date,open,high,low,close,volume
2024-03-07,10.0,10.17,9.84,9.84,15153000.0
2024-03-08,9.84,9.89,9.62,9.68,13982000.0
2024-03-11,9.77,10.1,9.77,10.1,22943100.0
2024-03-12,10.08,10.65,10.02,10.51,27959700.0
2024-03-13,10.45,10.46,10.14,10.22,18968500.0
2024-03-14,10.17,10.45,10.17,10.29,19349700.0
2024-03-15,10.19,10.35,10.04,10.13,17464800.0
2024-03-18,10.19,10.21,10.0,10.11,14312700.0
2024-03-19,10.05,10.19,10.01,10.03,12589100.0
2024-03-20,10.01,10.08,9.94,10.0,11569700.0
2024-03-21,10.0,10.21,9.98,10.09,15178400.0
2024-03-22,10.0,10.11,9.71,9.8,18866900.0
2024-03-25,9.73,10.26,9.7,10.03,23667900.0
2024-03-26,10.01,10.17,9.88,10.14,18846800.0
2024-03-27,10.09,10.15,9.71,9.72,16422700.0
2024-03-28,9.7,9.96,9.65,9.8,14552800.0
2024-03-29,9.7,9.8,9.43,9.49,19226300.0
2024-04-01,9.49,9.83,9.45,9.6,20756900.0
2024-04-02,9.55,9.56,9.23,9.27,22480800.0
2024-04-03,9.24,9.32,9.16,9.22,12006900.0
2024-04-08,9.19,9.36,9.0,9.01,16285100.0
2024-04-09,9.06,9.17,9.01,9.11,9652900.0
2024-04-10,9.09,9.09,8.74,8.86,15136800.0
2024-04-11,8.78,8.85,8.64,8.67,16068900.0
2024-04-12,8.66,8.73,8.36,8.38,16780800.0
2024-04-15,8.39,8.53,8.14,8.26,16893600.0
2024-04-16,8.25,8.28,7.95,8.05,18799700.0
2024-04-17,8.03,8.38,8.0,8.35,15508200.0
2024-04-18,8.33,8.38,8.14,8.25,13328600.0
2024-04-19,8.19,8.29,8.06,8.08,11493600.0
2024-04-22,8.08,8.24,7.98,8.17,11531100.0
2024-04-23,8.2,8.26,8.09,8.14,10395300.0
2024-04-24,8.16,8.25,8.03,8.24,12756400.0
2024-04-25,8.23,8.65,8.2,8.58,20188000.0
2024-04-26,8.61,9.18,8.5,9.11,32365000.0
2024-04-29,9.12,10.02,9.07,10.02,53111500.0
2024-04-30,10.15,10.19,9.72,9.85,45599200.0
2024-05-06,10.07,10.35,9.71,9.73,45822100.0
2024-05-07,9.74,10.7,9.69,10.7,65499100.0
2024-05-08,10.56,10.64,10.06,10.07,48887100.0
2024-05-09,10.22,10.39,10.01,10.1,55534500.0
2024-05-10,10.11,11.11,10.07,10.9,85521300.0
2024-05-13,10.6,11.19,10.58,10.9,60743200.0
2024-05-14,10.79,11.18,10.71,10.9,37775300.0
2024-05-15,10.87,11.52,10.87,11.03,55295800.0
2024-05-16,11.03,11.81,11.01,11.41,62822400.0
2024-05-17,11.69,12.55,11.2,12.44,89912200.0
2024-05-20,12.02,12.37,11.78,11.91,66531500.0
2024-05-21,11.69,12.18,11.65,11.88,31141900.0
2024-05-22,11.88,12.56,11.85,11.96,48762300.0
2024-05-23,11.8,11.9,11.38,11.51,43607100.0
2024-05-24,11.45,11.49,11.09,11.27,31110600.0
2024-05-27,11.3,11.42,11.0,11.39,23882400.0
2024-05-28,11.55,11.59,11.04,11.07,22269400.0
2024-05-29,11.08,11.39,11.08,11.19,19120900.0
2024-05-30,11.21,11.21,10.83,10.92,21193600.0
2024-05-31,10.91,11.03,10.64,10.64,27823000.0
2024-06-03,10.5,10.75,10.49,10.61,23868700.0
2024-06-04,10.57,10.95,10.45,10.72,25616400.0
2024-06-05,10.63,10.67,10.29,10.33,25806400.0
2024-06-06,10.37,10.51,10.06,10.23,24237900.0
2024-06-07,10.3,10.4,9.98,10.11,21011600.0
2024-06-11,10.11,10.2,9.86,9.9,24040500.0
2024-06-12,9.92,10.0,9.78,9.83,17947100.0
2024-06-13,9.9,9.95,9.5,9.57,35545000.0
2024-06-14,9.55,10.04,9.41,10.0,59963600.0
2024-06-17,9.79,10.18,9.7,9.76,30087300.0
2024-06-18,9.77,9.84,9.53,9.57,23146600.0
2024-06-19,9.56,9.67,9.47,9.55,18642500.0
2024-06-20,9.49,9.53,9.15,9.2,23452100.0
2024-06-21,9.38,9.41,9.21,9.29,16248000.0
2024-06-24,9.32,9.33,9.05,9.08,16351200.0
2024-06-25,9.1,9.37,9.01,9.21,19870200.0
2024-06-26,9.18,9.26,9.02,9.25,15684200.0
2024-06-27,9.25,9.32,9.03,9.04,17460100.0
2024-06-28,9.02,9.19,8.82,8.87,25914000.0
2024-07-01,8.87,9.66,8.85,9.6,36832100.0
2024-07-02,9.57,9.71,9.25,9.3,26489200.0
2024-07-03,9.37,9.6,9.19,9.42,25836400.0
2024-07-04,9.4,9.43,9.07,9.09,19244700.0
2024-07-05,9.05,9.15,8.85,8.9,18289000.0
2024-07-08,8.92,8.94,8.55,8.65,20645000.0
2024-07-09,8.65,8.75,8.42,8.66,17351000.0
2024-07-10,8.55,8.82,8.36,8.64,15112500.0
2024-07-11,8.76,9.03,8.67,9.01,19882300.0
2024-07-12,9.05,9.88,9.03,9.68,43322600.0
2024-07-15,9.66,9.67,9.42,9.48,19890900.0
2024-07-16,9.5,9.88,9.37,9.71,26173900.0
2024-07-17,9.68,10.12,9.62,9.97,28780800.0
2024-07-18,9.97,9.97,9.71,9.9,18786600.0
2024-07-19,9.84,9.84,9.47,9.56,23084200.0
2024-07-22,9.62,9.71,9.41,9.55,14389800.0
2024-07-23,9.54,9.67,9.29,9.31,15334400.0
2024-07-24,9.33,9.35,8.92,8.99,16891000.0
2024-07-25,9.05,9.28,8.99,9.07,14519800.0
2024-07-26,9.12,9.65,9.12,9.34,18360100.0
2024-07-29,9.32,9.35,9.03,9.16,15979800.0
2024-07-30,9.08,9.39,9.08,9.27,15815300.0
2024-07-31,9.22,9.77,9.11,9.69,23201200.0
2024-08-01,9.71,9.76,9.36,9.38,20262800.0
2024-08-02,9.28,9.49,9.25,9.29,13857500.0
2024-08-05,9.25,9.58,9.13,9.23,18329800.0
2024-08-06,9.34,9.62,9.27,9.6,20344200.0
2024-08-07,9.56,9.62,9.35,9.52,15224500.0
2024-08-08,9.5,10.08,9.4,9.79,28741100.0
2024-08-09,9.82,10.61,9.77,10.25,38033400.0
2024-08-12,10.2,10.24,9.62,9.66,27036000.0
2024-08-13,9.67,9.7,9.48,9.61,13392300.0
2024-08-14,9.56,9.69,9.47,9.49,9864500.0
2024-08-15,9.45,9.73,9.32,9.68,19805600.0
2024-08-16,9.58,9.67,9.35,9.36,16392900.0
2024-08-19,9.34,9.56,9.23,9.41,14613200.0
2024-08-20,9.75,9.92,9.55,9.62,25401600.0
2024-08-21,9.71,9.77,9.45,9.57,13821100.0
2024-08-22,9.65,9.74,9.26,9.32,15693600.0
2024-08-23,9.23,9.37,9.17,9.3,11201200.0
2024-08-26,9.26,9.6,9.18,9.57,13990600.0
2024-08-27,9.55,9.55,9.18,9.23,15608000.0
2024-08-28,9.27,9.34,9.09,9.24,8171200.0
2024-08-29,9.2,9.65,9.16,9.56,16365200.0
2024-08-30,9.65,10.52,9.56,10.26,42316900.0
2024-09-02,10.08,10.51,10.0,10.22,33665600.0
2024-09-03,10.22,10.57,10.09,10.48,25764900.0
2024-09-04,10.42,10.82,10.31,10.43,23207300.0
2024-09-05,10.6,10.7,10.37,10.48,19792900.0
2024-09-06,10.41,10.51,10.25,10.35,12890800.0
2024-09-09,10.15,10.24,9.98,10.06,18506600.0
2024-09-10,10.06,10.15,9.66,9.75,17715200.0
2024-09-11,9.75,9.94,9.62,9.8,12507400.0
2024-09-12,9.8,9.97,9.7,9.81,11717400.0
2024-09-13,9.83,9.9,9.65,9.66,15784000.0
2024-09-18,9.72,10.2,9.45,9.95,31778900.0
2024-09-19,10.02,10.48,10.02,10.31,37012900.0
2024-09-20,10.08,10.59,10.08,10.36,33692700.0
2024-09-23,10.27,10.54,10.18,10.36,16624400.0
2024-09-24,10.7,10.79,10.25,10.73,41990800.0
2024-09-25,10.85,11.33,10.77,10.78,36893500.0
2024-09-26,10.85,11.86,10.85,11.86,55652800.0
2024-09-27,12.68,13.05,12.52,13.05,44540200.0
2024-09-30,14.36,14.36,13.98,14.36,52797100.0
2024-10-08,15.8,15.8,13.86,14.64,120359100.0
2024-10-09,13.99,14.4,13.28,13.47,71299700.0
2024-10-10,13.6,14.28,13.0,13.85,54552200.0
2024-10-11,13.6,14.12,13.53,13.81,33606100.0
2024-10-14,14.1,14.6,13.82,14.48,55919000.0
2024-10-15,14.14,14.85,14.02,14.18,37266700.0
2024-10-16,14.43,15.14,14.23,15.14,56710100.0
2024-10-17,15.0,15.0,13.63,13.63,53782100.0
2024-10-18,13.36,14.19,13.1,13.91,43817200.0
2024-10-21,13.83,14.35,13.64,14.18,32715800.0
2024-10-22,14.1,14.3,13.91,14.16,20840200.0
2024-10-23,14.12,14.37,14.05,14.1,19543800.0
2024-10-24,13.95,14.12,13.8,13.85,14892000.0
2024-10-25,13.81,14.02,13.7,13.79,20722000.0
2024-10-28,13.8,14.35,13.78,14.28,25174800.0
2024-10-29,14.19,14.6,13.98,14.0,16725300.0
2024-10-30,14.0,14.66,14.0,14.21,26980800.0
2024-10-31,14.03,15.12,13.9,14.54,37358700.0
2024-11-01,14.5,15.02,14.41,14.81,38819500.0
2024-11-04,14.8,14.88,14.18,14.54,30789400.0
2024-11-05,14.4,15.14,14.37,15.04,31047300.0
2024-11-06,15.03,16.17,14.77,15.7,51064200.0
2024-11-07,15.52,16.64,15.5,16.47,45863000.0
2024-11-08,16.58,16.7,15.28,15.4,39833200.0
2024-11-11,15.17,15.4,15.04,15.27,23254700.0
2024-11-12,15.28,15.6,14.86,15.02,23360800.0
2024-11-13,14.88,15.11,14.59,14.91,19315600.0
2024-11-14,15.33,15.33,14.21,14.21,33227500.0
2024-11-15,14.15,14.29,13.63,13.68,22551100.0
2024-11-18,13.8,14.44,13.79,13.89,24811900.0
2024-11-19,14.0,14.02,13.59,13.76,19761900.0
2024-11-20,13.71,13.72,13.41,13.69,17771400.0
2024-11-21,13.64,13.73,13.23,13.28,27567000.0
2024-11-22,13.24,13.32,13.0,13.01,32377600.0
2024-11-25,13.03,13.11,12.72,12.92,15596300.0
2024-11-26,12.92,13.28,12.84,13.16,19205300.0
2024-11-27,13.08,13.49,12.95,13.39,20714900.0
2024-11-28,13.48,13.71,13.31,13.34,17609600.0
2024-11-29,13.3,13.94,13.3,13.67,23905400.0
2024-12-02,13.63,14.04,13.44,13.88,25151600.0
2024-12-03,13.8,14.1,13.66,13.94,20139700.0
2024-12-04,13.84,13.88,13.42,13.46,14890400.0
2024-12-05,13.39,13.46,12.98,13.29,20742000.0
2024-12-06,13.25,13.56,13.13,13.34,20831300.0
2024-12-09,13.32,13.41,12.78,12.82,27230700.0
2024-12-10,13.6,13.98,13.21,13.27,44139900.0
2024-12-11,13.2,13.77,13.1,13.48,27816900.0
2024-12-12,13.48,13.85,13.2,13.79,30633500.0
2024-12-13,13.68,13.68,13.08,13.11,35526000.0
2024-12-16,13.21,13.21,12.71,12.82,22192900.0
2024-12-17,12.8,12.83,12.54,12.59,18503300.0
2024-12-18,12.64,12.67,12.48,12.54,13345400.0
2024-12-19,12.37,12.52,12.26,12.47,11558900.0
2024-12-20,12.43,12.52,12.32,12.34,10335500.0
2024-12-23,12.34,12.42,12.1,12.18,12662600.0
2024-12-24,12.14,12.52,12.11,12.45,16710300.0
2024-12-25,12.35,12.49,12.15,12.39,11428300.0
2024-12-26,12.33,12.48,12.23,12.3,8766700.0
2024-12-27,12.31,12.48,12.27,12.31,9645300.0
2024-12-30,12.3,12.3,12.05,12.18,10637800.0
2024-12-31,12.18,12.28,11.96,11.96,12215100.0
2025-01-02,11.96,12.27,11.75,11.85,13902200.0
2025-01-03,11.88,11.98,11.52,11.57,12964400.0
2025-01-06,11.59,11.62,11.42,11.56,9167900.0
2025-01-07,11.52,11.85,11.31,11.68,15556200.0
2025-01-08,11.6,11.8,11.34,11.55,15610200.0
2025-01-09,11.56,11.67,11.4,11.4,9974200.0
2025-01-10,11.44,11.48,11.13,11.13,10294900.0
2025-01-13,11.0,11.46,10.97,11.37,13214800.0
2025-01-14,11.39,11.65,11.36,11.57,15401400.0
2025-01-15,11.58,11.64,11.39,11.5,11523600.0
2025-01-16,11.48,11.77,11.36,11.51,12794800.0
2025-01-17,11.52,11.99,11.52,11.76,24642700.0
2025-01-20,11.7,11.83,11.46,11.56,15433300.0
2025-01-21,11.61,12.11,11.53,11.68,26125900.0
2025-01-22,11.52,11.6,11.15,11.18,18206600.0
2025-01-23,11.28,11.81,11.28,11.41,22005200.0
2025-01-24,11.4,11.49,11.3,11.39,11672700.0
2025-01-27,11.46,11.59,11.26,11.26,11121600.0
2025-02-05,11.31,11.36,10.96,11.05,15824200.0
2025-02-06,11.06,11.22,10.99,11.16,12434500.0
2025-02-07,11.18,11.79,11.07,11.66,22520600.0
2025-02-10,11.58,11.79,11.56,11.75,14392700.0
2025-02-11,11.76,11.79,11.4,11.42,13827900.0
2025-02-12,11.37,11.93,11.37,11.85,20266100.0
2025-02-13,11.7,12.65,11.56,12.3,47196900.0
2025-02-14,12.3,12.6,12.13,12.27,20866000.0
2025-02-17,12.21,12.58,12.21,12.32,20171900.0
2025-02-18,12.38,12.57,12.15,12.31,17676600.0
2025-02-19,12.22,12.55,12.22,12.52,14617000.0
2025-02-20,12.46,12.5,12.16,12.32,13587000.0
2025-02-21,12.44,12.66,12.22,12.5,16687300.0
2025-02-24,12.45,13.37,12.45,13.29,31876300.0
2025-02-25,13.15,13.47,13.09,13.3,18329600.0
2025-02-26,13.31,13.87,13.27,13.76,26358100.0
2025-02-27,13.76,14.07,13.72,13.75,19480200.0
2025-02-28,13.87,13.9,13.36,13.42,19274700.0
2025-03-03,13.54,13.74,13.3,13.36,15039100.0
2025-03-04,13.35,13.44,13.02,13.19,14016900.0
2025-03-05,13.2,13.34,12.92,13.02,16761300.0
2025-03-06,13.2,13.5,13.09,13.5,18509700.0
2025-03-07,13.34,13.49,13.14,13.25,11793200.0
2025-03-10,13.33,13.52,13.22,13.29,11527200.0
2025-03-11,13.18,13.21,13.01,13.11,11397100.0
2025-03-12,13.11,13.2,12.99,13.07,8098700.0
2025-03-13,13.01,13.13,12.73,13.06,13090600.0
2025-03-14,13.07,13.55,13.01,13.5,17733500.0
2025-03-17,13.5,13.65,13.41,13.5,11171900.0
2025-03-18,13.61,13.64,13.36,13.47,7702700.0
2025-03-19,13.47,13.51,13.19,13.28,7331700.0
2025-03-20,13.27,13.3,13.12,13.18,5454500.0
2025-03-21,13.11,13.19,12.88,12.98,8689500.0
2025-03-24,12.95,13.04,12.8,12.86,8939900.0
2025-03-25,12.92,13.16,12.75,13.05,9884800.0
2025-03-26,13.02,13.35,12.97,13.1,8419600.0
2025-03-27,13.13,13.2,12.88,13.07,7637100.0
2025-03-28,13.08,13.14,12.99,13.06,5841200.0
2025-03-31,12.8,12.9,12.37,12.5,14367600.0
2025-04-01,12.31,12.5,12.08,12.41,15450700.0
2025-04-02,12.38,12.5,12.22,12.36,7639800.0
2025-04-03,12.24,12.77,12.21,12.45,13492200.0
2025-04-07,11.81,12.0,11.21,11.21,26052500.0
2025-04-08,11.35,11.8,11.21,11.74,20515700.0
2025-04-09,11.56,12.91,11.53,12.91,43089000.0
2025-04-10,12.91,13.42,12.71,13.2,36890700.0
2025-04-11,13.19,13.2,12.89,12.98,18192200.0
2025-04-14,12.9,13.03,12.59,12.72,18439700.0
2025-04-15,12.75,12.84,12.51,12.66,11299300.0
2025-04-16,12.69,12.91,12.17,12.56,14235100.0
2025-04-17,12.43,13.82,12.43,13.61,49902000.0
2025-04-18,13.6,13.97,13.3,13.74,33924600.0
2025-04-21,13.56,13.69,13.4,13.49,18522900.0
2025-04-22,13.45,14.15,13.45,14.0,30139300.0
2025-04-23,13.92,14.15,13.76,13.9,18449500.0
2025-04-24,13.82,14.3,13.78,14.0,16698600.0
2025-04-25,14.0,14.51,13.63,13.68,33669900.0
2025-04-28,13.7,13.72,12.9,13.13,25320900.0
2025-04-29,13.04,13.42,13.04,13.37,13375700.0
2025-04-30,13.45,13.75,13.3,13.54,11784800.0
2025-05-06,13.64,13.75,13.26,13.29,18125600.0
2025-05-07,13.7,13.94,13.21,13.25,19409000.0
2025-05-08,13.2,13.34,13.03,13.13,14715800.0
2025-05-09,13.13,13.17,12.8,12.8,12390200.0
2025-05-12,12.89,13.02,12.8,12.96,11434500.0
2025-05-13,13.05,13.06,12.8,12.86,10113300.0
2025-05-14,12.87,12.98,12.63,12.87,9463100.0
2025-05-15,12.85,13.05,12.55,12.58,12243300.0
2025-05-16,12.65,12.78,12.5,12.7,8425500.0
2025-05-19,12.69,13.15,12.69,12.98,12953600.0
2025-05-20,12.96,12.99,12.7,12.9,12179600.0
2025-05-21,12.86,13.05,12.83,12.99,8035000.0
2025-05-22,12.95,12.95,12.6,12.7,11099100.0
2025-05-23,12.66,12.72,12.5,12.5,7142900.0
2025-05-26,12.54,12.58,12.43,12.48,6734600.0
2025-05-27,12.49,12.51,12.28,12.36,7684300.0
2025-05-28,12.32,12.35,12.18,12.2,5834200.0
2025-05-29,12.23,12.51,12.14,12.41,7663100.0
2025-05-30,12.5,12.69,12.4,12.6,8441300.0
2025-06-03,12.52,12.68,12.43,12.5,5571800.0
2025-06-04,12.58,12.83,12.5,12.78,8368300.0
2025-06-05,12.8,13.3,12.79,13.27,18570900.0
2025-06-06,13.25,13.42,12.97,12.99,10117000.0
2025-06-09,13.04,13.1,12.82,12.92,11896800.0
2025-06-10,13.09,13.59,13.06,13.33,23346100.0
2025-06-11,13.37,13.55,13.28,13.41,10693100.0
2025-06-12,13.37,13.9,13.32,13.47,11761600.0
2025-06-13,13.43,13.61,13.33,13.42,9363400.0
2025-06-16,13.48,14.19,13.45,13.94,26066600.0
2025-06-17,13.88,13.98,13.7,13.88,10173100.0
2025-06-18,13.88,13.98,13.51,13.6,6761100.0
2025-06-19,13.58,13.68,13.39,13.42,6649400.0
2025-06-20,13.42,13.83,13.42,13.6,8861600.0
2025-06-23,13.54,13.67,13.3,13.53,6545700.0
2025-06-24,13.65,13.69,13.54,13.61,6031000.0
2025-06-25,13.64,14.14,13.64,14.02,12411100.0
2025-06-26,14.01,14.08,13.8,14.05,9438800.0
2025-06-27,14.03,14.09,13.43,13.47,19306000.0
2025-06-30,13.49,13.74,13.44,13.68,9051400.0
2025-07-01,13.68,13.75,13.52,13.6,5739700.0
2025-07-02,13.6,13.71,13.4,13.66,11001600.0
2025-07-03,13.56,13.84,13.45,13.47,8111000.0
2025-07-04,13.47,13.56,13.38,13.41,6933800.0
2025-07-07,13.39,14.1,13.39,13.92,22256600.0
2025-07-08,13.9,14.09,13.89,14.0,15074700.0
2025-07-09,13.98,14.19,13.9,13.95,9779200.0
2025-07-10,13.93,15.12,13.92,14.93,39614300.0
2025-07-11,14.8,15.31,14.69,15.15,31884200.0
2025-07-14,15.0,15.09,14.64,14.83,21552600.0
2025-07-15,14.86,14.9,14.21,14.46,23101200.0
2025-07-16,14.31,14.51,14.17,14.2,19029000.0
2025-07-17,14.2,14.32,14.16,14.24,10638800.0
2025-07-18,14.25,14.4,14.22,14.38,8075000.0
2025-07-21,14.41,14.63,14.31,14.37,14024600.0
2025-07-22,14.39,14.52,14.08,14.5,17059900.0
2025-07-23,14.58,15.02,14.53,14.64,20916700.0
2025-07-24,14.64,15.17,14.5,14.92,18065500.0
2025-07-25,14.94,15.6,14.94,15.35,28468300.0
2025-07-28,15.3,15.57,15.1,15.46,16453400.0
2025-07-29,15.45,15.85,15.31,15.6,16099900.0
2025-07-30,15.59,16.08,15.2,15.2,25283000.0
2025-07-31,15.05,15.2,14.5,14.61,27372700.0
2025-08-01,14.57,14.75,14.45,14.45,10751200.0
2025-08-04,14.64,14.98,14.45,14.7,12831500.0
2025-08-05,14.67,15.05,14.66,14.95,11697800.0
2025-08-06,14.95,15.0,14.79,14.89,10904100.0
2025-08-07,14.88,15.82,14.84,15.81,21073700.0
2025-08-08,15.78,16.15,15.7,16.0,15067800.0
2025-08-11,15.94,16.24,15.88,15.96,12968100.0
2025-08-12,15.98,16.24,15.9,15.97,9629900.0
2025-08-13,16.1,16.27,15.88,16.17,11444700.0
2025-08-14,16.25,16.8,15.87,15.94,18245900.0
2025-08-15,15.98,16.6,15.85,16.37,15775400.0
2025-08-18,16.27,16.54,16.08,16.31,14363300.0
2025-08-19,16.32,16.73,15.99,16.01,14432900.0
2025-08-20,15.98,16.11,15.76,15.95,15921600.0
2025-08-21,15.9,16.1,15.69,15.77,11908500.0
2025-08-22,15.77,15.82,15.51,15.58,16729300.0
2025-08-25,15.84,16.46,15.74,15.93,35544200.0
2025-08-26,15.81,15.83,15.4,15.5,27376500.0
2025-08-27,15.48,15.59,14.82,14.83,28445700.0
2025-08-28,14.91,15.1,14.53,14.8,16816500.0
2025-08-29,15.08,15.16,14.7,14.83,25912800.0
2025-09-01,14.93,15.05,14.56,14.7,20145500.0
2025-09-02,14.71,14.76,14.22,14.29,19629400.0
2025-09-03,14.39,14.44,13.83,13.89,18839900.0
2025-09-04,13.87,14.06,13.65,13.91,16596800.0
2025-09-05,13.92,14.55,13.92,14.18,28153500.0
2025-09-08,14.34,14.47,14.01,14.25,30185700.0
2025-09-09,14.2,15.02,14.16,14.9,48363900.0
2025-09-10,14.75,14.9,14.43,14.83,26238100.0
2025-09-11,14.68,15.16,14.58,15.09,20943300.0
2025-09-12,15.16,15.57,15.06,15.51,34991300.0
2025-09-15,15.57,15.64,14.96,15.5,22842800.0
2025-09-16,15.42,15.6,15.25,15.54,14505900.0
2025-09-17,15.51,16.01,15.33,16.0,18950300.0
2025-09-18,15.9,15.9,15.09,15.18,19980900.0
2025-09-19,15.4,15.87,15.1,15.76,23777800.0
2025-09-22,15.45,16.2,15.38,16.17,32579500.0
2025-09-23,16.0,16.12,15.45,15.59,20493000.0
2025-09-24,15.61,16.1,15.4,15.74,19241400.0
2025-09-25,15.71,15.82,15.47,15.66,14636200.0
2025-09-26,15.66,16.34,15.54,15.95,21660700.0
2025-09-29,16.0,16.24,15.65,16.11,15772500.0
2025-09-30,16.14,16.35,15.94,16.25,18624300.0
2025-10-09,16.0,16.1,15.13,15.32,35715500.0
2025-10-10,15.26,15.64,15.08,15.42,22923300.0
2025-10-13,14.98,15.3,14.92,15.05,15452600.0
2025-10-14,15.07,15.4,14.94,14.99,14584400.0
2025-10-15,14.94,15.24,14.77,15.02,13460400.0
2025-10-16,15.02,15.02,14.5,14.84,10621100.0
2025-10-17,14.88,15.17,14.53,14.59,12312300.0
2025-10-20,14.66,14.93,14.53,14.71,9643800.0
2025-10-21,14.72,15.29,14.59,15.04,19001100.0
2025-10-22,15.03,15.19,14.92,15.01,7424300.0
2025-10-23,15.08,15.1,14.69,14.85,9414700.0
2025-10-24,14.86,14.99,14.78,14.96,8983500.0
2025-10-27,14.97,15.06,14.18,14.23,26480300.0
2025-10-28,14.24,14.37,13.64,13.87,26496900.0
2025-10-29,13.79,14.33,13.77,14.2,20599900.0
2025-10-30,14.0,14.28,13.96,14.17,12555400.0
2025-10-31,14.13,14.34,14.01,14.17,14069100.0
2025-11-03,14.09,14.3,13.94,13.99,15754700.0
2025-11-04,14.07,14.4,14.02,14.28,19612400.0
2025-11-05,14.28,14.35,14.06,14.13,10558700.0
2025-11-06,14.14,14.21,13.93,13.99,14198200.0
2025-11-07,14.25,14.29,13.79,13.83,20131900.0
2025-11-10,13.6,14.73,13.6,14.66,32479000.0
2025-11-11,14.56,15.1,14.54,14.97,21556900.0
2025-11-12,14.95,15.17,14.86,14.95,14172300.0
2025-11-13,14.87,15.28,14.72,15.19,12262900.0
2025-11-14,15.16,15.41,14.68,14.68,16726800.0
2025-11-17,14.72,15.05,14.61,14.88,13761500.0
2025-11-18,14.83,14.89,14.34,14.65,13862300.0
2025-11-19,14.57,14.68,14.44,14.49,9278800.0
2025-11-20,14.54,15.59,14.25,15.53,39840400.0
2025-11-21,15.42,15.64,15.25,15.36,25909700.0
2025-11-24,15.28,15.49,15.11,15.2,20031400.0
2025-11-25,15.2,15.62,15.01,15.2,14931400.0
2025-11-26,15.15,15.37,14.75,14.84,12746300.0
2025-11-27,14.67,14.83,14.18,14.71,27768200.0
2025-11-28,14.6,15.02,14.46,14.91,12039700.0
2025-12-01,15.6,15.7,15.04,15.16,27474800.0
2025-12-02,15.25,15.27,14.95,15.1,16030700.0
2025-12-03,15.12,15.14,14.72,14.75,13143500.0
2025-12-04,14.87,15.16,14.52,14.54,14273400.0
2025-12-05,14.54,14.64,14.09,14.55,16134400.0
2025-12-08,14.66,14.68,14.32,14.37,10757200.0
2025-12-09,14.29,14.39,13.71,13.84,30216800.0
2025-12-10,13.84,14.44,13.65,14.11,25409200.0
2025-12-11,14.02,14.13,13.83,13.91,15002900.0
2025-12-12,14.04,14.14,13.79,13.8,14207400.0
2025-12-15,13.8,14.16,13.8,13.91,13569200.0
2025-12-16,13.93,14.27,13.7,14.06,14971600.0
2025-12-17,14.0,14.28,13.9,14.15,12846300.0
2025-12-18,14.15,14.28,13.82,13.9,13707600.0
2025-12-19,13.9,14.54,13.78,14.19,24369800.0
2025-12-22,14.21,14.36,14.02,14.28,10226200.0
2025-12-23,14.25,14.32,14.03,14.13,7172200.0
2025-12-24,14.17,14.35,14.07,14.09,9131700.0
2025-12-25,14.14,14.22,13.97,14.1,7837000.0
2025-12-26,14.02,14.22,13.98,14.09,6970800.0
2025-12-29,14.1,14.18,13.95,13.97,8420400.0
2025-12-30,13.88,13.96,13.71,13.73,13091600.0
2025-12-31,13.81,14.03,13.72,13.95,11673600.0
2026-01-05,14.0,14.73,14.0,14.52,23488000.0
2026-01-06,14.53,14.86,14.53,14.8,13111300.0
2026-01-07,14.83,14.9,14.51,14.53,16218800.0
2026-01-08,14.51,15.38,14.35,15.24,24681200.0
2026-01-09,15.15,15.25,14.86,15.01,15015800.0
2026-01-12,14.98,15.14,14.89,15.04,11583500.0
2026-01-13,15.04,15.11,14.62,14.66,13450500.0
2026-01-14,14.69,14.86,14.21,14.4,18115000.0
2026-01-15,14.38,14.96,14.37,14.82,16844400.0
2026-01-16,14.88,14.95,14.4,14.46,12319800.0
2026-01-19,14.2,14.92,14.18,14.63,16696900.0
2026-01-20,14.57,15.35,14.56,15.25,26587500.0
2026-01-21,15.17,15.48,15.1,15.35,12548300.0
2026-01-22,15.35,15.98,15.22,15.83,24298700.0
2026-01-23,15.99,15.99,15.53,15.87,12504700.0
2026-01-26,15.76,16.27,15.76,15.95,16951500.0
2026-01-27,15.9,16.02,15.47,15.78,11861500.0
2026-01-28,15.82,16.48,15.77,16.23,16811600.0
2026-01-29,16.23,17.85,16.16,17.85,46457600.0
2026-01-30,17.96,18.35,17.15,17.68,54593400.0
2026-02-02,17.64,17.77,16.31,16.41,37739100.0
2026-02-03,16.72,17.17,16.48,16.8,26075400.0
2026-02-04,16.73,18.12,16.73,18.08,40923700.0
2026-02-05,17.8,18.17,17.53,17.8,28717100.0
2026-02-06,17.75,17.77,17.14,17.22,21777800.0
2026-02-09,17.22,18.2,17.18,17.71,26279200.0
2026-02-10,17.65,17.8,16.99,17.07,21599900.0
2026-02-11,17.07,17.4,16.95,17.17,11648300.0
2026-02-12,17.12,17.5,17.1,17.17,11715000.0
2026-02-13,17.24,17.25,16.7,16.77,15146500.0
2026-02-24,16.7,17.1,16.5,16.5,18661600.0
2026-02-25,16.6,17.55,16.52,17.32,24834500.0
2026-02-26,17.3,17.48,16.67,16.7,18699100.0
2026-02-27,16.7,16.98,16.58,16.67,11408400.0
2026-03-02,16.4,17.19,16.37,16.88,19299000.0
2026-03-03,16.8,17.15,16.26,16.4,20746900.0
2026-03-04,16.27,16.65,15.96,16.16,16235100.0
2026-03-05,16.41,16.47,15.64,15.74,20201400.0
2026-03-06,15.78,15.91,15.5,15.76,15839100.0
2026-03-09,15.71,15.88,15.35,15.54,13333800.0
2026-03-10,15.68,15.82,15.3,15.46,17573000.0
2026-03-11,15.42,15.62,15.37,15.44,11964200.0
2026-03-12,15.38,15.47,15.15,15.25,10941300.0
2026-03-13,15.22,15.6,14.9,14.97,18355900.0
2026-03-16,14.95,15.75,14.95,15.66,30891900.0
2026-03-17,15.75,16.26,15.66,15.67,18615100.0
2026-03-18,15.73,15.78,15.23,15.32,11055000.0
2026-03-19,15.2,15.26,14.61,14.69,13517500.0
2026-03-20,14.75,15.13,14.71,14.79,12645300.0
2026-03-23,14.54,14.6,13.83,14.0,20409800.0
2026-03-24,14.19,14.39,14.01,14.37,13338400.0
2026-03-25,14.38,14.56,14.29,14.38,10740500.0
2026-03-26,14.35,14.58,14.18,14.25,10644800.0
2026-03-27,14.15,14.37,14.0,14.12,12362800.0
2026-03-30,14.47,14.94,14.38,14.48,28283700.0
2026-03-31,14.56,14.75,13.99,14.01,19087300.0
2026-04-01,14.25,14.28,14.02,14.13,10961400.0
2026-04-02,14.17,14.26,13.87,14.03,14400400.0
2026-04-03,14.0,14.08,13.6,13.65,15257200.0
2026-04-07,13.63,13.87,13.59,13.7,8036900.0
2026-04-08,13.93,14.34,13.93,14.34,14833700.0
2026-04-09,14.23,14.35,13.83,13.88,12128700.0
2026-04-10,13.92,14.16,13.88,13.91,12500900.0
2026-04-13,13.86,14.0,13.8,13.89,8969700.0
2026-04-14,14.05,14.45,13.68,14.16,31211000.0
2026-04-15,14.1,14.45,13.99,14.2,15558500.0
2026-04-16,14.19,14.56,14.09,14.22,15904400.0
2026-04-17,14.24,14.98,14.21,14.71,25698600.0
2026-04-20,14.63,14.76,14.27,14.57,19265600.0
2026-04-21,14.57,14.79,14.55,14.73,11629400.0
2026-04-22,14.7,14.82,14.53,14.55,9888800.0
2026-04-23,14.48,14.55,14.22,14.31,12093700.0
2026-04-24,14.31,14.43,13.97,14.1,11989800.0
2026-04-27,14.1,14.11,13.9,13.95,10329000.0
2026-04-28,13.9,14.28,13.9,14.08,12124600.0
2026-04-29,14.13,14.79,14.08,14.71,21720700.0
2026-04-30,14.88,14.97,14.22,14.78,21956800.0
2026-05-06,14.82,15.4,14.66,15.29,21421900.0
2026-05-07,15.21,15.49,15.06,15.15,12273700.0
2026-05-08,15.06,15.57,15.06,15.46,17770100.0
2026-05-11,15.36,16.23,15.2,16.07,30614800.0
2026-05-12,15.96,16.65,15.96,16.19,20657100.0
2026-05-13,16.06,16.32,15.7,15.92,20220000.0
2026-05-14,15.94,16.3,15.22,15.32,18174600.0
2026-05-15,15.32,15.4,14.72,14.85,14056800.0
2026-05-18,14.83,14.88,13.68,13.83,36520000.0
2026-05-19,13.81,14.24,13.79,14.21,23617600.0
2026-05-20,14.0,14.45,13.95,14.38,20945900.0
2026-05-21,14.31,14.57,13.64,13.74,21066600.0
2026-05-22,13.85,14.01,12.5,12.83,42121900.0
2026-05-25,12.83,13.49,12.83,13.22,32333600.0
2026-05-26,13.09,13.22,12.72,13.12,19476000.0
2026-05-27,13.07,13.09,12.36,12.74,20397200.0
2026-05-28,12.67,12.88,12.49,12.57,16876400.0
2026-05-29,12.7,13.7,12.69,13.12,32040100.0
2026-06-01,13.0,13.46,12.88,13.21,16341800.0
2026-06-02,13.21,13.28,12.64,12.71,16965800.0
2026-06-03,12.64,12.69,12.1,12.33,25656200.0
2026-06-04,12.25,12.35,11.71,11.83,18958900.0
2026-06-05,11.84,12.13,11.7,11.77,16545900.0
2026-06-08,11.66,11.77,11.39,11.5,13454600.0
2026-06-09,11.57,11.57,11.19,11.37,14469900.0
2026-06-10,11.3,11.83,11.28,11.73,16248700.0
2026-06-11,11.6,11.83,11.43,11.68,10009800.0
2026-06-12,11.68,12.05,11.51,11.86,14342900.0
2026-06-15,11.93,12.2,11.59,11.73,12157400.0
2026-06-16,11.7,11.72,11.25,11.25,14457400.0
2026-06-17,11.26,11.39,11.09,11.1,14285600.0
2026-06-18,11.15,11.18,10.85,10.87,13345900.0
2026-06-22,10.82,11.0,10.63,10.97,13561900.0
2026-06-23,10.97,11.19,10.71,10.75,13978800.0
2026-06-24,10.79,11.0,10.38,10.73,22833300.0
2026-06-25,10.65,10.98,10.46,10.65,14577700.0
2026-06-26,10.76,10.87,10.41,10.42,15511300.0
2026-06-29,10.42,10.88,10.1,10.52,17422800.0
2026-06-30,10.45,10.56,10.1,10.26,16986900.0
2026-07-01,10.26,10.63,10.1,10.38,17938300.0
2026-07-02,10.5,10.61,10.18,10.25,20248200.0
2026-07-03,10.38,10.57,10.35,10.48,17466600.0
2026-07-06,10.42,10.68,10.37,10.6,11412500.0
2026-07-07,10.66,10.68,10.09,10.14,12469700.0
2026-07-08,10.13,10.43,10.0,10.36,14187400.0
2026-07-09,10.32,10.67,10.27,10.66,16948900.0
2026-07-10,10.72,11.03,10.4,10.83,18026200.0
2026-07-13,10.72,10.86,10.3,10.45,17482900.0
2026-07-14,10.4,10.89,10.37,10.72,18599000.0
2026-07-15,10.66,11.4,10.63,11.21,19160700.0
2026-07-16,11.2,11.35,11.05,11.34,20346900.0
2026-07-17,11.28,11.56,11.13,11.15,29318200.0
2026-07-20,11.36,11.38,10.88,11.09,23635600.0
2026-07-21,11.06,11.28,10.85,10.89,17268900.0
2026-07-22,10.89,11.58,10.79,11.55,21530900.0
2026-07-23,11.43,11.63,11.19,11.33,11051600.0
2026-07-24,11.32,11.36,10.98,10.98,8819400.0
2026-07-27,10.98,11.28,10.94,11.07,17211700.0
2026-07-28,11.04,11.5,11.0,11.47,18514600.0
2026-07-29,11.46,11.74,11.35,11.5,17650100.0
2026-07-30,11.39,11.8,11.28,11.33,17776700.0
2026-07-31,11.15,11.38,11.12,11.24,21836100.0
2026-08-03,11.15,11.3,10.99,11.12,16211100.0
2026-08-04,11.13,11.2,10.72,10.78,21995100.0
2026-08-05,10.73,10.95,10.65,10.94,22078000.0
2026-08-06,10.95,11.23,10.91,11.14,26774100.0
2026-08-07,11.08,11.18,10.87,11.02,18643900.0
2026-08-10,11.0,11.45,11.0,11.26,28787500.0
2026-08-11,11.25,11.48,11.05,11.06,21023900.0
2026-08-12,11.15,12.17,11.06,12.17,46744500.0
2026-08-13,12.0,12.1,11.52,11.55,35449600.0
2026-08-14,11.55,11.57,11.12,11.15,30449100.0
2026-08-17,11.1,11.24,10.88,11.12,23130600.0
2026-08-18,11.1,11.37,11.08,11.14,23397400.0
2026-08-19,11.17,11.5,11.02,11.08,27743200.0
2026-08-20,11.03,11.67,11.01,11.31,37673700.0
2026-08-21,11.2,11.32,10.77,10.94,24517100.0
2026-08-24,10.95,11.08,10.76,10.85,15591300.0
2026-08-25,10.84,11.2,10.81,11.11,16317900.0
2026-08-26,11.12,11.91,11.07,11.79,32332600.0
2026-08-27,11.74,12.1,11.7,11.83,22994800.0
2026-08-28,12.0,12.55,11.85,11.99,31098900.0
2026-08-31,12.46,12.5,11.37,11.39,48811500.0
2026-09-01,11.43,11.95,11.39,11.81,32708400.0
2026-09-02,11.78,12.13,11.56,11.94,25422500.0
2026-09-03,11.94,12.39,11.88,12.14,23793100.0
2026-09-04,12.15,12.58,12.11,12.16,27068400.0
2026-09-07,12.2,12.38,11.97,12.15,23643900.0
2026-09-08,12.15,12.4,12.07,12.25,19963600.0
2026-09-09,12.26,12.32,11.85,11.91,17249100.0
2026-09-10,12.08,12.1,11.72,11.96,13579800.0
2026-09-11,12.01,12.01,11.51,11.63,11998700.0
2026-09-14,11.6,11.79,11.45,11.58,21721600.0
2026-09-15,11.51,11.59,11.2,11.28,12936600.0
2026-09-16,11.28,11.3,10.91,11.21,16580400.0
2026-09-17,11.22,11.26,11.06,11.14,8738000.0
2026-09-18,11.09,12.25,11.09,12.24,39879500.0
2026-09-21,12.0,12.95,11.68,12.7,52230900.0
2026-09-22,12.45,13.0,12.44,12.92,30035500.0
2026-09-23,12.8,13.32,12.71,12.95,29459700.0
2026-09-24,12.9,13.08,12.51,12.56,19517600.0
2026-09-28,12.57,12.81,12.42,12.66,22385900.0
2026-09-29,12.79,13.27,12.65,13.01,37457900.0
2026-09-30,12.69,13.13,11.9,12.87,63245300.0
2026-10-08,12.65,13.34,12.46,12.82,40836100.0
2026-10-09,12.81,13.2,12.59,12.76,21641300.0
2026-10-12,12.66,12.76,12.35,12.42,14109100.0
2026-10-13,12.35,12.57,12.11,12.21,13418600.0
2026-10-14,12.11,12.3,11.98,12.07,10971700.0
2026-10-15,11.9,12.03,11.47,11.6,16023400.0
2026-10-16,11.68,12.76,11.56,12.54,37764000.0
2026-10-19,12.59,12.66,12.16,12.41,21022400.0
2026-10-20,12.35,12.43,11.91,12.18,15468300.0
2026-10-21,12.16,12.48,12.09,12.24,10512800.0
2026-10-22,12.35,12.36,11.87,11.95,12616600.0
2026-10-23,11.84,12.3,11.81,12.16,14584400.0
2026-10-26,12.05,12.9,12.02,12.65,20471600.0
2026-10-27,12.57,12.81,12.27,12.32,10080200.0
2026-10-28,12.28,12.48,12.18,12.29,11245600.0