729,39843600.0
2024-05-15,6.749,6.779,6.689,6.739,31039100.0
2024-05-16,6.769,6.899,6.729,6.869,60658700.0
2024-05-17,6.889,7.009,6.849,7.009,69438100.0
2024-05-20,7.049,7.199,6.999,7.169,88145000.0
2024-05-21,7.159,7.269,7.109,7.269,53146300.0
2024-05-22,7.259,7.469,7.229,7.379,71173200.0
2024-05-23,7.369,7.449,7.329,7.369,61212300.0
2024-05-24,7.359,7.439,7.259,7.289,60740600.0
2024-05-27,7.299,7.409,7.279,7.389,52858700.0
2024-05-28,7.429,7.489,7.359,7.389,40047300.0
2024-05-29,7.379,7.439,7.299,7.339,40802400.0
2024-05-30,7.319,7.399,7.209,7.249,56701600.0
2024-05-31,7.299,7.299,7.159,7.189,53797300.0
2024-06-03,7.149,7.179,7.039,7.129,60213700.0
2024-06-04,7.129,7.189,7.079,7.169,39800500.0
2024-06-05,7.179,7.189,7.109,7.139,31295800.0
2024-06-06,7.159,7.199,7.089,7.099,34149600.0
2024-06-07,7.169,7.229,7.049,7.159,41451700.0
2024-06-11,7.189,7.209,6.959,6.999,41132400.0
2024-06-12,6.999,7.019,6.889,6.959,38617700.0
2024-06-13,6.949,7.049,6.939,6.979,40433700.0
2024-06-14,6.949,7.029,6.839,6.989,44463000.0
2024-06-17,6.999,7.009,6.879,6.949,36278400.0
2024-06-18,6.949,6.999,6.869,6.939,32876200.0
2024-06-19,6.949,7.109,6.939,7.069,40605100.0
2024-06-20,7.029,7.109,6.999,7.049,25662300.0
2024-06-21,7.049,7.079,6.969,7.019,40011400.0
2024-06-24,7.039,7.049,6.879,6.999,37046700.0
2024-06-25,7.029,7.099,6.939,7.049,39818100.0
2024-06-26,7.049,7.079,6.979,7.059,33563700.0
2024-06-27,7.059,7.149,6.979,7.069,44561500.0
2024-06-28,7.069,7.139,7.019,7.079,37799700.0
2024-07-01,7.069,7.149,7.049,7.129,28733000.0
2024-07-02,7.119,7.389,7.119,7.379,57345800.0
2024-07-03,7.379,7.449,7.329,7.379,46409700.0
2024-07-04,7.439,7.479,7.329,7.349,44412100.0
2024-07-05,7.389,7.399,7.139,7.189,51997000.0
2024-07-08,7.189,7.339,7.109,7.279,45320800.0
2024-07-09,7.319,7.509,7.259,7.489,54534200.0
2024-07-10,7.489,7.569,7.449,7.539,40604600.0
2024-07-11,7.559,7.579,7.409,7.449,34946200.0
2024-07-12,7.479,7.699,7.459,7.689,57267700.0
2024-07-15,7.679,7.759,7.649,7.729,46191500.0
2024-07-16,7.719,7.799,7.669,7.709,44680300.0
2024-07-17,7.749,7.919,7.709,7.889,88119300.0
2024-07-18,7.92,7.95,7.78,7.94,66209500.0
2024-07-19,7.96,7.96,7.79,7.9,61941300.0
2024-07-22,7.88,7.9,7.69,7.75,63228900.0
2024-07-23,7.79,7.86,7.76,7.76,41181500.0
2024-07-24,7.78,7.85,7.71,7.72,37551700.0
2024-07-25,7.75,7.75,7.49,7.69,60156100.0
2024-07-26,7.65,7.69,7.41,7.5,49359000.0
2024-07-29,7.5,7.74,7.47,7.7,46463800.0
2024-07-30,7.71,7.71,7.53,7.56,40584300.0
2024-07-31,7.62,7.63,7.52,7.57,43429600.0
2024-08-01,7.57,7.78,7.51,7.74,54560200.0
2024-08-02,7.73,7.77,7.57,7.64,31361500.0
2024-08-05,7.64,7.69,7.52,7.55,41178800.0
2024-08-06,7.6,7.62,7.36,7.41,41604100.0
2024-08-07,7.4,7.54,7.39,7.48,26542200.0
2024-08-08,7.53,7.62,7.46,7.55,27669100.0
2024-08-09,7.58,7.77,7.58,7.7,39120100.0
2024-08-12,7.68,7.8,7.66,7.75,29250000.0
2024-08-13,7.73,7.84,7.71,7.76,27211600.0
2024-08-14,7.8,7.82,7.71,7.74,21145700.0
2024-08-15,7.68,7.92,7.68,7.91,45066200.0
2024-08-16,7.91,8.03,7.87,8.02,37566900.0
2024-08-19,8.03,8.2,8.01,8.19,58938000.0
2024-08-20,8.18,8.24,8.05,8.08,50188800.0
2024-08-21,8.08,8.21,7.99,8.13,43628100.0
2024-08-22,8.13,8.24,8.1,8.18,36264300.0
2024-08-23,8.18,8.21,8.07,8.17,31698700.0
2024-08-26,8.17,8.17,8.0,8.05,51444600.0
2024-08-27,8.04,8.11,7.99,8.05,30683400.0
2024-08-28,8.09,8.1,7.93,7.99,32528500.0
2024-08-29,7.99,8.0,7.7,7.72,50949600.0
2024-08-30,7.71,7.79,7.55,7.6,68354400.0
2024-09-02,7.54,7.67,7.52,7.56,42178600.0
2024-09-03,7.55,7.6,7.37,7.42,41257200.0
2024-09-04,7.46,7.54,7.4,7.49,34187200.0
2024-09-05,7.55,7.58,7.4,7.49,36176700.0
2024-09-06,7.5,7.68,7.49,7.6,32293700.0
2024-09-09,7.61,7.64,7.49,7.55,34290400.0
2024-09-10,7.55,7.7,7.46,7.67,39694100.0
2024-09-11,7.65,7.66,7.38,7.42,29396000.0
2024-09-12,7.38,7.66,7.36,7.64,43128100.0
2024-09-13,7.67,7.68,7.49,7.52,28411100.0
2024-09-18,7.52,7.62,7.43,7.49,20139400.0
2024-09-19,7.54,7.7,7.47,7.69,39163800.0
2024-09-20,7.66,7.74,7.6,7.68,42872300.0
2024-09-23,7.7,7.82,7.63,7.8,30023900.0
2024-09-24,7.92,8.26,7.83,8.26,89208000.0
2024-09-25,8.44,8.72,8.42,8.66,119063500.0
2024-09-26,8.67,9.01,8.6,9.01,89839000.0
2024-09-27,9.16,9.25,8.77,9.04,57039500.0
2024-09-30,9.23,9.46,8.99,9.3,188375600.0
2024-10-08,10.05,10.19,9.37,9.67,192133100.0
2024-10-09,9.67,9.67,9.08,9.08,116072700.0
2024-10-10,9.23,9.66,9.22,9.48,101639900.0
2024-10-11,9.54,9.69,9.19,9.33,58937700.0
2024-10-14,9.48,9.71,9.42,9.57,88307800.0
2024-10-15,9.62,9.7,9.42,9.42,62939700.0
2024-10-16,9.32,9.63,9.32,9.51,52615000.0
2024-10-17,9.51,9.65,9.39,9.39,45576700.0
2024-10-18,9.35,9.5,9.19,9.32,62206300.0
2024-10-21,9.35,9.39,9.12,9.33,64523000.0
2024-10-22,9.33,9.44,9.18,9.3,42803400.0
2024-10-23,9.29,9.42,9.27,9.35,33566200.0
2024-10-24,9.29,9.42,9.29,9.31,24017300.0
2024-10-25,9.31,9.37,9.24,9.25,28419900.0
2024-10-28,9.27,9.27,9.12,9.23,31702700.0
2024-10-29,9.18,9.32,9.14,9.16,34069900.0
2024-10-30,9.16,9.29,9.08,9.11,42037400.0
2024-10-31,9.18,9.22,8.88,9.01,60021400.0
2024-11-01,9.03,9.17,8.94,9.11,43939300.0
2024-11-04,9.14,9.17,9.01,9.16,33773200.0
2024-11-05,9.14,9.23,9.08,9.23,41474800.0
2024-11-06,9.21,9.31,9.07,9.12,74208700.0
2024-11-07,9.11,9.45,9.09,9.45,64397200.0
2024-11-08,9.5,9.53,9.2,9.23,53764700.0
2024-11-11,9.07,9.29,8.83,8.89,80000300.0
2024-11-12,8.9,8.99,8.83,8.83,49682700.0
2024-11-13,8.8,8.91,8.77,8.8,43872200.0
2024-11-14,8.78,8.88,8.74,8.82,45451900.0
2024-11-15,8.78,8.87,8.67,8.71,48821200.0
2024-11-18,8.82,9.27,8.81,9.0,100696600.0
2024-11-19,9.02,9.22,8.84,8.96,73998200.0
2024-11-20,8.94,9.02,8.86,8.88,45465800.0
2024-11-21,8.88,8.94,8.85,8.89,29612800.0
2024-11-22,8.89,8.92,8.64,8.65,44359000.0
2024-11-25,8.78,8.78,8.48,8.5,60922000.0
2024-11-26,8.49,8.5,8.39,8.48,48983400.0
2024-11-27,8.48,8.64,8.35,8.6,43007400.0
2024-11-28,8.66,8.71,8.5,8.61,39154700.0
2024-11-29,8.69,8.78,8.6,8.63,46540700.0
2024-12-02,8.62,8.67,8.54,8.66,46604300.0
2024-12-03,8.63,8.82,8.58,8.82,41926400.0
2024-12-04,8.82,8.95,8.72,8.92,51193400.0
2024-12-05,8.85,8.95,8.8,8.81,29173600.0
2024-12-06,8.79,8.96,8.79,8.87,40629700.0
2024-12-09,8.82,8.92,8.8,8.83,32582900.0
2024-12-10,8.99,9.09,8.88,8.97,58338600.0
2024-12-11,8.97,9.01,8.79,8.8,48762800.0
2024-12-12,8.82,8.99,8.76,8.99,49651500.0
2024-12-13,8.93,8.97,8.77,8.83,67266900.0
2024-12-16,8.79,8.92,8.79,8.81,34183600.0
2024-12-17,8.82,8.87,8.67,8.7,41185700.0
2024-12-18,8.73,8.85,8.68,8.71,39798700.0
2024-12-19,8.68,8.73,8.59,8.7,42987800.0
2024-12-20,8.74,8.89,8.72,8.75,49298100.0
2024-12-23,8.8,9.25,8.77,9.1,116444700.0
2024-12-24,9.06,9.34,9.06,9.3,84438200.0
2024-12-25,9.3,9.56,9.3,9.52,72739600.0
2024-12-26,9.52,9.56,9.33,9.51,61152200.0
2024-12-27,9.5,9.56,9.29,9.53,69506400.0
2024-12-30,9.51,9.66,9.48,9.64,78477800.0
2024-12-31,9.6,9.73,9.45,9.46,57783400.0
2025-01-02,9.47,9.59,9.22,9.3,78907100.0
2025-01-03,9.29,9.39,9.19,9.23,50693900.0
2025-01-06,9.3,9.37,8.98,9.32,79801300.0
2025-01-07,9.28,9.47,9.28,9.44,40265100.0
2025-01-08,9.43,9.54,9.37,9.47,48237500.0
2025-01-09,9.5,9.5,9.3,9.36,39221900.0
2025-01-10,9.4,9.45,9.2,9.3,31933500.0
2025-01-13,9.23,9.3,9.02,9.17,38217700.0
2025-01-14,9.2,9.38,9.11,9.33,38658700.0
2025-01-15,9.33,9.56,9.3,9.38,38460800.0
2025-01-16,9.46,9.48,9.3,9.38,33768900.0
2025-01-17,9.42,9.47,9.25,9.44,41663200.0
2025-01-20,9.49,9.62,9.4,9.54,37442600.0
2025-01-21,9.53,9.65,9.44,9.54,30852100.0
2025-01-22,9.5,9.55,9.18,9.2,58374200.0
2025-01-23,9.28,9.54,9.23,9.48,65580700.0
2025-01-24,9.43,9.66,9.34,9.56,72463800.0
2025-01-27,9.59,9.87,9.57,9.82,59488200.0
2025-02-05,9.83,9.86,9.57,9.58,51723500.0
2025-02-06,9.55,9.67,9.47,9.6,38598400.0
2025-02-07,9.6,9.62,9.47,9.51,45600100.0
2025-02-10,9.49,9.61,9.4,9.44,41234700.0
2025-02-11,9.46,9.55,9.4,9.47,34651700.0
2025-02-12,9.49,9.59,9.41,9.58,33100300.0
2025-02-13,9.56,9.61,9.47,9.48,48454300.0
2025-02-14,9.52,9.6,9.42,9.58,56300600.0
2025-02-17,9.61,9.63,9.37,9.44,52311100.0
2025-02-18,9.43,9.71,9.38,9.67,62784000.0
2025-02-19,9.62,9.76,9.59,9.61,42364300.0
2025-02-20,9.59,9.66,9.51,9.56,27223600.0
2025-02-21,9.56,9.6,9.4,9.46,50391500.0
2025-02-24,9.44,9.48,9.36,9.38,43741400.0
2025-02-25,9.37,9.42,9.24,9.27,37159900.0
2025-02-26,9.32,9.49,9.29,9.35,55536700.0
2025-02-27,9.39,9.43,9.28,9.41,37999200.0
2025-02-28,9.4,9.47,9.34,9.34,44651100.0
2025-03-03,9.36,9.39,9.25,9.32,43010900.0
2025-03-04,9.27,9.36,9.27,9.27,29769800.0
2025-03-05,9.31,9.43,9.22,9.42,41686400.0
2025-03-06,9.42,9.43,9.25,9.3,43499400.0
2025-03-07,9.32,9.36,9.23,9.31,37005900.0
2025-03-10,9.27,9.31,9.18,9.27,43594500.0
2025-03-11,9.21,9.29,9.2,9.29,35208200.0
2025-03-12,9.29,9.35,9.18,9.29,42868900.0
2025-03-13,9.33,9.42,9.29,9.39,46714400.0
2025-03-14,9.45,9.66,9.41,9.59,78422100.0
2025-03-17,9.72,9.83,9.56,9.77,59251400.0
2025-03-18,9.8,9.89,9.69,9.81,40970600.0
2025-03-19,9.76,9.85,9.73,9.82,34604800.0
2025-03-20,9.81,9.86,9.77,9.83,29548500.0
2025-03-21,9.8,9.89,9.58,9.64,56344200.0
2025-03-24,9.59,9.8,9.59,9.78,46449700.0
2025-03-25,9.82,9.86,9.67,9.78,37875400.0
2025-03-26,9.77,9.78,9.62,9.64,36661000.0
2025-03-27,9.67,9.83,9.64,9.72,42508700.0
2025-03-28,9.7,9.74,9.58,9.61,36572900.0
2025-03-31,9.64,9.8,9.52,9.6,49360700.0
2025-04-01,9.6,9.63,9.39,9.52,63920300.0
2025-04-02,9.46,9.73,9.46,9.63,45625700.0
2025-04-03,9.46,9.67,9.46,9.65,36919300.0
2025-04-07,9.44,9.45,8.63,8.82,142399600.0
2025-04-08,8.94,9.46,8.92,9.37,149422900.0
2025-04-09,9.36,9.36,9.03,9.18,99714600.0
2025-04-10,9.35,9.35,9.08,9.17,78108100.0
2025-04-11,9.23,9.29,9.09,9.24,56246200.0
2025-04-14,9.21,9.39,9.17,9.35,62154200.0
2025-04-15,9.35,9.65,9.34,9.64,68556300.0
2025-04-16,9.62,9.77,9.52,9.77,74094500.0
2025-04-17,9.77,9.92,9.6,9.92,70420300.0
2025-04-18,9.87,10.04,9.83,9.98,48024200.0
2025-04-21,9.95,10.05,9.73,9.74,50053500.0
2025-04-22,9.73,9.91,9.72,9.88,46047200.0
2025-04-23,9.88,9.92,9.75,9.84,33992700.0
2025-04-24,9.86,10.02,9.84,9.91,39754200.0
2025-04-25,9.92,9.97,9.74,9.76,45447200.0
2025-04-28,9.77,9.91,9.76,9.91,48382200.0
2025-04-29,9.83,10.04,9.82,10.0,52112700.0
2025-04-30,9.99,10.2,9.77,10.13,92838000.0
2025-05-06,10.17,10.36,9.97,10.34,97264600.0
2025-05-07,10.53,10.55,10.25,10.54,71916100.0
2025-05-08,10.52,10.86,10.5,10.8,77598500.0
2025-05-09,10.82,11.05,10.79,10.97,82148100.0
2025-05-12,11.0,11.15,10.82,10.88,106436600.0
2025-05-13,10.9,11.32,10.84,11.25,85038000.0
2025-05-14,11.16,11.36,11.13,11.32,72183400.0
2025-05-15,11.34,11.52,11.26,11.46,64989900.0
2025-05-16,11.48,11.55,11.22,11.27,61049700.0
2025-05-19,11.37,11.42,11.14,11.17,63137400.0
2025-05-20,11.19,11.51,11.18,11.44,80013500.0
2025-05-21,11.44,11.59,11.37,11.44,41672100.0
2025-05-22,11.39,11.7,11.36,11.6,63895100.0
2025-05-23,11.56,11.65,11.39,11.4,57961600.0
2025-05-26,11.36,11.42,11.16,11.22,86375800.0
2025-05-27,11.28,11.42,11.22,11.36,51170100.0
2025-05-28,11.37,11.5,11.3,11.39,45763200.0
2025-05-29,11.38,11.44,11.34,11.34,39604100.0
2025-05-30,11.37,11.58,11.34,11.5,74173900.0
2025-06-03,11.48,11.74,11.4,11.71,83435300.0
2025-06-04,11.65,11.7,11.5,11.55,54685100.0
2025-06-05,11.59,11.62,11.45,11.49,37014500.0
2025-06-06,11.5,11.56,11.38,11.49,43240200.0
2025-06-09,11.48,11.51,11.27,11.48,56578100.0
2025-06-10,11.45,11.62,11.43,11.53,49879700.0
2025-06-11,11.53,11.59,11.41,11.52,44114100.0
2025-06-12,11.52,11.67,11.4,11.63,47676700.0
2025-06-13,11.67,11.72,11.45,11.51,61844900.0
2025-06-16,11.51,11.77,11.38,11.75,51085400.0
2025-06-17,11.75,11.82,11.62,11.71,37369800.0
2025-06-18,11.73,12.0,11.68,11.95,69854000.0
2025-06-19,11.95,12.01,11.81,11.91,43768100.0
2025-06-20,11.95,12.19,11.9,12.19,69793400.0
2025-06-23,12.15,12.53,12.05,12.48,81059200.0
2025-06-24,12.48,12.71,12.33,12.48,84287600.0
2025-06-25,12.48,12.69,12.37,12.63,56329900.0
2025-06-26,12.57,12.82,12.47,12.79,66332900.0
2025-06-27,12.8,13.16,12.61,12.72,145112700.0
2025-06-30,12.57,13.15,12.42,13.05,95051500.0
2025-07-01,13.05,13.5,13.04,13.35,87707100.0
2025-07-02,13.37,13.57,13.27,13.37,68484200.0
2025-07-03,13.38,13.45,13.26,13.35,50965600.0
2025-07-04,13.32,13.92,13.31,13.75,93567900.0
2025-07-07,13.83,13.97,13.68,13.77,64970500.0
2025-07-08,13.75,13.79,13.32,13.4,113914600.0
2025-07-09,13.37,13.47,13.29,13.34,81763000.0
2025-07-10,13.34,13.51,13.3,13.37,115968300.0
2025-07-11,13.34,13.41,12.97,12.97,161683700.0
2025-07-14,12.92,13.32,12.92,13.28,114977300.0
2025-07-15,13.32,13.37,13.0,13.1,76673200.0
2025-07-16,13.12,13.18,12.84,13.06,81426900.0
2025-07-17,13.06,13.16,12.98,13.02,47080800.0
2025-07-18,13.05,13.23,12.97,13.04,56174700.0
2025-07-21,13.04,13.12,12.94,13.06,55881700.0
2025-07-22,13.04,13.09,12.78,12.81,91190500.0
2025-07-23,12.78,13.07,12.78,12.91,67673400.0
2025-07-24,12.95,12.95,12.63,12.64,97343300.0
2025-07-25,12.61,12.81,12.61,12.65,65621800.0
2025-07-28,12.7,12.78,12.61,12.66,76297500.0
2025-07-29,12.65,12.7,12.36,12.37,78920000.0
2025-07-30,12.42,12.51,12.31,12.46,72158100.0
2025-07-31,12.45,12.48,12.29,12.39,68538700.0
2025-08-01,12.4,12.56,12.16,12.5,79386100.0
2025-08-04,12.48,13.03,12.48,12.71,99782700.0
2025-08-05,12.73,13.36,12.72,13.33,133646600.0
2025-08-06,13.33,13.43,13.21,13.37,84891800.0
2025-08-07,13.66,13.66,13.24,13.51,96558100.0
2025-08-08,13.54,13.87,13.49,13.75,96742900.0
2025-08-11,13.68,13.78,13.43,13.56,89510400.0
2025-08-12,13.55,13.7,13.45,13.47,76628200.0
2025-08-13,13.56,13.61,13.38,13.41,79039600.0
2025-08-14,13.41,13.56,13.37,13.45,71279900.0
2025-08-15,13.43,13.53,13.13,13.17,93067800.0
2025-08-18,13.11,13.3,13.05,13.22,83579900.0
2025-08-19,13.22,13.34,13.16,13.27,49497300.0
2025-08-20,13.27,13.45,13.18,13.3,60322200.0
2025-08-21,13.28,13.44,13.17,13.36,57468500.0
2025-08-22,13.39,13.53,13.35,13.52,64098100.0
2025-08-25,13.48,13.63,13.34,13.61,63137200.0
2025-08-26,13.58,13.73,13.4,13.61,59365800.0
2025-08-27,13.53,13.58,13.28,13.33,76975400.0
2025-08-28,13.23,13.52,13.02,13.44,95618100.0
2025-08-29,13.39,13.57,13.21,13.21,128276400.0
2025-09-01,13.26,13.48,13.03,13.07,116131600.0
2025-09-02,13.01,13.33,12.97,13.31,79527100.0
2025-09-03,13.31,13.45,13.19,13.36,75418900.0
2025-09-04,13.28,13.43,13.08,13.35,101214000.0
2025-09-05,13.32,13.36,13.05,13.27,79038600.0
2025-09-08,13.27,13.56,13.11,13.16,123553500.0
2025-09-09,13.27,13.6,13.2,13.6,117067200.0
2025-09-10,13.64,13.65,13.41,13.55,83617800.0
2025-09-11,13.51,13.75,13.46,13.7,83259300.0
2025-09-12,13.72,13.83,13.03,13.18,137797400.0
2025-09-15,13.09,13.27,12.95,13.01,84060800.0
2025-09-16,12.99,13.02,12.71,12.74,88505800.0
2025-09-17,12.73,12.83,12.53,12.54,66621800.0
2025-09-18,12.54,12.59,12.26,12.33,106507300.0
2025-09-19,12.27,12.48,12.14,12.39,79638300.0
2025-09-22,12.36,12.38,12.08,12.12,49180600.0
2025-09-23,12.09,12.23,11.94,12.03,77159100.0
2025-09-24,12.03,12.12,11.64,11.8,102755900.0
2025-09-25,11.81,12.13,11.71,12.01,128885100.0
2025-09-26,11.95,12.06,11.48,11.83,84171100.0
2025-09-29,11.83,11.84,11.53,11.64,86111700.0
2025-09-30,11.65,11.69,11.39,11.48,90383600.0
2025-10-09,11.33,11.45,11.21,11.38,81279100.0
2025-10-10,11.37,11.61,11.26,11.42,93757400.0
2025-10-13,11.55,12.18,11.36,12.09,209588200.0
2025-10-14,12.03,12.45,11.89,12.35,146399400.0
2025-10-15,12.33,12.82,12.21,12.75,122625300.0
2025-10-16,12.74,13.11,12.69,12.9,99838600.0
2025-10-17,12.87,13.02,12.69,12.9,81693200.0
2025-10-20,12.85,12.85,12.51,12.57,80678800.0
2025-10-21,12.57,12.88,12.5,12.57,154403200.0
2025-10-22,12.55,12.73,12.39,12.61,119621700.0
2025-10-23,12.61,12.68,12.42,12.55,80652300.0
2025-10-24,12.57,12.68,12.41,12.56,183342900.0
2025-10-27,12.5,12.64,12.41,12.55,151666000.0
2025-10-28,12.59,12.65,11.81,11.97,159866300.0
2025-10-29,11.89,11.94,11.33,11.39,165619800.0
2025-10-30,11.37,11.41,11.2,11.22,122375800.0
2025-10-31,11.3,11.32,11.07,11.07,143534200.0
2025-11-03,11.07,11.22,10.95,10.99,123384200.0
2025-11-04,10.98,11.21,10.94,11.2,134964300.0
2025-11-05,11.22,11.54,11.16,11.44,162186600.0
2025-11-06,11.38,11.38,11.17,11.24,127867300.0
2025-11-07,11.22,11.33,11.17,11.28,93125200.0
2025-11-10,11.23,11.38,11.19,11.27,90615800.0
2025-11-11,11.25,11.31,11.18,11.25,78910700.0
2025-11-12,11.27,11.5,11.24,11.26,150937600.0
2025-11-13,11.24,11.3,11.09,11.24,121769500.0
2025-11-14,11.19,11.35,11.19,11.2,113543200.0
2025-11-17,11.18,11.23,10.93,10.95,98485500.0
2025-11-18,10.93,11.03,10.83,11.03,56503100.0
2025-11-19,11.01,11.2,10.98,11.14,93264400.0
2025-11-20,11.12,11.39,11.07,11.28,116125000.0
2025-11-21,11.28,11.32,11.08,11.1,100248700.0
2025-11-24,11.12,11.23,11.07,11.11,94815400.0
2025-11-25,11.11,11.22,11.03,11.19,55709500.0
2025-11-26,11.21,11.25,11.03,11.06,60877000.0
2025-11-27,11.0,11.36,10.89,11.2,93698600.0
2025-11-28,11.18,11.28,11.04,11.06,79682700.0
2025-12-01,10.99,11.13,10.95,11.12,68000200.0
2025-12-02,11.09,11.16,11.01,11.03,50331400.0
2025-12-03,11.0,11.08,10.88,10.88,65916700.0
2025-12-04,10.91,10.91,10.73,10.83,45066900.0
2025-12-05,10.81,10.9,10.72,10.84,56770700.0
2025-12-08,10.84,11.01,10.81,10.97,89418400.0
2025-12-09,10.99,11.01,10.89,10.9,58585900.0
2025-12-10,10.9,10.91,10.72,10.86,70831400.0
2025-12-11,10.88,11.03,10.8,11.02,107586700.0
2025-12-12,10.99,11.19,10.93,11.19,145372700.0
2025-12-15,11.17,11.33,11.08,11.24,111508200.0
2025-12-16,11.25,11.3,11.0,11.13,86733400.0
2025-12-17,11.12,11.25,11.03,11.12,60894800.0
2025-12-18,11.17,11.37,11.06,11.36,69201000.0
2025-12-19,11.3,11.38,11.23,11.27,67815100.0
2025-12-22,11.23,11.27,11.12,11.22,49907300.0
2025-12-23,11.25,11.46,11.2,11.41,61488300.0
2025-12-24,11.41,11.48,11.33,11.39,46510600.0
2025-12-25,11.38,11.44,11.32,11.35,30326300.0
2025-12-26,11.35,11.4,11.29,11.3,29816900.0
2025-12-29,11.32,11.8,11.26,11.75,87875800.0
2025-12-30,11.75,11.99,11.68,11.97,74051100.0
2025-12-31,11.93,12.03,11.72,12.02,82445900.0
2026-01-05,12.05,12.06,11.38,11.4,122284300.0
2026-01-06,11.36,11.61,11.29,11.58,121375400.0
2026-01-07,11.49,11.56,11.34,11.37,70474200.0
2026-01-08,11.36,11.36,11.06,11.12,80017300.0
2026-01-09,11.14,11.15,11.04,11.12,42361600.0
2026-01-12,11.13,11.26,11.09,11.24,60110200.0
2026-01-13,11.3,11.33,11.12,11.15,49620100.0
2026-01-14,11.19,11.22,10.8,10.82,136564400.0
2026-01-15,10.8,10.84,10.74,10.74,69278300.0
2026-01-16,10.77,10.85,10.46,10.62,126811300.0
2026-01-19,10.57,10.79,10.51,10.7,73155100.0
2026-01-20,10.68,10.69,10.52,10.61,73525900.0
2026-01-21,10.61,10.64,10.29,10.32,96262200.0
2026-01-22,10.32,10.48,10.18,10.21,152975500.0
2026-01-23,10.21,10.24,10.05,10.09,132324400.0
2026-01-26,10.07,10.11,9.92,9.93,149077100.0
2026-01-27,9.92,9.98,9.76,9.78,95430000.0
2026-01-28,9.78,9.84,9.59,9.63,140090200.0
2026-01-29,9.61,9.77,9.46,9.73,182164700.0
2026-01-30,9.72,9.86,9.59,9.62,110436800.0
2026-02-02,9.65,9.83,9.61,9.64,105771200.0
2026-02-03,9.64,9.65,9.49,9.6,77669500.0
2026-02-04,9.58,9.73,9.56,9.71,67249000.0
2026-02-05,9.73,9.86,9.71,9.81,97223700.0
2026-02-06,9.82,9.85,9.64,9.7,75925600.0
2026-02-09,9.69,9.82,9.66,9.76,61171500.0
2026-02-10,9.77,9.82,9.73,9.76,46429800.0
2026-02-11,9.76,9.77,9.69,9.75,39338800.0
2026-02-12,9.75,9.76,9.54,9.56,98376300.0
2026-02-13,9.56,9.61,9.46,9.47,70040700.0
2026-02-24,9.56,9.6,9.48,9.48,54739300.0
2026-02-25,9.48,9.52,9.37,9.37,87423400.0
2026-02-26,9.38,9.41,9.27,9.31,76025000.0
2026-02-27,9.31,9.42,9.28,9.3,80281000.0
2026-03-02,9.27,9.35,9.16,9.26,73404600.0
2026-03-03,9.24,9.4,9.19,9.31,112936400.0
2026-03-04,9.27,9.28,9.01,9.18,161755600.0
2026-03-05,9.14,9.39,9.14,9.36,119745300.0
2026-03-06,9.32,9.48,9.29,9.47,72726000.0
2026-03-09,9.41,9.6,9.35,9.43,116840500.0
2026-03-10,9.41,9.57,9.38,9.54,64916400.0
2026-03-11,9.55,9.68,9.43,9.65,100884600.0
2026-03-12,9.62,9.78,9.59,9.76,89418300.0
2026-03-13,9.74,9.99,9.71,9.84,99676700.0
2026-03-16,9.8,9.9,9.8,9.87,66490500.0
2026-03-17,9.85,10.0,9.85,9.96,76260100.0
2026-03-18,9.96,10.0,9.88,9.95,65221900.0
2026-03-19,9.9,9.98,9.83,9.9,75867200.0
2026-03-20,9.91,10.04,9.86,9.86,74883600.0
2026-03-23,9.81,9.81,9.43,9.44,93394500.0
2026-03-24,9.53,9.7,9.47,9.62,60985900.0
2026-03-25,9.64,9.7,9.52,9.68,45678400.0
2026-03-26,9.65,9.76,9.61,9.64,36081400.0
2026-03-27,9.59,9.7,9.56,9.6,39243900.0
2026-03-30,9.55,9.6,9.49,9.59,38507400.0
2026-03-31,9.59,9.86,9.53,9.76,96580600.0
2026-04-01,9.78,9.95,9.76,9.82,57416500.0
2026-04-02,9.83,9.95,9.79,9.83,41638300.0
2026-04-03,9.83,9.83,9.66,9.7,41151800.0
2026-04-07,9.7,9.75,9.53,9.56,37882600.0
2026-04-08,9.58,9.69,9.53,9.67,48272400.0
2026-04-09,9.65,9.7,9.51,9.51,46094200.0
2026-04-10,9.51,9.53,9.44,9.47,42658500.0
2026-04-13,9.45,9.46,9.36,9.44,42812200.0
2026-04-14,9.44,9.63,9.43,9.63,52251200.0
2026-04-15,9.63,9.71,9.61,9.69,43000200.0
2026-04-16,9.7,9.75,9.56,9.58,43702300.0
2026-04-17,9.55,9.58,9.43,9.44,57933000.0
2026-04-20,9.43,9.49,9.36,9.36,68116900.0
2026-04-21,9.36,9.45,9.28,9.3,72849000.0
2026-04-22,9.29,9.31,9.17,9.19,68590500.0
2026-04-23,9.18,9.23,9.09,9.12,80624700.0
2026-04-24,9.11,9.2,9.01,9.03,84859000.0
2026-04-27,9.02,9.08,8.92,8.94,87281500.0
2026-04-28,8.92,8.96,8.83,8.95,59455000.0
2026-04-29,8.94,8.97,8.9,8.96,61495000.0
2026-04-30,8.94,8.95,8.83,8.85,78438800.0
2026-05-06,8.85,8.87,8.74,8.76,87935800.0
2026-05-07,8.76,8.78,8.67,8.67,71972500.0
2026-05-08,8.66,8.71,8.63,8.65,89269000.0
2026-05-11,8.65,8.67,8.61,8.67,130287200.0
2026-05-12,8.66,8.69,8.6,8.61,77714000.0
2026-05-13,8.62,8.65,8.59,8.61,84264300.0
2026-05-14,8.6,8.71,8.5,8.6,121425500.0
2026-05-15,8.58,8.8,8.51,8.65,171982600.0
2026-05-18,8.62,8.71,8.59,8.66,122357100.0
2026-05-19,8.66,8.75,8.52,8.53,127456900.0
2026-05-20,8.51,8.55,8.43,8.52,94375300.0
2026-05-21,8.52,8.54,8.43,8.44,82548800.0
2026-05-22,8.46,8.61,8.33,8.54,99003400.0
2026-05-25,8.52,8.7,8.49,8.66,92599000.0
2026-05-26,8.68,8.9,8.67,8.85,146437500.0
2026-05-27,8.87,9.12,8.84,9.01,134549000.0
2026-05-28,9.0,9.04,8.72,8.79,83665500.0
2026-05-29,8.76,8.96,8.71,8.95,93330300.0
2026-06-01,8.9,8.93,8.78,8.9,75072100.0
2026-06-02,8.88,9.01,8.84,8.89,72778200.0
2026-06-03,8.86,8.89,8.75,8.83,71007300.0
2026-06-04,8.85,8.88,8.77,8.77,56092600.0
2026-06-05,8.76,8.93,8.76,8.92,74572500.0
2026-06-08,8.88,9.01,8.81,8.95,80887000.0
2026-06-09,8.91,9.02,8.87,8.95,70801800.0
2026-06-10,8.95,9.17,8.92,9.17,109903500.0
2026-06-11,9.17,9.19,9.06,9.13,72499700.0
2026-06-12,9.08,9.29,8.98,9.25,94049900.0
2026-06-15,9.26,9.3,9.05,9.11,87932100.0
2026-06-16,9.08,9.14,9.0,9.04,54423000.0
2026-06-17,9.06,9.13,8.8,8.82,77190400.0
2026-06-18,8.78,8.83,8.65,8.67,83656400.0
2026-06-22,8.61,8.8,8.56,8.74,74510300.0
2026-06-23,8.72,8.93,8.71,8.86,83391800.0
2026-06-24,8.84,8.85,8.48,8.48,107526600.0
2026-06-25,8.43,8.51,8.4,8.43,65829700.0
2026-06-26,8.44,8.47,8.28,8.34,52607800.0
2026-06-29,8.33,8.36,8.07,8.31,68098400.0
2026-06-30,8.27,8.28,8.07,8.19,68434100.0
2026-07-01,8.16,8.33,8.12,8.23,53417700.0
2026-07-02,8.29,8.42,8.14,8.28,71137600.0
2026-07-03,8.27,8.4,8.17,8.27,69513300.0
2026-07-06,8.26,8.51,8.2,8.5,79376200.0
2026-07-07,8.47,8.55,8.36,8.47,51779500.0
2026-07-08,8.43,8.61,8.37,8.58,54468700.0
2026-07-09,8.55,8.59,8.45,8.56,49029700.0
2026-07-10,8.56,8.69,8.5,8.64,76502200.0
2026-07-13,8.62,8.79,8.59,8.77,75762000.0
2026-07-14,8.78,8.79,8.65,8.74,81396200.0
2026-07-15,8.66,8.9,8.64,8.89,104758200.0
2026-07-16,8.92,8.94,8.8,8.85,75582600.0
2026-07-17,8.85,8.97,8.82,8.87,79624000.0
2026-07-20,8.85,9.17,8.8,9.14,114192800.0
2026-07-21,9.12,9.22,8.9,8.95,109608700.0
2026-07-22,8.93,9.01,8.78,9.01,79311100.0
2026-07-23,8.92,9.06,8.91,9.05,50118900.0
2026-07-24,9.08,9.12,9.02,9.04,50675100.0
2026-07-27,9.0,9.13,8.96,9.05,55723100.0
2026-07-28,9.12,9.21,9.04,9.19,102060400.0
2026-07-29,9.19,9.35,9.17,9.28,110962700.0
2026-07-30,9.26,9.72,9.25,9.71,161746200.0
2026-07-31,9.59,9.59,9.28,9.51,138263800.0
2026-08-03,9.51,9.65,9.45,9.63,89862800.0
2026-08-04,9.56,9.58,9.35,9.4,83461300.0
2026-08-05,9.49,9.49,9.23,9.26,79549900.0
2026-08-06,9.28,9.35,9.16,9.29,67232900.0
2026-08-07,9.26,9.29,9.14,9.21,56545700.0
2026-08-10,9.2,9.38,9.16,9.29,62542500.0
2026-08-11,9.27,9.34,9.18,9.21,50942400.0
2026-08-12,9.21,9.22,9.12,9.17,46782500.0
2026-08-13,9.16,9.2,9.1,9.18,52886000.0
2026-08-14,9.14,9.17,9.06,9.1,43623100.0
2026-08-17,9.09,9.09,8.98,9.04,57152700.0
2026-08-18,9.07,9.08,8.96,8.97,61062700.0
2026-08-19,9.01,9.09,8.98,9.08,75224800.0
2026-08-20,9.03,9.14,8.98,9.11,67301800.0
2026-08-21,9.09,9.15,9.03,9.05,51270300.0
2026-08-24,9.01,9.24,9.0,9.22,79110600.0
2026-08-25,9.24,9.28,9.06,9.08,88175600.0
2026-08-26,9.05,9.25,9.02,9.21,95070300.0
2026-08-27,9.18,9.2,8.98,9.07,95810100.0
2026-08-28,9.01,9.04,8.95,9.0,58786800.0
2026-08-31,9.01,9.18,9.0,9.16,99682500.0
2026-09-01,9.13,9.36,9.1,9.35,102669600.0
2026-09-02,9.35,9.43,9.25,9.28,67036500.0
2026-09-03,9.24,9.47,9.22,9.27,89817200.0
2026-09-04,9.27,9.45,9.26,9.43,75766000.0
2026-09-07,9.43,9.46,9.19,9.23,86711300.0
2026-09-08,9.21,9.34,9.21,9.28,40377900.0
2026-09-09,9.25,9.29,9.21,9.23,50532500.0
2026-09-10,9.22,9.36,9.19,9.35,59774300.0
2026-09-11,9.35,9.35,9.22,9.26,65327300.0
2026-09-14,9.28,9.43,9.24,9.4,77187100.0
2026-09-15,9.39,9.42,9.16,9.18,89356200.0
2026-09-16,9.17,9.2,9.0,9.1,72340400.0
2026-09-17,9.1,9.14,9.03,9.06,45671100.0
2026-09-18,9.05,9.15,9.0,9.07,51759300.0
2026-09-21,9.04,9.06,8.91,9.01,65906200.0
2026-09-22,9.03,9.07,8.97,9.04,53266700.0
2026-09-23,9.02,9.05,8.95,8.98,51124400.0
2026-09-24,8.99,9.05,8.97,9.0,52836400.0
2026-09-28,9.03,9.18,9.0,9.16,118485300.0
2026-09-29,9.15,9.25,9.09,9.18,80509700.0
2026-09-30,9.22,9.49,9.16,9.48,147484800.0
2026-10-08,9.45,9.71,9.41,9.7,115026900.0
2026-10-09,9.7,9.74,9.54,9.54,94795800.0
2026-10-12,9.59,9.7,9.55,9.67,66288000.0
2026-10-13,9.67,9.7,9.57,9.59,68029000.0
2026-10-14,9.6,9.71,9.57,9.65,59539800.0
2026-10-15,9.65,9.7,9.53,9.64,68574300.0
2026-10-16,9.6,9.79,9.53,9.73,92294200.0
2026-10-19,9.72,9.84,9.65,9.78,54074700.0
2026-10-20,9.79,9.86,9.68,9.76,60513300.0
2026-10-21,9.72,9.76,9.61,9.66,46256200.0
2026-10-22,9.66,9.73,9.55,9.62,62529900.0
2026-10-23,9.69,9.73,9.52,9.53,75592600.0
2026-10-26,9.48,9.68,9.45,9.62,79376100.0
2026-10-27,9.56,9.87,9.53,9.82,80753000.0
2026-10-28,9.8,9.93,9.73,9.85,64727600.0
2026-10-29,9.85,10.01,9.84,9.99,75394900.0