date,open,high,low,close,volume
2024-03-07,4.274,4.324,4.264,4.304,307459400.0
2024-03-08,4.294,4.324,4.264,4.314,247200400.0
2024-03-11,4.304,4.314,4.254,4.294,224302600.0
2024-03-12,4.284,4.284,4.114,4.124,511714800.0
2024-03-13,4.114,4.134,4.064,4.094,300360700.0
2024-03-14,4.084,4.154,4.064,4.114,241311400.0
2024-03-15,4.114,4.164,4.114,4.134,225861400.0
2024-03-18,4.134,4.144,4.094,4.104,191173500.0
2024-03-19,4.104,4.124,4.074,4.074,202804600.0
2024-03-20,4.074,4.144,4.044,4.124,245397600.0
2024-03-21,4.124,4.164,4.104,4.144,205106300.0
2024-03-22,4.154,4.194,4.104,4.174,265784400.0
2024-03-25,4.174,4.214,4.164,4.214,237408100.0
2024-03-26,4.214,4.254,4.184,4.254,243359600.0
2024-03-27,4.244,4.314,4.224,4.284,290707900.0
2024-03-28,4.264,4.274,4.144,4.174,397889800.0
2024-03-29,4.174,4.254,4.154,4.204,229812300.0
2024-04-01,4.204,4.244,4.194,4.214,201919900.0
2024-04-02,4.214,4.284,4.204,4.264,314250100.0
2024-04-03,4.264,4.284,4.224,4.254,218224100.0
2024-04-08,4.254,4.334,4.234,4.324,307046900.0
2024-04-09,4.324,4.364,4.244,4.254,313915000.0
2024-04-10,4.264,4.314,4.244,4.264,244947200.0
2024-04-11,4.244,4.264,4.194,4.244,200263800.0
2024-04-12,4.244,4.274,4.214,4.244,248394400.0
2024-04-15,4.254,4.354,4.254,4.344,401243900.0
2024-04-16,4.344,4.424,4.304,4.394,400069300.0
2024-04-17,4.374,4.444,4.314,4.424,332204200.0
2024-04-18,4.414,4.554,4.404,4.444,387972800.0
2024-04-19,4.424,4.514,4.424,4.474,255940600.0
2024-04-22,4.494,4.564,4.394,4.404,327521200.0
2024-04-23,4.414,4.504,4.384,4.424,330913000.0
2024-04-24,4.424,4.444,4.384,4.394,236026000.0
2024-04-25,4.404,4.424,4.374,4.414,165074600.0
2024-04-26,4.414,4.464,4.314,4.324,471033100.0
2024-04-29,4.314,4.364,4.264,4.304,349015100.0
2024-04-30,4.294,4.374,4.284,4.354,260174400.0
2024-05-06,4.374,4.394,4.284,4.294,405871400.0
2024-05-07,4.294,4.334,4.274,4.324,278163100.0
2024-05-08,4.324,4.374,4.304,4.334,296767200.0
2024-05-09,4.324,4.334,4.294,4.304,240195600.0
2024-05-10,4.314,4.344,4.304,4.324,264686100.0
2024-05-13,4.324,4.354,4.284,4.334,239094000.0
2024-05-14,4.334,4.334,4.284,4.294,257866700.0
2024-05-15,4.294,4.314,4.284,4.304,142708100.0
2024-05-16,4.294,4.344,4.284,4.334,297188900.0
2024-05-17,4.334,4.394,4.314,4.394,383001600.0
2024-05-20,4.394,4.454,4.364,4.384,331820300.0
2024-05-21,4.384,4.434,4.364,4.424,273676000.0
2024-05-22,4.424,4.464,4.414,4.434,245844100.0
2024-05-23,4.444,4.454,4.394,4.414,224162500.0
2024-05-24,4.414,4.434,4.364,4.364,226186100.0
2024-05-27,4.374,4.414,4.364,4.404,215568200.0
2024-05-28,4.404,4.434,4.384,4.414,195724000.0
2024-05-29,4.414,4.434,4.374,4.394,227719900.0
2024-05-30,4.394,4.404,4.344,4.364,223985100.0
2024-05-31,4.374,4.394,4.354,4.354,203742300.0
2024-06-03,4.354,4.374,4.334,4.364,215772700.0
2024-06-04,4.364,4.394,4.364,4.394,175628800.0
2024-06-05,4.394,4.404,4.374,4.384,188997500.0
2024-06-06,4.384,4.414,4.374,4.384,237521400.0
2024-06-07,4.384,4.444,4.374,4.444,297294300.0
2024-06-11,4.444,4.464,4.364,4.364,333761400.0
2024-06-12,4.364,4.374,4.284,4.324,323476200.0
2024-06-13,4.324,4.364,4.314,4.354,180474500.0
2024-06-14,4.354,4.444,4.344,4.424,369814100.0
2024-06-17,4.414,4.424,4.324,4.354,273785800.0
2024-06-18,4.344,4.384,4.314,4.374,201065000.0
2024-06-19,4.364,4.424,4.364,4.424,247937000.0
2024-06-20,4.424,4.444,4.404,4.444,213376700.0
2024-06-21,4.434,4.454,4.404,4.434,224827400.0
2024-06-24,4.434,4.504,4.424,4.494,331721100.0
2024-06-25,4.484,4.534,4.474,4.524,292474100.0
2024-06-26,4.524,4.584,4.514,4.554,252470500.0
2024-06-27,4.544,4.634,4.524,4.624,315653600.0
2024-06-28,4.614,4.644,4.574,4.624,268553300.0
2024-07-01,4.614,4.774,4.604,4.744,320284600.0
2024-07-02,4.744,4.904,4.734,4.894,377040500.0
2024-07-03,4.884,4.904,4.774,4.814,274371900.0
2024-07-04,4.814,4.904,4.804,4.884,261898000.0
2024-07-05,4.884,4.924,4.734,4.754,399312000.0
2024-07-08,4.744,4.864,4.734,4.814,288364900.0
2024-07-09,4.814,4.864,4.774,4.864,295534300.0
2024-07-10,4.864,4.934,4.864,4.924,287630100.0
2024-07-11,4.924,4.924,4.784,4.854,376798500.0
2024-07-12,4.844,5.024,4.834,5.004,400967300.0
2024-07-15,5.014,5.164,4.984,5.124,428958300.0
2024-07-16,5.151,5.201,5.061,5.121,503559100.0
2024-07-17,5.111,5.171,5.071,5.141,321899200.0
2024-07-18,5.131,5.151,5.091,5.141,255386400.0
2024-07-19,5.131,5.151,5.051,5.141,360144000.0
2024-07-22,5.111,5.121,4.991,5.071,323060700.0
2024-07-23,5.051,5.291,5.041,5.241,508143800.0
2024-07-24,5.231,5.341,5.221,5.291,318449800.0
2024-07-25,5.281,5.351,5.201,5.291,411478700.0
2024-07-26,5.281,5.301,5.091,5.161,415945600.0
2024-07-29,5.151,5.211,5.071,5.211,261893100.0
2024-07-30,5.201,5.261,5.141,5.221,249533500.0
2024-07-31,5.211,5.241,5.061,5.081,461473000.0
2024-08-01,5.061,5.141,4.961,5.111,373139400.0
2024-08-02,5.081,5.151,5.061,5.111,281415800.0
2024-08-05,5.111,5.181,5.061,5.101,319544600.0
2024-08-06,5.111,5.121,5.011,5.031,275470000.0
2024-08-07,5.051,5.111,5.031,5.051,227015200.0
2024-08-08,5.061,5.111,5.041,5.101,187175900.0
2024-08-09,5.101,5.161,5.071,5.151,185078800.0
2024-08-12,5.151,5.251,5.141,5.221,225847800.0
2024-08-13,5.221,5.311,5.161,5.231,240418700.0
2024-08-14,5.211,5.271,5.201,5.251,188044800.0
2024-08-15,5.251,5.291,5.231,5.281,206740100.0
2024-08-16,5.281,5.381,5.261,5.371,270194000.0
2024-08-19,5.371,5.521,5.331,5.501,338863500.0
2024-08-20,5.491,5.631,5.481,5.621,399597400.0
2024-08-21,5.581,5.591,5.481,5.531,331588300.0
2024-08-22,5.521,5.671,5.521,5.651,350230200.0
2024-08-23,5.651,5.711,5.581,5.691,265657400.0
2024-08-26,5.671,5.701,5.581,5.661,267311100.0
2024-08-27,5.651,5.781,5.641,5.761,323249600.0
2024-08-28,5.761,5.801,5.671,5.721,314722500.0
2024-08-29,5.711,5.721,5.431,5.451,557314700.0
2024-08-30,5.411,5.471,5.191,5.211,880782300.0
2024-09-02,5.131,5.231,5.111,5.171,568240200.0
2024-09-03,5.161,5.181,4.911,4.991,648640100.0
2024-09-04,4.951,5.011,4.891,4.941,392331400.0
2024-09-05,4.931,4.961,4.831,4.861,383530800.0
2024-09-06,4.861,4.961,4.851,4.871,290696800.0
2024-09-09,4.861,4.881,4.741,4.841,282126700.0
2024-09-10,4.841,4.951,4.831,4.901,368343200.0
2024-09-11,4.891,4.901,4.731,4.771,359763400.0
2024-09-12,4.741,4.791,4.681,4.771,286853600.0
2024-09-13,4.771,4.811,4.751,4.791,234048700.0
2024-09-18,4.801,4.911,4.801,4.911,246839400.0
2024-09-19,4.921,4.941,4.811,4.881,280996800.0
2024-09-20,4.891,4.921,4.851,4.901,282832300.0
2024-09-23,4.891,4.971,4.851,4.951,227037700.0
2024-09-24,4.981,5.231,4.961,5.231,605204900.0
2024-09-25,5.321,5.451,5.201,5.271,629820800.0
2024-09-26,5.271,5.441,5.231,5.431,521674400.0
2024-09-27,5.481,5.571,5.151,5.241,687209300.0
2024-09-30,5.241,5.541,5.061,5.411,1616174200.0
2024-10-08,5.731,5.891,5.271,5.351,1688226200.0
2024-10-09,5.291,5.401,5.211,5.271,1009071800.0
2024-10-10,5.281,5.631,5.271,5.501,1091528100.0
2024-10-11,5.481,5.621,5.431,5.501,529952800.0
2024-10-14,5.551,5.731,5.551,5.701,789921100.0
2024-10-15,5.661,5.681,5.491,5.491,492769200.0
2024-10-16,5.461,5.631,5.451,5.591,414614600.0
2024-10-17,5.581,5.631,5.521,5.521,328081300.0
2024-10-18,5.521,5.591,5.441,5.551,514452200.0
2024-10-21,5.521,5.521,5.371,5.391,568464900.0
2024-10-22,5.401,5.441,5.341,5.371,431271500.0
2024-10-23,5.371,5.391,5.341,5.371,306854500.0
2024-10-24,5.361,5.431,5.351,5.391,288789500.0
2024-10-25,5.381,5.401,5.331,5.351,284529000.0
2024-10-28,5.341,5.341,5.261,5.301,329536400.0
2024-10-29,5.301,5.341,5.281,5.291,293860700.0
2024-10-30,5.281,5.311,5.231,5.241,305412000.0
2024-10-31,5.271,5.331,5.241,5.271,305288000.0
2024-11-01,5.271,5.381,5.261,5.381,451237900.0
2024-11-04,5.381,5.381,5.281,5.361,318060500.0
2024-11-05,5.331,5.381,5.321,5.381,312510800.0
2024-11-06,5.361,5.381,5.301,5.321,345023100.0
2024-11-07,5.311,5.381,5.291,5.381,379448800.0
2024-11-08,5.381,5.401,5.331,5.341,330042400.0
2024-11-11,5.311,5.321,5.251,5.271,398730200.0
2024-11-12,5.271,5.301,5.231,5.231,329274200.0
2024-11-13,5.231,5.301,5.211,5.271,343885800.0
2024-11-14,5.261,5.331,5.241,5.301,373526500.0
2024-11-15,5.291,5.341,5.261,5.281,384523300.0
2024-11-18,5.311,5.471,5.301,5.421,693242500.0
2024-11-19,5.411,5.451,5.301,5.381,429498700.0
2024-11-20,5.361,5.411,5.351,5.371,268242100.0
2024-11-21,5.361,5.381,5.341,5.361,180910700.0
2024-11-22,5.371,5.381,5.281,5.281,297820300.0
2024-11-25,5.291,5.361,5.281,5.301,290372200.0
2024-11-26,5.301,5.411,5.281,5.391,330004100.0
2024-11-27,5.381,5.451,5.371,5.431,288317400.0
2024-11-28,5.421,5.451,5.381,5.421,201840000.0
2024-11-29,5.421,5.461,5.371,5.381,290646500.0
2024-12-02,5.391,5.391,5.331,5.361,241748000.0
2024-12-03,5.361,5.441,5.351,5.441,338517200.0
2024-12-04,5.441,5.511,5.401,5.491,357231500.0
2024-12-05,5.481,5.561,5.461,5.491,264528300.0
2024-12-06,5.491,5.571,5.481,5.551,311963000.0
2024-12-09,5.531,5.601,5.511,5.551,312743300.0
2024-12-10,5.581,5.681,5.561,5.651,437294600.0
2024-12-11,5.631,5.681,5.531,5.541,387000300.0
2024-12-12,5.551,5.651,5.541,5.651,290184500.0
2024-12-13,5.631,5.681,5.591,5.621,389098400.0
2024-12-16,5.621,5.811,5.611,5.761,471572600.0
2024-12-17,5.751,5.821,5.741,5.741,313847700.0
2024-12-18,5.771,5.881,5.761,5.821,348942500.0
2024-12-19,5.801,5.841,5.711,5.721,361528500.0
2024-12-20,5.731,5.841,5.731,5.761,376548800.0
2024-12-23,5.761,5.991,5.761,5.931,487110000.0
2024-12-24,5.941,6.021,5.881,6.011,464147400.0
2024-12-25,6.001,6.271,5.991,6.171,636090100.0
2024-12-26,6.171,6.171,6.021,6.161,487252300.0
2024-12-27,6.121,6.171,5.991,6.151,510704100.0
2024-12-30,6.111,6.231,6.101,6.181,482330300.0
2024-12-31,6.171,6.261,6.131,6.151,520980200.0
2025-01-02,6.141,6.211,5.991,6.031,531482500.0
2025-01-03,6.041,6.061,5.851,5.941,521074000.0
2025-01-06,5.941,6.011,5.821,5.981,474224700.0
2025-01-07,5.984,6.084,5.934,6.064,382021800.0
2025-01-08,6.064,6.214,6.044,6.134,399684300.0
2025-01-09,6.134,6.144,6.034,6.084,236723400.0
2025-01-10,6.094,6.114,5.974,6.044,262025800.0
2025-01-13,6.034,6.044,5.864,5.974,330603300.0
2025-01-14,5.964,6.024,5.934,5.984,341885300.0
2025-01-15,5.974,6.104,5.954,6.004,307598300.0
2025-01-16,6.014,6.064,5.944,6.054,267468100.0
2025-01-17,6.044,6.074,5.974,5.984,278134600.0
2025-01-20,5.994,6.004,5.934,5.944,227362300.0
2025-01-21,5.954,5.984,5.894,5.924,215743500.0
2025-01-22,5.914,5.934,5.774,5.814,411169400.0
2025-01-23,5.854,6.064,5.854,6.034,544682000.0
2025-01-24,6.044,6.094,5.944,6.044,328205200.0
2025-01-27,6.054,6.224,6.054,6.194,371866200.0
2025-02-05,6.194,6.214,6.054,6.064,330540600.0
2025-02-06,6.074,6.134,6.024,6.064,264423700.0
2025-02-07,6.044,6.064,5.984,6.064,367643900.0
2025-02-10,6.034,6.114,6.014,6.044,311926800.0
2025-02-11,6.054,6.194,6.054,6.194,394195400.0
2025-02-12,6.184,6.294,6.104,6.274,325781100.0
2025-02-13,6.264,6.364,6.244,6.334,294524400.0
2025-02-14,6.334,6.374,6.274,6.364,253157800.0
2025-02-17,6.354,6.374,6.284,6.334,271346000.0
2025-02-18,6.324,6.514,6.314,6.464,397512100.0
2025-02-19,6.454,6.494,6.404,6.424,322072300.0
2025-02-20,6.414,6.464,6.374,6.454,251326700.0
2025-02-21,6.434,6.444,6.284,6.304,577209800.0
2025-02-24,6.274,6.314,6.194,6.264,437331000.0
2025-02-25,6.264,6.304,6.204,6.234,313984500.0
2025-02-26,6.234,6.314,6.214,6.254,329370000.0
2025-02-27,6.234,6.324,6.134,6.304,439190200.0
2025-02-28,6.274,6.354,6.244,6.244,431589600.0
2025-03-03,6.244,6.264,6.154,6.224,396401900.0
2025-03-04,6.194,6.214,6.154,6.154,343656200.0
2025-03-05,6.144,6.274,6.104,6.244,459912400.0
2025-03-06,6.224,6.234,6.164,6.204,365671200.0
2025-03-07,6.204,6.224,6.164,6.174,322375600.0
2025-03-10,6.164,6.174,6.094,6.114,324211600.0
2025-03-11,6.094,6.154,6.094,6.154,268000200.0
2025-03-12,6.134,6.144,6.074,6.094,317770200.0
2025-03-13,6.094,6.144,6.074,6.104,257295000.0
2025-03-14,6.094,6.184,6.094,6.124,489072100.0
2025-03-17,6.124,6.204,6.114,6.184,358619800.0
2025-03-18,6.204,6.214,6.144,6.174,236952800.0
2025-03-19,6.184,6.254,6.174,6.244,303269400.0
2025-03-20,6.244,6.294,6.184,6.214,300845200.0
2025-03-21,6.194,6.224,6.124,6.134,308799100.0
2025-03-24,6.134,6.224,6.134,6.194,306040200.0
2025-03-25,6.204,6.244,6.184,6.224,231805700.0
2025-03-26,6.234,6.254,6.184,6.204,233780100.0
2025-03-27,6.194,6.264,6.194,6.244,258027800.0
2025-03-28,6.234,6.254,6.204,6.254,212838100.0
2025-03-31,6.254,6.314,6.174,6.264,407133800.0
2025-04-01,6.244,6.274,6.154,6.174,428429100.0
2025-04-02,6.164,6.234,6.154,6.224,309974400.0
2025-04-03,6.194,6.274,6.194,6.264,306166900.0
2025-04-07,6.174,6.194,5.974,6.134,849156700.0
2025-04-08,6.074,6.214,6.054,6.194,671267800.0
2025-04-09,6.164,6.264,6.114,6.174,566168800.0
2025-04-10,6.174,6.174,6.104,6.124,401337500.0
2025-04-11,6.134,6.174,6.094,6.174,347554500.0
2025-04-14,6.154,6.274,6.144,6.244,439404200.0
2025-04-15,6.244,6.344,6.234,6.334,384179000.0
2025-04-16,6.334,6.434,6.304,6.434,413240200.0
2025-04-17,6.424,6.454,6.334,6.424,263918800.0
2025-04-18,6.414,6.544,6.404,6.514,388434500.0
2025-04-21,6.504,6.624,6.424,6.424,374298400.0
2025-04-22,6.424,6.534,6.414,6.524,299787100.0
2025-04-23,6.514,6.544,6.444,6.484,256977300.0
2025-04-24,6.464,6.664,6.464,6.614,357610900.0
2025-04-25,6.624,6.684,6.544,6.584,232602000.0
2025-04-28,6.594,6.714,6.594,6.664,285376600.0
2025-04-29,6.674,6.704,6.614,6.644,217973800.0
2025-04-30,6.594,6.604,6.344,6.384,644997100.0
2025-05-06,6.384,6.404,6.304,6.354,366374100.0
2025-05-07,6.384,6.484,6.344,6.484,433645600.0
2025-05-08,6.464,6.544,6.454,6.484,283712100.0
2025-05-09,6.474,6.604,6.474,6.544,312196500.0
2025-05-12,6.524,6.554,6.484,6.534,270277000.0
2025-05-13,6.534,6.624,6.494,6.604,276745900.0
2025-05-14,6.604,6.654,6.574,6.604,286869700.0
2025-05-15,6.604,6.664,6.594,6.644,270262100.0
2025-05-16,6.634,6.674,6.494,6.534,393514100.0
2025-05-19,6.534,6.574,6.484,6.494,256669100.0
2025-05-20,6.514,6.534,6.474,6.504,197691200.0
2025-05-21,6.504,6.564,6.484,6.514,254071300.0
2025-05-22,6.524,6.534,6.474,6.494,294075900.0
2025-05-23,6.494,6.524,6.444,6.454,316918800.0
2025-05-26,6.454,6.474,6.404,6.424,287645000.0
2025-05-27,6.424,6.464,6.414,6.434,182520200.0
2025-05-28,6.434,6.454,6.394,6.424,171017500.0
2025-05-29,6.424,6.444,6.394,6.414,193469900.0
2025-05-30,6.424,6.494,6.394,6.444,346759900.0
2025-06-03,6.424,6.504,6.414,6.484,272811800.0
2025-06-04,6.484,6.494,6.434,6.454,211897600.0
2025-06-05,6.454,6.494,6.444,6.464,225574200.0
2025-06-06,6.474,6.494,6.444,6.474,187030000.0
2025-06-09,6.474,6.484,6.414,6.454,291368500.0
2025-06-10,6.454,6.564,6.444,6.474,416132200.0
2025-06-11,6.474,6.524,6.464,6.494,224773400.0
2025-06-12,6.494,6.504,6.464,6.484,231833600.0
2025-06-13,6.484,6.504,6.454,6.464,280894800.0
2025-06-16,6.454,6.514,6.394,6.514,278604000.0
2025-06-17,6.504,6.544,6.494,6.544,227938300.0
2025-06-18,6.544,6.624,6.534,6.624,332132300.0
2025-06-19,6.614,6.674,6.574,6.674,284178000.0
2025-06-20,6.664,6.754,6.654,6.744,310692800.0
2025-06-23,6.734,6.934,6.704,6.894,389737800.0
2025-06-24,6.884,7.014,6.874,7.004,356019900.0
2025-06-25,6.984,7.084,6.894,7.044,349545200.0
2025-06-26,7.034,7.124,6.994,7.094,293189000.0
2025-06-27,7.094,7.134,6.854,6.874,482051100.0
2025-06-30,6.854,6.984,6.794,6.964,306147200.0
2025-07-01,6.964,7.114,6.954,7.034,268331900.0
2025-07-02,7.054,7.084,7.024,7.054,206829100.0
2025-07-03,7.054,7.094,6.974,7.014,225654100.0
2025-07-04,7.014,7.154,7.004,7.124,289057100.0
2025-07-07,7.114,7.144,7.074,7.104,194883400.0
2025-07-08,7.104,7.154,7.074,7.134,198342000.0
2025-07-09,7.134,7.304,7.124,7.224,289827600.0
2025-07-10,7.244,7.504,7.244,7.454,587046600.0
2025-07-11,7.494,7.734,7.384,7.384,888595600.0
2025-07-14,7.439,7.519,7.379,7.379,470693500.0
2025-07-15,7.399,7.419,7.299,7.339,318688100.0
2025-07-16,7.309,7.339,7.239,7.339,352498800.0
2025-07-17,7.329,7.349,7.259,7.289,279321700.0
2025-07-18,7.279,7.359,7.239,7.309,272785000.0
2025-07-21,7.299,7.309,7.209,7.239,313546600.0
2025-07-22,7.209,7.219,7.099,7.139,477834500.0
2025-07-23,7.129,7.269,7.099,7.189,489105600.0
2025-07-24,7.189,7.209,7.069,7.089,462394800.0
2025-07-25,7.069,7.119,7.019,7.029,330891700.0
2025-07-28,7.029,7.079,6.999,7.029,273422700.0
2025-07-29,7.029,7.059,6.969,6.969,292271900.0
2025-07-30,6.969,7.089,6.939,7.029,390727100.0
2025-07-31,7.029,7.129,6.959,7.099,480969600.0
2025-08-01,7.099,7.209,7.019,7.159,514590000.0
2025-08-04,7.169,7.319,7.159,7.219,448275100.0
2025-08-05,7.219,7.299,7.169,7.299,340318200.0
2025-08-06,7.289,7.339,7.249,7.299,296778200.0
2025-08-07,7.289,7.409,7.239,7.379,378982100.0
2025-08-08,7.379,7.439,7.309,7.329,273925800.0
2025-08-11,7.319,7.339,7.219,7.239,336839200.0
2025-08-12,7.229,7.349,7.209,7.319,318398100.0
2025-08-13,7.309,7.359,7.239,7.239,336019700.0
2025-08-14,7.239,7.299,7.209,7.229,283487300.0
2025-08-15,7.239,7.259,7.019,7.089,648005800.0
2025-08-18,7.049,7.079,6.999,7.069,407237200.0
2025-08-19,7.069,7.139,7.049,7.109,338524700.0
2025-08-20,7.119,7.159,7.099,7.109,331520600.0
2025-08-21,7.109,7.159,7.049,7.139,344302800.0
2025-08-22,7.139,7.169,7.069,7.169,383772800.0
2025-08-25,7.139,7.149,7.089,7.129,413159800.0
2025-08-26,7.119,7.159,7.079,7.089,299832800.0
2025-08-27,7.079,7.079,6.949,6.949,515724800.0
2025-08-28,6.949,6.979,6.859,6.919,465468900.0
2025-08-29,6.919,7.069,6.919,6.969,519615100.0
2025-09-01,6.969,6.989,6.899,6.919,384543600.0
2025-09-02,6.909,7.109,6.889,7.109,769065200.0
2025-09-03,7.109,7.119,6.959,6.979,491977100.0
2025-09-04,6.939,7.139,6.799,7.079,876005900.0
2025-09-05,7.059,7.079,6.939,6.979,441709300.0
2025-09-08,6.949,6.979,6.909,6.939,354276000.0
2025-09-09,6.929,6.999,6.919,6.969,266279400.0
2025-09-10,6.979,7.019,6.919,7.009,288656000.0
2025-09-11,6.999,7.119,6.929,7.049,541515900.0
2025-09-12,7.029,7.079,6.989,7.019,299282500.0
2025-09-15,6.989,7.049,6.939,6.969,329581900.0
2025-09-16,6.949,7.029,6.949,6.989,289347600.0
2025-09-17,6.959,6.999,6.939,6.999,247584200.0
2025-09-18,6.989,6.999,6.819,6.829,529780700.0
2025-09-19,6.819,6.819,6.659,6.739,480709800.0
2025-09-22,6.739,6.789,6.689,6.719,275089100.0
2025-09-23,6.699,6.949,6.669,6.939,628825600.0
2025-09-24,6.929,7.069,6.909,7.009,514206900.0
2025-09-25,6.979,6.999,6.849,6.919,323722800.0
2025-09-26,6.889,6.969,6.839,6.949,273359300.0
2025-09-29,6.919,6.939,6.799,6.869,405003900.0
2025-09-30,6.849,6.869,6.799,6.839,244567600.0
2025-10-09,6.789,6.859,6.739,6.849,297741100.0
2025-10-10,6.829,6.899,6.819,6.849,304869700.0
2025-10-13,6.859,6.899,6.769,6.809,395738600.0
2025-10-14,6.799,7.039,6.759,7.039,693878100.0
2025-10-15,7.009,7.079,6.959,6.999,407599300.0
2025-10-16,6.969,7.189,6.969,7.169,495623300.0
2025-10-17,7.169,7.259,7.109,7.159,408700200.0
2025-10-20,7.129,7.189,7.009,7.149,391978600.0
2025-10-21,7.119,7.189,7.079,7.179,344113900.0
2025-10-22,7.169,7.329,7.159,7.299,381586600.0
2025-10-23,7.299,7.429,7.249,7.379,432661400.0
2025-10-24,7.339,7.429,7.299,7.379,326362300.0
2025-10-27,7.339,7.479,7.279,7.449,391994700.0
2025-10-28,7.439,7.559,7.389,7.529,332040800.0
2025-10-29,7.519,7.529,7.339,7.369,368304400.0
2025-10-30,7.369,7.439,7.319,7.379,278716100.0
2025-10-31,7.409,7.409,7.209,7.319,369325300.0
2025-11-03,7.329,7.479,7.319,7.439,342073400.0
2025-11-04,7.429,7.679,7.429,7.669,441097600.0
2025-11-05,7.709,7.749,7.629,7.679,394153600.0
2025-11-06,7.659,7.689,7.599,7.629,300975800.0
2025-11-07,7.629,7.699,7.559,7.589,280161400.0
2025-11-10,7.559,7.669,7.519,7.659,223291300.0
2025-11-11,7.639,7.709,7.609,7.699,191740100.0
2025-11-12,7.699,7.859,7.689,7.729,359289800.0
2025-11-13,7.749,7.779,7.619,7.749,290137900.0
2025-11-14,7.769,7.919,7.759,7.789,306335100.0
2025-11-17,7.789,7.799,7.649,7.709,258276800.0
2025-11-18,7.679,7.789,7.649,7.739,217596000.0
2025-11-19,7.739,7.859,7.709,7.769,234428300.0
2025-11-20,7.749,7.939,7.719,7.809,359487700.0
2025-11-21,7.819,7.919,7.759,7.789,464444700.0
2025-11-24,7.739,7.799,7.659,7.739,348919000.0
2025-11-25,7.719,7.859,7.669,7.849,305543000.0
2025-11-26,7.849,7.919,7.689,7.699,331042000.0
2025-11-27,7.689,7.729,7.599,7.699,234412200.0
2025-11-28,7.689,7.709,7.619,7.649,208401600.0
2025-12-01,7.589,7.649,7.559,7.629,265260900.0
2025-12-02,7.629,7.659,7.559,7.629,214519000.0
2025-12-03,7.599,7.689,7.569,7.589,221258500.0
2025-12-04,7.609,7.629,7.559,7.589,149101200.0
2025-12-05,7.579,7.639,7.489,7.529,246147300.0
2025-12-08,7.529,7.579,7.489,7.529,213082000.0
2025-12-09,7.549,7.689,7.519,7.639,265490100.0
2025-12-10,7.629,7.659,7.459,7.479,308417600.0
2025-12-11,7.489,7.539,7.439,7.539,262176000.0
2025-12-12,7.509,7.519,7.379,7.509,519110500.0
2025-12-15,7.5,7.54,7.45,7.49,250971300.0
2025-12-16,7.49,7.51,7.41,7.47,193438900.0
2025-12-17,7.46,7.55,7.43,7.49,220686100.0
2025-12-18,7.49,7.68,7.47,7.67,241748400.0
2025-12-19,7.64,7.66,7.54,7.56,235588200.0
2025-12-22,7.54,7.59,7.51,7.57,166891500.0
2025-12-23,7.57,7.63,7.55,7.6,200057000.0
2025-12-24,7.6,7.64,7.56,7.59,173667100.0
2025-12-25,7.58,7.59,7.51,7.54,165519000.0
2025-12-26,7.52,7.54,7.47,7.49,150069700.0
2025-12-29,7.49,7.58,7.45,7.55,270638600.0
2025-12-30,7.52,7.55,7.47,7.53,208754600.0
2025-12-31,7.51,7.64,7.51,7.61,286652800.0
2026-01-05,7.59,7.62,7.44,7.5,425414500.0
2026-01-06,7.49,7.49,7.44,7.48,259577000.0
2026-01-07,7.46,7.47,7.38,7.43,329789600.0
2026-01-08,7.42,7.42,7.33,7.37,291914000.0
2026-01-09,7.37,7.4,7.32,7.39,241093000.0
2026-01-12,7.38,7.45,7.33,7.42,292385200.0
2026-01-13,7.43,7.53,7.42,7.49,365192500.0
2026-01-14,7.47,7.47,7.36,7.37,390138300.0
2026-01-15,7.36,7.42,7.34,7.36,287026700.0
2026-01-16,7.35,7.36,7.26,7.29,340670600.0
2026-01-19,7.28,7.31,7.18,7.21,329064000.0
2026-01-20,7.2,7.25,7.18,7.22,302886300.0
2026-01-21,7.21,7.24,7.02,7.03,474520800.0
2026-01-22,7.03,7.06,6.93,6.95,388067400.0
2026-01-23,6.95,6.97,6.85,6.89,377013400.0
2026-01-26,6.87,7.0,6.83,6.92,455056600.0
2026-01-27,6.92,7.05,6.89,6.91,469808100.0
2026-01-28,6.89,6.97,6.84,6.88,456456300.0
2026-01-29,6.87,6.98,6.84,6.94,438099600.0
2026-01-30,6.95,7.07,6.9,6.93,460741400.0
2026-02-02,6.94,7.07,6.93,7.0,541179100.0
2026-02-03,6.98,6.99,6.83,6.86,449210800.0
2026-02-04,6.86,6.97,6.85,6.92,308484400.0
2026-02-05,6.93,7.0,6.91,6.98,310157500.0
2026-02-06,6.99,7.03,6.9,6.94,251460100.0
2026-02-09,6.93,6.97,6.89,6.96,203253000.0
2026-02-10,6.96,7.02,6.94,6.98,194804800.0
2026-02-11,7.0,7.0,6.95,6.97,138803100.0
2026-02-12,6.97,6.98,6.85,6.86,353083700.0
2026-02-13,6.87,6.88,6.79,6.79,317392500.0
2026-02-24,6.81,6.83,6.73,6.74,296628000.0
2026-02-25,6.74,6.75,6.71,6.73,219289400.0
2026-02-26,6.74,6.75,6.61,6.64,367815300.0
2026-02-27,6.62,6.63,6.59,6.6,243931500.0
2026-03-02,6.58,6.67,6.53,6.64,373808700.0
2026-03-03,6.63,6.83,6.59,6.8,570711700.0
2026-03-04,6.78,6.8,6.69,6.76,378868100.0
2026-03-05,6.72,6.82,6.71,6.79,264204900.0
2026-03-06,6.79,6.86,6.75,6.79,216279700.0
2026-03-09,6.76,6.86,6.75,6.78,334048100.0
2026-03-10,6.76,6.77,6.7,6.72,271375200.0
2026-03-11,6.72,6.8,6.7,6.8,237694600.0
2026-03-12,6.8,6.85,6.77,6.84,252339700.0
2026-03-13,6.84,6.9,6.79,6.88,303350200.0
2026-03-16,6.88,6.98,6.86,6.93,306828300.0
2026-03-17,6.93,7.08,6.92,7.07,364457300.0
2026-03-18,7.07,7.14,7.01,7.07,379473000.0
2026-03-19,7.04,7.23,7.03,7.21,560676400.0
2026-03-20,7.21,7.29,7.16,7.18,391245400.0
2026-03-23,7.16,7.16,6.88,6.93,502322900.0
2026-03-24,6.94,7.07,6.93,7.0,376772900.0
2026-03-25,7.01,7.03,6.87,7.02,337594500.0
2026-03-26,6.99,7.12,6.98,7.1,263470800.0
2026-03-27,7.09,7.15,7.05,7.08,279067600.0
2026-03-30,7.05,7.26,7.04,7.25,371587600.0
2026-03-31,7.25,7.37,7.23,7.32,391473500.0
2026-04-01,7.28,7.39,7.22,7.26,330870400.0
2026-04-02,7.25,7.37,7.24,7.31,275748300.0
2026-04-03,7.3,7.32,7.16,7.18,245299000.0
2026-04-07,7.19,7.2,7.04,7.08,241550400.0
2026-04-08,7.05,7.06,6.88,7.0,453272800.0
2026-04-09,7.0,7.03,6.94,7.01,253052500.0
2026-04-10,6.99,7.02,6.96,6.99,199244900.0
2026-04-13,6.99,7.07,6.95,7.05,229280900.0
2026-04-14,7.03,7.16,7.01,7.14,222502700.0
2026-04-15,7.13,7.2,7.1,7.18,223997600.0
2026-04-16,7.18,7.22,7.11,7.14,227614200.0
2026-04-17,7.13,7.17,7.11,7.12,162113600.0
2026-04-20,7.12,7.25,7.1,7.25,239402400.0
2026-04-21,7.25,7.36,7.25,7.3,248923000.0
2026-04-22,7.3,7.32,7.17,7.2,220844500.0
2026-04-23,7.2,7.27,7.16,7.26,233254900.0
2026-04-24,7.26,7.29,7.18,7.26,204753400.0
2026-04-27,7.23,7.3,7.17,7.19,214982700.0
2026-04-28,7.17,7.22,7.15,7.21,167894500.0
2026-04-29,7.19,7.22,7.12,7.15,267138600.0
2026-04-30,7.14,7.19,7.1,7.13,302237100.0
2026-05-06,7.13,7.13,6.99,7.04,382681600.0
2026-05-07,7.04,7.14,7.0,7.07,337154800.0
2026-05-08,7.09,7.17,7.09,7.14,243690500.0
2026-05-11,7.14,7.17,7.08,7.15,287090000.0
2026-05-12,7.16,7.22,7.14,7.16,279322200.0
2026-05-13,7.189,7.189,7.069,7.079,363536600.0
2026-05-14,7.079,7.199,7.039,7.149,361545100.0
2026-05-15,7.139,7.189,7.079,7.089,275804900.0
2026-05-18,7.089,7.099,7.009,7.039,234390300.0
2026-05-19,7.039,7.149,7.029,7.109,264358400.0
2026-05-20,7.109,7.119,6.979,6.979,272783700.0
2026-05-21,6.979,7.049,6.929,6.999,271386900.0
2026-05-22,6.979,7.069,6.969,7.029,231500100.0
2026-05-25,7.019,7.079,6.999,7.019,192166100.0
2026-05-26,7.019,7.069,6.999,7.029,214899100.0
2026-05-27,7.029,7.079,6.959,6.969,273562200.0
2026-05-28,6.959,6.999,6.869,6.889,278000200.0
2026-05-29,6.879,7.069,6.839,7.069,389359400.0
2026-06-01,7.049,7.169,7.029,7.149,341134600.0
2026-06-02,7.149,7.259,7.139,7.189,316427100.0
2026-06-03,7.179,7.189,7.089,7.129,244460800.0
2026-06-04,7.149,7.189,7.069,7.079,207956400.0
2026-06-05,7.089,7.199,7.089,7.189,278948100.0
2026-06-08,7.229,7.379,7.159,7.349,580664600.0
2026-06-09,7.309,7.499,7.309,7.389,539705100.0
2026-06-10,7.419,7.559,7.389,7.539,411524400.0
2026-06-11,7.559,7.599,7.449,7.509,285525900.0
2026-06-12,7.439,7.629,7.369,7.629,423854700.0
2026-06-15,7.599,7.599,7.379,7.419,450706200.0
2026-06-16,7.379,7.389,7.229,7.269,372056700.0
2026-06-17,7.269,7.329,7.169,7.209,293375300.0
2026-06-18,7.189,7.199,6.999,7.009,450966700.0
2026-06-22,6.979,7.099,6.929,7.049,426501500.0
2026-06-23,7.059,7.259,7.059,7.229,538089300.0
2026-06-24,7.249,7.309,7.049,7.069,416205200.0
2026-06-25,6.989,7.159,6.979,7.039,356288000.0
2026-06-26,7.089,7.099,6.989,6.999,352358100.0
2026-06-29,6.969,7.119,6.899,7.069,429005400.0
2026-06-30,7.029,7.059,6.879,6.919,472132300.0
2026-07-01,6.899,6.939,6.849,6.909,328799600.0
2026-07-02,6.879,6.989,6.849,6.899,358475700.0
2026-07-03,6.879,6.929,6.849,6.889,304072300.0
2026-07-06,6.869,6.969,6.799,6.969,378269400.0
2026-07-07,6.939,7.129,6.929,7.109,461932000.0
2026-07-08,7.069,7.229,7.009,7.219,431624200.0
2026-07-09,7.179,7.189,7.079,7.119,403992500.0
2026-07-10,7.089,7.179,7.079,7.179,406838200.0
2026-07-13,7.159,7.389,7.139,7.379,650783500.0
2026-07-14,7.309,7.389,7.269,7.349,476482000.0
2026-07-15,7.279,7.369,7.249,7.359,402361800.0
2026-07-16,7.359,7.379,7.209,7.239,351740100.0
2026-07-17,7.249,7.439,7.239,7.419,715159800.0
2026-07-20,7.349,7.589,7.329,7.589,622076200.0
2026-07-21,7.639,7.659,7.359,7.409,575878500.0
2026-07-22,7.359,7.449,7.269,7.449,430154300.0
2026-07-23,7.429,7.549,7.409,7.529,315688300.0
2026-07-24,7.609,7.639,7.519,7.599,368952200.0
2026-07-27,7.639,7.639,7.539,7.579,322896000.0
2026-07-28,7.619,7.819,7.579,7.819,580823800.0
2026-07-29,7.879,7.889,7.729,7.799,426961500.0
2026-07-30,7.789,8.009,7.759,7.999,572360500.0
2026-07-31,7.819,7.859,7.639,7.839,604483400.0
2026-08-03,7.779,7.859,7.589,7.809,512894300.0
2026-08-04,7.719,7.729,7.479,7.509,577257100.0
2026-08-05,7.479,7.499,7.319,7.369,576438600.0
2026-08-06,7.389,7.429,7.309,7.419,490535600.0
2026-08-07,7.379,7.439,7.299,7.379,371231000.0
2026-08-10,7.339,7.419,7.319,7.379,307387700.0
2026-08-11,7.369,7.449,7.359,7.449,332098400.0
2026-08-12,7.419,7.439,7.339,7.369,319378000.0
2026-08-13,7.329,7.449,7.309,7.449,388954800.0
2026-08-14,7.389,7.479,7.379,7.409,277872900.0
2026-08-17,7.399,7.449,7.369,7.409,229592000.0
2026-08-18,7.389,7.529,7.389,7.519,373424100.0
2026-08-19,7.559,7.679,7.549,7.649,462591000.0
2026-08-20,7.599,7.659,7.509,7.629,389772200.0
2026-08-21,7.599,7.689,7.599,7.619,266529300.0
2026-08-24,7.609,7.779,7.579,7.739,356758000.0
2026-08-25,7.769,7.819,7.719,7.749,291858200.0
2026-08-26,7.719,7.809,7.709,7.769,239656400.0
2026-08-27,7.739,7.779,7.619,7.669,355299600.0
2026-08-28,7.639,7.749,7.629,7.709,239747500.0
2026-08-31,7.799,7.929,7.749,7.919,403025900.0
2026-09-01,7.889,8.029,7.869,7.999,357286000.0
2026-09-02,8.039,8.139,7.989,8.069,371799900.0
2026-09-03,8.009,8.119,7.919,7.949,331645500.0
2026-09-04,7.919,8.059,7.909,7.979,243890500.0
2026-09-07,7.999,8.049,7.799,7.819,341549300.0
2026-09-08,7.819,7.869,7.699,7.789,283569200.0
2026-09-09,7.759,7.869,7.729,7.849,215443200.0
2026-09-10,7.869,7.979,7.869,7.949,209994100.0
2026-09-11,7.979,8.059,7.879,7.959,360705400.0
2026-09-14,7.969,8.119,7.969,8.069,258517800.0
2026-09-15,8.059,8.069,7.939,7.979,212565900.0
2026-09-16,7.969,8.009,7.889,7.959,227092500.0
2026-09-17,7.949,8.049,7.899,7.989,239674100.0
2026-09-18,7.939,8.019,7.909,7.919,246642700.0
2026-09-21,7.909,7.969,7.849,7.959,232330000.0
2026-09-22,7.929,7.969,7.859,7.969,299064900.0
2026-09-23,7.939,8.009,7.879,7.939,188066100.0
2026-09-24,7.949,8.069,7.939,7.979,267589000.0
2026-09-28,7.969,8.099,7.959,7.999,299122900.0
2026-09-29,8.009,8.059,7.949,8.009,313319100.0
2026-09-30,8.019,8.149,7.999,8.129,293171100.0
2026-10-08,8.109,8.229,8.079,8.159,315840000.0
2026-10-09,8.179,8.219,8.059,8.069,338703300.0
2026-10-12,8.069,8.289,8.069,8.289,354674800.0
2026-10-13,8.299,8.369,8.269,8.339,337781900.0
2026-10-14,8.329,8.389,8.259,8.299,258782800.0
2026-10-15,8.319,8.389,8.239,8.349,333125600.0
2026-10-16,8.319,8.389,8.229,8.329,321920600.0
2026-10-19,8.319,8.499,8.289,8.449,336090400.0
2026-10-20,8.449,8.499,8.279,8.429,398872100.0
2026-10-21,8.43,8.48,8.33,8.45,300052800.0
2026-10-22,8.46,8.65,8.34,8.59,440963700.0
2026-10-23,8.6,8.64,8.27,8.32,690333400.0
2026-10-26,8.33,8.6,8.3,8.58,486942500.0
2026-10-27,8.5,8.66,8.46,8.62,382798200.0
2026-10-28,8.62,8.63,8.45,8.56,432543700.0