date,open,high,low,close,volume
2024-03-08,5.14,5.21,5.09,5.16,62331100.0
2024-03-11,5.13,5.22,5.06,5.22,97187800.0
2024-03-12,5.21,5.53,5.18,5.44,158931200.0
2024-03-13,5.42,5.48,5.32,5.34,90176700.0
2024-03-14,5.4,5.43,5.3,5.34,106276800.0
2024-03-15,5.36,5.38,5.26,5.35,67578800.0
2024-03-18,5.37,5.58,5.33,5.57,137013700.0
2024-03-19,5.55,5.61,5.3,5.32,145113800.0
2024-03-20,5.3,5.63,5.28,5.6,204181100.0
2024-03-21,5.64,5.7,5.58,5.67,124822100.0
2024-03-22,5.64,5.7,5.58,5.68,133726700.0
2024-03-25,5.7,5.71,5.57,5.58,97931500.0
2024-03-26,5.58,5.64,5.48,5.56,94280100.0
2024-03-27,5.55,5.59,5.4,5.4,102540400.0
2024-03-28,5.4,5.52,5.37,5.45,63143900.0
2024-03-29,5.43,5.48,5.38,5.47,44558800.0
2024-04-01,5.48,5.71,5.48,5.66,92562000.0
2024-04-02,5.67,5.75,5.62,5.66,74707900.0
2024-04-03,5.66,5.85,5.65,5.79,130132800.0
2024-04-08,5.78,5.94,5.71,5.87,168556800.0
2024-04-09,5.85,5.95,5.77,5.93,121269000.0
2024-04-10,5.95,6.04,5.87,5.94,124477300.0
2024-04-11,5.92,6.07,5.89,5.99,104626300.0
2024-04-12,5.95,6.01,5.84,5.87,97383200.0
2024-04-15,5.87,6.06,5.85,5.96,108913600.0
2024-04-16,5.99,6.06,5.88,5.93,135904500.0
2024-04-17,5.92,6.02,5.86,6.01,82722300.0
2024-04-18,5.98,6.04,5.91,5.95,78286900.0
2024-04-19,5.93,5.96,5.84,5.9,66260800.0
2024-04-22,5.86,5.97,5.85,5.93,68445100.0
2024-04-23,5.93,6.05,5.84,5.85,82740500.0
2024-04-24,5.86,5.98,5.8,5.95,79263100.0
2024-04-25,5.96,6.05,5.88,5.94,53821800.0
2024-04-26,5.91,5.96,5.71,5.8,142292900.0
2024-04-29,5.83,6.0,5.75,5.96,157543300.0
2024-04-30,5.76,5.81,5.41,5.45,478184600.0
2024-05-06,5.51,5.65,5.44,5.57,286755300.0
2024-05-07,5.57,5.66,5.52,5.58,122269400.0
2024-05-08,5.54,5.57,5.41,5.45,147573100.0
2024-05-09,5.44,5.59,5.44,5.56,99631400.0
2024-05-10,5.57,5.66,5.54,5.57,84140000.0
2024-05-13,5.54,5.59,5.49,5.58,84859100.0
2024-05-14,5.59,5.85,5.58,5.78,181592700.0
2024-05-15,5.75,5.9,5.73,5.85,115697000.0
2024-05-16,5.82,5.86,5.65,5.7,105424200.0
2024-05-17,5.7,5.85,5.7,5.75,110931300.0
2024-05-20,5.73,5.81,5.71,5.79,100141700.0
2024-05-21,5.76,5.81,5.67,5.71,77351100.0
2024-05-22,5.71,5.74,5.67,5.68,64651700.0
2024-05-23,5.68,5.7,5.55,5.61,97170300.0
2024-05-24,5.6,5.63,5.49,5.5,73914100.0
2024-05-27,5.51,5.55,5.45,5.53,58802900.0
2024-05-28,5.51,5.55,5.4,5.43,77552300.0
2024-05-29,5.4,5.46,5.38,5.41,56550700.0
2024-05-30,5.4,5.45,5.28,5.31,107555100.0
2024-05-31,5.29,5.35,5.28,5.29,77320600.0
2024-06-03,5.28,5.42,5.25,5.33,115530500.0
2024-06-04,5.34,5.52,5.32,5.51,89105500.0
2024-06-05,5.52,5.62,5.45,5.48,91652700.0
2024-06-06,5.48,5.56,5.46,5.49,69067300.0
2024-06-07,5.48,5.51,5.34,5.46,73117000.0
2024-06-11,5.42,5.44,5.3,5.38,103836800.0
2024-06-12,5.37,5.44,5.35,5.37,87359000.0
2024-06-13,5.43,5.45,5.35,5.37,121791200.0
2024-06-14,5.38,5.48,5.27,5.37,123746900.0
2024-06-17,5.34,5.42,5.32,5.42,55705500.0
2024-06-18,5.42,5.47,5.3,5.33,78102700.0
2024-06-19,5.35,5.36,5.28,5.32,72564400.0
2024-06-20,5.31,5.32,5.21,5.28,108852300.0
2024-06-21,5.26,5.4,5.25,5.37,112569700.0
2024-06-24,5.35,5.4,5.28,5.3,81052900.0
2024-06-25,5.31,5.33,5.15,5.22,112849200.0
2024-06-26,5.22,5.31,5.18,5.29,87246600.0
2024-06-27,5.26,5.39,5.25,5.29,72685600.0
2024-06-28,5.27,5.41,5.26,5.34,71876200.0
2024-07-01,5.32,5.38,5.23,5.37,62764400.0
2024-07-02,5.35,5.52,5.34,5.48,91669000.0
2024-07-03,5.48,5.58,5.44,5.57,69787300.0
2024-07-04,5.53,5.65,5.51,5.54,76693600.0
2024-07-05,5.52,5.56,5.48,5.5,58241900.0
2024-07-08,5.49,5.55,5.39,5.42,60430200.0
2024-07-09,5.42,5.47,5.3,5.36,77697100.0
2024-07-10,5.35,5.38,5.28,5.3,80660500.0
2024-07-11,5.34,5.37,4.88,5.02,355669900.0
2024-07-12,5.13,5.37,5.09,5.34,274255200.0
2024-07-15,5.29,5.34,5.22,5.24,95750500.0
2024-07-16,5.24,5.27,5.17,5.22,76223000.0
2024-07-17,5.22,5.31,5.18,5.28,82374600.0
2024-07-18,5.27,5.38,5.24,5.32,89200600.0
2024-07-19,5.32,5.43,5.31,5.39,93884100.0
2024-07-22,5.38,5.41,5.27,5.29,88230700.0
2024-07-23,5.29,5.31,5.04,5.04,130402800.0
2024-07-24,5.05,5.06,4.94,4.95,74480800.0
2024-07-25,4.93,5.05,4.9,5.03,72444200.0
2024-07-26,5.03,5.07,4.98,5.05,54130400.0
2024-07-29,5.04,5.05,4.91,5.01,59096700.0
2024-07-30,5.0,5.02,4.83,4.91,92216800.0
2024-07-31,4.89,5.1,4.88,5.08,95829700.0
2024-08-01,5.08,5.13,4.98,4.99,58571500.0
2024-08-02,4.95,5.01,4.94,4.97,46388000.0
2024-08-05,4.94,5.2,4.93,5.1,141612000.0
2024-08-06,5.12,5.17,4.98,5.08,68231700.0
2024-08-07,5.06,5.14,5.01,5.03,45938100.0
2024-08-08,5.04,5.27,5.02,5.23,119429300.0
2024-08-09,5.26,5.31,5.03,5.06,117221200.0
2024-08-12,5.1,5.21,5.02,5.15,85962600.0
2024-08-13,5.16,5.2,5.13,5.19,52858800.0
2024-08-14,5.19,5.22,5.09,5.19,71898200.0
2024-08-15,5.17,5.24,5.1,5.12,99792400.0
2024-08-16,5.12,5.13,5.05,5.07,64733700.0
2024-08-19,5.08,5.14,4.98,4.99,81172300.0
2024-08-20,4.98,5.0,4.88,4.91,102339900.0
2024-08-21,4.9,4.95,4.88,4.89,58903100.0
2024-08-22,4.91,4.94,4.83,4.85,65142600.0
2024-08-23,4.82,4.88,4.8,4.85,49260900.0
2024-08-26,4.85,4.87,4.76,4.82,68630400.0
2024-08-27,4.8,4.83,4.76,4.8,48501300.0
2024-08-28,4.79,4.83,4.75,4.81,64935000.0
2024-08-29,4.81,4.82,4.69,4.81,101297400.0
2024-08-30,4.78,5.07,4.78,5.01,178788700.0
2024-09-02,4.98,5.01,4.85,4.85,69280700.0
2024-09-03,4.85,4.97,4.83,4.95,83905800.0
2024-09-04,4.92,5.05,4.9,4.96,83931300.0
2024-09-05,4.94,5.05,4.93,5.03,65188800.0
2024-09-06,5.03,5.08,4.99,5.02,49326300.0
2024-09-09,4.99,5.01,4.76,4.78,104068700.0
2024-09-10,4.79,4.9,4.74,4.87,69570900.0
2024-09-11,4.85,4.97,4.84,4.9,86704900.0
2024-09-12,4.88,4.93,4.63,4.67,163944200.0
2024-09-13,4.65,4.71,4.54,4.56,108859200.0
2024-09-18,4.57,4.65,4.53,4.64,64250600.0
2024-09-19,4.64,4.72,4.5,4.7,155352300.0
2024-09-20,4.66,4.84,4.64,4.83,134080000.0
2024-09-23,4.82,4.98,4.8,4.88,121208700.0
2024-09-24,4.93,5.17,4.89,5.16,173749200.0
2024-09-25,5.28,5.33,5.12,5.14,154555400.0
2024-09-26,5.18,5.65,5.15,5.65,240699800.0
2024-09-27,5.74,6.04,5.74,5.9,303805400.0
2024-09-30,6.13,6.47,6.11,6.45,318060300.0
2024-10-08,7.16,7.16,6.39,6.83,449487500.0
2024-10-09,6.72,6.72,6.21,6.34,311597900.0
2024-10-10,6.33,6.6,6.22,6.48,205064200.0
2024-10-11,6.48,6.53,6.13,6.24,142271900.0
2024-10-14,6.27,6.38,6.13,6.35,167139900.0
2024-10-15,6.34,6.47,6.28,6.28,176472900.0
2024-10-16,6.19,6.56,6.16,6.41,213656200.0
2024-10-17,6.43,6.55,6.35,6.35,119899100.0
2024-10-18,6.35,6.49,6.23,6.37,180656500.0
2024-10-21,6.38,6.4,6.13,6.38,193448100.0
2024-10-22,6.34,6.87,6.31,6.64,342203800.0
2024-10-23,6.65,6.83,6.64,6.72,224388500.0
2024-10-24,6.65,6.85,6.6,6.83,147867500.0
2024-10-25,6.78,6.94,6.62,6.78,162511200.0
2024-10-28,6.74,7.0,6.68,6.88,167241900.0
2024-10-29,6.9,6.9,6.64,6.72,146973600.0
2024-10-30,6.64,6.8,6.59,6.67,100631200.0
2024-10-31,6.64,6.68,6.53,6.58,103675000.0
2024-11-01,6.56,6.73,6.53,6.62,114111100.0
2024-11-04,6.65,6.69,6.54,6.64,83069200.0
2024-11-05,6.64,6.96,6.58,6.87,132529600.0
2024-11-06,6.85,7.03,6.82,6.9,110963300.0
2024-11-07,6.86,7.03,6.82,7.03,118205100.0
2024-11-08,7.1,7.14,6.79,6.87,121437400.0
2024-11-11,6.76,6.81,6.6,6.78,129225500.0
2024-11-12,6.77,6.93,6.58,6.61,129655500.0
2024-11-13,6.58,6.8,6.56,6.76,101408600.0
2024-11-14,6.73,6.97,6.67,6.67,123196400.0
2024-11-15,6.65,6.87,6.62,6.63,95479600.0
2024-11-18,6.65,6.69,6.44,6.53,111596700.0
2024-11-19,6.5,6.6,6.45,6.57,66081300.0
2024-11-20,6.57,6.64,6.47,6.56,80158300.0
2024-11-21,6.54,6.61,6.51,6.58,57719600.0
2024-11-22,6.58,6.62,6.38,6.38,76093400.0
2024-11-25,6.36,6.41,6.24,6.32,88596600.0
2024-11-26,6.28,6.41,6.24,6.25,69274800.0
2024-11-27,6.21,6.37,6.15,6.35,85652100.0
2024-11-28,6.38,6.38,6.18,6.2,88644700.0
2024-11-29,6.21,6.38,6.18,6.28,95830900.0
2024-12-02,6.3,6.41,6.24,6.36,99892100.0
2024-12-03,6.36,6.5,6.27,6.4,116967200.0
2024-12-04,6.36,6.44,6.31,6.38,75732300.0
2024-12-05,6.36,6.52,6.35,6.47,103165900.0
2024-12-06,6.47,6.49,6.36,6.41,110533700.0
2024-12-09,6.42,6.43,6.18,6.26,196608100.0
2024-12-10,6.43,6.68,6.4,6.43,213939000.0
2024-12-11,6.41,6.49,6.31,6.37,121830800.0
2024-12-12,6.39,6.42,6.28,6.42,153300200.0
2024-12-13,6.36,6.47,6.31,6.33,165867400.0
2024-12-16,6.34,6.46,6.26,6.28,142580200.0
2024-12-17,6.28,6.38,6.25,6.28,103904900.0
2024-12-18,6.29,6.45,6.27,6.33,105243000.0
2024-12-19,6.3,6.31,6.2,6.3,85547800.0
2024-12-20,6.3,6.39,6.26,6.3,75624800.0
2024-12-23,6.3,6.35,6.26,6.26,93667800.0
2024-12-24,6.24,6.51,6.22,6.51,179703400.0
2024-12-25,6.5,6.56,6.38,6.41,75465800.0
2024-12-26,6.39,6.5,6.38,6.44,65721500.0
2024-12-27,6.44,6.47,6.23,6.25,135566600.0
2024-12-30,6.26,6.34,6.2,6.31,101846000.0
2024-12-31,6.31,6.46,6.28,6.41,150008300.0
2025-01-02,6.41,6.44,6.23,6.26,143269900.0
2025-01-03,6.27,6.43,6.12,6.14,141880700.0
2025-01-06,6.13,6.2,6.02,6.07,101240300.0
2025-01-07,6.04,6.08,5.93,6.07,105188900.0
2025-01-08,6.04,6.13,5.96,6.11,103259400.0
2025-01-09,6.12,6.12,5.88,5.93,104551400.0
2025-01-10,5.93,5.94,5.81,5.82,76485000.0
2025-01-13,5.76,5.84,5.72,5.83,59615600.0
2025-01-14,5.83,5.95,5.77,5.92,95442600.0
2025-01-15,5.93,5.94,5.83,5.86,69971900.0
2025-01-16,5.9,5.95,5.8,5.92,123869800.0
2025-01-17,5.9,6.01,5.88,5.95,115360500.0
2025-01-20,5.98,6.02,5.74,5.77,161492600.0
2025-01-21,5.8,5.89,5.74,5.85,105793300.0
2025-01-22,5.81,5.85,5.73,5.75,85897700.0
2025-01-23,5.82,5.92,5.79,5.8,134657600.0
2025-01-24,5.78,5.95,5.72,5.85,111574600.0
2025-01-27,5.88,6.06,5.87,6.0,134159300.0
2025-02-05,6.03,6.1,5.92,6.04,91865000.0
2025-02-06,6.01,6.06,5.88,5.93,129052300.0
2025-02-07,5.92,6.03,5.84,5.95,119915900.0
2025-02-10,5.93,6.11,5.92,6.02,133681900.0
2025-02-11,6.03,6.09,5.94,6.06,123003400.0
2025-02-12,6.04,6.07,5.93,5.99,113038200.0
2025-02-13,6.0,6.09,5.9,6.03,151499500.0
2025-02-14,6.02,6.2,5.93,6.14,198130800.0
2025-02-17,6.17,6.22,5.96,5.99,199783700.0
2025-02-18,6.0,6.02,5.71,5.73,244725000.0
2025-02-19,5.74,5.77,5.67,5.73,140061200.0
2025-02-20,5.74,5.74,5.62,5.68,127417900.0
2025-02-21,5.71,5.8,5.59,5.73,272822500.0
2025-02-24,5.73,6.03,5.68,5.91,303068200.0
2025-02-25,5.87,5.93,5.81,5.84,114089100.0
2025-02-26,5.83,5.94,5.81,5.85,117557600.0
2025-02-27,5.86,5.9,5.77,5.81,111600800.0
2025-02-28,5.78,5.89,5.72,5.73,185558500.0
2025-03-03,5.74,5.96,5.71,5.85,178740200.0
2025-03-04,5.83,5.92,5.81,5.92,91166500.0
2025-03-05,5.91,6.07,5.87,6.0,179359600.0
2025-03-06,6.04,6.13,5.97,6.11,131900800.0
2025-03-07,6.11,6.13,5.92,5.94,109781000.0
2025-03-10,5.94,5.98,5.9,5.94,79913600.0
2025-03-11,5.91,5.97,5.89,5.97,69867900.0
2025-03-12,5.98,6.26,5.98,6.2,214990100.0
2025-03-13,6.21,6.35,6.2,6.27,151031600.0
2025-03-14,6.29,6.49,6.29,6.35,202040600.0
2025-03-17,6.39,6.47,6.34,6.41,109680900.0
2025-03-18,6.45,6.5,6.36,6.46,106517100.0
2025-03-19,6.46,6.49,6.29,6.43,92476400.0
2025-03-20,6.41,6.43,6.28,6.31,65208100.0
2025-03-21,6.29,6.42,6.29,6.31,84291700.0
2025-03-24,6.33,6.5,6.31,6.44,144853800.0
2025-03-25,6.44,6.48,6.36,6.47,102211300.0
2025-03-26,6.45,6.47,6.3,6.35,98443700.0
2025-03-27,6.33,6.43,6.32,6.41,57204400.0
2025-03-28,6.41,6.53,6.38,6.43,84541300.0
2025-03-31,6.43,6.45,6.33,6.4,84908000.0
2025-04-01,6.38,6.43,6.33,6.35,67869700.0
2025-04-02,6.33,6.38,6.24,6.29,85108500.0
2025-04-03,6.23,6.44,6.2,6.42,104393600.0
2025-04-07,6.2,6.21,5.74,5.82,229065600.0
2025-04-08,5.9,5.98,5.84,5.95,195843600.0
2025-04-09,5.88,5.97,5.81,5.91,183203900.0
2025-04-10,6.23,6.56,6.23,6.56,536683100.0
2025-04-11,6.58,6.62,6.31,6.34,396629600.0
2025-04-14,6.38,6.6,6.33,6.44,242292700.0
2025-04-15,6.48,6.57,6.38,6.51,144232300.0
2025-04-16,6.47,6.55,6.41,6.52,122764600.0
2025-04-17,6.46,6.62,6.43,6.56,103800000.0
2025-04-18,6.53,6.61,6.5,6.57,83356800.0
2025-04-21,6.55,6.62,6.5,6.52,70874200.0
2025-04-22,6.5,6.58,6.41,6.42,98754900.0
2025-04-23,6.43,6.44,6.25,6.31,110035300.0
2025-04-24,6.34,6.4,6.3,6.35,72866500.0
2025-04-25,6.37,6.39,6.31,6.31,60985000.0
2025-04-28,6.29,6.33,6.23,6.25,95127600.0
2025-04-29,6.29,6.48,6.28,6.45,145575100.0
2025-04-30,6.44,6.6,6.43,6.58,138130700.0
2025-05-06,6.58,6.87,6.51,6.84,190361200.0
2025-05-07,6.89,6.91,6.8,6.84,103025100.0
2025-05-08,6.81,6.86,6.74,6.76,78128900.0
2025-05-09,6.75,6.78,6.65,6.67,94928700.0
2025-05-12,6.71,6.77,6.62,6.67,99387600.0
2025-05-13,6.7,6.76,6.61,6.7,84105900.0
2025-05-14,6.68,6.91,6.66,6.86,133187900.0
2025-05-15,6.85,6.85,6.75,6.79,76927400.0
2025-05-16,6.77,6.83,6.64,6.73,93168800.0
2025-05-19,6.73,6.75,6.59,6.64,78729100.0
2025-05-20,6.66,6.83,6.65,6.79,94355400.0
2025-05-21,6.78,6.85,6.72,6.73,57736200.0
2025-05-22,6.7,6.78,6.67,6.75,55078500.0
2025-05-23,6.75,6.91,6.75,6.86,118718100.0
2025-05-26,6.87,6.97,6.78,6.94,87727400.0
2025-05-27,6.93,6.98,6.84,6.85,82923200.0
2025-05-28,6.86,7.01,6.79,7.0,86917300.0
2025-05-29,7.01,7.01,6.83,6.94,95835200.0
2025-05-30,6.9,7.01,6.85,6.85,76645000.0
2025-06-03,6.82,6.86,6.69,6.75,97715100.0
2025-06-04,6.75,6.77,6.68,6.74,68378200.0
2025-06-05,6.74,6.8,6.69,6.69,68401400.0
2025-06-06,6.69,6.76,6.64,6.67,60124100.0
2025-06-09,6.69,6.72,6.62,6.65,76221800.0
2025-06-10,6.65,6.73,6.6,6.63,71997600.0
2025-06-11,6.64,6.69,6.61,6.64,61886300.0
2025-06-12,6.66,6.7,6.58,6.67,73069100.0
2025-06-13,6.64,6.65,6.44,6.5,116791700.0
2025-06-16,6.49,6.49,6.4,6.47,98482400.0
2025-06-17,6.45,6.52,6.42,6.49,66883500.0
2025-06-18,6.48,6.57,6.46,6.47,62564200.0
2025-06-19,6.46,6.5,6.38,6.4,53555900.0
2025-06-20,6.37,6.41,6.3,6.39,104845700.0
2025-06-23,6.36,6.42,6.29,6.33,74536700.0
2025-06-24,6.36,6.5,6.33,6.47,113567500.0
2025-06-25,6.5,6.66,6.49,6.63,124576800.0
2025-06-26,6.64,6.64,6.48,6.51,73668100.0
2025-06-27,6.52,6.62,6.49,6.56,98041100.0
2025-06-30,6.55,6.71,6.52,6.68,105670400.0
2025-07-01,6.7,6.71,6.55,6.57,88574100.0
2025-07-02,6.58,6.59,6.5,6.52,72451400.0
2025-07-03,6.51,6.62,6.5,6.55,80046400.0
2025-07-04,6.55,6.68,6.52,6.66,109226700.0
2025-07-07,6.91,7.15,6.88,7.03,360742100.0
2025-07-08,7.07,7.1,6.98,7.09,148350300.0
2025-07-09,7.08,7.24,6.99,7.16,153733100.0
2025-07-10,7.18,7.21,7.04,7.09,97701200.0
2025-07-11,7.1,7.25,7.03,7.15,120150300.0
2025-07-14,7.15,7.19,7.06,7.16,111585500.0
2025-07-15,7.15,7.18,6.92,7.05,126434500.0
2025-07-16,7.04,7.12,6.88,6.93,98163700.0
2025-07-17,6.94,6.96,6.78,6.89,95696800.0
2025-07-18,6.91,6.98,6.86,6.89,72091600.0
2025-07-21,6.87,6.95,6.83,6.94,91295200.0
2025-07-22,6.91,6.98,6.85,6.98,91684700.0
2025-07-23,6.99,7.02,6.89,6.97,85747900.0
2025-07-24,6.97,7.11,6.97,7.09,116439900.0
2025-07-25,7.1,7.11,6.84,6.89,128410200.0
2025-07-28,6.86,6.94,6.81,6.88,96299700.0
2025-07-29,6.86,6.93,6.76,6.92,107450000.0
2025-07-30,6.89,7.05,6.86,7.02,97104400.0
2025-07-31,7.01,7.02,6.85,6.88,78852700.0
2025-08-01,6.88,6.93,6.87,6.89,53088600.0
2025-08-04,6.88,7.07,6.86,7.04,97697900.0
2025-08-05,7.05,7.4,7.04,7.39,168793000.0
2025-08-06,7.36,7.43,7.15,7.18,131606500.0
2025-08-07,7.34,7.39,7.02,7.13,176687200.0
2025-08-08,7.2,7.38,7.16,7.22,152623500.0
2025-08-11,7.33,7.69,7.26,7.57,233660400.0
2025-08-12,7.57,7.72,7.47,7.53,158435600.0
2025-08-13,7.56,7.57,7.46,7.48,152935300.0
2025-08-14,7.46,7.52,7.35,7.36,121317700.0
2025-08-15,7.35,7.42,7.31,7.4,101622100.0
2025-08-18,7.44,7.5,7.3,7.35,139500300.0
2025-08-19,7.34,7.41,7.25,7.35,113188700.0
2025-08-20,7.35,7.63,7.32,7.6,166905600.0
2025-08-21,7.58,7.68,7.51,7.58,115047500.0
2025-08-22,7.65,7.72,7.53,7.69,114091200.0
2025-08-25,7.71,7.81,7.64,7.78,113265300.0
2025-08-26,7.78,7.95,7.73,7.85,120803600.0
2025-08-27,7.87,7.95,7.77,7.78,176153800.0
2025-08-28,7.76,7.99,7.75,7.87,183682900.0
2025-08-29,7.86,8.01,7.78,7.92,147936600.0
2025-09-01,7.92,8.37,7.89,8.31,189543800.0
2025-09-02,8.27,8.27,8.06,8.13,114530400.0
2025-09-03,8.13,8.14,7.95,8.0,88168400.0
2025-09-04,8.0,8.03,7.86,7.97,106913500.0
2025-09-05,7.99,8.0,7.84,7.92,108147100.0
2025-09-08,7.91,8.09,7.87,8.01,124037200.0
2025-09-09,8.01,8.09,7.95,8.02,78247500.0
2025-09-10,8.0,8.02,7.86,7.89,78329300.0
2025-09-11,7.9,7.92,7.82,7.89,103369700.0
2025-09-12,7.91,8.02,7.72,7.77,135278600.0
2025-09-15,7.77,7.81,7.68,7.72,107554200.0
2025-09-16,7.72,7.74,7.6,7.73,99857700.0
2025-09-17,7.77,7.97,7.74,7.96,148029800.0
2025-09-18,7.91,8.0,7.6,7.66,109950500.0
2025-09-19,7.71,7.95,7.64,7.94,129997600.0
2025-09-22,7.89,7.9,7.73,7.78,87706100.0
2025-09-23,7.79,7.82,7.61,7.68,106160600.0
2025-09-24,7.63,7.78,7.61,7.77,75485300.0
2025-09-25,7.74,8.06,7.72,8.0,165514200.0
2025-09-26,7.98,7.99,7.73,7.87,125019600.0
2025-09-29,7.84,7.97,7.75,7.95,110404700.0
2025-09-30,7.92,7.96,7.64,7.67,157694700.0
2025-10-09,7.68,7.69,7.42,7.52,146309200.0
2025-10-10,7.49,7.55,7.37,7.38,98111700.0
2025-10-13,7.26,7.34,7.2,7.3,138002800.0
2025-10-14,7.32,7.41,7.27,7.32,126978300.0
2025-10-15,7.32,7.42,7.28,7.39,155615600.0
2025-10-16,7.39,7.39,7.07,7.14,165163600.0
2025-10-17,7.16,7.4,7.14,7.18,132092400.0
2025-10-20,7.23,7.26,7.11,7.2,92899200.0
2025-10-21,7.18,7.25,7.13,7.15,97336200.0
2025-10-22,7.14,7.23,7.09,7.14,83252500.0
2025-10-23,7.12,7.21,7.1,7.2,60902800.0
2025-10-24,7.2,7.31,7.17,7.19,81317400.0
2025-10-27,7.24,7.38,7.19,7.32,121839300.0
2025-10-28,7.29,7.36,7.25,7.33,64665400.0
2025-10-29,7.31,7.33,7.23,7.33,72543900.0
2025-10-30,7.4,7.6,7.39,7.49,166156600.0
2025-10-31,7.5,7.58,7.42,7.46,89821300.0
2025-11-03,7.49,7.51,7.29,7.49,114379500.0
2025-11-04,7.46,7.54,7.43,7.48,94981700.0
2025-11-05,7.41,7.43,7.29,7.37,110346400.0
2025-11-06,7.36,7.37,7.2,7.25,131590300.0
2025-11-07,7.21,7.28,7.19,7.2,78395700.0
2025-11-10,7.2,7.55,7.19,7.47,142987100.0
2025-11-11,7.47,7.54,7.38,7.51,91425300.0
2025-11-12,7.48,7.71,7.48,7.49,97837400.0
2025-11-13,7.49,7.55,7.43,7.48,80433500.0
2025-11-14,7.46,7.56,7.36,7.36,77153900.0
2025-11-17,7.27,7.36,7.25,7.3,84483400.0
2025-11-18,7.29,7.44,7.29,7.38,77270100.0
2025-11-19,7.36,7.38,7.24,7.27,73969300.0
2025-11-20,7.3,7.38,7.25,7.26,70928000.0
2025-11-21,7.22,7.36,7.2,7.26,96888600.0
2025-11-24,7.26,7.3,7.16,7.24,117884800.0
2025-11-25,7.24,7.3,7.11,7.16,146535000.0
2025-11-26,7.12,7.14,6.99,7.05,164766300.0
2025-11-27,7.04,7.14,7.0,7.09,97300500.0
2025-11-28,7.1,7.13,7.01,7.11,74191000.0
2025-12-01,7.12,7.26,7.07,7.22,137660600.0
2025-12-02,7.23,7.23,7.01,7.03,101998300.0
2025-12-03,7.04,7.1,7.01,7.02,67918500.0
2025-12-04,7.02,7.06,6.95,6.98,77354400.0
2025-12-05,6.97,6.98,6.89,6.95,91161400.0
2025-12-08,6.95,6.99,6.88,6.89,117767300.0
2025-12-09,6.89,6.94,6.76,6.79,126808400.0
2025-12-10,6.79,6.87,6.73,6.85,176248400.0
2025-12-11,6.85,6.88,6.74,6.78,119171800.0
2025-12-12,6.8,6.93,6.76,6.92,194564300.0
2025-12-15,6.89,6.96,6.81,6.9,109551100.0
2025-12-16,6.86,6.93,6.82,6.83,78715100.0
2025-12-17,6.84,7.02,6.8,6.98,134558700.0
2025-12-18,6.95,7.13,6.93,7.1,124945500.0
2025-12-19,7.1,7.11,7.02,7.07,72998800.0
2025-12-22,7.05,7.07,6.89,7.02,152679200.0
2025-12-23,7.02,7.04,6.94,7.0,97992700.0
2025-12-24,6.99,7.0,6.83,6.9,143958000.0
2025-12-25,6.91,6.99,6.89,6.98,97345000.0
2025-12-26,6.97,7.0,6.91,6.94,98425700.0
2025-12-29,6.92,7.03,6.89,6.95,106473400.0
2025-12-30,6.95,7.14,6.85,7.05,153748100.0
2025-12-31,7.06,7.23,7.04,7.13,139947300.0
2026-01-05,7.1,7.12,6.87,7.0,181521600.0
2026-01-06,7.0,7.25,6.97,7.21,179640600.0
2026-01-07,7.2,7.25,7.15,7.2,116145400.0
2026-01-08,7.19,7.41,7.03,7.38,221953800.0
2026-01-09,7.33,7.5,7.31,7.47,154676000.0
2026-01-12,7.56,7.85,7.51,7.8,315341200.0
2026-01-13,7.88,8.08,7.67,7.78,383276600.0
2026-01-14,7.66,7.91,7.44,7.56,324452400.0
2026-01-15,7.49,7.61,7.28,7.33,213668500.0
2026-01-16,7.35,7.37,7.13,7.19,219748600.0
2026-01-19,7.16,7.25,7.11,7.16,160492000.0
2026-01-20,7.17,7.23,7.11,7.2,149423800.0
2026-01-21,7.18,7.22,7.13,7.15,133681900.0
2026-01-22,7.15,7.21,7.1,7.16,142456400.0
2026-01-23,7.17,7.31,7.16,7.2,186374400.0
2026-01-26,7.06,7.26,6.9,7.18,335272000.0
2026-01-27,7.2,7.21,7.02,7.02,144917400.0
2026-01-28,7.01,7.09,6.88,6.9,204367500.0
2026-01-29,6.89,7.19,6.85,7.12,281139000.0
2026-01-30,7.08,7.14,6.96,6.96,141730300.0
2026-02-02,6.94,7.21,6.93,7.12,230995600.0
2026-02-03,7.15,7.17,7.02,7.1,134435000.0
2026-02-04,7.06,7.15,7.02,7.09,137295500.0
2026-02-05,7.07,7.27,7.05,7.17,153571100.0
2026-02-06,7.18,7.21,7.07,7.07,92302500.0
2026-02-09,7.15,7.15,7.02,7.07,114821400.0
2026-02-10,7.06,7.3,7.06,7.24,200036200.0
2026-02-11,7.24,7.3,7.18,7.23,132004800.0
2026-02-12,7.22,7.24,7.04,7.1,106243400.0
2026-02-13,7.08,7.15,7.04,7.04,99403500.0
2026-02-24,7.05,7.07,6.91,7.04,171055700.0
2026-02-25,7.03,7.05,6.96,6.98,85660000.0
2026-02-26,6.97,6.97,6.87,6.9,129458400.0
2026-02-27,6.9,6.92,6.82,6.83,116830700.0
2026-03-02,6.76,6.77,6.49,6.63,297486300.0
2026-03-03,6.63,6.69,6.52,6.54,162693900.0
2026-03-04,6.51,6.54,6.39,6.43,125366500.0
2026-03-05,6.5,6.56,6.38,6.41,92601900.0
2026-03-06,6.38,6.48,6.37,6.47,74679400.0
2026-03-09,6.41,6.46,6.34,6.43,126556900.0
2026-03-10,6.46,6.54,6.46,6.48,86797900.0
2026-03-11,6.49,6.58,6.41,6.56,108446900.0
2026-03-12,6.53,6.58,6.49,6.56,77493100.0
2026-03-13,6.53,6.65,6.52,6.63,128303500.0
2026-03-16,6.61,6.62,6.49,6.54,114070600.0
2026-03-17,6.56,6.78,6.54,6.68,136593800.0
2026-03-18,6.66,6.69,6.51,6.63,105633000.0
2026-03-19,6.56,6.57,6.47,6.52,87114200.0
2026-03-20,6.52,6.56,6.41,6.41,76685400.0
2026-03-23,6.32,6.33,6.07,6.15,151260600.0
2026-03-24,6.23,6.29,6.11,6.28,98524800.0
2026-03-25,6.31,6.32,6.19,6.21,111335800.0
2026-03-26,6.21,6.29,6.16,6.18,121762900.0
2026-03-27,6.11,6.25,6.11,6.21,82695000.0
2026-03-30,6.13,6.29,6.11,6.22,98499500.0
2026-03-31,6.21,6.4,6.21,6.31,108983000.0
2026-04-01,6.4,6.41,6.29,6.36,84801000.0
2026-04-02,6.36,6.36,6.24,6.26,67677200.0
2026-04-03,6.28,6.29,6.09,6.09,93450700.0
2026-04-07,6.1,6.15,6.05,6.07,63017500.0
2026-04-08,6.13,6.25,6.13,6.24,125444200.0
2026-04-09,6.19,6.22,6.04,6.06,108980600.0
2026-04-10,6.11,6.26,6.09,6.23,116885900.0
2026-04-13,6.2,6.2,5.96,5.98,188773900.0
2026-04-14,6.0,6.08,5.92,6.06,130607500.0
2026-04-15,6.06,6.09,6.0,6.06,96352300.0
2026-04-16,6.06,6.12,6.01,6.05,126313200.0
2026-04-17,6.03,6.04,5.86,5.97,171662700.0
2026-04-20,5.95,6.02,5.93,5.96,98384900.0
2026-04-21,5.95,6.07,5.94,6.04,140931800.0
2026-04-22,6.04,6.12,5.96,6.02,131872200.0
2026-04-23,6.03,6.05,5.95,5.99,126341100.0
2026-04-24,5.96,5.97,5.86,5.89,126308100.0
2026-04-27,5.85,5.89,5.8,5.85,102259800.0
2026-04-28,5.85,5.9,5.82,5.86,85405100.0
2026-04-29,6.04,6.21,6.01,6.18,293380300.0
2026-04-30,6.14,6.19,6.03,6.05,141959700.0
2026-05-06,6.05,6.14,5.98,6.11,145652300.0
2026-05-07,6.11,6.24,6.08,6.11,132960400.0
2026-05-08,6.12,6.16,5.99,6.01,153263500.0
2026-05-11,6.01,6.02,5.83,5.87,259329100.0
2026-05-12,5.88,5.88,5.76,5.79,188439800.0
2026-05-13,5.77,5.85,5.77,5.79,120104800.0
2026-05-14,5.81,5.83,5.68,5.68,136059200.0
2026-05-15,5.69,5.74,5.65,5.68,103380100.0
2026-05-18,5.69,5.69,5.47,5.51,260034200.0
2026-05-19,5.52,5.61,5.46,5.49,155527200.0
2026-05-20,5.48,5.51,5.38,5.42,162336400.0
2026-05-21,5.44,5.53,5.32,5.34,177801000.0
2026-05-22,5.37,5.38,5.21,5.27,211955700.0
2026-05-25,5.27,5.31,5.18,5.27,143521300.0
2026-05-26,5.24,5.3,5.21,5.29,140550200.0
2026-05-27,5.31,5.32,5.18,5.24,144415700.0
2026-05-28,5.24,5.25,5.12,5.17,152972000.0
2026-05-29,5.19,5.41,5.17,5.34,226308200.0
2026-06-01,5.31,5.46,5.3,5.44,157100000.0
2026-06-02,5.41,5.45,5.28,5.31,169251300.0
2026-06-03,5.3,5.3,5.19,5.26,136970000.0
2026-06-04,5.25,5.28,5.17,5.2,90254800.0
2026-06-05,5.2,5.28,5.12,5.15,153811800.0
2026-06-08,5.12,5.2,5.02,5.05,132784300.0
2026-06-09,5.1,5.16,5.03,5.12,121363600.0
2026-06-10,5.11,5.22,5.1,5.15,156803200.0
2026-06-11,5.13,5.15,5.03,5.1,128580100.0
2026-06-12,5.11,5.23,5.01,5.21,220894300.0
2026-06-15,5.2,5.27,5.06,5.11,186658800.0
2026-06-16,5.09,5.1,4.95,4.96,177673300.0
2026-06-17,4.96,4.97,4.85,4.88,172046900.0
2026-06-18,4.87,4.89,4.71,4.78,228471800.0
2026-06-22,4.76,4.85,4.68,4.82,172507500.0
2026-06-23,4.8,4.87,4.67,4.68,195924000.0
2026-06-24,4.68,4.71,4.54,4.56,185241400.0
2026-06-25,4.54,4.64,4.49,4.58,205699600.0
2026-06-26,4.59,4.65,4.51,4.52,169014200.0
2026-06-29,4.52,4.69,4.4,4.58,199275900.0
2026-06-30,4.57,4.6,4.48,4.6,178269900.0
2026-07-01,4.6,4.66,4.52,4.61,150697300.0
2026-07-02,4.61,4.72,4.59,4.67,215242000.0
2026-07-03,4.67,4.76,4.59,4.66,194486300.0
2026-07-06,4.66,4.83,4.61,4.82,249142000.0
2026-07-07,4.8,4.87,4.69,4.72,164785400.0
2026-07-08,4.7,4.75,4.61,4.67,147542500.0
2026-07-09,4.69,4.73,4.61,4.69,163254200.0
2026-07-10,4.68,4.82,4.58,4.76,202057600.0
2026-07-13,4.74,4.77,4.64,4.7,158107000.0
2026-07-14,4.68,4.72,4.63,4.69,159859300.0
2026-07-15,4.69,4.95,4.67,4.93,229422900.0
2026-07-16,4.89,5.07,4.88,5.05,204610000.0
2026-07-17,5.03,5.12,4.9,4.95,180919500.0
2026-07-20,4.94,5.11,4.83,5.1,256249500.0
2026-07-21,5.06,5.22,5.01,5.06,234628600.0
2026-07-22,5.02,5.12,4.98,5.11,137967100.0
2026-07-23,5.07,5.11,5.02,5.1,88958100.0
2026-07-24,5.09,5.14,5.02,5.02,97269900.0
2026-07-27,5.01,5.12,4.98,5.1,116772100.0
2026-07-28,5.09,5.34,5.07,5.3,209263400.0
2026-07-29,5.3,5.45,5.29,5.42,221500100.0
2026-07-30,5.4,5.59,5.4,5.57,216088200.0
2026-07-31,5.35,5.58,5.35,5.57,215768700.0
2026-08-03,5.56,5.57,5.27,5.29,361908200.0
2026-08-04,5.29,5.34,5.19,5.27,205468200.0
2026-08-05,5.25,5.28,5.17,5.23,179621400.0
2026-08-06,5.21,5.24,5.05,5.09,209154000.0
2026-08-07,5.05,5.1,5.0,5.09,156562500.0
2026-08-10,5.08,5.25,5.06,5.24,162343400.0
2026-08-11,5.24,5.35,5.24,5.26,161881900.0
2026-08-12,5.25,5.32,5.2,5.24,120213500.0
2026-08-13,5.24,5.29,5.16,5.17,156006400.0
2026-08-14,5.15,5.17,5.0,5.03,188709200.0
2026-08-17,5.03,5.04,4.88,4.9,213548200.0
2026-08-18,4.9,4.93,4.81,4.91,200459200.0
2026-08-19,4.84,4.98,4.8,4.93,223453800.0
2026-08-20,4.9,4.96,4.88,4.92,142840000.0
2026-08-21,4.9,4.93,4.79,4.85,148603500.0
2026-08-24,4.83,4.89,4.8,4.83,132514500.0
2026-08-25,4.84,4.93,4.83,4.92,130246600.0
2026-08-26,4.91,4.96,4.89,4.93,97421600.0
2026-08-27,4.93,4.94,4.86,4.89,100837900.0
2026-08-28,4.89,4.94,4.87,4.92,87641000.0
2026-08-31,4.9,4.95,4.81,4.92,163060000.0
2026-09-01,4.92,4.97,4.89,4.91,135819000.0
2026-09-02,4.9,4.92,4.8,4.8,148937900.0
2026-09-03,4.81,4.87,4.76,4.77,124924100.0
2026-09-04,4.8,4.96,4.79,4.88,182237700.0
2026-09-07,4.89,4.91,4.8,4.88,182430800.0
2026-09-08,4.87,4.96,4.86,4.93,161155400.0
2026-09-09,4.91,4.93,4.86,4.88,96955300.0
2026-09-10,4.87,4.88,4.8,4.81,114708700.0
2026-09-11,4.78,4.79,4.72,4.75,120357700.0
2026-09-14,4.74,4.77,4.72,4.74,76043600.0
2026-09-15,4.75,4.77,4.68,4.69,96124800.0
2026-09-16,4.69,4.7,4.64,4.68,83389500.0
2026-09-17,4.67,4.68,4.64,4.66,77151400.0
2026-09-18,4.66,4.68,4.63,4.66,94522400.0
2026-09-21,4.66,4.76,4.65,4.76,119298000.0
2026-09-22,4.77,4.79,4.73,4.75,104901300.0
2026-09-23,4.73,4.79,4.71,4.75,87350400.0
2026-09-24,4.73,4.78,4.66,4.66,96503200.0
2026-09-28,4.66,4.74,4.66,4.68,118273600.0
2026-09-29,4.67,4.7,4.64,4.65,129431200.0
2026-09-30,4.65,4.74,4.63,4.73,124323900.0
2026-10-08,4.73,4.74,4.67,4.74,124335300.0
2026-10-09,4.72,4.95,4.72,4.91,255001100.0
2026-10-12,5.04,5.21,4.96,5.1,479949900.0
2026-10-13,5.01,5.2,5.01,5.1,336859200.0
2026-10-14,5.09,5.32,5.06,5.25,376830600.0
2026-10-15,5.17,5.31,5.16,5.23,241061900.0
2026-10-16,5.22,5.34,5.12,5.16,265546900.0
2026-10-19,5.12,5.36,5.1,5.28,245440900.0
2026-10-20,5.24,5.28,5.13,5.18,184538600.0
2026-10-21,5.17,5.24,5.11,5.12,149479300.0
2026-10-22,5.11,5.13,4.93,4.96,162329000.0
2026-10-23,4.9,5.18,4.9,5.16,253463500.0
2026-10-26,5.13,5.2,5.08,5.18,150300200.0
2026-10-27,5.17,5.22,5.13,5.13,123662200.0
2026-10-28,5.07,5.25,5.06,5.18,181258600.0
2026-10-29,5.16,5.22,5.12,5.2,131162500.0