date,open,high,low,close,volume
2024-03-07,7.24,7.33,7.19,7.22,76068200.0
2024-03-08,7.24,7.47,7.23,7.45,111235100.0
2024-03-11,7.46,7.72,7.39,7.47,105940800.0
2024-03-12,7.43,7.47,7.24,7.25,92234700.0
2024-03-13,7.23,7.29,7.1,7.15,73274700.0
2024-03-14,7.12,7.33,7.1,7.3,61122500.0
2024-03-15,7.3,7.36,7.14,7.22,55374100.0
2024-03-18,7.24,7.31,7.22,7.29,48688300.0
2024-03-19,7.27,7.29,7.04,7.05,91447700.0
2024-03-20,7.03,7.14,7.0,7.11,45263900.0
2024-03-21,7.13,7.16,7.05,7.12,40143800.0
2024-03-22,7.07,7.11,6.95,7.03,58033600.0
2024-03-25,7.01,7.09,6.98,7.01,41405500.0
2024-03-26,7.01,7.06,6.94,6.99,37589900.0
2024-03-27,7.01,7.15,7.01,7.08,59155200.0
2024-03-28,7.11,7.19,7.01,7.17,56622500.0
2024-03-29,7.03,7.22,6.86,7.14,79360900.0
2024-04-01,7.15,7.27,7.12,7.18,57862800.0
2024-04-02,7.24,7.37,7.19,7.36,83973900.0
2024-04-03,7.43,7.53,7.31,7.37,89468700.0
2024-04-08,7.37,7.51,7.24,7.43,77426700.0
2024-04-09,7.43,7.44,7.29,7.32,54713000.0
2024-04-10,7.35,7.39,7.28,7.34,49232200.0
2024-04-11,7.28,7.42,7.25,7.37,60277300.0
2024-04-12,7.42,7.54,7.39,7.42,77568500.0
2024-04-15,7.43,7.63,7.3,7.6,118753200.0
2024-04-16,7.62,7.7,7.47,7.51,111839300.0
2024-04-17,7.46,7.67,7.36,7.66,100758300.0
2024-04-18,7.59,7.72,7.57,7.64,93640900.0
2024-04-19,7.64,8.08,7.61,7.77,194331100.0
2024-04-22,7.8,8.01,7.74,7.83,145292900.0
2024-04-23,7.83,7.91,7.67,7.76,97587400.0
2024-04-24,7.76,7.95,7.73,7.94,82281300.0
2024-04-25,7.94,8.16,7.91,8.12,103529300.0
2024-04-26,8.12,8.27,8.02,8.12,100872500.0
2024-04-29,8.18,8.47,8.08,8.12,148787300.0
2024-04-30,8.14,8.75,8.14,8.56,226494400.0
2024-05-06,8.79,8.85,8.58,8.81,141819100.0
2024-05-07,8.81,8.95,8.75,8.86,105886400.0
2024-05-08,8.89,9.07,8.87,9.0,115067100.0
2024-05-09,9.11,10.22,9.11,10.12,320594100.0
2024-05-10,10.18,10.36,9.99,10.14,248490500.0
2024-05-13,10.45,10.91,10.4,10.86,292670000.0
2024-05-14,10.88,11.0,10.6,10.75,211219500.0
2024-05-15,10.77,11.33,10.75,11.07,210724400.0
2024-05-16,11.29,11.43,10.85,10.89,227504200.0
2024-05-17,10.97,11.12,10.46,10.85,249343200.0
2024-05-20,10.95,11.21,10.95,11.19,162161600.0
2024-05-21,11.25,11.32,11.01,11.05,113060100.0
2024-05-22,11.06,11.11,10.77,10.79,133574100.0
2024-05-23,10.79,11.02,10.76,10.92,119243800.0
2024-05-24,10.92,11.07,10.77,10.93,89678800.0
2024-05-27,11.21,11.99,11.2,11.83,248768800.0
2024-05-28,11.86,12.66,11.79,12.32,277284700.0
2024-05-29,12.29,12.47,12.02,12.4,156787100.0
2024-05-30,12.29,12.35,11.75,11.83,178488800.0
2024-05-31,11.87,12.19,11.79,11.83,136700700.0
2024-06-03,12.23,12.98,12.2,12.85,260722000.0
2024-06-04,12.69,13.48,12.68,13.37,265397600.0
2024-06-05,13.34,13.65,13.25,13.37,176604600.0
2024-06-06,13.78,14.37,13.49,13.64,328227800.0
2024-06-07,13.78,14.04,13.47,13.97,197185000.0
2024-06-11,14.02,14.11,12.25,12.25,406635700.0
2024-06-12,11.92,12.2,11.22,12.05,485960400.0
2024-06-13,11.88,12.09,11.52,11.81,239007500.0
2024-06-14,12.06,12.27,11.92,12.0,196218800.0
2024-06-17,11.89,11.98,11.42,11.81,192068000.0
2024-06-18,11.95,12.49,11.81,12.36,213460200.0
2024-06-19,12.35,12.59,12.24,12.37,138751700.0
2024-06-20,12.59,13.21,12.57,13.05,203804500.0
2024-06-21,13.08,13.2,12.57,13.07,200111700.0
2024-06-24,12.92,13.01,12.62,12.65,141004000.0
2024-06-25,12.53,12.84,12.43,12.54,120016300.0
2024-06-26,12.42,12.57,12.16,12.51,135898900.0
2024-06-27,12.51,12.71,11.92,12.04,150155400.0
2024-06-28,12.02,12.65,11.97,12.51,142602400.0
2024-07-01,12.7,13.12,12.63,12.84,139045000.0
2024-07-02,12.92,13.25,12.79,13.07,155291800.0
2024-07-03,13.17,13.21,12.46,12.49,149688100.0
2024-07-04,12.47,12.74,12.46,12.55,94617800.0
2024-07-05,12.61,12.61,12.08,12.35,117673300.0
2024-07-08,11.52,11.66,11.02,11.42,262887400.0
2024-07-09,11.31,11.66,11.18,11.54,159965700.0
2024-07-10,11.66,11.75,11.34,11.39,100304700.0
2024-07-11,11.41,11.53,11.2,11.22,128066500.0
2024-07-12,10.92,10.94,10.32,10.56,234813300.0
2024-07-15,10.45,10.81,10.38,10.5,118695800.0
2024-07-16,10.43,10.63,10.33,10.49,92514000.0
2024-07-17,10.4,10.45,10.07,10.23,114335200.0
2024-07-18,10.15,10.45,10.09,10.29,92086000.0
2024-07-19,10.2,10.27,10.0,10.21,89182700.0
2024-07-22,10.11,10.18,9.9,10.15,98673800.0
2024-07-23,10.24,10.41,10.12,10.12,102636600.0
2024-07-24,10.07,10.24,10.0,10.08,74337600.0
2024-07-25,10.03,10.16,9.8,9.91,85730200.0
2024-07-26,9.91,10.06,9.78,9.84,68277000.0
2024-07-29,9.93,10.16,9.69,10.08,121241300.0
2024-07-30,10.05,10.07,9.86,9.92,89707100.0
2024-07-31,9.85,10.42,9.75,10.17,145252500.0
2024-08-01,10.12,10.52,10.11,10.28,133651500.0
2024-08-02,10.19,10.4,9.97,10.25,72092500.0
2024-08-05,10.12,10.28,9.83,9.83,90757000.0
2024-08-06,9.95,10.03,9.64,9.73,75674800.0
2024-08-07,9.7,9.99,9.67,9.89,58448700.0
2024-08-08,9.75,9.81,9.4,9.44,121058900.0
2024-08-09,9.49,9.55,9.32,9.33,73241500.0
2024-08-12,9.32,9.46,9.28,9.39,52157900.0
2024-08-13,9.49,9.72,9.37,9.51,71593000.0
2024-08-14,9.42,9.44,9.27,9.29,48571300.0
2024-08-15,9.24,9.54,9.2,9.5,62393700.0
2024-08-16,9.53,9.75,9.47,9.69,63084000.0
2024-08-19,9.69,9.95,9.62,9.72,65245700.0
2024-08-20,9.82,9.85,9.38,9.43,56888500.0
2024-08-21,9.43,9.54,9.34,9.54,44192300.0
2024-08-22,9.49,9.6,9.29,9.59,52381000.0
2024-08-23,9.43,9.55,9.32,9.39,53408800.0
2024-08-26,9.43,9.52,9.33,9.51,44888200.0
2024-08-27,9.4,9.49,9.26,9.46,40126700.0
2024-08-28,9.43,9.6,9.32,9.4,52119400.0
2024-08-29,9.34,9.36,8.96,9.17,78980400.0
2024-08-30,9.51,9.75,9.38,9.54,135815800.0
2024-09-02,9.48,9.6,9.3,9.44,76679000.0
2024-09-03,9.46,9.64,9.12,9.22,83833500.0
2024-09-04,9.15,9.28,9.14,9.15,43321400.0
2024-09-05,9.2,9.2,8.97,8.98,59178300.0
2024-09-06,8.99,9.05,8.84,8.87,41943000.0
2024-09-09,8.81,8.86,8.57,8.65,68042700.0
2024-09-10,8.72,8.8,8.49,8.63,49791600.0
2024-09-11,8.6,8.65,8.49,8.61,42654500.0
2024-09-12,8.67,8.96,8.67,8.83,60597800.0
2024-09-13,8.81,9.1,8.81,8.94,66780900.0
2024-09-18,9.0,9.32,8.98,9.32,73733400.0
2024-09-19,9.42,9.7,9.24,9.68,105792200.0
2024-09-20,9.71,10.05,9.62,10.0,113164600.0
2024-09-23,10.01,10.38,9.93,10.27,103594000.0
2024-09-24,10.44,10.83,10.27,10.83,135287600.0
2024-09-25,11.14,11.27,10.87,11.05,158721200.0
2024-09-26,10.97,11.56,10.95,11.55,135825500.0
2024-09-27,11.71,11.92,11.28,11.86,115903500.0
2024-09-30,12.15,12.97,11.9,12.73,297993200.0
2024-10-08,14.3,14.3,12.92,13.63,355212000.0
2024-10-09,13.37,13.37,11.98,12.01,281725700.0
2024-10-10,12.42,13.03,12.22,12.65,215376100.0
2024-10-11,12.71,12.71,12.05,12.26,118255800.0
2024-10-14,12.31,12.56,12.26,12.4,112540200.0
2024-10-15,12.3,12.43,12.06,12.06,96985400.0
2024-10-16,11.88,12.14,11.84,11.95,74661400.0
2024-10-17,12.03,12.08,11.54,11.58,105567400.0
2024-10-18,11.6,11.99,11.44,11.77,121841800.0
2024-10-21,12.49,12.55,11.97,12.06,160533000.0
2024-10-22,12.07,12.46,12.07,12.4,127037600.0
2024-10-23,12.43,12.53,12.24,12.36,100663200.0
2024-10-24,12.24,12.46,12.14,12.36,80665500.0
2024-10-25,12.34,12.61,12.24,12.27,97564900.0
2024-10-28,12.28,12.39,12.12,12.21,86863200.0
2024-10-29,12.21,12.28,11.96,12.06,87031500.0
2024-10-30,12.02,12.08,11.74,11.87,91347400.0
2024-10-31,12.05,12.3,11.89,12.12,141349500.0
2024-11-01,12.22,13.37,12.2,12.98,293981100.0
2024-11-04,13.11,13.19,12.58,12.8,165664900.0
2024-11-05,12.8,12.92,12.63,12.92,144157100.0
2024-11-06,12.85,12.96,12.49,12.55,155949800.0
2024-11-07,12.24,12.63,12.12,12.63,149360000.0
2024-11-08,12.67,12.74,12.29,12.39,144506500.0
2024-11-11,12.22,12.26,12.0,12.21,137592200.0
2024-11-12,12.19,12.45,11.95,12.04,136003800.0
2024-11-13,11.99,12.2,11.96,12.14,91513500.0
2024-11-14,12.19,12.28,11.91,11.92,97198000.0
2024-11-15,12.03,12.37,11.96,12.05,143862200.0
2024-11-18,12.22,12.62,12.09,12.18,206883400.0
2024-11-19,12.14,12.14,11.86,12.02,128375600.0
2024-11-20,11.92,12.09,11.9,12.06,69337300.0
2024-11-21,12.05,12.08,11.93,12.04,63094100.0
2024-11-22,12.02,12.11,11.65,11.66,98558200.0
2024-11-25,11.66,11.83,11.38,11.53,99641000.0
2024-11-26,11.35,11.47,11.1,11.37,109108100.0
2024-11-27,11.23,11.44,11.04,11.43,85098600.0
2024-11-28,11.45,11.47,11.08,11.11,82154100.0
2024-11-29,11.11,11.24,11.06,11.13,76284100.0
2024-12-02,11.22,11.46,11.22,11.44,86499200.0
2024-12-03,11.47,11.78,11.46,11.78,104082700.0
2024-12-04,11.69,11.8,11.55,11.73,67807300.0
2024-12-05,11.71,11.74,11.56,11.6,49412500.0
2024-12-06,11.64,11.77,11.62,11.68,56863500.0
2024-12-09,11.64,11.72,11.53,11.69,60766800.0
2024-12-10,11.95,12.02,11.59,11.63,97641000.0
2024-12-11,11.63,11.77,11.57,11.76,76576800.0
2024-12-12,11.71,12.19,11.7,12.05,141065200.0
2024-12-13,12.02,12.06,11.81,11.81,130864100.0
2024-12-16,11.99,12.39,11.97,12.22,158741200.0
2024-12-17,12.32,12.78,12.32,12.48,199639900.0
2024-12-18,12.46,12.68,12.4,12.52,112261400.0
2024-12-19,12.34,12.48,12.26,12.34,95463900.0
2024-12-20,12.34,12.41,12.0,12.02,98907400.0
2024-12-23,12.03,12.34,12.03,12.23,83309100.0
2024-12-24,12.34,12.76,12.3,12.61,165882100.0
2024-12-25,12.63,12.73,12.51,12.59,75083700.0
2024-12-26,12.62,12.66,12.42,12.64,71962400.0
2024-12-27,12.63,12.77,12.49,12.74,97881000.0
2024-12-30,12.74,13.29,12.74,13.24,168168900.0
2024-12-31,13.24,13.33,13.01,13.04,124741100.0
2025-01-02,13.09,13.21,12.48,12.57,143750800.0
2025-01-03,12.64,12.83,12.44,12.5,103490900.0
2025-01-06,12.63,12.68,12.23,12.49,89848400.0
2025-01-07,12.31,12.42,12.06,12.3,92787500.0
2025-01-08,12.26,12.59,12.12,12.25,98355300.0
2025-01-09,12.04,12.06,11.6,11.67,138322500.0
2025-01-10,11.8,11.82,11.63,11.68,71397200.0
2025-01-13,11.85,11.98,11.68,11.73,104628800.0
2025-01-14,11.73,12.09,11.69,12.03,98902200.0
2025-01-15,12.06,12.3,11.92,12.05,101669300.0
2025-01-16,11.94,12.13,11.85,11.95,88343100.0
2025-01-17,11.92,11.99,11.8,11.82,61696900.0
2025-01-20,11.89,11.92,11.67,11.7,80958900.0
2025-01-21,11.71,11.76,11.55,11.65,65535900.0
2025-01-22,11.64,11.64,11.51,11.59,56664800.0
2025-01-23,11.72,11.91,11.72,11.85,103184200.0
2025-01-24,11.84,11.87,11.74,11.8,63618000.0
2025-01-27,11.79,11.99,11.79,11.81,69575200.0
2025-02-05,11.81,11.81,11.57,11.63,83172800.0
2025-02-06,11.64,11.7,11.59,11.69,56701600.0
2025-02-07,11.7,12.18,11.64,12.14,131981000.0
2025-02-10,12.08,12.08,11.9,11.91,90667400.0
2025-02-11,12.01,12.23,12.0,12.17,104397200.0
2025-02-12,12.17,12.44,12.07,12.18,84040500.0
2025-02-13,12.13,12.19,12.06,12.1,56438700.0
2025-02-14,12.14,12.19,12.03,12.17,57414300.0
2025-02-17,12.21,12.36,12.14,12.35,88452000.0
2025-02-18,12.36,12.4,12.13,12.17,69047100.0
2025-02-19,12.18,12.23,12.03,12.07,69530400.0
2025-02-20,12.04,12.04,11.81,11.89,68214300.0
2025-02-21,11.93,11.98,11.83,11.89,64683000.0
2025-02-24,11.55,11.55,11.12,11.52,150564400.0
2025-02-25,11.42,11.5,11.31,11.33,73486000.0
2025-02-26,11.32,11.51,11.31,11.36,73182300.0
2025-02-27,11.34,11.36,11.22,11.29,64366200.0
2025-02-28,11.26,11.35,11.15,11.16,73338000.0
2025-03-03,11.16,11.2,11.02,11.06,71544100.0
2025-03-04,11.02,11.15,11.0,11.14,47553600.0
2025-03-05,11.14,11.26,11.1,11.24,57913200.0
2025-03-06,11.25,11.33,11.18,11.31,61533800.0
2025-03-07,11.28,11.38,11.22,11.28,51368000.0
2025-03-10,11.22,11.33,11.12,11.32,60903600.0
2025-03-11,11.21,11.34,11.18,11.34,47495000.0
2025-03-12,11.38,11.66,11.32,11.64,96267700.0
2025-03-13,11.6,11.76,11.54,11.59,76738000.0
2025-03-14,11.6,11.8,11.59,11.76,74449000.0
2025-03-17,11.81,11.87,11.75,11.83,66448600.0
2025-03-18,11.83,11.98,11.68,11.92,77425600.0
2025-03-19,11.85,11.92,11.75,11.8,54338500.0
2025-03-20,11.8,12.1,11.78,11.99,80219800.0
2025-03-21,11.94,12.08,11.74,11.8,78145200.0
2025-03-24,12.04,12.26,11.96,12.14,153808900.0
2025-03-25,12.14,12.22,12.06,12.2,87013400.0
2025-03-26,12.22,12.22,12.01,12.07,74424800.0
2025-03-27,12.07,12.2,12.0,12.03,62706000.0
2025-03-28,12.04,12.06,11.91,11.99,54200100.0
2025-03-31,11.96,12.19,11.92,12.09,78081500.0
2025-04-01,12.09,12.12,11.99,12.07,49580900.0
2025-04-02,12.07,12.19,12.04,12.13,51586700.0
2025-04-03,11.89,11.89,11.58,11.7,122293200.0
2025-04-07,10.52,10.74,10.28,10.28,221371900.0
2025-04-08,10.57,10.86,10.5,10.83,187157200.0
2025-04-09,10.84,11.03,10.6,11.03,139442700.0
2025-04-10,11.63,11.69,11.29,11.66,151322700.0
2025-04-11,11.66,11.66,11.49,11.54,78918400.0
2025-04-14,11.49,11.74,11.49,11.7,81785400.0
2025-04-15,11.72,11.8,11.63,11.8,62171200.0
2025-04-16,11.79,11.89,11.67,11.89,77140500.0
2025-04-17,11.83,11.84,11.65,11.77,69971800.0
2025-04-18,11.66,11.83,11.63,11.76,43708600.0
2025-04-21,11.71,11.81,11.69,11.72,44785100.0
2025-04-22,11.71,11.76,11.68,11.71,40017300.0
2025-04-23,11.79,11.84,11.75,11.81,42862900.0
2025-04-24,11.82,11.84,11.74,11.77,47834200.0
2025-04-25,11.77,11.92,11.75,11.92,56318700.0
2025-04-28,11.9,12.01,11.82,11.98,54004000.0
2025-04-29,11.98,12.09,11.93,12.01,45616400.0
2025-04-30,12.04,12.14,11.88,11.9,78164100.0
2025-05-06,12.0,12.1,11.94,12.1,79823900.0
2025-05-07,12.33,12.37,12.17,12.34,90885600.0
2025-05-08,12.28,12.37,12.2,12.21,64136400.0
2025-05-09,12.23,12.48,12.21,12.45,86625800.0
2025-05-12,12.57,12.89,12.57,12.79,102667900.0
2025-05-13,13.34,13.34,12.86,13.21,195027600.0
2025-05-14,13.32,14.04,13.25,13.91,290184700.0
2025-05-15,14.14,14.2,13.5,13.6,240373300.0
2025-05-16,13.42,13.66,13.35,13.59,142319300.0
2025-05-19,13.68,13.99,13.6,13.8,142151000.0
2025-05-20,13.84,13.92,13.58,13.89,145928900.0
2025-05-21,13.86,14.32,13.86,14.16,125329400.0
2025-05-22,14.25,14.32,14.09,14.25,87306400.0
2025-05-23,14.27,14.43,14.06,14.1,103302400.0
2025-05-26,14.08,14.32,13.94,14.06,98857400.0
2025-05-27,14.05,14.12,13.6,13.64,122339500.0
2025-05-28,13.64,13.88,13.64,13.81,73499700.0
2025-05-29,13.93,14.14,13.86,13.92,80116300.0
2025-05-30,13.94,14.24,13.86,13.93,79285200.0
2025-06-03,13.87,13.9,13.67,13.76,72918700.0
2025-06-04,13.84,13.84,13.65,13.67,57796700.0
2025-06-05,13.66,13.71,13.39,13.46,91080600.0
2025-06-06,13.53,13.63,13.44,13.47,51068500.0
2025-06-09,13.5,13.54,13.36,13.45,45154300.0
2025-06-10,13.46,13.61,13.42,13.53,78409200.0
2025-06-11,13.58,13.74,13.53,13.56,93477700.0
2025-06-12,13.6,13.63,13.39,13.46,63064300.0
2025-06-13,13.43,13.96,13.43,13.73,140107600.0
2025-06-16,13.79,13.81,13.54,13.66,63359700.0
2025-06-17,13.7,13.95,13.64,13.88,88149900.0
2025-06-18,13.91,13.95,13.81,13.88,54033300.0
2025-06-19,13.85,13.87,13.59,13.66,76085500.0
2025-06-20,13.64,13.9,13.61,13.87,66795400.0
2025-06-23,14.01,14.1,13.67,13.81,105073200.0
2025-06-24,13.69,13.88,13.44,13.73,126420400.0
2025-06-25,13.82,13.85,13.43,13.63,166253300.0
2025-06-26,13.53,13.72,13.52,13.57,77199000.0
2025-06-27,13.57,13.64,13.53,13.61,55228100.0
2025-06-30,13.63,13.7,13.57,13.61,47122600.0
2025-07-01,13.66,13.83,13.6,13.81,68274500.0
2025-07-02,13.85,13.89,13.77,13.83,64889600.0
2025-07-03,13.83,14.1,13.8,14.07,72388000.0
2025-07-04,14.06,14.16,13.96,14.05,55717400.0
2025-07-07,14.03,14.05,13.91,13.98,40734600.0
2025-07-08,14.01,14.04,13.84,13.89,55672100.0
2025-07-09,13.9,13.95,13.78,13.8,49420400.0
2025-07-10,13.8,13.85,13.77,13.79,57294700.0
2025-07-11,13.82,14.05,13.8,13.8,87435200.0
2025-07-14,13.87,14.04,13.87,13.9,54432200.0
2025-07-15,13.96,14.0,13.83,13.92,57198600.0
2025-07-16,13.92,14.17,13.92,13.96,63125100.0
2025-07-17,14.01,14.04,13.73,13.74,96723300.0
2025-07-18,13.76,13.88,13.75,13.86,53520700.0
2025-07-21,13.87,14.18,13.87,14.18,110384800.0
2025-07-22,14.2,15.06,14.18,14.75,166920500.0
2025-07-23,14.86,14.91,14.64,14.68,103191700.0
2025-07-24,14.76,15.0,14.68,14.91,102110400.0
2025-07-25,14.97,15.29,14.81,15.0,120721000.0
2025-07-28,15.04,15.07,14.52,14.54,146251400.0
2025-07-29,14.54,14.61,14.38,14.47,81785600.0
2025-07-30,14.47,14.69,14.43,14.55,76548700.0
2025-07-31,14.52,14.55,14.16,14.21,105491300.0
2025-08-01,14.23,14.28,14.03,14.07,69558000.0
2025-08-04,13.92,14.02,13.86,13.97,77537600.0
2025-08-05,14.01,14.05,13.94,14.03,67156800.0
2025-08-06,14.03,14.21,13.98,14.2,71222800.0
2025-08-07,14.22,14.31,14.11,14.21,58658100.0
2025-08-08,14.28,14.47,14.18,14.36,74343000.0
2025-08-11,14.36,14.37,14.21,14.24,63964100.0
2025-08-12,14.29,14.36,14.22,14.23,64791100.0
2025-08-13,14.32,14.33,14.19,14.22,65782300.0
2025-08-14,14.23,14.34,14.13,14.13,73710900.0
2025-08-15,14.11,14.15,13.98,14.03,85925200.0
2025-08-18,14.03,14.17,13.97,13.97,105957500.0
2025-08-19,14.0,14.06,13.85,13.86,99559400.0
2025-08-20,13.87,14.14,13.77,14.12,102649600.0
2025-08-21,14.12,14.29,14.08,14.23,91481600.0
2025-08-22,14.24,14.28,14.08,14.24,71880800.0
2025-08-25,14.24,14.52,14.21,14.51,122579900.0
2025-08-26,14.48,14.62,14.37,14.53,95673600.0
2025-08-27,14.49,14.57,14.18,14.22,126674700.0
2025-08-28,14.19,14.52,14.19,14.51,96658800.0
2025-08-29,14.17,14.18,13.85,13.85,270810100.0
2025-09-01,13.79,13.86,13.7,13.76,131305900.0
2025-09-02,13.79,13.97,13.75,13.9,108642800.0
2025-09-03,13.97,13.99,13.68,13.73,84549700.0
2025-09-04,13.71,13.79,13.5,13.73,106940500.0
2025-09-05,13.73,13.74,13.62,13.69,63681400.0
2025-09-08,13.62,13.83,13.6,13.8,79996800.0
2025-09-09,13.78,13.81,13.64,13.68,64442200.0
2025-09-10,13.68,13.7,13.59,13.62,51544300.0
2025-09-11,13.6,13.65,13.5,13.65,84163600.0
2025-09-12,13.63,13.74,13.56,13.58,67343000.0
2025-09-15,13.58,13.59,13.45,13.52,67416700.0
2025-09-16,13.52,13.57,13.44,13.47,52793700.0
2025-09-17,13.48,13.58,13.44,13.51,60998600.0
2025-09-18,13.52,13.55,13.19,13.26,110141000.0
2025-09-19,13.25,13.47,13.19,13.45,80215300.0
2025-09-22,13.38,13.39,13.0,13.0,118070500.0
2025-09-23,13.02,13.13,12.9,13.1,82429300.0
2025-09-24,13.06,13.11,12.94,13.0,68111900.0
2025-09-25,13.02,13.02,12.9,12.94,52020100.0
2025-09-26,12.9,13.0,12.87,12.93,48273600.0
2025-09-29,12.87,12.91,12.68,12.82,86010200.0
2025-09-30,12.82,12.92,12.77,12.91,60195600.0
2025-10-09,12.72,12.96,12.6,12.95,87469400.0
2025-10-10,12.87,13.18,12.85,13.09,90378700.0
2025-10-13,12.83,13.05,12.77,13.01,90950500.0
2025-10-14,13.16,13.5,13.15,13.44,143586300.0
2025-10-15,13.43,13.43,13.19,13.31,85770400.0
2025-10-16,13.32,13.56,13.31,13.56,119397100.0
2025-10-17,13.59,13.67,13.47,13.53,93005700.0
2025-10-20,13.47,13.56,13.33,13.43,68384600.0
2025-10-21,13.47,13.54,13.35,13.5,68877800.0
2025-10-22,13.51,13.64,13.51,13.6,67324900.0
2025-10-23,13.54,13.64,13.47,13.62,74896300.0
2025-10-24,13.73,13.8,13.63,13.64,86367400.0
2025-10-27,13.78,14.04,13.73,14.0,116631600.0
2025-10-28,14.02,14.04,13.89,13.89,68089700.0
2025-10-29,13.93,14.03,13.78,13.97,59869600.0
2025-10-30,14.0,14.15,13.95,14.01,87714100.0
2025-10-31,14.16,14.46,14.14,14.14,124334700.0
2025-11-03,14.16,14.38,14.16,14.32,92940600.0
2025-11-04,14.33,14.39,14.11,14.16,73342400.0
2025-11-05,14.08,14.22,13.99,14.15,61746700.0
2025-11-06,14.18,14.36,14.11,14.28,66074100.0
2025-11-07,14.3,14.63,14.25,14.57,116539000.0
2025-11-10,14.59,14.65,14.48,14.54,77356800.0
2025-11-11,14.56,14.61,14.38,14.52,59998100.0
2025-11-12,14.53,14.68,14.52,14.59,63195200.0
2025-11-13,14.61,14.68,14.51,14.67,65936900.0
2025-11-14,14.62,14.69,14.44,14.46,55189000.0
2025-11-17,14.44,14.48,14.14,14.21,73748500.0
2025-11-18,14.17,14.21,14.08,14.1,80034400.0
2025-11-19,14.19,14.41,14.17,14.38,65599000.0
2025-11-20,14.4,14.42,14.18,14.21,47725400.0
2025-11-21,14.15,14.26,14.05,14.1,84227500.0
2025-11-24,14.1,14.13,13.96,13.96,71889100.0
2025-11-25,14.0,14.01,13.81,13.9,57624400.0
2025-11-26,13.9,13.96,13.83,13.83,43710900.0
2025-11-27,13.84,13.85,13.76,13.8,40362000.0
2025-11-28,13.79,13.81,13.71,13.74,41432000.0
2025-12-01,13.73,14.25,13.73,14.25,90996300.0
2025-12-02,14.24,14.24,14.06,14.09,41085200.0
2025-12-03,14.07,14.21,14.05,14.1,33268200.0
2025-12-04,14.12,14.23,14.09,14.16,28263400.0
2025-12-05,14.16,14.21,14.07,14.11,33309400.0
2025-12-08,14.14,14.16,13.96,13.98,44954600.0
2025-12-09,13.99,14.13,13.94,14.08,39403400.0
2025-12-10,14.09,14.09,13.98,14.06,39818300.0
2025-12-11,14.06,14.21,14.06,14.16,65051500.0
2025-12-12,14.18,14.25,14.11,14.11,87930700.0
2025-12-15,14.12,14.35,14.03,14.17,60300100.0
2025-12-16,14.17,14.19,13.99,14.1,50046400.0
2025-12-17,14.12,14.35,14.07,14.29,77053600.0
2025-12-18,14.29,14.53,14.26,14.5,68834000.0
2025-12-19,14.46,14.53,14.31,14.42,51438500.0
2025-12-22,14.43,14.5,14.37,14.47,50591700.0
2025-12-23,14.49,14.62,14.42,14.53,60750500.0
2025-12-24,14.54,14.58,14.37,14.47,46433900.0
2025-12-25,14.42,14.43,14.28,14.3,43010800.0
2025-12-26,14.28,14.4,14.24,14.37,45150800.0
2025-12-29,14.36,14.43,14.28,14.34,44011900.0
2025-12-30,14.3,14.58,14.2,14.4,54747500.0
2025-12-31,14.39,14.52,14.28,14.31,41444600.0
2026-01-05,14.25,14.34,14.01,14.03,121139100.0
2026-01-06,14.05,14.1,13.98,14.1,72990000.0
2026-01-07,14.11,14.23,14.01,14.02,65870400.0
2026-01-08,14.01,14.01,13.91,13.97,68050200.0
2026-01-09,13.98,14.04,13.95,14.03,55870300.0
2026-01-12,13.95,14.0,13.9,13.96,74866900.0
2026-01-13,14.01,14.13,13.95,13.98,78268700.0
2026-01-14,14.0,14.03,13.79,13.8,123122100.0
2026-01-15,13.8,13.85,13.73,13.75,67532100.0
2026-01-16,13.8,13.81,13.53,13.57,97538900.0
2026-01-19,13.53,13.67,13.48,13.59,63626300.0
2026-01-20,13.64,13.77,13.57,13.74,65374700.0
2026-01-21,13.7,13.81,13.58,13.62,72140300.0
2026-01-22,13.63,13.82,13.6,13.68,61039300.0
2026-01-23,13.68,13.71,13.53,13.55,83428500.0
2026-01-26,13.55,13.7,13.49,13.6,86077400.0
2026-01-27,13.61,13.71,13.49,13.5,77292000.0
2026-01-28,13.52,13.8,13.45,13.5,187830400.0
2026-01-29,13.5,13.63,13.28,13.61,154341500.0
2026-01-30,13.58,13.77,13.46,13.52,96442400.0
2026-02-02,13.52,13.58,13.26,13.28,106705200.0
2026-02-03,13.34,13.46,13.27,13.35,65176700.0
2026-02-04,13.37,13.72,13.34,13.7,136894100.0
2026-02-05,13.7,13.8,13.64,13.72,65739700.0
2026-02-06,13.68,13.7,13.53,13.62,53619000.0
2026-02-09,13.63,13.66,13.58,13.64,45758300.0
2026-02-10,13.63,13.64,13.57,13.59,34580700.0
2026-02-11,13.62,13.79,13.58,13.69,44066500.0
2026-02-12,13.7,13.75,13.64,13.66,48979800.0
2026-02-13,13.66,13.68,13.43,13.44,72774600.0
2026-02-24,13.68,13.99,13.67,13.96,159832100.0
2026-02-25,13.97,14.33,13.88,13.93,191906700.0
2026-02-26,13.97,14.23,13.93,14.2,117609000.0
2026-02-27,14.23,14.24,14.08,14.14,80274400.0
2026-03-02,14.6,14.62,14.08,14.57,294862700.0
2026-03-03,14.63,16.11,14.44,16.1,566336000.0
2026-03-04,15.63,15.63,14.4,14.98,379239900.0
2026-03-05,14.84,15.27,14.62,14.91,263309800.0
2026-03-06,14.78,15.01,14.6,14.92,148788000.0
2026-03-09,15.15,15.37,14.64,14.65,191030800.0
2026-03-10,14.43,14.8,14.39,14.53,118999700.0
2026-03-11,14.49,14.91,14.43,14.88,130192900.0
2026-03-12,14.86,15.13,14.79,15.07,126783400.0
2026-03-13,14.95,15.13,14.87,14.91,126514900.0
2026-03-16,14.9,15.27,14.82,15.21,129222200.0
2026-03-17,15.2,15.54,15.13,15.27,111179200.0
2026-03-18,15.28,15.55,15.11,15.33,102856900.0
2026-03-19,15.27,15.42,15.11,15.11,102390900.0
2026-03-20,14.82,15.09,14.78,14.96,148643300.0
2026-03-23,14.79,14.83,14.46,14.51,144099200.0
2026-03-24,14.62,14.78,14.48,14.63,105600000.0
2026-03-25,14.61,14.61,14.21,14.3,123339900.0
2026-03-26,14.43,14.55,14.34,14.39,81051600.0
2026-03-27,14.29,14.38,14.19,14.3,72438300.0
2026-03-30,14.3,14.59,14.23,14.5,97488100.0
2026-03-31,14.54,14.61,14.13,14.14,82819800.0
2026-04-01,14.23,14.35,14.16,14.31,67607600.0
2026-04-02,14.23,14.44,14.22,14.33,64098600.0
2026-04-03,14.34,14.38,14.08,14.17,66285500.0
2026-04-07,14.17,14.31,14.13,14.23,45074700.0
2026-04-08,14.29,14.37,14.2,14.33,91190800.0
2026-04-09,14.28,14.35,14.21,14.33,57728600.0
2026-04-10,14.41,14.53,14.28,14.33,62476500.0
2026-04-13,14.33,14.33,13.98,14.22,92318000.0
2026-04-14,14.27,14.29,14.16,14.28,50085900.0
2026-04-15,14.29,14.38,14.2,14.21,56756600.0
2026-04-16,14.21,14.25,14.0,14.05,82058200.0
2026-04-17,14.01,14.04,13.78,13.85,64112000.0
2026-04-20,13.83,13.86,13.69,13.71,72707700.0
2026-04-21,13.71,13.81,13.67,13.75,60876200.0
2026-04-22,13.73,13.74,13.56,13.59,60221200.0
2026-04-23,13.56,13.62,13.51,13.58,56291800.0
2026-04-24,13.57,13.62,13.45,13.53,64107300.0
2026-04-27,13.53,13.54,13.33,13.33,76775200.0
2026-04-28,13.35,13.46,13.21,13.36,87118100.0
2026-04-29,13.37,13.52,13.35,13.49,121101500.0
2026-04-30,13.39,13.42,13.23,13.25,97938800.0
2026-05-06,13.33,13.36,13.17,13.27,116847900.0
2026-05-07,13.29,13.38,13.19,13.2,106784000.0
2026-05-08,13.21,13.25,13.16,13.16,90582200.0
2026-05-11,13.16,13.2,13.06,13.18,106994300.0
2026-05-12,13.18,13.3,13.18,13.22,84857800.0
2026-05-13,13.24,13.28,13.16,13.22,63351200.0
2026-05-14,13.24,13.5,13.23,13.43,150395400.0
2026-05-15,13.48,13.49,13.18,13.3,100887300.0
2026-05-18,13.31,13.34,13.11,13.13,84397900.0
2026-05-19,13.14,13.22,13.1,13.15,53812000.0
2026-05-20,13.17,13.72,13.16,13.62,174668400.0
2026-05-21,13.61,13.97,13.55,13.8,160808500.0
2026-05-22,13.81,13.87,13.59,13.74,100964800.0
2026-05-25,13.83,14.03,13.73,13.78,99129500.0
2026-05-26,13.72,13.85,13.54,13.69,77600100.0
2026-05-27,13.68,13.68,13.33,13.47,78371500.0
2026-05-28,13.47,13.54,13.26,13.3,62699300.0
2026-05-29,13.27,13.43,13.27,13.27,75375800.0
2026-06-01,13.53,14.07,13.53,13.99,171428800.0
2026-06-02,14.07,14.11,13.91,14.04,98922500.0
2026-06-03,14.02,14.02,13.69,13.77,87002700.0
2026-06-04,13.74,13.81,13.59,13.6,61205300.0
2026-06-05,13.77,14.33,13.75,14.13,158407500.0
2026-06-08,14.03,14.21,13.95,14.15,109996600.0
2026-06-09,13.99,14.1,13.79,13.94,100158800.0
2026-06-10,13.84,13.94,13.51,13.54,106653400.0
2026-06-11,13.59,13.69,13.32,13.36,109363500.0
2026-06-12,13.4,13.78,13.37,13.7,159531400.0
2026-06-15,13.9,14.05,13.53,13.62,125051900.0
2026-06-16,13.45,13.51,13.3,13.37,100775400.0
2026-06-17,13.38,13.38,13.13,13.17,113184600.0
2026-06-18,13.18,13.25,12.93,12.93,125720200.0
2026-06-22,12.91,13.34,12.73,13.28,113398200.0
2026-06-23,13.29,13.43,13.1,13.12,79581400.0
2026-06-24,13.16,13.4,13.03,13.13,83514700.0
2026-06-25,13.02,13.15,12.9,12.95,90973100.0
2026-06-26,13.08,13.08,12.82,12.96,81750300.0
2026-06-29,12.97,13.02,12.67,12.97,72162500.0
2026-06-30,12.97,13.06,12.77,12.83,66762800.0
2026-07-01,12.79,12.9,12.65,12.73,70385200.0
2026-07-02,12.74,12.83,12.68,12.76,60974400.0
2026-07-03,12.87,13.37,12.83,13.29,112525900.0
2026-07-06,13.33,13.57,13.19,13.55,86027000.0
2026-07-07,13.67,13.71,13.25,13.4,72721700.0
2026-07-08,13.43,13.69,13.31,13.56,68089800.0
2026-07-09,13.5,13.56,13.37,13.49,55191800.0
2026-07-10,13.49,13.58,13.37,13.55,56804500.0
2026-07-13,13.5,13.72,13.48,13.69,87281600.0
2026-07-14,13.71,13.99,13.64,13.98,95457000.0
2026-07-15,13.96,14.25,13.84,14.23,91108500.0
2026-07-16,14.22,14.33,14.07,14.12,77622000.0
2026-07-17,14.07,14.31,14.05,14.11,98704600.0
2026-07-20,14.11,14.55,14.08,14.5,136197700.0
2026-07-21,14.62,14.64,14.34,14.44,119873200.0
2026-07-22,14.45,14.72,14.36,14.71,117505800.0
2026-07-23,14.7,14.86,14.54,14.84,99310600.0
2026-07-24,14.87,14.97,14.84,14.89,101447900.0
2026-07-27,14.91,14.94,14.69,14.88,94513000.0
2026-07-28,14.83,15.0,14.77,15.0,93236900.0
2026-07-29,15.14,15.19,14.97,15.12,84047600.0
2026-07-30,15.07,15.27,15.03,15.27,80981400.0
2026-07-31,15.05,15.2,14.89,15.2,98540100.0
2026-08-03,15.19,15.33,15.15,15.29,84703300.0
2026-08-04,15.19,15.22,14.9,14.93,80527200.0
2026-08-05,14.87,15.05,14.69,14.97,95308500.0
2026-08-06,14.88,15.02,14.82,14.94,67073300.0
2026-08-07,14.95,15.1,14.87,15.0,66394800.0
2026-08-10,15.02,15.32,15.01,15.21,65075000.0
2026-08-11,15.22,15.36,15.01,15.05,60361300.0
2026-08-12,15.02,15.09,14.93,14.99,57876100.0
2026-08-13,14.99,15.02,14.73,14.82,77116300.0
2026-08-14,14.89,15.06,14.84,14.96,51665100.0
2026-08-17,15.16,15.55,15.16,15.54,113487900.0
2026-08-18,15.54,15.93,15.52,15.88,115465000.0
2026-08-19,15.87,16.12,15.8,16.12,125486300.0
2026-08-20,15.99,16.4,15.99,16.21,102666800.0
2026-08-21,16.27,16.65,16.21,16.58,112188000.0
2026-08-24,16.64,17.09,16.53,16.99,151947500.0
2026-08-25,16.97,16.99,16.55,16.64,134184300.0
2026-08-26,16.35,16.6,16.15,16.56,109693800.0
2026-08-27,16.57,16.76,16.45,16.68,69074300.0
2026-08-28,16.44,16.66,16.39,16.45,97776800.0
2026-08-31,16.21,16.62,16.19,16.57,107886100.0
2026-09-01,16.58,16.8,16.5,16.55,86569900.0
2026-09-02,16.52,16.61,15.96,16.02,112466600.0
2026-09-03,16.16,16.34,16.03,16.14,72100200.0
2026-09-04,16.16,16.2,15.45,15.63,126228400.0
2026-09-07,15.68,15.83,15.47,15.57,85322600.0
2026-09-08,15.57,15.74,15.47,15.71,58478300.0
2026-09-09,15.75,16.13,15.62,16.11,83947600.0
2026-09-10,16.13,16.13,15.87,15.95,60363200.0
2026-09-11,16.01,16.01,15.7,15.76,68707600.0
2026-09-14,15.82,15.96,15.59,15.67,70005900.0
2026-09-15,15.67,15.69,15.47,15.55,46604000.0
2026-09-16,15.88,16.0,15.79,15.95,95065300.0
2026-09-17,15.99,15.99,15.47,15.84,89095300.0
2026-09-18,15.7,15.85,15.63,15.67,67596900.0
2026-09-21,15.67,16.31,15.63,16.28,107520700.0
2026-09-22,16.25,16.29,15.96,16.13,67682800.0
2026-09-23,16.07,16.12,15.86,15.93,47349300.0
2026-09-24,15.88,15.97,15.77,15.87,43364700.0
2026-09-28,16.01,16.15,15.76,16.03,73252600.0
2026-09-29,16.0,16.02,15.61,15.9,74281900.0
2026-09-30,15.87,16.08,15.83,15.94,52986100.0
2026-10-08,16.04,16.34,16.04,16.17,75750700.0
2026-10-09,16.19,16.44,16.15,16.24,83318500.0
2026-10-12,16.37,16.49,16.27,16.44,73859200.0
2026-10-13,16.41,16.71,16.29,16.71,93369200.0
2026-10-14,16.7,17.04,16.62,16.87,85217900.0
2026-10-15,16.68,16.85,16.36,16.5,95236100.0
2026-10-16,16.53,16.63,16.32,16.45,65590000.0
2026-10-19,16.41,16.52,16.27,16.3,54259300.0
2026-10-20,16.3,16.36,16.07,16.2,52691700.0
2026-10-21,16.26,16.26,16.02,16.2,48426100.0
2026-10-22,16.2,16.21,15.69,15.82,86616100.0
2026-10-23,15.73,16.12,15.68,15.85,85366600.0
2026-10-26,15.93,16.42,15.87,16.36,82306900.0
2026-10-27,16.37,16.72,16.31,16.59,63402300.0
2026-10-28,16.66,16.72,16.26,16.46,66127500.0