date,open,high,low,close,volume
2024-03-07,4.77,4.85,4.76,4.81,24273500.0
2024-03-08,4.82,4.85,4.78,4.84,23073600.0
2024-03-11,4.84,4.87,4.77,4.8,24640900.0
2024-03-12,4.8,4.82,4.69,4.71,33078500.0
2024-03-13,4.7,4.73,4.64,4.67,20663900.0
2024-03-14,4.68,4.76,4.67,4.71,23411300.0
2024-03-15,4.73,4.84,4.72,4.83,49986600.0
2024-03-18,4.8,4.82,4.76,4.8,25958100.0
2024-03-19,4.78,4.82,4.76,4.79,19971000.0
2024-03-20,4.77,4.82,4.73,4.77,23499400.0
2024-03-21,4.78,4.84,4.76,4.8,23164800.0
2024-03-22,4.79,4.87,4.75,4.86,39623400.0
2024-03-25,4.85,4.94,4.84,4.9,33252800.0
2024-03-26,4.94,4.95,4.89,4.94,38825900.0
2024-03-27,4.94,4.99,4.92,4.95,39156100.0
2024-03-28,4.93,4.97,4.87,4.93,38870700.0
2024-03-29,4.93,4.96,4.91,4.94,22196900.0
2024-04-01,4.95,5.0,4.94,5.0,27063900.0
2024-04-02,5.01,5.11,5.0,5.03,33067800.0
2024-04-03,5.03,5.06,4.98,5.01,22423400.0
2024-04-08,5.01,5.07,4.96,5.04,33066400.0
2024-04-09,5.04,5.09,5.0,5.0,29108300.0
2024-04-10,5.0,5.06,4.97,5.02,31166500.0
2024-04-11,5.02,5.08,4.95,5.05,27475600.0
2024-04-12,5.05,5.08,5.0,5.0,27346600.0
2024-04-15,5.0,5.12,4.99,5.09,40928100.0
2024-04-16,5.1,5.14,5.04,5.07,42585000.0
2024-04-17,5.07,5.19,5.01,5.18,48548200.0
2024-04-18,5.18,5.31,5.16,5.24,56877400.0
2024-04-19,5.24,5.31,5.23,5.26,31429500.0
2024-04-22,5.28,5.33,5.15,5.22,33881700.0
2024-04-23,5.21,5.24,5.15,5.19,29555600.0
2024-04-24,5.17,5.24,5.14,5.2,25727500.0
2024-04-25,5.21,5.3,5.19,5.3,26994600.0
2024-04-26,5.34,5.44,5.24,5.34,76976900.0
2024-04-29,5.36,5.47,5.31,5.42,59440800.0
2024-04-30,5.42,5.54,5.42,5.52,43188100.0
2024-05-06,5.57,5.6,5.45,5.5,49061200.0
2024-05-07,5.5,5.51,5.43,5.46,33646300.0
2024-05-08,5.48,5.55,5.46,5.52,31050500.0
2024-05-09,5.53,5.59,5.51,5.55,28725200.0
2024-05-10,5.55,5.64,5.55,5.63,33109900.0
2024-05-13,5.65,5.74,5.61,5.73,39682400.0
2024-05-14,5.74,5.84,5.7,5.73,45137900.0
2024-05-15,5.72,5.83,5.7,5.79,32364900.0
2024-05-16,5.8,5.92,5.79,5.88,53468500.0
2024-05-17,5.9,5.99,5.79,5.98,56114900.0
2024-05-20,5.97,6.01,5.84,5.87,61785900.0
2024-05-21,5.88,5.98,5.85,5.95,46407800.0
2024-05-22,5.97,6.15,5.95,6.09,65592200.0
2024-05-23,6.06,6.16,6.04,6.12,52934300.0
2024-05-24,6.12,6.22,6.08,6.09,58391400.0
2024-05-27,6.11,6.25,6.1,6.24,59310600.0
2024-05-28,6.25,6.28,6.15,6.21,50977200.0
2024-05-29,6.21,6.22,6.07,6.11,60598500.0
2024-05-30,6.1,6.2,6.04,6.09,57054200.0
2024-05-31,6.08,6.12,6.03,6.03,45644400.0
2024-06-03,6.03,6.05,5.87,5.92,84462000.0
2024-06-04,5.9,5.98,5.88,5.96,41377200.0
2024-06-05,5.98,5.99,5.77,5.79,56437800.0
2024-06-06,5.79,5.89,5.76,5.84,47749600.0
2024-06-07,5.87,5.99,5.86,5.97,44225000.0
2024-06-11,5.97,6.04,5.77,5.79,48509400.0
2024-06-12,5.77,5.81,5.66,5.78,44309600.0
2024-06-13,5.79,5.85,5.72,5.74,39878700.0
2024-06-14,5.73,5.74,5.6,5.69,52830100.0
2024-06-17,5.65,5.74,5.52,5.54,50407400.0
2024-06-18,5.53,5.62,5.48,5.58,36243300.0
2024-06-19,5.58,5.7,5.58,5.67,30451100.0
2024-06-20,5.68,5.73,5.64,5.7,28547800.0
2024-06-21,5.68,5.72,5.62,5.68,35054100.0
2024-06-24,5.68,5.72,5.63,5.7,39996600.0
2024-06-25,5.69,5.75,5.61,5.65,41709300.0
2024-06-26,5.64,5.74,5.64,5.7,46376800.0
2024-06-27,5.74,5.88,5.7,5.8,59739600.0
2024-06-28,5.81,5.96,5.78,5.94,45816300.0
2024-07-01,5.96,6.13,5.93,6.05,40205400.0
2024-07-02,6.06,6.2,6.04,6.18,41860500.0
2024-07-03,6.2,6.23,6.04,6.08,37703600.0
2024-07-04,6.08,6.12,6.03,6.05,34306400.0
2024-07-05,6.07,6.08,5.9,5.93,40067000.0
2024-07-08,5.92,6.01,5.89,5.93,34049800.0
2024-07-09,5.95,6.01,5.88,6.01,31951700.0
2024-07-10,6.0,6.04,5.92,5.95,29336700.0
2024-07-11,5.98,6.01,5.87,5.9,38643900.0
2024-07-12,5.9,6.04,5.9,6.02,37116000.0
2024-07-15,6.02,6.17,6.01,6.15,39447500.0
2024-07-16,6.16,6.2,6.09,6.14,36209300.0
2024-07-17,6.14,6.23,6.13,6.21,37362000.0
2024-07-18,6.22,6.22,6.1,6.14,30578700.0
2024-07-19,6.14,6.2,6.06,6.17,36442600.0
2024-07-22,6.16,6.16,5.99,6.07,43101000.0
2024-07-23,6.04,6.2,6.02,6.14,51282400.0
2024-07-24,6.13,6.22,6.11,6.17,38127100.0
2024-07-25,6.17,6.19,5.97,6.06,47073300.0
2024-07-26,6.07,6.08,5.89,5.94,35031100.0
2024-07-29,5.95,6.09,5.92,6.08,34677600.0
2024-07-30,6.09,6.1,5.94,5.97,31326000.0
2024-07-31,6.01,6.03,5.94,5.97,33953700.0
2024-08-01,5.97,6.15,5.92,6.06,49017700.0
2024-08-02,6.03,6.06,5.96,6.02,25708400.0
2024-08-05,6.0,6.09,5.96,5.98,39319200.0
2024-08-06,6.01,6.05,5.81,5.87,43426800.0
2024-08-07,5.86,5.95,5.86,5.92,31110700.0
2024-08-08,5.9,5.93,5.86,5.91,18383400.0
2024-08-09,5.91,5.99,5.9,5.94,23894800.0
2024-08-12,5.93,5.96,5.88,5.89,19891000.0
2024-08-13,5.9,6.01,5.89,5.99,32387100.0
2024-08-14,5.99,6.04,5.95,5.96,20331600.0
2024-08-15,5.96,6.05,5.93,6.03,29379500.0
2024-08-16,6.04,6.16,6.03,6.15,32039600.0
2024-08-19,6.16,6.27,6.15,6.26,46624700.0
2024-08-20,6.27,6.33,6.25,6.3,37027400.0
2024-08-21,6.28,6.3,6.15,6.23,29504300.0
2024-08-22,6.24,6.36,6.23,6.32,38381100.0
2024-08-23,6.34,6.38,6.26,6.37,35624600.0
2024-08-26,6.36,6.38,6.27,6.37,31436100.0
2024-08-27,6.36,6.42,6.29,6.37,31558900.0
2024-08-28,6.35,6.37,6.26,6.31,32666600.0
2024-08-29,6.3,6.3,5.95,5.95,65919500.0
2024-08-30,5.95,6.0,5.76,5.76,84088600.0
2024-09-02,5.76,5.91,5.75,5.84,56279900.0
2024-09-03,5.84,5.86,5.67,5.75,44780700.0
2024-09-04,5.74,5.79,5.7,5.72,25574800.0
2024-09-05,5.72,5.78,5.68,5.76,26670800.0
2024-09-06,5.76,5.86,5.76,5.78,29504800.0
2024-09-09,5.77,5.79,5.66,5.7,31539100.0
2024-09-10,5.7,5.82,5.68,5.81,30343300.0
2024-09-11,5.79,5.79,5.5,5.53,47247000.0
2024-09-12,5.52,5.59,5.47,5.56,27595100.0
2024-09-13,5.55,5.62,5.49,5.53,25974400.0
2024-09-18,5.51,5.56,5.44,5.54,34840200.0
2024-09-19,5.55,5.56,5.43,5.53,29481000.0
2024-09-20,5.52,5.62,5.51,5.58,39395600.0
2024-09-23,5.61,5.74,5.57,5.73,31354600.0
2024-09-24,5.77,5.98,5.73,5.97,58288600.0
2024-09-25,6.04,6.24,5.97,6.0,90355100.0
2024-09-26,5.89,6.14,5.74,6.13,147588800.0
2024-09-27,6.18,6.3,5.96,6.05,79595200.0
2024-09-30,6.13,6.65,6.13,6.57,163977200.0
2024-10-08,7.26,7.34,6.65,6.92,162613300.0
2024-10-09,6.8,6.83,6.16,6.23,126334400.0
2024-10-10,6.32,6.66,6.32,6.53,96323600.0
2024-10-11,6.54,6.58,6.25,6.33,89509400.0
2024-10-14,6.43,6.7,6.41,6.57,109925500.0
2024-10-15,6.55,6.68,6.45,6.49,68607800.0
2024-10-16,6.43,6.76,6.43,6.74,90482900.0
2024-10-17,6.73,6.93,6.67,6.67,68780700.0
2024-10-18,6.68,6.82,6.51,6.73,76655600.0
2024-10-21,6.72,6.73,6.55,6.62,66493400.0
2024-10-22,6.58,6.68,6.57,6.62,47453400.0
2024-10-23,6.62,6.68,6.6,6.61,37572400.0
2024-10-24,6.59,6.66,6.56,6.61,27606600.0
2024-10-25,6.61,6.63,6.53,6.54,30730100.0
2024-10-28,6.53,6.54,6.44,6.52,32031200.0
2024-10-29,6.52,6.64,6.52,6.54,42091000.0
2024-10-30,6.52,6.6,6.31,6.39,67338500.0
2024-10-31,6.41,6.48,6.3,6.43,48356100.0
2024-11-01,6.43,6.64,6.4,6.61,72810700.0
2024-11-04,6.63,6.86,6.52,6.85,86513000.0
2024-11-05,6.85,6.91,6.79,6.86,50961200.0
2024-11-06,6.85,6.85,6.76,6.79,38175900.0
2024-11-07,6.77,6.87,6.75,6.86,44914800.0
2024-11-08,6.84,6.89,6.78,6.82,47596800.0
2024-11-11,6.8,6.8,6.64,6.65,43966000.0
2024-11-12,6.64,6.72,6.53,6.57,48520300.0
2024-11-13,6.54,6.6,6.51,6.57,36542600.0
2024-11-14,6.57,6.64,6.51,6.55,44610300.0
2024-11-15,6.53,6.67,6.48,6.56,56017600.0
2024-11-18,6.51,6.85,6.51,6.71,132268500.0
2024-11-19,6.68,6.84,6.58,6.76,74504400.0
2024-11-20,6.75,6.84,6.73,6.77,50761600.0
2024-11-21,6.77,6.8,6.72,6.78,34757600.0
2024-11-22,6.8,6.87,6.67,6.69,71310500.0
2024-11-25,6.71,6.83,6.7,6.82,64909600.0
2024-11-26,6.82,6.9,6.75,6.88,65538500.0
2024-11-27,6.88,7.04,6.84,7.03,89070200.0
2024-11-28,7.05,7.11,6.97,7.08,66359700.0
2024-11-29,7.06,7.3,7.06,7.16,67275300.0
2024-12-02,7.19,7.23,7.04,7.07,61404900.0
2024-12-03,7.1,7.36,7.07,7.36,94196000.0
2024-12-04,7.36,7.51,7.31,7.45,70704800.0
2024-12-05,7.42,7.54,7.42,7.46,51536700.0
2024-12-06,7.46,7.52,7.37,7.46,63546200.0
2024-12-09,7.46,7.66,7.36,7.61,68560600.0
2024-12-10,7.66,7.81,7.51,7.7,78750100.0
2024-12-11,7.68,7.73,7.55,7.63,67794500.0
2024-12-12,7.59,7.72,7.58,7.6,70317100.0
2024-12-13,7.61,7.61,7.37,7.37,117749100.0
2024-12-16,7.37,7.62,7.37,7.58,82047600.0
2024-12-17,7.59,7.65,7.52,7.56,53009900.0
2024-12-18,7.59,7.88,7.58,7.81,74853600.0
2024-12-19,7.81,7.89,7.67,7.72,55656900.0
2024-12-20,7.7,7.77,7.62,7.62,42180300.0
2024-12-23,7.62,7.91,7.62,7.77,75420500.0
2024-12-24,7.79,7.9,7.75,7.87,50993400.0
2024-12-25,7.9,8.0,7.85,7.94,50117900.0
2024-12-26,7.93,8.04,7.86,8.03,45479300.0
2024-12-27,7.98,8.09,7.77,8.02,60008300.0
2024-12-30,8.0,8.26,7.95,8.19,80123800.0
2024-12-31,8.19,8.3,8.09,8.11,68032500.0
2025-01-02,8.16,8.26,7.9,7.95,97379800.0
2025-01-03,7.97,8.0,7.71,7.76,70193400.0
2025-01-06,7.75,7.77,7.44,7.73,76921400.0
2025-01-07,7.7,7.74,7.6,7.71,51530900.0
2025-01-08,7.71,7.85,7.69,7.84,63867000.0
2025-01-09,7.84,7.91,7.67,7.76,44372900.0
2025-01-10,7.76,7.87,7.62,7.76,53506400.0
2025-01-13,7.69,7.78,7.6,7.69,43426300.0
2025-01-14,7.71,7.83,7.68,7.82,40056200.0
2025-01-15,7.79,8.0,7.79,7.85,35622600.0
2025-01-16,7.87,7.98,7.79,7.97,38957300.0
2025-01-17,7.95,8.13,7.89,8.06,49848800.0
2025-01-20,8.03,8.14,7.96,8.01,35093500.0
2025-01-21,8.05,8.06,7.95,7.96,29239300.0
2025-01-22,7.97,7.98,7.81,7.9,34714700.0
2025-01-23,7.89,8.21,7.89,8.2,65019900.0
2025-01-24,8.17,8.23,8.02,8.18,42088500.0
2025-01-27,8.22,8.34,8.19,8.26,42094000.0
2025-02-05,8.26,8.29,8.08,8.11,44803000.0
2025-02-06,8.08,8.21,8.03,8.1,39042900.0
2025-02-07,8.1,8.16,7.99,8.13,46705000.0
2025-02-10,8.13,8.23,8.05,8.06,40342700.0
2025-02-11,8.01,8.2,8.01,8.15,37122500.0
2025-02-12,8.18,8.23,8.11,8.16,30993600.0
2025-02-13,8.15,8.18,8.08,8.08,29292300.0
2025-02-14,8.08,8.18,8.03,8.17,31553200.0
2025-02-17,8.17,8.19,8.06,8.13,33460200.0
2025-02-18,8.11,8.34,8.11,8.29,62935900.0
2025-02-19,8.28,8.44,8.25,8.38,40838300.0
2025-02-20,8.36,8.44,8.29,8.37,28432200.0
2025-02-21,8.34,8.41,8.22,8.25,41939500.0
2025-02-24,8.22,8.28,8.05,8.07,56340600.0
2025-02-25,8.06,8.12,8.04,8.08,30661600.0
2025-02-26,8.08,8.31,8.08,8.15,49183700.0
2025-02-27,8.15,8.41,8.11,8.41,70736800.0
2025-02-28,8.41,8.46,8.31,8.32,44873100.0
2025-03-03,8.37,8.39,8.19,8.28,50398800.0
2025-03-04,8.26,8.41,8.25,8.35,29123100.0
2025-03-05,8.37,8.56,8.31,8.52,50061300.0
2025-03-06,8.49,8.51,8.34,8.38,51067300.0
2025-03-07,8.38,8.47,8.34,8.36,30538600.0
2025-03-10,8.35,8.38,8.27,8.34,34611800.0
2025-03-11,8.3,8.44,8.3,8.44,42501900.0
2025-03-12,8.41,8.43,8.31,8.32,33976100.0
2025-03-13,8.31,8.42,8.3,8.4,40012900.0
2025-03-14,8.39,8.49,8.31,8.34,48326500.0
2025-03-17,8.33,8.36,8.23,8.31,46576900.0
2025-03-18,8.32,8.36,8.26,8.27,32166100.0
2025-03-19,8.26,8.34,8.22,8.32,32182700.0
2025-03-20,8.31,8.37,8.27,8.32,26371800.0
2025-03-21,8.29,8.35,8.17,8.17,50699600.0
2025-03-24,8.21,8.28,8.18,8.27,47081400.0
2025-03-25,8.27,8.39,8.27,8.39,47085000.0
2025-03-26,8.38,8.49,8.32,8.4,34421800.0
2025-03-27,8.4,8.53,8.38,8.47,34545400.0
2025-03-28,8.5,8.54,8.42,8.53,31956700.0
2025-03-31,8.6,8.89,8.53,8.81,68354300.0
2025-04-01,8.8,8.94,8.72,8.93,48705200.0
2025-04-02,8.94,9.11,8.93,9.04,50646900.0
2025-04-03,9.01,9.19,8.93,9.14,46158000.0
2025-04-07,8.87,9.07,8.64,8.94,121012700.0
2025-04-08,8.91,9.17,8.66,9.06,120952700.0
2025-04-09,9.04,9.1,8.79,9.05,90669900.0
2025-04-10,9.05,9.11,8.91,9.11,47772800.0
2025-04-11,9.09,9.1,8.84,8.93,47334300.0
2025-04-14,8.9,8.96,8.85,8.89,39627400.0
2025-04-15,8.87,9.0,8.85,8.99,46013800.0
2025-04-16,8.97,9.32,8.96,9.32,73798000.0
2025-04-17,9.29,9.46,9.21,9.45,52158100.0
2025-04-18,9.44,9.67,9.41,9.55,46554200.0
2025-04-21,9.54,9.7,9.37,9.39,43677300.0
2025-04-22,9.41,9.55,9.39,9.44,35667300.0
2025-04-23,9.42,9.46,9.29,9.35,36067800.0
2025-04-24,9.33,9.57,9.33,9.53,36845800.0
2025-04-25,9.5,9.52,9.28,9.41,64652800.0
2025-04-28,9.42,9.61,9.37,9.56,60161400.0
2025-04-29,9.57,9.64,9.48,9.52,41292700.0
2025-04-30,9.52,9.55,9.29,9.34,44125500.0
2025-05-06,9.35,9.36,9.16,9.3,44825300.0
2025-05-07,9.34,9.44,9.26,9.4,41096600.0
2025-05-08,9.36,9.46,9.29,9.4,35234100.0
2025-05-09,9.37,9.61,9.37,9.61,48245400.0
2025-05-12,9.58,9.75,9.45,9.61,53653500.0
2025-05-13,9.63,10.04,9.56,10.01,75738400.0
2025-05-14,10.0,10.18,9.94,10.09,53300300.0
2025-05-15,10.09,10.16,10.0,10.0,38307900.0
2025-05-16,10.02,10.05,9.82,9.97,41450800.0
2025-05-19,10.05,10.24,10.0,10.02,45416000.0
2025-05-20,10.06,10.16,9.93,9.96,45451300.0
2025-05-21,9.98,10.12,9.94,10.03,40527800.0
2025-05-22,10.07,10.29,9.99,10.19,69690500.0
2025-05-23,10.2,10.24,9.89,9.91,91492100.0
2025-05-26,9.84,9.92,9.66,9.74,77169900.0
2025-05-27,9.73,9.83,9.66,9.71,79391400.0
2025-05-28,9.72,9.75,9.46,9.51,90483000.0
2025-05-29,9.48,9.58,9.4,9.55,62121500.0
2025-05-30,9.55,9.67,9.54,9.54,78070000.0
2025-06-03,9.56,10.1,9.56,9.98,123154300.0
2025-06-04,9.98,10.08,9.8,9.8,63862700.0
2025-06-05,9.81,9.88,9.63,9.66,50283600.0
2025-06-06,9.69,9.77,9.58,9.6,43473600.0
2025-06-09,9.62,9.65,9.47,9.6,54341900.0
2025-06-10,9.6,9.74,9.54,9.59,65166600.0
2025-06-11,9.61,9.65,9.48,9.63,63416000.0
2025-06-12,9.68,9.76,9.63,9.76,55103600.0
2025-06-13,9.76,9.77,9.55,9.58,66765900.0
2025-06-16,9.56,9.68,9.5,9.65,40647100.0
2025-06-17,9.63,9.7,9.6,9.6,38514400.0
2025-06-18,9.62,9.92,9.59,9.9,85104300.0
2025-06-19,9.93,10.05,9.8,10.03,62244800.0
2025-06-20,9.99,10.16,9.93,10.16,57519800.0
2025-06-23,10.11,10.26,9.94,10.19,65944600.0
2025-06-24,10.13,10.19,9.94,10.03,82388300.0
2025-06-25,9.98,10.1,9.94,10.03,51379400.0
2025-06-26,10.03,10.14,9.9,10.11,61764300.0
2025-06-27,10.1,10.28,9.79,9.81,91640700.0
2025-06-30,9.77,9.84,9.69,9.79,51813200.0
2025-07-01,9.83,9.97,9.8,9.9,49892000.0
2025-07-02,9.95,10.28,9.92,10.21,85559500.0
2025-07-03,10.23,10.35,10.14,10.34,68039300.0
2025-07-04,10.34,10.63,10.34,10.61,91298400.0
2025-07-07,10.61,10.65,10.34,10.56,69933200.0
2025-07-08,10.51,10.59,10.38,10.4,53383700.0
2025-07-09,10.38,10.56,10.36,10.41,47253100.0
2025-07-10,10.39,10.45,10.36,10.36,75964800.0
2025-07-11,10.39,10.44,10.09,10.09,101790000.0
2025-07-14,10.11,10.32,10.11,10.19,68999500.0
2025-07-15,10.22,10.32,10.09,10.1,56993600.0
2025-07-16,10.08,10.16,9.96,10.08,50636400.0
2025-07-17,10.07,10.12,10.02,10.03,29762300.0
2025-07-18,10.05,10.22,10.01,10.21,58975400.0
2025-07-21,10.2,10.22,10.03,10.05,53373500.0
2025-07-22,10.02,10.05,9.81,9.9,71311600.0
2025-07-23,9.88,10.0,9.86,9.87,59098500.0
2025-07-24,9.91,9.91,9.59,9.62,87948700.0
2025-07-25,9.62,9.66,9.56,9.58,53970000.0
2025-07-28,9.63,9.81,9.6,9.7,66842100.0
2025-07-29,9.69,9.75,9.48,9.5,60157800.0
2025-07-30,9.54,9.61,9.48,9.54,56906400.0
2025-07-31,9.54,9.58,9.33,9.41,72559500.0
2025-08-01,9.4,9.52,9.31,9.45,49768300.0
2025-08-04,9.39,9.54,9.39,9.46,46084200.0
2025-08-05,9.47,9.68,9.42,9.67,62507700.0
2025-08-06,9.67,9.81,9.66,9.68,49044600.0
2025-08-07,9.68,9.73,9.6,9.65,34567700.0
2025-08-08,9.68,9.74,9.62,9.64,28317200.0
2025-08-11,9.63,9.66,9.51,9.51,38313000.0
2025-08-12,9.51,9.63,9.48,9.49,40263100.0
2025-08-13,9.53,9.54,9.36,9.37,54357500.0
2025-08-14,9.37,9.42,9.33,9.33,42262500.0
2025-08-15,9.34,9.36,9.05,9.17,86845800.0
2025-08-18,9.17,9.2,9.08,9.15,46476200.0
2025-08-19,9.15,9.2,9.09,9.15,39476600.0
2025-08-20,9.15,9.27,9.1,9.16,46147800.0
2025-08-21,9.16,9.19,9.1,9.17,45669800.0
2025-08-22,9.17,9.18,9.02,9.09,63521500.0
2025-08-25,9.06,9.16,8.99,9.13,61460500.0
2025-08-26,9.13,9.15,8.96,8.96,77810600.0
2025-08-27,8.95,8.97,8.76,8.78,94958300.0
2025-08-28,8.77,8.9,8.72,8.82,65300700.0
2025-08-29,8.9,9.11,8.7,8.72,169195500.0
2025-09-01,8.77,8.87,8.62,8.66,148362300.0
2025-09-02,8.66,8.85,8.63,8.82,92895700.0
2025-09-03,8.82,8.85,8.67,8.72,70573900.0
2025-09-04,8.7,8.71,8.49,8.68,84311900.0
2025-09-05,8.66,8.67,8.5,8.58,79536200.0
2025-09-08,8.55,8.61,8.52,8.52,61390400.0
2025-09-09,8.52,8.58,8.5,8.58,53886800.0
2025-09-10,8.57,8.67,8.53,8.58,71146700.0
2025-09-11,8.58,8.63,8.5,8.6,76223400.0
2025-09-12,8.59,8.61,8.46,8.49,91774500.0
2025-09-15,8.48,8.49,8.39,8.45,54224000.0
2025-09-16,8.45,8.49,8.39,8.43,54441200.0
2025-09-17,8.42,8.49,8.41,8.43,52659000.0
2025-09-18,8.44,8.45,8.23,8.25,81632900.0
2025-09-19,8.23,8.26,8.12,8.21,62910600.0
2025-09-22,8.21,8.28,8.14,8.16,48903800.0
2025-09-23,8.14,8.33,8.07,8.25,102192200.0
2025-09-24,8.24,8.35,8.21,8.26,60249800.0
2025-09-25,8.24,8.26,8.1,8.13,63173400.0
2025-09-26,8.15,8.23,8.06,8.22,52047700.0
2025-09-29,8.22,8.28,8.12,8.19,62223100.0
2025-09-30,8.2,8.2,8.13,8.14,41631700.0
2025-10-09,8.12,8.15,8.04,8.14,62818500.0
2025-10-10,8.14,8.41,8.14,8.37,121036200.0
2025-10-13,8.36,8.66,8.31,8.63,182972500.0
2025-10-14,8.56,8.8,8.49,8.78,143786200.0
2025-10-15,8.76,8.91,8.7,8.88,112399700.0
2025-10-16,8.94,9.07,8.9,9.07,101899300.0
2025-10-17,9.04,9.14,8.93,8.97,76889400.0
2025-10-20,8.94,9.12,8.79,9.1,93757000.0
2025-10-21,9.08,9.12,8.99,9.07,58613800.0
2025-10-22,9.04,9.16,9.03,9.12,53443600.0
2025-10-23,9.11,9.23,9.04,9.08,59563400.0
2025-10-24,9.04,9.28,8.99,9.15,84841500.0
2025-10-27,9.11,9.21,9.02,9.11,61689700.0
2025-10-28,9.12,9.16,8.95,9.08,51159400.0
2025-10-29,9.05,9.05,8.77,8.81,72959100.0
2025-10-30,8.78,8.96,8.78,8.9,58676300.0
2025-10-31,8.97,9.03,8.89,8.97,55795600.0
2025-11-03,8.98,9.2,8.96,9.16,74748700.0
2025-11-04,9.14,9.53,9.12,9.47,137319800.0
2025-11-05,9.5,9.58,9.44,9.52,84197100.0
2025-11-06,9.47,9.6,9.4,9.49,57446600.0
2025-11-07,9.49,9.6,9.44,9.48,44786200.0
2025-11-10,9.46,9.74,9.41,9.71,65224700.0
2025-11-11,9.68,9.71,9.61,9.61,39152300.0
2025-11-12,9.66,9.77,9.61,9.7,59706000.0
2025-11-13,9.7,9.77,9.61,9.73,53277700.0
2025-11-14,9.74,9.93,9.71,9.73,58627400.0
2025-11-17,9.72,9.76,9.53,9.57,60028900.0
2025-11-18,9.57,9.66,9.49,9.54,41094400.0
2025-11-19,9.54,9.63,9.45,9.5,52104900.0
2025-11-20,9.5,9.7,9.47,9.57,51890200.0
2025-11-21,9.63,9.63,9.45,9.49,53245100.0
2025-11-24,9.5,9.53,9.29,9.32,65505600.0
2025-11-25,9.32,9.41,9.22,9.39,40303900.0
2025-11-26,9.39,9.47,9.35,9.38,34941200.0
2025-11-27,9.37,9.53,9.27,9.49,44745400.0
2025-11-28,9.49,9.5,9.34,9.36,38098300.0
2025-12-01,9.36,9.57,9.33,9.54,59181900.0
2025-12-02,9.56,9.61,9.48,9.56,36153200.0
2025-12-03,9.56,9.71,9.49,9.5,48901100.0
2025-12-04,9.5,9.58,9.42,9.44,33955200.0
2025-12-05,9.44,9.5,9.18,9.28,58164500.0
2025-12-08,9.28,9.29,9.12,9.14,47778300.0
2025-12-09,9.16,9.17,9.04,9.08,35030900.0
2025-12-10,9.07,9.16,9.05,9.14,36890000.0
2025-12-11,9.13,9.28,9.11,9.21,38905000.0
2025-12-12,9.23,9.32,9.1,9.21,52750400.0
2025-12-15,9.24,9.37,9.22,9.32,40684400.0
2025-12-16,9.31,9.38,9.24,9.31,33445900.0
2025-12-17,9.33,9.38,9.24,9.29,36864100.0
2025-12-18,9.29,9.64,9.25,9.64,71546500.0
2025-12-19,9.61,9.63,9.43,9.45,57963800.0
2025-12-22,9.39,9.45,9.26,9.27,51159300.0
2025-12-23,9.26,9.43,9.25,9.38,47236500.0
2025-12-24,9.38,9.43,9.26,9.38,42346800.0
2025-12-25,9.35,9.49,9.35,9.44,29126200.0
2025-12-26,9.43,9.48,9.39,9.4,24855800.0
2025-12-29,9.38,9.65,9.36,9.61,70780800.0
2025-12-30,9.61,9.68,9.54,9.65,53090000.0
2025-12-31,9.65,9.67,9.55,9.58,33841800.0
2026-01-05,9.6,9.68,9.43,9.58,63558400.0
2026-01-06,9.56,9.57,9.27,9.41,115825500.0
2026-01-07,9.37,9.5,9.32,9.44,54647700.0
2026-01-08,9.43,9.44,9.33,9.43,41472700.0
2026-01-09,9.4,9.45,9.3,9.39,48074100.0
2026-01-12,9.34,9.56,9.31,9.55,84777700.0
2026-01-13,9.55,9.61,9.47,9.57,50850100.0
2026-01-14,9.54,9.57,9.42,9.44,55450600.0
2026-01-15,9.43,9.51,9.34,9.36,46731000.0
2026-01-16,9.36,9.4,9.08,9.12,96116200.0
2026-01-19,9.09,9.18,9.06,9.14,58834900.0
2026-01-20,9.1,9.31,9.08,9.27,57859700.0
2026-01-21,9.26,9.36,9.14,9.18,62709900.0
2026-01-22,9.18,9.25,9.04,9.05,54618500.0
2026-01-23,9.07,9.1,8.79,8.83,79013400.0
2026-01-26,8.83,8.91,8.73,8.74,73437900.0
2026-01-27,8.75,8.9,8.72,8.75,63499800.0
2026-01-28,8.77,8.81,8.59,8.61,86025200.0
2026-01-29,8.62,8.81,8.59,8.8,74897000.0
2026-01-30,8.82,8.88,8.72,8.72,45520300.0
2026-02-02,8.8,9.07,8.73,8.87,82098700.0
2026-02-03,8.86,8.88,8.68,8.75,53771800.0
2026-02-04,8.76,8.96,8.74,8.85,47754800.0
2026-02-05,8.86,9.3,8.86,9.25,108911000.0
2026-02-06,9.25,9.32,9.12,9.25,53884600.0
2026-02-09,9.2,9.38,9.13,9.35,48717300.0
2026-02-10,9.34,9.58,9.33,9.55,62363300.0
2026-02-11,9.53,9.62,9.47,9.58,41882300.0
2026-02-12,9.58,9.61,9.46,9.48,38692200.0
2026-02-13,9.52,9.56,9.42,9.45,34353700.0
2026-02-24,9.44,9.51,9.36,9.37,35741500.0
2026-02-25,9.39,9.39,9.18,9.23,48539600.0
2026-02-26,9.22,9.32,9.2,9.24,25503700.0
2026-02-27,9.27,9.34,9.16,9.16,37082600.0
2026-03-02,9.16,9.25,9.1,9.23,43712600.0
2026-03-03,9.21,9.47,9.13,9.34,70167000.0
2026-03-04,9.31,9.36,9.19,9.34,56326600.0
2026-03-05,9.31,9.35,9.23,9.24,46076000.0
2026-03-06,9.26,9.31,9.13,9.21,41864300.0
2026-03-09,9.18,9.22,9.03,9.07,48436800.0
2026-03-10,9.1,9.1,9.0,9.05,30934200.0
2026-03-11,9.04,9.23,9.0,9.2,44389400.0
2026-03-12,9.17,9.31,9.15,9.23,33367000.0
2026-03-13,9.21,9.43,9.16,9.35,54567600.0
2026-03-16,9.32,9.5,9.31,9.4,47042000.0
2026-03-17,9.39,9.56,9.36,9.53,45767300.0
2026-03-18,9.53,9.54,9.43,9.46,37412300.0
2026-03-19,9.46,9.53,9.41,9.45,34357500.0
2026-03-20,9.42,9.5,9.37,9.37,32458700.0
2026-03-23,9.34,9.35,9.09,9.13,51206500.0
2026-03-24,9.18,9.45,9.16,9.35,45034600.0
2026-03-25,9.34,9.36,9.18,9.29,39858900.0
2026-03-26,9.26,9.42,9.25,9.29,34245200.0
2026-03-27,9.29,9.35,9.23,9.27,45167600.0
2026-03-30,9.24,9.42,9.22,9.4,37652000.0
2026-03-31,9.42,9.48,9.36,9.39,36514600.0
2026-04-01,9.4,9.53,9.35,9.37,43610400.0
2026-04-02,9.38,9.46,9.34,9.41,26057000.0
2026-04-03,9.41,9.42,9.22,9.31,28394400.0
2026-04-07,9.33,9.33,9.11,9.14,47579700.0
2026-04-08,9.16,9.22,9.1,9.21,39558500.0
2026-04-09,9.17,9.26,9.1,9.1,26592300.0
2026-04-10,9.11,9.14,9.04,9.07,35655700.0
2026-04-13,9.07,9.09,9.0,9.06,26431400.0
2026-04-14,9.06,9.3,9.05,9.27,55030900.0
2026-04-15,9.29,9.38,9.24,9.36,34713800.0
2026-04-16,9.36,9.45,9.27,9.28,36697700.0
2026-04-17,9.28,9.32,9.2,9.22,22248100.0
2026-04-20,9.2,9.29,9.18,9.28,31755200.0
2026-04-21,9.28,9.4,9.23,9.26,52219000.0
2026-04-22,9.24,9.29,9.17,9.22,33790900.0
2026-04-23,9.22,9.45,9.2,9.35,85976500.0
2026-04-24,9.33,9.4,9.2,9.25,70430600.0
2026-04-27,9.27,9.35,9.11,9.12,73758900.0
2026-04-28,9.13,9.15,8.99,9.06,50060800.0
2026-04-29,9.08,9.11,8.99,9.02,46448600.0
2026-04-30,8.99,9.02,8.8,8.86,66555700.0
2026-05-06,8.86,8.86,8.76,8.78,54140300.0
2026-05-07,8.79,8.87,8.73,8.74,52096800.0
2026-05-08,8.75,8.8,8.71,8.72,46583000.0
2026-05-11,8.72,8.73,8.66,8.71,55900700.0
2026-05-12,8.73,8.81,8.69,8.76,60053900.0
2026-05-13,8.78,8.99,8.77,8.87,62184900.0
2026-05-14,8.85,9.04,8.82,9.0,66520700.0
2026-05-15,9.0,9.1,8.94,8.97,49161500.0
2026-05-18,8.95,8.96,8.73,8.74,47461800.0
2026-05-19,8.74,8.84,8.61,8.64,49577800.0
2026-05-20,8.64,8.7,8.56,8.56,39814900.0
2026-05-21,8.57,8.62,8.56,8.57,28985200.0
2026-05-22,8.58,8.65,8.51,8.56,33753400.0
2026-05-25,8.53,8.61,8.5,8.52,29752100.0
2026-05-26,8.52,8.57,8.49,8.54,30080800.0
2026-05-27,8.54,8.55,8.39,8.47,47853400.0
2026-05-28,8.46,8.5,8.38,8.39,27444400.0
2026-05-29,8.38,8.54,8.35,8.51,45159200.0
2026-06-01,8.51,8.74,8.46,8.74,57239600.0
2026-06-02,8.73,8.88,8.71,8.78,51873600.0
2026-06-03,8.79,8.79,8.68,8.74,35951900.0
2026-06-04,8.73,8.84,8.67,8.71,41488100.0
2026-06-05,8.71,8.89,8.7,8.8,41936800.0
2026-06-08,8.83,8.9,8.74,8.86,51364800.0
2026-06-09,8.83,8.91,8.78,8.83,42276400.0
2026-06-10,8.83,8.95,8.78,8.9,45670200.0
2026-06-11,8.9,8.94,8.78,8.84,46737300.0
2026-06-12,8.81,9.06,8.76,9.06,60889600.0
2026-06-15,9.02,9.11,8.86,8.88,55651700.0
2026-06-16,8.88,8.91,8.74,8.78,41134300.0
2026-06-17,8.79,8.83,8.63,8.71,46519000.0
2026-06-18,8.7,8.72,8.51,8.54,49709000.0
2026-06-22,8.5,8.81,8.45,8.72,64693600.0
2026-06-23,8.74,8.91,8.72,8.82,57527500.0
2026-06-24,8.79,8.82,8.53,8.56,54470300.0
2026-06-25,8.56,8.65,8.52,8.59,55329700.0
2026-06-26,8.63,8.64,8.47,8.59,39809300.0
2026-06-29,8.59,8.61,8.31,8.59,60806200.0
2026-06-30,8.53,8.55,8.35,8.38,50504800.0
2026-07-01,8.39,8.51,8.34,8.45,33512500.0
2026-07-02,8.5,8.66,8.42,8.56,44898100.0
2026-07-03,8.55,8.67,8.48,8.62,51573000.0
2026-07-06,8.6,8.78,8.5,8.75,49299100.0
2026-07-07,8.72,8.79,8.55,8.66,44966300.0
2026-07-08,8.61,8.79,8.53,8.77,46590000.0
2026-07-09,8.74,8.77,8.63,8.65,38881900.0
2026-07-10,8.65,8.71,8.57,8.61,46973300.0
2026-07-13,8.59,8.79,8.56,8.79,58493000.0
2026-07-14,8.75,8.85,8.7,8.74,60471500.0
2026-07-15,8.69,8.87,8.66,8.83,66738700.0
2026-07-16,8.84,8.91,8.71,8.73,49786000.0
2026-07-17,8.75,8.87,8.74,8.78,70691200.0
2026-07-20,8.78,9.0,8.75,8.98,77343500.0
2026-07-21,9.0,9.13,8.78,8.8,89209600.0
2026-07-22,8.79,8.86,8.7,8.85,48527000.0
2026-07-23,8.81,8.91,8.77,8.82,54383400.0
2026-07-24,8.83,8.93,8.82,8.84,48765400.0
2026-07-27,8.82,8.94,8.81,8.86,55547000.0
2026-07-28,8.89,9.11,8.88,9.07,93329100.0
2026-07-29,9.07,9.19,9.04,9.08,68722600.0
2026-07-30,9.13,9.3,9.07,9.29,82904100.0
2026-07-31,9.2,9.24,8.96,9.15,94729200.0
2026-08-03,9.14,9.3,9.12,9.28,69335200.0
2026-08-04,9.25,9.31,9.06,9.12,67455800.0
2026-08-05,9.12,9.18,8.93,8.98,72680500.0
2026-08-06,9.0,9.03,8.93,9.0,43400400.0
2026-08-07,8.99,9.02,8.84,8.91,53252300.0
2026-08-10,8.9,9.04,8.89,8.97,53051900.0
2026-08-11,8.97,9.06,8.92,8.93,40802800.0
2026-08-12,8.94,9.02,8.88,8.97,49530900.0
2026-08-13,8.95,9.05,8.95,9.01,45155000.0
2026-08-14,8.98,9.23,8.98,9.12,83127400.0
2026-08-17,9.1,9.18,9.05,9.13,64450900.0
2026-08-18,9.13,9.27,9.13,9.23,64519600.0
2026-08-19,9.28,9.48,9.23,9.46,126402400.0
2026-08-20,9.4,9.55,9.38,9.54,76559900.0
2026-08-21,9.55,9.59,9.42,9.44,38603200.0
2026-08-24,9.43,9.67,9.41,9.57,72571400.0
2026-08-25,9.62,9.65,9.39,9.42,60862300.0
2026-08-26,9.41,9.5,9.37,9.42,47846800.0
2026-08-27,9.39,9.44,9.22,9.25,71816100.0
2026-08-28,9.18,9.19,8.93,9.0,141099100.0
2026-08-31,9.0,9.18,8.97,9.18,94063300.0
2026-09-01,9.17,9.41,9.13,9.38,93530700.0
2026-09-02,9.4,9.46,9.32,9.33,43396100.0
2026-09-03,9.31,9.47,9.29,9.3,49761500.0
2026-09-04,9.3,9.37,9.28,9.31,40529900.0
2026-09-07,9.32,9.35,9.13,9.18,60008900.0
2026-09-08,9.15,9.3,9.14,9.25,49596600.0
2026-09-09,9.25,9.38,9.23,9.29,34120900.0
2026-09-10,9.31,9.49,9.27,9.49,62925000.0
2026-09-11,9.49,9.55,9.4,9.42,43892700.0
2026-09-14,9.4,9.57,9.4,9.47,47308500.0
2026-09-15,9.45,9.49,9.34,9.37,44811200.0
2026-09-16,9.37,9.42,9.25,9.31,38091500.0
2026-09-17,9.28,9.42,9.23,9.29,40170600.0
2026-09-18,9.28,9.39,9.26,9.26,38575700.0
2026-09-21,9.25,9.29,9.18,9.24,35414300.0
2026-09-22,9.24,9.26,9.18,9.23,36794800.0
2026-09-23,9.22,9.27,9.13,9.17,34373100.0
2026-09-24,9.17,9.28,9.13,9.21,37703100.0
2026-09-28,9.23,9.31,9.18,9.21,50418800.0
2026-09-29,9.25,9.3,9.18,9.25,33195900.0
2026-09-30,9.26,9.46,9.25,9.45,57756300.0
2026-10-08,9.46,9.54,9.43,9.51,60390500.0
2026-10-09,9.53,9.57,9.33,9.33,67499700.0
2026-10-12,9.38,9.49,9.36,9.47,55316800.0
2026-10-13,9.47,9.5,9.32,9.37,54366200.0
2026-10-14,9.38,9.48,9.35,9.38,41022800.0
2026-10-15,9.4,9.41,9.23,9.35,63436200.0
2026-10-16,9.31,9.4,9.28,9.31,51990100.0
2026-10-19,9.3,9.38,9.28,9.33,53498100.0
2026-10-20,9.32,9.36,9.13,9.17,73759500.0
2026-10-21,9.14,9.16,9.04,9.07,60712600.0
2026-10-22,9.09,9.13,8.99,9.08,50800900.0
2026-10-23,9.08,9.15,8.97,9.02,72328700.0
2026-10-26,9.04,9.28,9.02,9.25,102649600.0
2026-10-27,9.27,9.48,9.19,9.45,93501700.0
2026-10-28,9.38,9.44,9.24,9.31,75854900.0