date,open,high,low,close,volume
2024-03-07,12.63,12.76,12.2,12.2,22419000.0
2024-03-08,12.25,12.37,12.05,12.3,19717700.0
2024-03-11,12.22,12.6,12.16,12.6,24173800.0
2024-03-12,12.71,12.88,12.56,12.82,27797900.0
2024-03-13,12.93,13.19,12.8,13.02,31641000.0
2024-03-14,13.0,13.0,12.53,12.7,24759200.0
2024-03-15,12.74,12.88,12.42,12.84,21831200.0
2024-03-18,12.87,13.13,12.8,13.12,29077100.0
2024-03-19,13.12,13.34,13.0,13.08,22002600.0
2024-03-20,13.08,13.32,13.02,13.22,22723000.0
2024-03-21,13.39,14.25,13.36,13.46,63276900.0
2024-03-22,13.41,13.46,12.91,13.14,38442900.0
2024-03-25,13.13,13.21,12.63,12.63,27882700.0
2024-03-26,12.56,12.72,12.15,12.3,28434900.0
2024-03-27,12.3,12.33,11.61,11.62,28125500.0
2024-03-28,11.62,12.19,11.53,12.06,26549500.0
2024-03-29,12.05,12.08,11.75,11.95,17025200.0
2024-04-01,11.95,13.0,11.94,12.78,44358600.0
2024-04-02,12.78,12.78,12.25,12.32,28753000.0
2024-04-03,12.35,12.37,11.6,11.71,39904700.0
2024-04-08,11.71,11.72,11.37,11.39,23300700.0
2024-04-09,11.36,11.62,11.35,11.6,14605700.0
2024-04-10,11.6,11.61,11.18,11.29,18444800.0
2024-04-11,11.2,11.5,11.16,11.33,16420600.0
2024-04-12,11.33,11.45,11.18,11.2,15344600.0
2024-04-15,11.2,11.39,10.95,11.09,21938000.0
2024-04-16,11.0,11.11,10.73,10.76,25258600.0
2024-04-17,10.9,11.21,10.87,11.12,24066300.0
2024-04-18,11.1,11.29,10.87,11.04,23037300.0
2024-04-19,10.98,11.09,10.78,10.87,18899900.0
2024-04-22,11.05,11.4,10.67,11.08,27869700.0
2024-04-23,11.1,11.25,11.04,11.12,18506900.0
2024-04-24,11.05,11.4,11.03,11.4,20250300.0
2024-04-25,11.38,11.64,11.2,11.47,20123900.0
2024-04-26,11.44,11.76,11.42,11.75,21620400.0
2024-04-29,11.6,11.93,11.6,11.82,30510100.0
2024-04-30,11.87,11.87,11.5,11.64,24721700.0
2024-05-06,11.82,12.07,11.73,11.76,27705900.0
2024-05-07,11.76,11.9,11.69,11.81,19272100.0
2024-05-08,11.72,11.85,11.55,11.58,16746400.0
2024-05-09,11.63,11.89,11.6,11.82,16069100.0
2024-05-10,11.85,11.93,11.56,11.61,17609300.0
2024-05-13,11.49,11.64,11.3,11.4,18893800.0
2024-05-14,11.43,11.6,11.38,11.49,13594900.0
2024-05-15,11.45,11.52,11.35,11.44,11953700.0
2024-05-16,11.44,11.71,11.39,11.49,18352000.0
2024-05-17,11.51,11.83,11.43,11.83,19117500.0
2024-05-20,11.83,12.13,11.74,11.99,20295100.0
2024-05-21,11.99,12.01,11.87,11.91,11832800.0
2024-05-22,11.87,12.03,11.8,11.99,11613300.0
2024-05-23,11.96,12.01,11.61,11.65,14338400.0
2024-05-24,11.64,11.67,11.23,11.23,17877600.0
2024-05-27,11.28,11.32,10.88,11.13,21328700.0
2024-05-28,11.12,11.29,10.97,11.11,13411900.0
2024-05-29,11.1,11.22,11.0,11.03,11033700.0
2024-05-30,11.0,11.07,10.87,10.99,13747600.0
2024-05-31,10.99,11.34,10.99,11.25,19484700.0
2024-06-03,11.2,11.23,10.88,10.93,15713900.0
2024-06-04,10.84,10.95,10.75,10.87,14600200.0
2024-06-05,10.88,11.24,10.83,11.14,19403500.0
2024-06-06,11.14,11.17,10.58,10.62,26203800.0
2024-06-07,10.7,10.92,10.66,10.77,14797400.0
2024-06-11,10.75,11.04,10.55,10.99,17923000.0
2024-06-12,10.99,11.14,10.91,10.92,14790100.0
2024-06-13,10.96,11.06,10.8,10.92,11467600.0
2024-06-14,10.93,10.97,10.77,10.92,12916300.0
2024-06-17,10.93,11.0,10.75,10.87,13804500.0
2024-06-18,10.89,11.05,10.82,10.92,14537800.0
2024-06-19,10.93,10.97,10.66,10.72,16549100.0
2024-06-20,10.7,10.72,10.34,10.36,18049600.0
2024-06-21,10.36,10.38,10.1,10.31,17963300.0
2024-06-24,10.26,10.31,10.03,10.09,24818100.0
2024-06-25,10.15,10.21,9.74,9.85,24289500.0
2024-06-26,9.83,10.32,9.73,10.3,20424700.0
2024-06-27,10.25,10.6,10.22,10.29,22835200.0
2024-06-28,10.33,10.37,9.97,10.0,19228900.0
2024-07-01,9.96,9.98,9.65,9.82,17794000.0
2024-07-02,9.95,10.59,9.95,10.26,53328300.0
2024-07-03,10.39,10.39,9.65,9.66,54734900.0
2024-07-04,9.66,9.68,9.25,9.28,35187900.0
2024-07-05,9.29,9.41,9.21,9.34,23012900.0
2024-07-08,9.31,9.31,8.97,9.0,27962800.0
2024-07-09,8.99,9.03,8.73,8.92,30829600.0
2024-07-10,8.8,9.27,8.68,9.08,32323500.0
2024-07-11,9.2,9.43,9.1,9.41,24542200.0
2024-07-12,9.35,9.37,9.17,9.19,19100800.0
2024-07-15,9.17,9.2,8.85,8.88,20454800.0
2024-07-16,8.95,9.07,8.68,9.03,21002300.0
2024-07-17,9.0,9.11,8.94,9.02,15650400.0
2024-07-18,9.0,9.06,8.76,9.02,21296200.0
2024-07-19,8.94,9.47,8.92,9.36,30979400.0
2024-07-22,9.49,9.77,9.4,9.68,34883500.0
2024-07-23,9.61,9.66,9.4,9.41,24397200.0
2024-07-24,9.38,9.42,9.15,9.2,17944300.0
2024-07-25,9.17,9.45,9.13,9.26,16134100.0
2024-07-26,9.3,9.48,9.2,9.3,14817600.0
2024-07-29,9.3,9.34,9.16,9.19,11714000.0
2024-07-30,9.14,9.27,9.09,9.23,12673700.0
2024-07-31,9.2,9.58,9.19,9.58,23385500.0
2024-08-01,9.59,9.71,9.37,9.45,22528600.0
2024-08-02,9.38,9.53,9.2,9.26,17522800.0
2024-08-05,9.2,9.4,9.05,9.06,21080000.0
2024-08-06,9.14,9.25,9.06,9.18,15918700.0
2024-08-07,9.17,9.26,9.09,9.2,13692300.0
2024-08-08,9.12,9.24,8.96,9.19,14740400.0
2024-08-09,9.22,9.28,8.94,8.94,17434600.0
2024-08-12,8.89,8.93,8.71,8.75,19966000.0
2024-08-13,8.76,8.84,8.69,8.79,13284200.0
2024-08-14,8.79,8.86,8.66,8.67,13474200.0
2024-08-15,8.66,8.92,8.59,8.8,18524600.0
2024-08-16,8.82,8.85,8.68,8.68,11267900.0
2024-08-19,8.68,8.88,8.67,8.7,15500500.0
2024-08-20,8.69,8.71,8.45,8.47,15923500.0
2024-08-21,8.44,8.59,8.4,8.44,13169800.0
2024-08-22,8.43,8.51,8.19,8.21,16392300.0
2024-08-23,8.24,8.45,8.22,8.38,19231500.0
2024-08-26,8.43,8.48,8.28,8.31,17275300.0
2024-08-27,8.29,8.34,8.09,8.13,16182800.0
2024-08-28,8.14,8.3,8.03,8.24,15570500.0
2024-08-29,8.19,8.55,8.17,8.44,15115200.0
2024-08-30,8.45,8.78,8.39,8.71,27606100.0
2024-09-02,8.71,8.73,8.31,8.32,22556000.0
2024-09-03,8.33,8.5,8.29,8.47,18094000.0
2024-09-04,8.4,8.58,8.39,8.45,14202000.0
2024-09-05,8.5,8.68,8.48,8.61,14884100.0
2024-09-06,8.62,8.68,8.43,8.45,9216300.0
2024-09-09,8.41,8.49,8.28,8.35,14065300.0
2024-09-10,8.37,8.71,8.24,8.64,21361500.0
2024-09-11,8.63,8.77,8.59,8.76,16249300.0
2024-09-12,8.76,8.9,8.69,8.7,14818800.0
2024-09-13,8.71,8.75,8.58,8.59,9243900.0
2024-09-18,8.58,8.67,8.44,8.55,10260700.0
2024-09-19,8.32,8.8,8.32,8.73,19227900.0
2024-09-20,8.73,8.81,8.64,8.76,18462200.0
2024-09-23,8.76,8.86,8.69,8.75,13176900.0
2024-09-24,8.78,8.97,8.6,8.97,29675200.0
2024-09-25,9.15,9.32,9.06,9.1,34111000.0
2024-09-26,9.06,9.55,9.05,9.54,34997300.0
2024-09-27,9.71,10.49,9.71,10.45,43590800.0
2024-09-30,11.18,11.5,11.11,11.5,62732200.0
2024-10-08,12.65,12.65,12.09,12.65,154046500.0
2024-10-09,12.58,12.69,11.45,11.64,130759300.0
2024-10-10,11.6,12.1,11.41,11.77,80272600.0
2024-10-11,11.65,11.77,10.88,11.06,58832000.0
2024-10-14,11.07,11.32,10.7,11.3,51394900.0
2024-10-15,11.28,11.48,10.91,10.93,47582700.0
2024-10-16,10.72,11.12,10.61,10.93,33071900.0
2024-10-17,11.06,11.29,10.8,10.82,41670000.0
2024-10-18,10.74,11.3,10.59,11.05,94480900.0
2024-10-21,11.09,11.64,11.05,11.51,83673000.0
2024-10-22,11.51,11.51,11.1,11.25,50172100.0
2024-10-23,11.29,12.01,11.08,11.5,83266500.0
2024-10-24,11.39,11.63,11.31,11.42,38216700.0
2024-10-25,11.4,11.85,11.31,11.68,46269300.0
2024-10-28,11.66,11.97,11.53,11.93,50230400.0
2024-10-29,11.91,12.2,11.74,11.99,64132000.0
2024-10-30,12.24,12.33,11.74,12.05,63016300.0
2024-10-31,11.62,11.63,11.03,11.4,111070900.0
2024-11-01,11.23,11.5,10.9,10.91,64135000.0
2024-11-04,11.0,11.11,10.87,11.01,36955300.0
2024-11-05,11.15,12.11,11.0,11.82,125872200.0
2024-11-06,11.68,12.13,11.52,11.83,103463400.0
2024-11-07,11.72,12.36,11.53,12.3,114726900.0
2024-11-08,12.46,13.1,12.14,12.58,142048600.0
2024-11-11,12.58,13.84,12.53,13.84,107843200.0
2024-11-12,14.11,14.53,13.3,13.47,164642300.0
2024-11-13,13.39,14.14,13.31,14.01,131874900.0
2024-11-14,13.96,13.97,13.1,13.1,91654000.0
2024-11-15,12.98,13.64,12.95,13.0,78546400.0
2024-11-18,12.99,13.15,12.07,12.13,71953100.0
2024-11-19,12.2,12.3,11.7,12.28,56159900.0
2024-11-20,12.19,12.57,12.08,12.44,51936300.0
2024-11-21,12.46,12.65,12.32,12.55,47282800.0
2024-11-22,12.45,13.5,12.37,12.57,97220800.0
2024-11-25,12.6,12.74,11.97,12.54,60284200.0
2024-11-26,12.45,13.05,12.35,12.62,47985200.0
2024-11-27,12.54,12.95,12.15,12.92,47557600.0
2024-11-28,12.89,13.05,12.72,12.78,42114000.0
2024-11-29,12.95,13.5,12.92,13.22,81451900.0
2024-12-02,13.18,13.36,13.0,13.22,52032500.0
2024-12-03,13.29,13.31,12.92,13.02,38015000.0
2024-12-04,13.1,13.19,12.56,12.6,44524600.0
2024-12-05,12.55,12.99,12.55,12.88,40792500.0
2024-12-06,12.9,13.13,12.66,12.93,45277100.0
2024-12-09,12.94,13.1,12.52,12.66,41160000.0
2024-12-10,13.04,13.13,12.78,12.81,48748900.0
2024-12-11,12.74,12.84,12.46,12.54,53767900.0
2024-12-12,12.5,12.53,12.22,12.48,44339800.0
2024-12-13,12.35,12.43,12.11,12.12,36074500.0
2024-12-16,12.11,12.14,11.82,11.92,29186700.0
2024-12-17,11.92,12.03,11.76,11.87,26489500.0
2024-12-18,11.9,12.02,11.81,11.96,21354300.0
2024-12-19,11.99,12.56,11.9,12.46,60767000.0
2024-12-20,12.36,12.8,12.25,12.65,60985800.0
2024-12-23,12.66,12.7,11.99,12.04,34394400.0
2024-12-24,12.01,12.1,11.81,12.05,26685700.0
2024-12-25,11.95,12.01,11.68,11.71,19855600.0
2024-12-26,11.73,11.93,11.72,11.84,14662100.0
2024-12-27,11.81,12.08,11.58,11.63,31317800.0
2024-12-30,11.61,11.62,11.25,11.35,35812500.0
2024-12-31,11.46,11.46,10.72,10.73,45543200.0
2025-01-02,10.75,10.77,10.09,10.17,47474100.0
2025-01-03,10.27,10.31,9.94,10.02,28107800.0
2025-01-06,10.0,10.13,9.88,9.95,23198200.0
2025-01-07,10.0,10.1,9.93,10.1,19474900.0
2025-01-08,10.03,10.06,9.61,9.87,32586800.0
2025-01-09,9.81,10.2,9.78,10.13,31864000.0
2025-01-10,10.13,10.19,9.7,9.71,23089400.0
2025-01-13,9.62,9.96,9.58,9.9,20443000.0
2025-01-14,9.99,10.31,9.87,10.26,31034000.0
2025-01-15,10.2,10.28,10.05,10.09,20432400.0
2025-01-16,10.17,10.3,9.94,9.99,27373000.0
2025-01-17,9.94,10.11,9.88,9.99,16214900.0
2025-01-20,10.11,10.17,9.96,10.0,21409600.0
2025-01-21,10.04,10.08,9.85,9.98,17339300.0
2025-01-22,9.98,10.03,9.84,9.94,14184000.0
2025-01-23,10.02,10.34,9.9,9.91,33081000.0
2025-01-24,9.8,10.9,9.72,10.9,86572000.0
2025-01-27,11.39,11.4,10.9,10.91,84040600.0
2025-02-05,11.53,12.0,11.42,12.0,84274500.0
2025-02-06,12.0,12.56,11.8,12.45,124603900.0
2025-02-07,12.32,13.7,12.32,13.7,161824700.0
2025-02-10,14.23,14.94,13.83,14.62,240233100.0
2025-02-11,14.2,15.21,13.94,14.88,210348800.0
2025-02-12,14.66,16.37,14.58,15.82,278423600.0
2025-02-13,15.48,17.4,15.22,17.4,243528600.0
2025-02-14,17.15,19.1,16.99,18.3,319766400.0
2025-02-17,18.38,19.19,17.32,17.53,315847800.0
2025-02-18,17.02,17.99,16.32,17.1,266306400.0
2025-02-19,17.18,17.5,16.58,17.25,224852900.0
2025-02-20,16.99,17.95,16.63,17.74,248574600.0
2025-02-21,18.04,18.1,16.9,17.58,232603500.0
2025-02-24,17.2,18.0,16.53,16.78,164660200.0
2025-02-25,16.1,16.99,16.1,16.47,123237500.0
2025-02-26,16.48,16.73,16.12,16.53,104251900.0
2025-02-27,16.44,16.57,15.65,16.08,110867500.0
2025-02-28,15.95,16.24,15.13,15.25,84326000.0
2025-03-03,15.77,16.78,15.71,16.4,198277400.0
2025-03-04,16.2,17.11,15.96,16.76,198315100.0
2025-03-05,16.64,16.99,16.06,16.53,133163400.0
2025-03-06,17.77,18.18,17.77,18.18,80071700.0
2025-03-07,19.44,20.0,18.56,20.0,353033300.0
2025-03-10,19.2,19.51,18.03,18.03,227309100.0
2025-03-11,17.65,18.5,17.56,17.89,156988100.0
2025-03-12,18.45,18.59,17.63,17.63,126512500.0
2025-03-13,17.45,18.14,17.05,17.68,127531900.0
2025-03-14,17.35,17.56,16.66,17.36,113283900.0
2025-03-17,17.15,17.32,16.93,17.1,70174500.0
2025-03-18,17.2,17.38,16.9,17.14,68800400.0
2025-03-19,17.02,17.22,16.5,16.61,79705100.0
2025-03-20,16.58,17.04,16.29,16.51,76053800.0
2025-03-21,16.2,16.44,15.72,15.81,80433600.0
2025-03-24,15.8,15.9,15.32,15.63,61157900.0
2025-03-25,15.67,16.02,15.51,15.55,62090100.0
2025-03-26,15.56,15.84,15.52,15.8,51633300.0
2025-03-27,15.71,15.81,15.29,15.43,46120500.0
2025-03-28,15.46,15.83,15.4,15.42,45131900.0
2025-03-31,14.81,15.17,14.49,15.06,82094100.0
2025-04-01,15.08,15.21,14.84,14.87,45293900.0
2025-04-02,15.02,15.13,14.8,14.99,37198100.0
2025-04-03,14.81,15.08,14.77,14.81,37531400.0
2025-04-07,13.9,14.12,13.33,13.33,51625100.0
2025-04-08,13.5,13.54,12.67,13.1,93713800.0
2025-04-09,12.85,13.54,12.21,13.49,80312500.0
2025-04-10,13.95,14.13,13.55,13.61,69809200.0
2025-04-11,13.67,14.12,13.57,13.79,45007300.0
2025-04-14,13.87,14.15,13.86,13.9,41037100.0
2025-04-15,13.91,14.01,13.62,13.77,27711400.0
2025-04-16,13.65,13.74,13.36,13.59,38716100.0
2025-04-17,13.5,14.08,13.41,13.88,49620100.0
2025-04-18,13.84,13.93,13.48,13.55,31205100.0
2025-04-21,13.5,14.27,13.43,14.19,61552800.0
2025-04-22,14.14,14.19,13.73,13.75,48588300.0
2025-04-23,13.89,14.18,13.75,13.83,40279500.0
2025-04-24,13.84,13.9,13.41,13.52,31504100.0
2025-04-25,13.8,14.04,13.57,13.7,30355100.0
2025-04-28,13.38,13.95,13.32,13.62,46918600.0
2025-04-29,13.62,14.06,13.45,13.82,51843900.0
2025-04-30,13.96,14.86,13.78,14.59,94388100.0
2025-05-06,14.66,14.98,14.5,14.76,70979400.0
2025-05-07,14.99,15.05,14.37,14.51,51513000.0
2025-05-08,14.4,14.83,14.4,14.5,38274500.0
2025-05-09,14.44,14.62,13.95,13.96,38150000.0
2025-05-12,14.1,14.29,13.92,14.16,40302400.0
2025-05-13,14.37,14.6,14.05,14.15,51202500.0
2025-05-14,14.08,14.36,14.02,14.19,37558100.0
2025-05-15,14.11,14.15,13.4,13.47,53935600.0
2025-05-16,13.37,13.46,13.27,13.33,28562200.0
2025-05-19,13.34,13.34,13.01,13.3,25469100.0
2025-05-20,13.26,13.4,13.16,13.34,20278700.0
2025-05-21,13.35,13.37,13.17,13.21,18256900.0
2025-05-22,13.15,13.28,13.08,13.12,17423000.0
2025-05-23,13.2,13.28,12.92,12.92,29036400.0
2025-05-26,12.9,13.26,12.72,13.19,27524000.0
2025-05-27,13.14,13.18,13.03,13.15,18149300.0
2025-05-28,13.19,13.21,12.9,12.95,18798900.0
2025-05-29,12.98,13.48,12.96,13.48,40050600.0
2025-05-30,13.33,13.35,13.04,13.05,29889700.0
2025-06-03,12.94,13.21,12.8,13.04,18073000.0
2025-06-04,13.14,13.28,13.06,13.2,21062600.0
2025-06-05,13.26,13.65,13.21,13.62,50060900.0
2025-06-06,13.62,13.8,13.5,13.71,35167300.0
2025-06-09,13.75,14.99,13.75,14.46,85090500.0
2025-06-10,14.44,14.46,13.52,13.74,71966100.0
2025-06-11,13.6,13.84,13.35,13.52,39969800.0
2025-06-12,13.43,13.53,13.29,13.31,31644300.0
2025-06-13,13.36,13.36,12.95,13.07,38801800.0
2025-06-16,12.96,13.17,12.91,13.06,24788800.0
2025-06-17,13.04,13.12,12.96,13.01,19240500.0
2025-06-18,13.0,13.05,12.85,12.91,19410700.0
2025-06-19,12.91,13.02,12.67,12.73,23699400.0
2025-06-20,12.69,12.78,12.4,12.4,26135100.0
2025-06-23,12.3,12.95,12.27,12.72,31106000.0
2025-06-24,12.62,12.9,12.57,12.86,32940100.0
2025-06-25,12.91,13.17,12.82,13.15,43255300.0
2025-06-26,13.14,13.29,13.08,13.16,36571900.0
2025-06-27,13.14,13.55,13.01,13.1,42244700.0
2025-06-30,13.1,13.57,13.08,13.37,54250500.0
2025-07-01,13.46,13.46,13.0,13.1,38728400.0
2025-07-02,13.08,13.09,12.9,12.97,23794400.0
2025-07-03,12.97,13.07,12.87,12.96,20122900.0
2025-07-04,12.96,13.04,12.79,12.83,25683300.0
2025-07-07,12.83,12.87,12.75,12.8,14697800.0
2025-07-08,12.8,13.15,12.74,13.09,32135400.0
2025-07-09,13.08,13.2,12.95,12.99,27557500.0
2025-07-10,12.96,13.05,12.88,12.96,22113900.0
2025-07-11,12.94,13.83,12.85,13.55,100779400.0
2025-07-14,13.5,13.51,13.06,13.13,60760100.0
2025-07-15,13.35,14.44,13.32,14.44,168661500.0
2025-07-16,14.74,14.83,14.23,14.4,138011500.0
2025-07-17,14.35,14.55,14.03,14.29,97234800.0
2025-07-18,14.54,14.84,14.28,14.33,99593400.0
2025-07-21,14.28,14.42,14.0,14.24,88218800.0
2025-07-22,14.2,14.22,13.86,13.92,67444400.0
2025-07-23,13.85,14.35,13.8,14.17,108202200.0
2025-07-24,14.1,14.55,14.1,14.46,82503000.0
2025-07-25,14.59,14.81,14.36,14.65,81610300.0
2025-07-28,14.62,14.64,14.11,14.36,62515500.0
2025-07-29,14.28,15.14,14.25,14.88,101630600.0
2025-07-30,14.78,15.09,14.5,14.66,66497000.0
2025-07-31,14.87,16.13,14.86,15.84,179577000.0
2025-08-01,16.28,16.32,15.21,15.77,199649400.0
2025-08-04,15.41,16.28,15.24,15.99,138152900.0
2025-08-05,15.81,16.36,15.5,15.71,87556400.0
2025-08-06,15.71,15.76,15.46,15.6,64252300.0
2025-08-07,16.0,16.8,16.0,16.37,138661300.0
2025-08-08,16.02,16.17,14.91,14.94,154441400.0
2025-08-11,15.07,15.5,14.95,15.41,91519200.0
2025-08-12,15.45,15.47,15.02,15.22,57894800.0
2025-08-13,15.2,15.26,15.05,15.11,64081900.0
2025-08-14,15.13,15.45,14.79,14.81,73344600.0
2025-08-15,14.68,15.35,14.65,15.28,72448500.0
2025-08-18,15.46,16.81,15.32,16.4,187648800.0
2025-08-19,16.25,16.9,16.07,16.48,119865300.0
2025-08-20,16.28,16.55,16.04,16.5,71144300.0
2025-08-21,16.4,16.96,16.4,16.55,81798000.0
2025-08-22,16.8,17.35,16.51,17.17,110362400.0
2025-08-25,17.31,17.46,16.72,17.3,118367800.0
2025-08-26,17.19,17.56,16.98,17.13,85540400.0
2025-08-27,17.8,17.99,16.44,16.46,136639700.0
2025-08-28,16.2,16.7,15.98,16.7,105719000.0
2025-08-29,16.6,16.86,16.43,16.47,75987200.0
2025-09-01,16.77,16.95,16.21,16.24,81983500.0
2025-09-02,16.23,16.29,15.25,15.44,103480000.0
2025-09-03,15.44,15.59,14.9,14.92,62341600.0
2025-09-04,14.91,15.14,14.32,14.59,72580700.0
2025-09-05,14.67,14.78,14.23,14.75,65851400.0
2025-09-08,14.6,14.99,14.59,14.64,77133900.0
2025-09-09,14.6,14.62,14.23,14.29,56843600.0
2025-09-10,14.5,14.9,14.47,14.55,93412600.0
2025-09-11,15.25,15.5,14.63,15.37,144453100.0
2025-09-12,15.2,15.75,14.99,15.03,123011900.0
2025-09-15,14.91,14.98,14.73,14.81,64190700.0
2025-09-16,14.78,14.95,14.59,14.7,74887800.0
2025-09-17,14.67,15.35,14.52,15.28,122815500.0
2025-09-18,15.13,15.58,14.84,14.98,123185400.0
2025-09-19,14.95,15.18,14.8,14.84,60282500.0
2025-09-22,14.84,14.95,14.69,14.92,46323500.0
2025-09-23,14.88,14.89,13.68,14.13,114052600.0
2025-09-24,13.95,14.84,13.91,14.83,86831200.0
2025-09-25,14.81,16.31,14.74,15.81,267699200.0
2025-09-26,15.6,15.6,15.03,15.03,155684900.0
2025-09-29,15.08,15.54,14.83,15.32,102466700.0
2025-09-30,15.67,15.76,15.44,15.62,86122000.0
2025-10-09,15.6,16.66,15.42,16.36,147030500.0
2025-10-10,16.05,16.11,15.17,15.3,130836100.0
2025-10-13,15.0,16.76,14.9,15.76,161607300.0
2025-10-14,15.75,15.85,15.15,15.32,116667000.0
2025-10-15,15.2,15.53,14.81,15.27,78308700.0
2025-10-16,15.12,15.12,14.75,14.84,60276800.0
2025-10-17,14.76,14.82,14.23,14.26,54502300.0
2025-10-20,14.42,14.47,14.28,14.37,34455500.0
2025-10-21,14.41,14.59,14.32,14.49,33204500.0
2025-10-22,14.46,14.46,14.21,14.28,28154300.0
2025-10-23,14.42,14.53,14.07,14.45,35194800.0
2025-10-24,14.45,14.56,14.37,14.5,38610300.0
2025-10-27,14.63,14.64,14.41,14.55,39390300.0
2025-10-28,14.59,15.13,14.59,15.0,85166500.0
2025-10-29,14.95,15.03,14.8,14.99,40468000.0
2025-10-30,14.86,15.46,14.72,15.04,84591600.0
2025-10-31,14.82,15.99,14.74,15.6,138321700.0
2025-11-03,15.6,15.78,15.4,15.71,86340900.0
2025-11-04,15.53,15.69,15.39,15.58,60689000.0
2025-11-05,15.31,15.39,14.91,15.2,66431400.0
2025-11-06,15.19,15.19,14.68,14.95,70136100.0
2025-11-07,14.81,14.89,14.56,14.66,52457800.0
2025-11-10,14.65,15.27,14.64,14.87,59968300.0
2025-11-11,14.87,14.95,14.56,14.57,48381100.0
2025-11-12,14.55,14.57,14.17,14.27,41627000.0
2025-11-13,14.27,14.5,14.2,14.47,34757100.0
2025-11-14,14.4,14.45,14.22,14.25,29368300.0
2025-11-17,14.2,14.77,14.2,14.66,51312300.0
2025-11-18,14.64,15.14,14.51,14.96,82848700.0
2025-11-19,14.95,15.0,14.7,14.81,41383400.0
2025-11-20,14.88,14.94,14.34,14.38,43248500.0
2025-11-21,14.22,14.57,13.84,13.96,54175100.0
2025-11-24,14.09,14.96,13.74,14.78,89309700.0
2025-11-25,14.78,15.1,14.72,14.86,67351600.0
2025-11-26,14.75,15.06,14.63,14.67,42490200.0
2025-11-27,14.6,14.68,14.23,14.26,45650500.0
2025-11-28,14.29,14.52,14.11,14.26,45123300.0
2025-12-01,14.25,14.3,14.1,14.22,43764000.0
2025-12-02,14.24,14.27,13.82,13.88,51156300.0
2025-12-03,13.87,13.91,13.28,13.35,60544700.0
2025-12-04,13.35,13.49,13.09,13.13,39912500.0
2025-12-05,13.16,13.39,13.0,13.39,34811700.0
2025-12-08,13.43,13.6,13.32,13.5,43738000.0
2025-12-09,13.46,13.5,13.22,13.4,36459300.0
2025-12-10,13.34,13.35,13.09,13.22,32583800.0
2025-12-11,13.25,13.25,12.9,12.93,41350100.0
2025-12-12,12.86,13.0,12.79,12.89,42601500.0
2025-12-15,12.78,12.91,12.6,12.66,35488100.0
2025-12-16,12.64,12.7,12.24,12.28,38247300.0
2025-12-17,12.29,12.74,12.28,12.73,42749600.0
2025-12-18,12.63,12.77,12.56,12.58,25970600.0
2025-12-19,12.64,12.69,12.54,12.6,27335800.0
2025-12-22,12.62,12.78,12.58,12.69,23757800.0
2025-12-23,12.72,12.78,12.57,12.61,25300600.0
2025-12-24,12.56,12.72,12.54,12.71,24083800.0
2025-12-25,12.68,13.21,12.65,13.04,61031500.0
2025-12-26,12.96,13.03,12.8,12.88,33110300.0
2025-12-29,12.85,13.03,12.81,12.92,26518600.0
2025-12-30,12.96,13.23,12.96,13.1,41716800.0
2025-12-31,13.1,13.35,13.06,13.26,40483200.0
2026-01-05,13.35,13.7,13.21,13.67,69077800.0
2026-01-06,13.6,13.85,13.56,13.78,55246500.0
2026-01-07,13.7,13.77,13.5,13.56,45692800.0
2026-01-08,13.8,14.27,13.7,13.91,79962400.0
2026-01-09,13.81,14.58,13.81,14.56,115334400.0
2026-01-12,14.93,16.02,14.91,16.02,169008100.0
2026-01-13,16.68,17.62,16.52,17.28,404572000.0
2026-01-14,17.65,19.01,17.63,19.01,347244300.0
2026-01-15,18.61,18.61,17.16,17.5,387957500.0
2026-01-16,16.91,17.5,16.0,16.09,261593600.0
2026-01-19,16.09,16.29,15.48,15.6,153722200.0
2026-01-20,15.8,15.95,15.01,15.15,113150000.0
2026-01-21,15.0,15.46,14.93,15.1,105731600.0
2026-01-22,15.2,16.29,15.18,15.74,170308600.0
2026-01-23,15.82,16.15,15.7,15.89,115378900.0
2026-01-26,15.95,16.12,15.34,15.59,98248800.0
2026-01-27,15.53,15.8,15.21,15.61,95671900.0
2026-01-28,15.79,16.13,15.54,15.57,127609100.0
2026-01-29,15.46,16.49,15.36,15.82,175910900.0
2026-01-30,15.63,15.76,15.11,15.18,108716900.0
2026-02-02,15.21,15.44,14.77,14.79,81284600.0
2026-02-03,15.0,15.32,14.88,15.31,73160000.0
2026-02-04,15.1,15.22,14.61,14.81,109957700.0
2026-02-05,14.55,14.74,14.45,14.56,54012500.0
2026-02-06,14.39,14.58,14.15,14.31,55269900.0
2026-02-09,14.56,14.82,14.4,14.72,66624300.0
2026-02-10,14.79,14.92,14.51,14.79,64307400.0
2026-02-11,14.72,14.9,14.6,14.65,51650800.0
2026-02-12,14.62,14.92,14.51,14.79,62655400.0
2026-02-13,14.64,15.03,14.57,14.6,60170100.0
2026-02-24,14.63,14.65,13.87,13.9,97702100.0
2026-02-25,13.94,14.12,13.85,14.0,46983400.0
2026-02-26,14.08,14.16,13.91,13.95,49786800.0
2026-02-27,13.96,14.48,13.9,14.22,79581100.0
2026-03-02,13.9,14.05,13.6,13.71,74111800.0
2026-03-03,13.8,13.85,13.11,13.15,72745900.0
2026-03-04,13.01,13.24,12.9,13.05,49868200.0
2026-03-05,13.3,13.37,13.17,13.27,38747400.0
2026-03-06,13.25,13.57,13.17,13.55,40158400.0
2026-03-09,13.34,13.79,13.22,13.69,56844500.0
2026-03-10,13.83,14.05,13.56,13.72,61460200.0
2026-03-11,13.66,13.75,13.51,13.55,36631900.0
2026-03-12,13.54,13.85,13.47,13.56,41319200.0
2026-03-13,13.47,13.47,13.17,13.21,41607600.0
2026-03-16,13.21,13.23,12.98,13.23,36695300.0
2026-03-17,13.35,13.35,12.93,12.96,39282400.0
2026-03-18,12.99,13.12,12.9,13.11,29393500.0
2026-03-19,12.94,12.97,12.76,12.84,34377600.0
2026-03-20,12.78,12.89,12.4,12.4,40159900.0
2026-03-23,12.17,12.21,11.54,11.65,55948400.0
2026-03-24,11.85,11.89,11.61,11.83,34044300.0
2026-03-25,11.82,12.05,11.81,11.98,33007400.0
2026-03-26,11.99,12.03,11.6,11.63,31427200.0
2026-03-27,11.47,11.84,11.41,11.79,25505100.0
2026-03-30,11.52,11.77,11.45,11.73,29042300.0
2026-03-31,11.75,11.97,11.62,11.64,29467300.0
2026-04-01,11.87,11.9,11.73,11.85,25854800.0
2026-04-02,11.79,11.97,11.6,11.75,45807300.0
2026-04-03,11.77,11.82,11.41,11.48,29653100.0
2026-04-07,11.56,11.6,11.31,11.49,22003900.0
2026-04-08,11.7,12.24,11.69,12.21,52406700.0
2026-04-09,12.01,12.03,11.83,11.85,33474900.0
2026-04-10,11.92,12.15,11.91,12.02,33892500.0
2026-04-13,11.9,12.15,11.86,12.08,25868300.0
2026-04-14,12.33,12.42,12.1,12.29,35925100.0
2026-04-15,12.33,12.38,12.09,12.16,26386100.0
2026-04-16,12.28,12.42,12.22,12.36,31696600.0
2026-04-17,12.34,12.39,12.17,12.38,29695000.0
2026-04-20,12.32,12.64,12.29,12.52,40059400.0
2026-04-21,12.55,12.55,12.12,12.2,39398600.0
2026-04-22,12.17,12.43,12.07,12.37,39408500.0
2026-04-23,12.4,12.48,12.13,12.21,31807900.0
2026-04-24,12.11,12.37,11.93,12.37,47171600.0
2026-04-27,12.16,12.16,11.55,12.04,62641400.0
2026-04-28,11.95,11.96,11.66,11.72,39289500.0
2026-04-29,11.72,11.91,11.7,11.87,28822900.0
2026-04-30,11.8,11.96,11.59,11.68,43856100.0
2026-05-06,11.8,12.11,11.78,11.9,58074000.0
2026-05-07,11.95,12.23,11.8,12.2,58610200.0
2026-05-08,12.5,12.88,12.27,12.39,98481000.0
2026-05-11,12.34,12.54,12.21,12.38,59230800.0
2026-05-12,12.33,12.33,11.89,11.9,64095700.0
2026-05-13,11.81,12.11,11.71,12.02,52070300.0
2026-05-14,12.26,12.7,11.78,11.83,94038200.0
2026-05-15,11.8,11.94,11.5,11.51,67196200.0
2026-05-18,11.4,11.7,11.4,11.6,38113800.0
2026-05-19,11.55,11.8,11.5,11.77,38036400.0
2026-05-20,11.68,11.7,11.32,11.43,45888400.0
2026-05-21,11.47,11.54,10.81,10.85,73476800.0
2026-05-22,10.9,10.95,10.6,10.87,47531500.0
2026-05-25,10.96,11.01,10.75,10.94,36382000.0
2026-05-26,10.87,10.9,10.48,10.7,40329600.0
2026-05-27,10.69,10.7,10.2,10.3,40754800.0
2026-05-28,10.2,10.61,10.01,10.52,53377800.0
2026-05-29,10.71,10.95,10.16,10.37,46350600.0
2026-06-01,10.5,11.41,10.3,11.41,100472300.0
2026-06-02,11.5,11.54,11.09,11.28,90766100.0
2026-06-03,11.03,11.18,10.8,10.9,63285200.0
2026-06-04,10.8,10.82,10.54,10.63,45001000.0
2026-06-05,10.65,11.22,10.55,10.71,64736400.0
2026-06-08,10.4,10.81,10.3,10.58,51962100.0
2026-06-09,10.6,11.16,10.33,10.8,60920500.0
2026-06-10,10.6,10.87,10.23,10.35,53891200.0
2026-06-11,10.23,10.29,9.86,9.9,53991100.0
2026-06-12,10.0,10.21,9.86,10.0,41637800.0
2026-06-15,10.1,10.25,10.03,10.14,38138200.0
2026-06-16,10.08,10.11,9.88,9.95,44067800.0
2026-06-17,9.93,9.94,9.63,9.78,44631600.0
2026-06-18,9.68,10.17,9.59,9.79,51601400.0
2026-06-22,9.65,10.02,9.52,9.99,52997800.0
2026-06-23,9.96,10.07,9.66,9.68,44496500.0
2026-06-24,9.67,9.71,9.3,9.43,39118100.0
2026-06-25,9.4,9.41,9.15,9.25,42739600.0
2026-06-26,9.15,9.18,8.75,8.75,51353300.0
2026-06-29,8.83,9.23,8.73,8.98,48752600.0
2026-06-30,8.91,9.38,8.91,9.18,48270300.0
2026-07-01,9.38,9.67,9.38,9.46,58557400.0
2026-07-02,9.69,9.69,9.35,9.35,54388200.0
2026-07-03,9.31,9.44,9.2,9.31,32689400.0
2026-07-06,9.21,9.31,9.09,9.19,29560500.0
2026-07-07,9.22,9.25,8.97,9.0,27190100.0
2026-07-08,9.0,9.47,8.95,9.36,58267400.0
2026-07-09,9.22,9.51,9.12,9.43,50728800.0
2026-07-10,9.35,10.1,9.26,9.67,75884400.0
2026-07-13,9.55,9.74,9.2,9.36,59177600.0
2026-07-14,9.4,9.44,8.96,9.2,57736600.0
2026-07-15,9.1,9.47,9.08,9.31,48157200.0
2026-07-16,9.26,9.51,9.13,9.36,52277800.0
2026-07-17,9.32,9.42,8.8,8.82,67911700.0
2026-07-20,8.93,9.23,8.86,9.14,65737300.0
2026-07-21,9.06,9.47,9.06,9.34,66082500.0
2026-07-22,9.28,9.97,9.23,9.56,86665700.0
2026-07-23,9.5,9.55,9.26,9.45,44129900.0
2026-07-24,9.3,9.3,8.96,8.97,50002300.0
2026-07-27,9.0,9.33,8.84,9.32,51835400.0
2026-07-28,9.23,9.65,9.19,9.53,57090000.0
2026-07-29,9.54,9.92,9.5,9.73,73532600.0
2026-07-30,9.76,10.36,9.72,10.07,90983900.0
2026-07-31,9.8,11.08,9.8,11.08,97106500.0
2026-08-03,11.39,11.82,11.1,11.2,242109800.0
2026-08-04,11.29,11.72,11.2,11.38,157929300.0
2026-08-05,11.28,12.15,11.21,11.85,159841200.0
2026-08-06,11.64,12.45,11.61,11.99,154144200.0
2026-08-07,11.88,11.9,11.41,11.72,141524900.0
2026-08-10,11.8,12.05,11.6,11.86,86151500.0
2026-08-11,11.89,12.15,11.6,11.92,74742100.0
2026-08-12,11.94,12.05,11.73,11.77,74553800.0
2026-08-13,11.77,12.02,11.58,11.65,77418700.0
2026-08-14,11.84,12.2,11.4,11.65,89873200.0
2026-08-17,11.62,11.67,11.29,11.62,57325600.0
2026-08-18,11.5,11.58,11.27,11.44,55258400.0
2026-08-19,11.29,11.31,10.88,10.89,58159600.0
2026-08-20,10.94,11.04,10.82,10.88,39469300.0
2026-08-21,10.76,10.86,10.65,10.75,36233500.0
2026-08-24,10.7,10.7,10.1,10.13,51305900.0
2026-08-25,10.12,10.2,9.95,10.18,40422300.0
2026-08-26,10.17,10.31,10.03,10.06,36325800.0
2026-08-27,10.1,10.21,10.01,10.18,38456000.0
2026-08-28,10.65,10.87,10.21,10.25,136581500.0
2026-08-31,10.01,10.3,9.85,10.29,86451400.0
2026-09-01,10.25,10.58,10.16,10.39,70965300.0
2026-09-02,10.26,10.35,10.05,10.07,43606000.0
2026-09-03,10.15,10.47,9.91,9.92,57609000.0
2026-09-04,10.09,10.68,10.04,10.19,114623500.0
2026-09-07,10.15,10.29,9.9,10.02,75647100.0
2026-09-08,10.03,10.12,9.92,9.96,39581500.0
2026-09-09,9.92,9.95,9.63,9.7,48340400.0
2026-09-10,9.63,9.66,9.48,9.53,32009500.0
2026-09-11,9.45,9.47,9.28,9.36,35569400.0
2026-09-14,9.4,9.51,9.33,9.41,30821500.0
2026-09-15,9.5,9.58,9.37,9.38,33037800.0
2026-09-16,9.31,9.42,9.21,9.37,30273300.0
2026-09-17,9.34,9.46,9.3,9.35,24434800.0
2026-09-18,9.4,9.51,9.37,9.46,34003900.0
2026-09-21,9.53,9.62,9.48,9.57,32090200.0
2026-09-22,9.68,10.03,9.63,9.9,86261400.0
2026-09-23,9.82,9.86,9.5,9.5,52066200.0
2026-09-24,9.58,9.58,9.27,9.3,32620800.0
2026-09-28,9.29,9.32,9.01,9.11,33020100.0
2026-09-29,9.09,9.34,9.08,9.25,28134800.0
2026-09-30,9.34,9.34,9.15,9.22,20910900.0
2026-10-08,9.23,9.26,8.95,9.01,31692500.0
2026-10-09,9.01,9.39,8.83,9.37,49109400.0
2026-10-12,9.3,9.49,9.25,9.4,33513000.0
2026-10-13,9.32,9.88,9.24,9.69,76913200.0
2026-10-14,9.66,9.7,9.5,9.58,38502700.0
2026-10-15,9.44,9.67,9.4,9.57,54562800.0
2026-10-16,9.68,9.78,9.14,9.25,48277700.0
2026-10-19,9.14,9.42,9.12,9.36,32781800.0
2026-10-20,9.33,9.72,9.21,9.69,49775300.0
2026-10-21,9.62,10.04,9.62,9.8,55233200.0
2026-10-22,9.88,9.9,9.41,9.44,43175000.0
2026-10-23,9.32,10.05,9.3,10.02,82005500.0
2026-10-26,9.91,10.29,9.89,10.15,66918100.0
2026-10-27,10.09,10.19,9.7,9.71,48942800.0
2026-10-28,9.79,9.83,9.53,9.63,42294600.0