date,open,high,low,close,volume
2024-03-08,15.49,15.89,15.33,15.44,87151000.0
2024-03-11,15.64,15.81,15.45,15.59,93015400.0
2024-03-12,15.67,15.75,15.23,15.28,98220500.0
2024-03-13,15.26,15.37,15.1,15.18,60745600.0
2024-03-14,15.1,15.29,14.85,15.01,57205100.0
2024-03-15,14.9,15.04,14.82,15.02,41624900.0
2024-03-18,15.04,15.23,15.03,15.16,53413400.0
2024-03-19,15.14,15.24,14.92,14.94,41850000.0
2024-03-20,14.94,15.04,14.83,14.95,31915400.0
2024-03-21,14.98,14.99,14.68,14.74,44546100.0
2024-03-22,14.7,14.84,14.52,14.77,43691000.0
2024-03-25,14.75,14.86,14.59,14.6,31021100.0
2024-03-26,14.56,14.65,14.39,14.56,29403100.0
2024-03-27,14.55,14.57,14.3,14.31,26964500.0
2024-03-28,14.28,14.51,14.27,14.32,34396800.0
2024-03-29,14.31,14.56,14.29,14.51,33280100.0
2024-04-01,14.58,14.8,14.54,14.75,40003900.0
2024-04-02,14.74,14.82,14.57,14.64,33019700.0
2024-04-03,14.54,14.77,14.54,14.73,35560000.0
2024-04-08,14.72,14.81,14.42,14.43,44252700.0
2024-04-09,13.94,13.94,13.29,13.7,95523300.0
2024-04-10,13.63,13.79,13.44,13.51,45782900.0
2024-04-11,13.47,14.09,13.28,13.87,67625200.0
2024-04-12,13.87,13.91,13.58,13.58,36827500.0
2024-04-15,13.6,13.93,13.58,13.78,46933200.0
2024-04-16,13.68,13.93,13.58,13.69,48327600.0
2024-04-17,13.69,13.9,13.64,13.89,38669600.0
2024-04-18,13.84,13.99,13.76,13.81,38694100.0
2024-04-19,13.72,13.75,13.31,13.48,56642300.0
2024-04-22,13.44,13.59,13.29,13.31,33689900.0
2024-04-23,13.3,13.36,12.84,12.91,53380900.0
2024-04-24,12.91,13.0,12.81,12.99,29901100.0
2024-04-25,12.9,12.9,12.69,12.76,36585100.0
2024-04-26,12.76,13.1,12.71,13.05,45784100.0
2024-04-29,13.06,13.45,13.05,13.37,58766400.0
2024-04-30,13.27,13.43,13.01,13.34,53428700.0
2024-05-06,13.46,13.63,13.42,13.57,48711400.0
2024-05-07,13.61,13.62,13.44,13.57,33627300.0
2024-05-08,13.55,13.64,13.46,13.49,25253800.0
2024-05-09,13.49,13.72,13.49,13.62,37211800.0
2024-05-10,13.74,13.89,13.53,13.79,51887700.0
2024-05-13,13.75,14.36,13.62,14.16,88268600.0
2024-05-14,14.16,14.18,13.94,14.04,46639200.0
2024-05-15,13.97,14.23,13.83,13.85,42313100.0
2024-05-16,13.85,13.97,13.7,13.74,38021500.0
2024-05-17,13.72,13.81,13.56,13.81,34473000.0
2024-05-20,13.81,13.93,13.79,13.85,36840800.0
2024-05-21,13.85,13.85,13.61,13.7,24692000.0
2024-05-22,13.69,14.29,13.66,14.13,77816400.0
2024-05-23,14.04,14.08,13.7,13.75,45413000.0
2024-05-24,13.7,14.11,13.7,13.85,48625700.0
2024-05-27,13.92,14.2,13.79,14.1,54452000.0
2024-05-28,14.09,14.27,13.98,14.08,54256100.0
2024-05-29,14.1,14.47,14.09,14.31,79082600.0
2024-05-30,14.45,14.64,14.22,14.29,62504700.0
2024-05-31,14.25,14.39,14.07,14.11,41297300.0
2024-06-03,14.04,14.06,13.75,13.9,39016900.0
2024-06-04,13.88,14.26,13.77,14.23,42961700.0
2024-06-05,14.18,14.19,13.85,13.86,35037900.0
2024-06-06,13.87,14.04,13.67,13.78,40481000.0
2024-06-07,13.83,13.85,13.36,13.58,48642300.0
2024-06-11,13.48,13.56,13.39,13.48,26851000.0
2024-06-12,13.48,13.57,13.38,13.54,24453800.0
2024-06-13,13.5,13.63,13.4,13.43,23404900.0
2024-06-14,13.41,13.64,13.3,13.55,33745200.0
2024-06-17,13.53,13.95,13.46,13.71,41199900.0
2024-06-18,13.69,13.82,13.59,13.79,23730900.0
2024-06-19,13.71,13.78,13.47,13.49,33600600.0
2024-06-20,13.48,13.49,13.27,13.28,26334100.0
2024-06-21,13.27,13.34,13.16,13.22,23350400.0
2024-06-24,13.19,13.31,13.06,13.06,25621200.0
2024-06-25,13.07,13.14,12.81,12.92,26051700.0
2024-06-26,12.91,13.05,12.77,13.0,24801900.0
2024-06-27,13.01,13.03,12.71,12.74,27652500.0
2024-06-28,12.8,13.23,12.76,13.06,37270100.0
2024-07-01,13.18,13.21,12.98,13.15,22854100.0
2024-07-02,13.11,13.12,12.94,12.97,23508700.0
2024-07-03,13.0,13.01,12.77,12.9,19659100.0
2024-07-04,12.96,13.02,12.85,12.89,19962600.0
2024-07-05,12.85,12.9,12.6,12.81,27903400.0
2024-07-08,12.72,12.73,12.43,12.53,23695300.0
2024-07-09,12.55,12.84,12.41,12.74,32301500.0
2024-07-10,12.59,12.59,12.24,12.28,51906700.0
2024-07-11,12.4,12.68,12.39,12.63,38883900.0
2024-07-12,12.59,12.69,12.48,12.5,24348800.0
2024-07-15,12.5,12.5,12.33,12.34,24396400.0
2024-07-16,12.36,12.45,12.32,12.42,20774700.0
2024-07-17,12.44,12.52,12.35,12.51,24838100.0
2024-07-18,12.51,13.02,12.34,12.92,57785800.0
2024-07-19,12.82,12.97,12.8,12.95,34811400.0
2024-07-22,12.9,13.12,12.88,13.01,28899400.0
2024-07-23,12.9,12.96,12.62,12.64,22686900.0
2024-07-24,12.62,12.7,12.41,12.45,22902100.0
2024-07-25,12.49,12.68,12.45,12.67,24600000.0
2024-07-26,12.63,12.85,12.61,12.82,20462800.0
2024-07-29,12.87,12.93,12.61,12.62,20898500.0
2024-07-30,12.58,12.66,12.5,12.62,20160200.0
2024-07-31,12.63,12.97,12.56,12.93,28419900.0
2024-08-01,12.89,13.06,12.85,12.87,20351500.0
2024-08-02,12.85,12.94,12.72,12.76,22079600.0
2024-08-05,12.72,12.91,12.58,12.58,27220600.0
2024-08-06,12.67,12.86,12.62,12.75,21915000.0
2024-08-07,12.75,12.96,12.75,12.87,24842000.0
2024-08-08,12.87,12.93,12.75,12.79,15984000.0
2024-08-09,12.82,12.89,12.69,12.69,13525800.0
2024-08-12,12.77,12.82,12.66,12.72,12690900.0
2024-08-13,12.68,12.73,12.5,12.61,18981500.0
2024-08-14,12.61,12.7,12.38,12.38,21743700.0
2024-08-15,12.41,12.61,12.3,12.52,20779600.0
2024-08-16,12.54,12.56,12.45,12.49,14678300.0
2024-08-19,12.47,12.61,12.43,12.45,16213600.0
2024-08-20,12.45,12.47,12.19,12.29,22504900.0
2024-08-21,12.26,12.28,12.12,12.13,17592600.0
2024-08-22,12.15,12.22,11.85,11.88,29061600.0
2024-08-23,11.89,11.93,11.78,11.83,16201600.0
2024-08-26,11.89,12.02,11.84,11.97,17629600.0
2024-08-27,11.94,11.94,11.45,11.57,29479200.0
2024-08-28,11.52,11.74,11.51,11.7,18957100.0
2024-08-29,11.68,11.96,11.62,11.76,17863100.0
2024-08-30,11.75,12.15,11.68,12.01,27859400.0
2024-09-02,12.01,12.15,11.69,11.7,22590300.0
2024-09-03,11.67,11.88,11.66,11.86,17906000.0
2024-09-04,11.8,11.98,11.77,11.8,16717100.0
2024-09-05,11.8,11.87,11.75,11.82,13889000.0
2024-09-06,11.85,11.89,11.7,11.72,11455900.0
2024-09-09,11.72,11.77,11.41,11.48,20844100.0
2024-09-10,11.48,11.53,11.11,11.28,25824100.0
2024-09-11,11.28,11.41,11.22,11.31,16893800.0
2024-09-12,11.31,11.55,11.28,11.36,13991500.0
2024-09-13,11.37,11.43,11.19,11.2,14326700.0
2024-09-18,11.19,11.3,11.11,11.26,13208300.0
2024-09-19,11.26,11.47,11.13,11.38,20056000.0
2024-09-20,11.38,11.49,11.21,11.43,21273400.0
2024-09-23,11.39,11.48,11.33,11.35,16003700.0
2024-09-24,11.4,11.84,11.35,11.82,40830500.0
2024-09-25,11.97,12.41,11.94,12.11,51305100.0
2024-09-26,12.12,12.49,12.07,12.49,45840200.0
2024-09-27,12.63,13.16,12.62,13.08,49991100.0
2024-09-30,13.46,14.21,13.33,14.03,158493400.0
2024-10-08,15.47,15.49,13.78,14.37,216172000.0
2024-10-09,13.99,14.01,13.0,13.0,123965100.0
2024-10-10,13.0,13.52,13.0,13.29,66931800.0
2024-10-11,13.47,13.47,12.78,12.92,49185800.0
2024-10-14,12.84,13.08,12.81,12.94,50395600.0
2024-10-15,12.87,12.91,12.51,12.51,59414700.0
2024-10-16,12.4,12.52,12.3,12.31,47800800.0
2024-10-17,12.37,12.44,11.99,12.02,58684600.0
2024-10-18,12.03,12.6,11.97,12.4,69059000.0
2024-10-21,12.45,12.75,12.36,12.57,73258900.0
2024-10-22,12.57,12.72,12.45,12.67,64017200.0
2024-10-23,12.67,13.83,12.65,13.46,157985300.0
2024-10-24,13.35,13.35,13.01,13.09,66370800.0
2024-10-25,13.05,14.01,13.05,13.93,172511800.0
2024-10-28,13.75,13.75,13.41,13.66,115200100.0
2024-10-29,13.95,14.53,13.8,13.81,186236400.0
2024-10-30,13.42,13.84,13.42,13.53,89834000.0
2024-10-31,13.79,13.87,13.39,13.51,100950000.0
2024-11-01,13.4,13.54,13.24,13.41,64736100.0
2024-11-04,13.48,13.53,13.39,13.48,52153700.0
2024-11-05,13.45,13.65,13.36,13.61,80873400.0
2024-11-06,13.66,13.78,13.5,13.57,74849400.0
2024-11-07,13.44,13.75,13.34,13.75,79511400.0
2024-11-08,13.81,14.17,13.56,13.84,112102300.0
2024-11-11,13.8,13.94,13.66,13.93,73496100.0
2024-11-12,13.96,14.21,13.8,13.89,91875800.0
2024-11-13,13.8,13.98,13.65,13.8,54895000.0
2024-11-14,13.85,14.15,13.65,13.69,80877500.0
2024-11-15,13.57,13.73,13.31,13.32,56421500.0
2024-11-18,13.3,13.57,13.14,13.23,50982500.0
2024-11-19,13.22,13.42,13.06,13.31,36015600.0
2024-11-20,13.24,13.38,13.21,13.31,35326100.0
2024-11-21,13.39,13.52,13.26,13.36,35377700.0
2024-11-22,13.31,13.36,12.92,12.92,41690300.0
2024-11-25,12.92,13.02,12.71,12.81,29985100.0
2024-11-26,12.87,13.23,12.82,12.92,34593300.0
2024-11-27,12.84,13.0,12.73,12.99,26982300.0
2024-11-28,13.0,13.0,12.82,12.88,24934900.0
2024-11-29,12.88,13.07,12.82,12.99,33876100.0
2024-12-02,12.78,12.78,12.5,12.73,87318100.0
2024-12-03,12.72,12.72,12.54,12.61,58238600.0
2024-12-04,12.62,12.65,12.43,12.46,52358400.0
2024-12-05,12.46,12.46,12.25,12.33,51307500.0
2024-12-06,12.33,12.48,12.26,12.46,47883600.0
2024-12-09,12.43,12.51,12.3,12.32,47136100.0
2024-12-10,12.58,12.64,12.4,12.47,80269400.0
2024-12-11,12.41,12.47,12.39,12.44,50645600.0
2024-12-12,12.44,12.44,12.27,12.42,65171400.0
2024-12-13,12.36,12.36,12.14,12.21,105745600.0
2024-12-16,12.21,12.28,11.92,11.98,76652800.0
2024-12-17,11.98,12.2,11.96,12.06,56587600.0
2024-12-18,12.08,12.15,12.03,12.05,32098600.0
2024-12-19,11.97,12.1,11.87,12.08,34483900.0
2024-12-20,12.07,12.12,11.97,12.0,32798300.0
2024-12-23,12.0,12.18,11.89,11.9,49283000.0
2024-12-24,11.89,12.02,11.88,12.01,38015700.0
2024-12-25,12.09,12.14,11.97,12.09,35913300.0
2024-12-26,12.11,12.23,12.02,12.23,45604100.0
2024-12-27,12.22,12.23,12.12,12.19,40232700.0
2024-12-30,12.2,12.47,12.17,12.38,69013100.0
2024-12-31,12.36,12.38,12.11,12.13,48662200.0
2025-01-02,12.11,12.21,11.7,11.75,54026600.0
2025-01-03,11.76,11.89,11.57,11.62,34632700.0
2025-01-06,11.58,11.73,11.56,11.63,27980000.0
2025-01-07,11.63,11.67,11.52,11.65,23091600.0
2025-01-08,11.67,11.68,11.37,11.53,32148800.0
2025-01-09,11.49,11.56,11.44,11.48,21173000.0
2025-01-10,11.49,11.53,11.36,11.36,23535000.0
2025-01-13,11.27,11.39,11.22,11.34,18994500.0
2025-01-14,11.35,11.73,11.32,11.68,38168000.0
2025-01-15,11.69,11.77,11.57,11.67,26694300.0
2025-01-16,11.67,11.81,11.62,11.68,25830400.0
2025-01-17,11.62,11.71,11.61,11.64,18881500.0
2025-01-20,11.49,11.64,11.41,11.48,37755500.0
2025-01-21,11.49,11.53,11.36,11.37,27786700.0
2025-01-22,11.35,11.41,11.29,11.32,23662300.0
2025-01-23,11.4,11.52,11.32,11.32,30646500.0
2025-01-24,11.32,11.44,11.3,11.43,28124200.0
2025-01-27,11.44,11.53,11.34,11.35,27470800.0
2025-02-05,11.37,11.39,11.22,11.38,24618800.0
2025-02-06,11.35,11.45,11.31,11.44,32523000.0
2025-02-07,11.44,11.92,11.42,11.8,81832400.0
2025-02-10,11.79,11.79,11.59,11.73,43207800.0
2025-02-11,11.71,11.75,11.57,11.6,36279700.0
2025-02-12,11.58,11.67,11.57,11.67,30406500.0
2025-02-13,11.71,11.73,11.57,11.58,32434400.0
2025-02-14,11.61,11.67,11.57,11.64,29669100.0
2025-02-17,11.63,11.79,11.55,11.76,50576000.0
2025-02-18,11.78,11.94,11.68,11.72,72784900.0
2025-02-19,11.66,11.75,11.6,11.71,41676300.0
2025-02-20,11.72,11.73,11.55,11.59,38328100.0
2025-02-21,11.58,11.63,11.55,11.6,46836200.0
2025-02-24,11.56,11.61,11.47,11.5,42420600.0
2025-02-25,11.45,11.48,11.39,11.4,36724400.0
2025-02-26,11.4,11.69,11.4,11.68,62617200.0
2025-02-27,11.68,11.72,11.5,11.57,38068400.0
2025-02-28,11.58,11.68,11.46,11.46,43956200.0
2025-03-03,11.46,11.64,11.46,11.54,36051000.0
2025-03-04,11.53,11.53,11.45,11.49,25751500.0
2025-03-05,11.49,11.58,11.4,11.56,37735800.0
2025-03-06,11.57,11.88,11.54,11.74,74771400.0
2025-03-07,11.67,11.73,11.6,11.62,32843200.0
2025-03-10,11.62,11.69,11.53,11.6,29595700.0
2025-03-11,11.53,11.65,11.49,11.65,28106400.0
2025-03-12,11.69,11.82,11.59,11.77,58640900.0
2025-03-13,11.75,12.19,11.72,11.99,116037800.0
2025-03-14,11.93,12.08,11.93,12.01,65293500.0
2025-03-17,12.0,12.12,11.94,12.02,50349900.0
2025-03-18,12.05,12.25,11.96,12.17,71784400.0
2025-03-19,12.17,12.22,12.05,12.17,50157400.0
2025-03-20,12.19,12.21,11.95,11.97,49015500.0
2025-03-21,11.94,12.11,11.86,11.88,45008500.0
2025-03-24,11.88,12.0,11.77,11.89,36124200.0
2025-03-25,11.9,12.05,11.86,11.93,40553000.0
2025-03-26,11.94,12.04,11.87,12.02,39874100.0
2025-03-27,11.99,11.99,11.79,11.84,35509100.0
2025-03-28,11.83,11.87,11.66,11.67,38059600.0
2025-03-31,11.67,11.7,11.35,11.41,58369300.0
2025-04-01,11.47,11.54,11.41,11.42,43431700.0
2025-04-02,11.42,11.54,11.33,11.45,26841700.0
2025-04-03,11.37,11.47,11.35,11.45,25528200.0
2025-04-07,10.79,11.04,10.24,10.52,98909300.0
2025-04-08,10.51,10.94,10.5,10.94,61344500.0
2025-04-09,10.8,11.03,10.62,11.03,51162200.0
2025-04-10,11.33,11.34,10.91,11.08,53661300.0
2025-04-11,11.06,11.06,10.9,10.95,34504700.0
2025-04-14,11.0,11.01,10.87,10.9,33911200.0
2025-04-15,10.91,10.91,10.77,10.84,22619800.0
2025-04-16,10.82,11.12,10.73,11.12,35831000.0
2025-04-17,11.07,11.07,10.95,11.06,29099700.0
2025-04-18,11.01,11.02,10.89,10.97,16588600.0
2025-04-21,10.97,10.99,10.89,10.97,14158700.0
2025-04-22,11.02,11.14,10.98,11.08,30561700.0
2025-04-23,11.08,11.12,10.98,11.0,24381500.0
2025-04-24,11.01,11.05,10.94,10.96,17174700.0
2025-04-25,10.97,10.99,10.93,10.97,15494000.0
2025-04-28,10.97,11.02,10.93,10.93,18263000.0
2025-04-29,10.94,10.95,10.89,10.9,13883500.0
2025-04-30,10.91,10.96,10.9,10.92,12638400.0
2025-05-06,10.95,11.07,10.95,11.05,29171900.0
2025-05-07,11.16,11.17,11.03,11.09,32081500.0
2025-05-08,11.08,11.15,11.04,11.1,21784100.0
2025-05-09,11.14,11.14,11.0,11.01,17317800.0
2025-05-12,11.04,11.15,11.04,11.13,25148800.0
2025-05-13,11.21,11.49,11.16,11.35,70537400.0
2025-05-14,11.29,11.39,11.23,11.37,31530500.0
2025-05-15,11.34,11.35,11.24,11.26,22035000.0
2025-05-16,11.26,11.32,11.22,11.3,18529700.0
2025-05-19,11.24,11.4,11.21,11.32,20376000.0
2025-05-20,11.33,11.35,11.27,11.29,15799600.0
2025-05-21,11.28,11.36,11.28,11.29,18380000.0
2025-05-22,11.28,11.29,11.2,11.22,14283100.0
2025-05-23,11.23,11.27,11.1,11.1,17362700.0
2025-05-26,11.12,11.17,11.04,11.09,15566200.0
2025-05-27,11.09,11.09,10.97,11.05,15020000.0
2025-05-28,11.04,11.07,10.98,11.0,14247800.0
2025-05-29,11.0,11.11,10.99,11.08,16089200.0
2025-05-30,11.07,11.08,10.99,11.0,15461600.0
2025-06-03,10.97,11.08,10.9,11.07,22030300.0
2025-06-04,11.07,11.12,11.06,11.09,15083600.0
2025-06-05,11.14,11.21,11.07,11.1,19012800.0
2025-06-06,11.14,11.14,11.05,11.09,15471900.0
2025-06-09,11.09,11.12,11.08,11.1,18901500.0
2025-06-10,11.12,11.14,10.96,11.01,23551800.0
2025-06-11,11.03,11.11,11.0,11.08,18159600.0
2025-06-12,11.07,11.11,11.02,11.1,16244900.0
2025-06-13,11.07,11.14,11.01,11.03,21644900.0
2025-06-16,11.02,11.06,11.0,11.04,15436900.0
2025-06-17,11.06,11.1,11.01,11.09,17621000.0
2025-06-18,11.1,11.12,11.04,11.06,13957100.0
2025-06-19,11.07,11.07,10.89,10.9,24652400.0
2025-06-20,10.9,10.97,10.84,10.85,18050900.0
2025-06-23,10.82,10.95,10.8,10.91,15425300.0
2025-06-24,10.92,11.08,10.91,11.06,23502400.0
2025-06-25,11.09,11.15,11.04,11.15,26851100.0
2025-06-26,11.15,11.17,11.07,11.11,19750700.0
2025-06-27,11.12,11.33,11.1,11.27,45461000.0
2025-06-30,11.3,11.34,11.24,11.32,29976500.0
2025-07-01,11.3,11.34,11.27,11.31,23061800.0
2025-07-02,11.33,11.72,11.32,11.68,94891500.0
2025-07-03,11.61,11.67,11.5,11.52,51140400.0
2025-07-04,11.59,11.63,11.52,11.56,33050100.0
2025-07-07,11.64,11.79,11.61,11.63,41028400.0
2025-07-08,11.65,12.07,11.63,11.99,97113900.0
2025-07-09,11.94,12.01,11.83,11.85,50953400.0
2025-07-10,11.9,11.97,11.82,11.84,56600300.0
2025-07-11,11.89,11.95,11.84,11.84,44846400.0
2025-07-14,11.93,12.09,11.89,11.91,45022900.0
2025-07-15,11.95,12.0,11.8,11.82,38718200.0
2025-07-16,11.88,11.91,11.74,11.79,32646500.0
2025-07-17,11.82,11.94,11.81,11.9,33724700.0
2025-07-18,11.99,12.16,11.91,11.94,35789200.0
2025-07-21,12.65,12.82,12.39,12.77,230478300.0
2025-07-22,12.9,14.08,12.58,14.08,363731700.0
2025-07-23,14.64,15.16,13.8,13.89,454412600.0
2025-07-24,13.65,14.18,13.51,14.03,249149600.0
2025-07-25,13.91,14.26,13.6,13.67,172935900.0
2025-07-28,13.52,13.66,13.4,13.48,119327700.0
2025-07-29,13.48,13.68,13.24,13.66,127659200.0
2025-07-30,13.66,13.73,13.43,13.48,90084200.0
2025-07-31,13.42,13.43,13.07,13.15,97059300.0
2025-08-01,13.1,13.23,13.03,13.04,52669000.0
2025-08-04,12.91,12.99,12.87,12.97,53319700.0
2025-08-05,12.98,13.06,12.93,12.99,50103500.0
2025-08-06,13.0,13.07,13.0,13.04,49597700.0
2025-08-07,13.04,13.1,12.86,13.06,69506100.0
2025-08-08,13.04,13.23,12.96,13.2,78911700.0
2025-08-11,13.46,13.64,13.25,13.53,142763600.0
2025-08-12,13.54,13.54,13.28,13.3,87244300.0
2025-08-13,13.3,13.36,13.24,13.27,66514500.0
2025-08-14,13.26,13.26,12.92,13.0,81495700.0
2025-08-15,12.98,13.24,12.94,13.16,64816400.0
2025-08-18,13.23,13.36,13.19,13.24,82567000.0
2025-08-19,13.36,13.61,13.04,13.04,130513100.0
2025-08-20,13.01,13.15,12.95,13.11,75684700.0
2025-08-21,13.47,14.0,13.46,13.86,266564200.0
2025-08-22,13.72,13.91,13.67,13.86,129254800.0
2025-08-25,13.93,14.12,13.82,14.07,157063300.0
2025-08-26,14.05,14.3,13.94,14.18,134714300.0
2025-08-27,14.22,14.22,13.73,13.73,142334100.0
2025-08-28,13.73,13.9,13.55,13.85,106154500.0
2025-08-29,13.83,13.94,13.75,13.8,74679600.0
2025-09-01,14.17,14.45,14.16,14.36,173903400.0
2025-09-02,14.37,14.58,13.9,13.98,129273100.0
2025-09-03,13.98,14.14,13.75,14.07,91303700.0
2025-09-04,14.04,14.3,13.65,13.81,127916700.0
2025-09-05,13.78,14.73,13.77,14.71,265265000.0
2025-09-08,15.01,15.01,14.59,14.73,168195100.0
2025-09-09,14.65,14.76,14.34,14.39,103293600.0
2025-09-10,14.4,14.43,14.04,14.15,95568100.0
2025-09-11,14.11,14.63,14.09,14.54,116365600.0
2025-09-12,14.54,14.59,14.36,14.47,96323100.0
2025-09-15,14.47,14.71,14.41,14.5,119325900.0
2025-09-16,14.61,14.64,14.1,14.32,101563200.0
2025-09-17,14.35,15.79,14.3,15.79,367689700.0
2025-09-18,15.68,15.84,15.23,15.41,328063900.0
2025-09-19,15.41,16.26,15.36,16.02,299245800.0
2025-09-22,16.02,16.07,15.59,15.74,173034500.0
2025-09-23,15.85,16.32,15.6,15.96,229145900.0
2025-09-24,15.84,15.89,15.47,15.84,180139100.0
2025-09-25,15.88,16.1,15.71,15.86,145465500.0
2025-09-26,15.89,16.34,15.74,15.83,162839700.0
2025-09-29,16.01,16.79,15.84,16.59,241624100.0
2025-09-30,16.61,17.76,16.42,17.44,273328000.0
2025-10-09,18.33,19.22,18.14,19.22,229714500.0
2025-10-10,19.5,20.03,19.02,19.27,434626700.0
2025-10-13,18.53,19.62,18.28,19.35,327200000.0
2025-10-14,19.85,20.63,19.24,19.72,360865300.0
2025-10-15,19.54,19.84,18.53,19.51,309760600.0
2025-10-16,19.49,20.14,19.32,19.71,292716800.0
2025-10-17,19.94,20.04,18.51,18.53,275552800.0
2025-10-20,18.83,19.89,18.68,18.91,243529900.0
2025-10-21,18.95,20.01,18.84,19.51,302555600.0
2025-10-22,19.21,19.21,18.55,18.63,232282900.0
2025-10-23,18.34,18.54,17.94,18.46,156381800.0
2025-10-24,18.64,18.76,18.39,18.64,134575700.0
2025-10-27,18.69,19.54,18.64,19.14,204927700.0
2025-10-28,19.12,19.2,18.76,18.83,134340100.0
2025-10-29,18.76,20.75,18.75,20.54,446187100.0
2025-10-30,20.31,20.93,20.31,20.39,284676200.0
2025-10-31,19.74,20.16,19.2,19.22,335721600.0
2025-11-03,19.3,21.18,19.27,21.18,416423300.0
2025-11-04,21.84,22.32,21.32,21.56,488997900.0
2025-11-05,21.05,23.75,21.05,23.75,447739700.0
2025-11-06,25.32,26.16,24.5,25.08,839951700.0
2025-11-07,25.14,26.38,24.66,26.14,706454400.0
2025-11-10,26.41,27.09,25.15,25.99,610586000.0
2025-11-11,25.99,26.32,24.78,24.91,486300100.0
2025-11-12,24.75,25.08,23.55,24.05,423368300.0
2025-11-13,24.04,25.12,23.77,24.58,386530900.0
2025-11-14,23.91,24.12,23.3,23.3,356669900.0
2025-11-17,23.19,23.52,22.65,22.84,255609800.0
2025-11-18,22.74,23.08,22.33,22.43,198558900.0
2025-11-19,22.46,23.02,22.19,22.67,247219100.0
2025-11-20,22.92,23.55,22.56,22.85,293579500.0
2025-11-21,22.04,22.29,21.05,21.06,320499500.0
2025-11-24,21.3,21.49,20.92,21.16,184963100.0
2025-11-25,21.37,22.1,21.2,21.71,224035700.0
2025-11-26,21.74,21.91,21.27,21.52,172703300.0
2025-11-27,21.51,22.04,20.98,21.02,203780300.0
2025-11-28,20.94,21.51,20.84,21.44,159014000.0
2025-12-01,21.52,22.34,21.51,21.87,195693600.0
2025-12-02,21.74,21.75,21.25,21.4,114027400.0
2025-12-03,21.39,21.69,21.05,21.16,113025600.0
2025-12-04,21.07,21.24,20.87,21.14,91707200.0
2025-12-05,21.07,21.74,20.99,21.63,153931800.0
2025-12-08,21.66,22.01,21.52,21.8,154222200.0
2025-12-09,21.64,22.43,21.35,22.04,199806000.0
2025-12-10,22.09,22.14,21.2,21.62,153976900.0
2025-12-11,21.64,22.8,21.64,21.98,284968200.0
2025-12-12,22.0,23.75,21.99,23.45,408270600.0
2025-12-15,23.54,23.93,22.75,22.91,301475200.0
2025-12-16,22.63,22.64,21.54,21.66,232157600.0
2025-12-17,21.42,22.09,21.24,21.91,161674900.0
2025-12-18,21.58,21.66,21.26,21.26,125282600.0
2025-12-19,21.44,21.72,21.34,21.52,92148900.0
2025-12-22,21.62,22.24,21.56,22.1,152608500.0
2025-12-23,22.11,22.64,21.79,22.63,183907400.0
2025-12-24,22.59,23.04,22.14,22.76,180522200.0
2025-12-25,22.73,23.14,22.52,22.77,142889500.0
2025-12-26,22.65,23.43,22.63,23.1,204451700.0
2025-12-29,22.94,22.95,22.29,22.35,171726500.0
2025-12-30,22.14,22.42,22.04,22.24,110948100.0
2025-12-31,22.22,22.29,21.82,21.86,123990600.0
2026-01-05,22.17,22.94,22.15,22.52,179120300.0
2026-01-06,22.59,23.29,22.59,23.17,212764300.0
2026-01-07,23.35,24.19,23.08,23.83,258689200.0
2026-01-08,23.92,24.25,23.42,23.69,223335300.0
2026-01-09,23.67,25.24,23.52,24.58,311455900.0
2026-01-12,25.62,25.63,24.39,24.52,331751100.0
2026-01-13,24.5,27.01,23.82,27.01,460203000.0
2026-01-14,27.94,29.57,26.44,26.47,943787800.0
2026-01-15,25.84,28.64,25.84,28.13,607258900.0
2026-01-16,30.34,30.34,27.32,27.37,786662500.0
2026-01-19,26.82,30.14,26.81,30.14,743041700.0
2026-01-20,30.54,32.63,28.75,30.42,851523800.0
2026-01-21,29.55,30.41,29.05,29.24,533292400.0
2026-01-22,29.24,30.14,28.22,28.54,437674200.0
2026-01-23,28.55,29.5,28.02,28.19,576804800.0
2026-01-26,28.24,29.92,28.24,28.71,592537200.0
2026-01-27,28.19,28.19,26.96,27.94,440756700.0
2026-01-28,27.95,28.24,27.58,27.7,313869900.0
2026-01-29,27.76,28.28,27.08,27.34,316459300.0
2026-01-30,27.22,27.37,25.99,26.84,268387400.0
2026-02-02,28.07,29.09,27.63,27.99,542786800.0
2026-02-03,28.14,28.94,27.51,28.94,452050500.0
2026-02-04,28.84,29.23,28.3,28.74,283355700.0
2026-02-05,28.39,28.39,27.14,27.27,277760300.0
2026-02-06,26.84,27.84,26.75,27.19,190072300.0
2026-02-09,27.51,27.83,27.11,27.71,206657100.0
2026-02-10,27.64,27.74,27.16,27.48,136476200.0
2026-02-11,27.33,27.74,27.27,27.39,130765000.0
2026-02-12,27.64,28.84,27.52,28.56,327303900.0
2026-02-13,28.27,28.8,27.85,28.39,199925600.0
2026-02-24,28.79,29.85,28.67,29.52,297229200.0
2026-02-25,29.54,30.14,29.24,29.86,302742800.0
2026-02-26,29.79,30.54,29.34,30.22,293943700.0
2026-02-27,29.89,30.27,29.53,29.98,260583500.0
2026-03-02,29.6,31.79,29.54,31.13,397733700.0
2026-03-03,31.04,31.27,29.29,29.32,377892700.0
2026-03-04,28.75,31.23,28.75,30.51,410071100.0
2026-03-05,31.04,32.92,31.04,32.42,552995700.0
2026-03-06,32.04,32.9,31.82,31.87,417543800.0
2026-03-09,31.45,32.79,31.44,32.4,421073200.0
2026-03-10,32.33,32.38,31.29,31.5,353286100.0
2026-03-11,31.51,31.54,30.54,30.68,310469700.0
2026-03-12,30.68,30.9,30.02,30.48,213173800.0
2026-03-13,30.49,30.97,29.84,29.96,204549600.0
2026-03-16,29.96,30.09,28.6,28.94,229413600.0
2026-03-17,29.09,29.42,28.22,28.23,191534000.0
2026-03-18,28.34,28.81,27.93,28.75,178756600.0
2026-03-19,28.24,28.5,27.64,27.78,181897500.0
2026-03-20,27.81,28.27,27.64,27.65,166629200.0
2026-03-23,27.3,28.61,26.97,27.79,272733300.0
2026-03-24,28.14,28.24,27.24,28.15,194492800.0
2026-03-25,28.31,28.9,28.31,28.72,197983100.0
2026-03-26,28.64,28.64,27.8,27.96,137837600.0
2026-03-27,27.44,28.09,27.34,27.89,98003400.0
2026-03-30,27.48,27.71,27.16,27.41,111936800.0
2026-03-31,27.41,27.6,26.14,26.14,191245600.0
2026-04-01,26.62,26.72,26.14,26.42,128957700.0
2026-04-02,26.46,27.01,25.7,25.81,144073000.0
2026-04-03,25.85,25.96,25.03,25.14,144838900.0
2026-04-07,25.14,25.36,24.86,24.99,96259900.0
2026-04-08,25.64,26.62,25.64,26.56,184049600.0
2026-04-09,26.24,26.68,25.84,26.37,126892700.0
2026-04-10,26.63,26.99,26.44,26.73,152584000.0
2026-04-13,26.38,26.63,26.07,26.56,130620900.0
2026-04-14,26.9,27.2,26.57,27.12,161063300.0
2026-04-15,27.39,28.18,27.2,27.86,262088700.0
2026-04-16,27.39,27.6,26.75,27.59,218568200.0
2026-04-17,27.44,27.44,26.94,26.96,158467200.0
2026-04-20,26.98,27.64,26.45,27.53,216858900.0
2026-04-21,27.54,27.57,27.01,27.19,115273300.0
2026-04-22,27.06,27.31,26.97,27.13,121323100.0
2026-04-23,27.24,27.91,26.99,27.32,192971900.0
2026-04-24,27.14,27.15,26.5,26.6,139784900.0
2026-04-27,26.56,26.58,26.14,26.16,117554900.0
2026-04-28,26.09,26.84,25.78,26.48,145033000.0
2026-04-29,26.49,26.94,26.12,26.89,129057200.0
2026-04-30,26.86,26.86,26.39,26.46,119261200.0
2026-05-06,26.54,27.6,26.53,27.42,215000200.0
2026-05-07,27.49,27.67,27.15,27.44,170184800.0
2026-05-08,27.24,27.25,26.64,26.84,168841600.0
2026-05-11,26.96,27.92,26.96,27.62,253425500.0
2026-05-12,27.62,28.93,27.44,28.58,352850900.0
2026-05-13,28.6,29.31,28.18,28.77,360731600.0
2026-05-14,28.77,28.83,27.39,27.4,253395900.0
2026-05-15,27.34,27.56,26.45,26.56,200118300.0
2026-05-18,26.27,26.72,26.14,26.4,125220100.0
2026-05-19,26.43,27.01,26.2,26.86,131698600.0
2026-05-20,26.76,26.76,26.24,26.33,108914100.0
2026-05-21,26.33,26.43,25.49,25.55,161190500.0
2026-05-22,25.54,25.68,25.41,25.66,91701600.0
2026-05-25,26.08,26.63,25.95,26.2,128785100.0
2026-05-26,25.94,25.95,25.51,25.67,115323300.0
2026-05-27,25.68,26.23,25.57,25.7,128912800.0
2026-05-28,25.74,25.91,25.1,25.55,123398100.0
2026-05-29,25.56,25.64,24.87,24.99,125437600.0
2026-06-01,25.3,26.2,25.29,26.1,188461100.0
2026-06-02,26.13,26.14,25.35,25.76,126321600.0
2026-06-03,25.62,26.08,25.24,25.87,140272200.0
2026-06-04,25.54,25.63,25.24,25.29,103531800.0
2026-06-05,25.26,25.49,24.85,25.35,116230100.0
2026-06-08,24.82,24.97,23.31,23.58,174661000.0
2026-06-09,23.64,23.77,22.6,23.15,157687700.0
2026-06-10,22.73,22.73,22.07,22.3,142256400.0
2026-06-11,21.95,22.58,21.91,22.39,101053300.0
2026-06-12,22.56,23.03,22.34,22.67,136225000.0
2026-06-15,23.12,23.6,22.94,23.45,144767300.0
2026-06-16,23.54,24.04,23.24,23.75,151767800.0
2026-06-17,23.75,23.75,22.91,23.08,138730900.0
2026-06-18,22.85,23.4,22.73,22.96,119124800.0
2026-06-22,22.94,24.8,22.58,24.72,276196100.0
2026-06-23,24.69,24.69,23.25,23.39,194295200.0
2026-06-24,23.24,23.46,22.82,23.08,105808200.0
2026-06-25,23.14,23.17,22.63,22.84,108617700.0
2026-06-26,23.12,23.27,22.09,22.09,135079800.0
2026-06-29,21.93,22.5,21.62,22.21,117696200.0
2026-06-30,21.94,22.18,21.68,22.14,94414500.0
2026-07-01,22.14,22.23,21.35,21.9,156597000.0
2026-07-02,21.64,22.02,21.44,21.47,111335000.0
2026-07-03,21.47,21.88,21.43,21.65,86988900.0
2026-07-06,21.78,21.98,21.27,21.35,82725300.0
2026-07-07,21.35,21.35,20.59,20.6,100149800.0
2026-07-08,20.6,20.72,20.03,20.05,85982000.0
2026-07-09,20.0,20.08,19.27,20.04,137871800.0
2026-07-10,20.06,20.49,19.91,20.06,114146800.0
2026-07-13,20.07,20.15,19.13,19.14,110103000.0
2026-07-14,19.08,19.3,18.65,19.3,105886200.0
2026-07-15,19.28,19.47,19.08,19.12,72627900.0
2026-07-16,19.07,19.2,18.81,18.88,73401300.0
2026-07-17,18.8,19.42,18.6,18.66,128472900.0
2026-07-20,18.66,19.3,18.66,19.2,138494800.0
2026-07-21,19.51,19.52,19.02,19.5,128655600.0
2026-07-22,19.45,20.08,19.29,19.78,124721400.0
2026-07-23,19.92,21.7,19.78,21.53,287255700.0
2026-07-24,21.1,21.1,20.33,20.39,200760500.0
2026-07-27,20.49,20.8,20.21,20.65,119562400.0
2026-07-28,20.36,20.36,20.01,20.25,94653900.0
2026-07-29,20.25,20.82,20.12,20.65,113670400.0
2026-07-30,20.45,20.81,20.36,20.75,88720900.0
2026-07-31,20.68,21.04,20.57,20.94,110619400.0
2026-08-03,20.98,21.51,20.93,21.38,127522800.0
2026-08-04,21.44,21.56,21.07,21.38,122043300.0
2026-08-05,21.29,21.75,21.11,21.64,151323600.0
2026-08-06,21.65,21.68,21.11,21.18,106498800.0
2026-08-07,21.21,21.36,21.03,21.33,89381100.0
2026-08-10,21.34,21.8,21.34,21.47,105196800.0
2026-08-11,21.48,21.61,21.24,21.38,72865200.0
2026-08-12,21.35,21.49,21.26,21.34,63038200.0
2026-08-13,21.35,21.43,21.0,21.01,91623300.0
2026-08-14,20.98,21.0,20.65,20.87,69022200.0
2026-08-17,20.95,21.15,20.66,21.14,69355900.0
2026-08-18,21.08,21.19,20.71,20.77,60107200.0
2026-08-19,20.65,20.68,20.16,20.31,78841700.0
2026-08-20,20.33,20.52,20.0,20.05,55766300.0
2026-08-21,19.92,20.11,19.87,20.05,44415500.0
2026-08-24,19.49,19.49,18.81,19.0,141573000.0
2026-08-25,19.01,19.17,18.81,19.0,54932400.0
2026-08-26,18.99,19.3,18.9,19.26,57079100.0
2026-08-27,19.25,19.38,19.03,19.36,62347200.0
2026-08-28,19.25,19.43,19.21,19.3,45420300.0
2026-08-31,19.23,19.23,18.97,19.13,48400600.0
2026-09-01,19.14,19.17,19.0,19.03,52029900.0
2026-09-02,18.99,18.99,18.7,18.78,51115200.0
2026-09-03,18.83,18.97,18.72,18.83,36241900.0
2026-09-04,18.92,19.14,18.8,18.88,68571500.0
2026-09-07,18.93,19.06,18.8,18.94,47814600.0
2026-09-08,18.92,19.1,18.84,19.08,50208300.0
2026-09-09,19.09,19.29,18.95,19.28,69353200.0
2026-09-10,19.14,19.18,18.95,19.01,47110900.0
2026-09-11,18.9,18.92,18.42,18.72,69801900.0
2026-09-14,18.6,18.8,18.45,18.47,42247400.0
2026-09-15,18.43,18.44,18.1,18.11,50436600.0
2026-09-16,18.05,18.21,17.83,18.12,49242300.0
2026-09-17,18.13,18.16,17.85,17.91,41120000.0
2026-09-18,17.98,18.18,17.98,18.13,44330400.0
2026-09-21,18.14,18.3,18.14,18.3,40373800.0
2026-09-22,18.35,18.38,18.18,18.21,39869400.0
2026-09-23,18.21,18.24,18.03,18.09,28799900.0
2026-09-24,18.0,18.01,17.55,17.6,66821800.0
2026-09-28,17.54,17.56,17.21,17.26,47178500.0
2026-09-29,17.18,17.27,17.13,17.15,33781700.0
2026-09-30,17.18,17.43,17.17,17.32,36827700.0
2026-10-08,17.33,17.92,17.33,17.79,64575800.0
2026-10-09,17.8,17.82,17.43,17.74,47684200.0
2026-10-12,17.8,18.26,17.73,17.9,72049700.0
2026-10-13,17.7,17.8,17.41,17.78,49073000.0
2026-10-14,17.68,17.68,17.35,17.35,34835800.0
2026-10-15,17.0,17.07,16.78,17.07,58829500.0
2026-10-16,17.13,17.26,16.97,17.25,44012700.0
2026-10-19,17.15,17.49,17.07,17.47,40822700.0
2026-10-20,17.4,17.43,17.03,17.26,44938300.0
2026-10-21,17.34,17.35,17.17,17.25,28947300.0
2026-10-22,17.4,17.4,17.12,17.38,46796900.0
2026-10-23,17.3,17.69,16.92,17.65,78557900.0
2026-10-26,17.71,17.84,17.53,17.8,47145600.0
2026-10-27,17.77,18.17,17.63,17.94,69255300.0
2026-10-28,18.3,18.31,17.71,17.83,52378200.0
2026-10-29,18.1,18.1,17.6,17.79,37994800.0