date,open,high,low,close,volume
2024-03-08,8.51,8.54,8.37,8.43,73372800.0
2024-03-11,8.47,8.86,8.45,8.86,156967800.0
2024-03-12,8.81,9.44,8.77,9.35,196806500.0
2024-03-13,9.25,9.32,9.04,9.06,100685000.0
2024-03-14,9.02,9.32,8.99,9.16,97057200.0
2024-03-15,9.09,9.26,9.0,9.08,69642400.0
2024-03-18,9.04,9.08,8.82,8.89,102065400.0
2024-03-19,8.85,8.87,8.7,8.71,73823700.0
2024-03-20,8.68,8.8,8.63,8.7,65605900.0
2024-03-21,8.68,8.95,8.67,8.87,110357800.0
2024-03-22,8.81,8.84,8.58,8.76,89065200.0
2024-03-25,8.73,9.21,8.7,9.06,149773800.0
2024-03-26,9.04,9.17,8.93,9.1,94172800.0
2024-03-27,9.06,9.08,8.76,8.83,90819700.0
2024-03-28,8.8,8.87,8.7,8.74,88695300.0
2024-03-29,8.61,8.71,8.4,8.52,132412000.0
2024-04-01,8.48,8.72,8.41,8.48,160034300.0
2024-04-02,8.47,8.47,8.14,8.21,182232800.0
2024-04-03,8.13,8.25,8.1,8.16,88244300.0
2024-04-08,8.11,8.12,7.94,7.96,108869100.0
2024-04-09,7.99,8.02,7.83,7.88,100796400.0
2024-04-10,7.85,7.86,7.46,7.52,153914100.0
2024-04-11,7.4,7.58,7.27,7.56,114306400.0
2024-04-12,7.48,7.56,7.28,7.29,108050700.0
2024-04-15,7.26,7.47,7.2,7.32,99012400.0
2024-04-16,7.25,7.51,7.13,7.39,118582900.0
2024-04-17,7.31,7.54,7.3,7.47,97690100.0
2024-04-18,7.42,7.65,7.34,7.57,107272000.0
2024-04-19,7.5,7.63,7.46,7.49,60457800.0
2024-04-22,7.46,7.6,7.39,7.48,70118000.0
2024-04-23,7.52,7.55,7.4,7.43,65243500.0
2024-04-24,7.4,7.49,7.34,7.39,68630800.0
2024-04-25,7.39,7.52,7.31,7.39,91547300.0
2024-04-26,7.38,8.07,7.33,8.03,248730700.0
2024-04-29,7.94,8.74,7.9,8.67,336604100.0
2024-04-30,8.57,8.58,8.19,8.3,226192100.0
2024-05-06,8.52,8.66,8.19,8.22,248827200.0
2024-05-07,8.15,8.73,8.12,8.66,255107500.0
2024-05-08,8.54,8.57,8.37,8.37,108856800.0
2024-05-09,8.51,8.83,8.42,8.6,166240400.0
2024-05-10,8.72,9.12,8.62,9.11,301184700.0
2024-05-13,8.91,9.08,8.85,8.93,148275500.0
2024-05-14,8.89,9.1,8.83,8.97,127201300.0
2024-05-15,8.93,9.68,8.92,9.26,275073300.0
2024-05-16,9.26,9.78,9.2,9.57,261188100.0
2024-05-17,9.68,10.59,9.37,10.59,427243500.0
2024-05-20,10.54,11.09,10.19,10.47,367057800.0
2024-05-21,10.37,10.76,10.28,10.58,173633700.0
2024-05-22,10.53,11.28,10.45,10.67,247197700.0
2024-05-23,10.42,10.53,10.12,10.3,217841700.0
2024-05-24,10.19,10.24,9.94,10.01,135430100.0
2024-05-27,10.02,10.08,9.61,9.96,155668000.0
2024-05-28,10.08,10.19,9.67,9.76,150053000.0
2024-05-29,9.81,9.99,9.75,9.83,91861800.0
2024-05-30,9.71,9.88,9.52,9.61,102270300.0
2024-05-31,9.64,9.83,9.56,9.61,104722300.0
2024-06-03,9.48,9.73,9.46,9.63,81721000.0
2024-06-04,9.64,10.01,9.55,9.95,154242500.0
2024-06-05,9.9,9.95,9.71,9.72,65891300.0
2024-06-06,9.71,9.8,9.57,9.68,62070100.0
2024-06-07,9.67,9.91,9.66,9.81,74112300.0
2024-06-11,9.71,10.04,9.57,9.62,113982300.0
2024-06-12,9.58,9.69,9.44,9.5,71183600.0
2024-06-13,9.6,9.62,9.19,9.25,107552700.0
2024-06-14,9.2,9.57,9.13,9.39,83224300.0
2024-06-17,9.27,9.36,9.07,9.19,87343600.0
2024-06-18,9.17,9.27,9.02,9.04,69952000.0
2024-06-19,9.06,9.15,8.89,9.03,56966100.0
2024-06-20,9.02,9.04,8.73,8.78,72314200.0
2024-06-21,8.84,8.91,8.77,8.83,49417000.0
2024-06-24,8.77,8.79,8.6,8.66,73073800.0
2024-06-25,8.69,8.98,8.52,8.77,85511900.0
2024-06-26,8.69,8.7,8.51,8.63,70976500.0
2024-06-27,8.64,8.71,8.35,8.36,96669500.0
2024-06-28,8.33,8.45,8.09,8.15,133076300.0
2024-07-01,8.21,8.88,8.17,8.7,198704900.0
2024-07-02,8.69,8.86,8.37,8.42,124240500.0
2024-07-03,8.43,8.68,8.18,8.51,126050400.0
2024-07-04,8.47,8.52,8.21,8.24,93580800.0
2024-07-05,8.27,8.41,8.11,8.19,84808900.0
2024-07-08,8.16,8.17,7.87,7.94,106650900.0
2024-07-09,7.95,8.02,7.77,7.95,99854000.0
2024-07-10,7.84,8.04,7.66,7.91,74183400.0
2024-07-11,8.01,8.18,7.91,8.08,95413900.0
2024-07-12,8.34,8.66,8.24,8.41,176903900.0
2024-07-15,8.25,8.54,8.21,8.39,94554200.0
2024-07-16,8.37,8.64,8.26,8.49,97281200.0
2024-07-17,8.51,8.88,8.47,8.74,136243900.0
2024-07-18,8.7,8.91,8.57,8.87,115643300.0
2024-07-19,8.76,8.81,8.47,8.58,121299800.0
2024-07-22,8.59,8.6,8.34,8.53,85710800.0
2024-07-23,8.55,8.63,8.38,8.4,71549400.0
2024-07-24,8.4,8.5,8.07,8.12,74584700.0
2024-07-25,8.12,8.39,8.08,8.2,79539000.0
2024-07-26,8.22,8.5,8.19,8.31,80313200.0
2024-07-29,8.3,8.31,7.94,7.98,102817400.0
2024-07-30,7.997,8.207,7.947,8.127,92874900.0
2024-07-31,8.147,8.637,7.967,8.617,133453100.0
2024-08-01,8.577,8.657,8.227,8.257,125516000.0
2024-08-02,8.147,8.217,8.057,8.087,97749200.0
2024-08-05,7.967,8.377,7.947,8.057,130110300.0
2024-08-06,8.127,8.447,8.097,8.377,126006700.0
2024-08-07,8.327,8.347,8.167,8.267,65836400.0
2024-08-08,8.317,8.617,8.137,8.277,125731600.0
2024-08-09,8.217,8.657,8.207,8.347,179518000.0
2024-08-12,8.287,8.317,8.027,8.057,113705600.0
2024-08-13,8.047,8.067,7.937,8.027,61758900.0
2024-08-14,8.007,8.047,7.917,7.957,50998600.0
2024-08-15,7.917,8.117,7.877,8.007,109362800.0
2024-08-16,7.977,8.037,7.867,7.977,78135600.0
2024-08-19,7.937,8.107,7.877,7.977,81333000.0
2024-08-20,7.977,8.037,7.797,7.837,79206700.0
2024-08-21,7.777,7.807,7.587,7.667,113839400.0
2024-08-22,7.677,7.857,7.647,7.757,123616200.0
2024-08-23,7.697,7.877,7.647,7.707,94657100.0
2024-08-26,7.707,7.977,7.607,7.817,117185900.0
2024-08-27,7.797,7.807,7.567,7.597,86970600.0
2024-08-28,7.587,7.617,7.487,7.507,64101500.0
2024-08-29,7.497,7.577,7.427,7.507,60312500.0
2024-08-30,7.527,8.277,7.497,7.917,295664400.0
2024-09-02,7.807,7.837,7.627,7.647,129416400.0
2024-09-03,7.627,7.817,7.517,7.687,122521200.0
2024-09-04,7.617,7.787,7.477,7.497,139823900.0
2024-09-05,7.577,7.657,7.517,7.587,91529400.0
2024-09-06,7.537,7.557,7.477,7.487,70593500.0
2024-09-09,7.417,7.427,7.257,7.337,74544200.0
2024-09-10,7.317,7.357,7.097,7.247,94511200.0
2024-09-11,7.217,7.407,7.177,7.307,69862200.0
2024-09-12,7.297,7.447,7.267,7.287,50465500.0
2024-09-13,7.327,7.397,7.267,7.277,65166900.0
2024-09-18,7.307,7.537,7.167,7.427,122346300.0
2024-09-19,7.497,7.857,7.467,7.707,202320100.0
2024-09-20,7.507,7.867,7.487,7.847,184298600.0
2024-09-23,7.757,7.997,7.727,7.877,135316600.0
2024-09-24,8.047,8.157,7.697,7.967,279252500.0
2024-09-25,8.037,8.487,8.007,8.087,274756700.0
2024-09-26,8.007,8.917,8.007,8.917,349978100.0
2024-09-27,9.397,9.827,9.367,9.827,446630700.0
2024-09-30,10.827,10.827,10.047,10.827,635977700.0
2024-10-08,11.927,11.927,10.157,10.787,686120800.0
2024-10-09,10.397,10.397,9.687,9.687,395132000.0
2024-10-10,9.407,10.147,9.297,9.827,332952300.0
2024-10-11,9.757,10.197,9.557,10.047,282175700.0
2024-10-14,10.387,10.947,10.207,10.587,363826900.0
2024-10-15,10.387,10.997,10.267,10.727,290089400.0
2024-10-16,10.937,11.357,10.677,11.187,409158100.0
2024-10-17,11.147,11.147,10.097,10.117,380881700.0
2024-10-18,9.897,10.537,9.697,10.267,290448100.0
2024-10-21,10.267,10.607,10.027,10.557,233811700.0
2024-10-22,10.497,10.837,10.427,10.757,171052500.0
2024-10-23,10.707,10.917,10.647,10.737,147606000.0
2024-10-24,10.657,10.777,10.457,10.517,112316200.0
2024-10-25,10.497,10.767,10.467,10.507,115332700.0
2024-10-28,10.457,10.777,10.447,10.707,122909600.0
2024-10-29,10.557,10.887,10.407,10.417,124956100.0
2024-10-30,10.417,10.667,10.317,10.467,149861900.0
2024-10-31,10.397,10.947,10.317,10.597,182883600.0
2024-11-01,10.697,11.107,10.647,10.737,211500200.0
2024-11-04,10.827,10.847,10.477,10.677,141514500.0
2024-11-05,10.617,11.047,10.547,10.937,168047400.0
2024-11-06,10.917,11.367,10.597,11.137,256923800.0
2024-11-07,10.957,11.497,10.857,11.447,300394700.0
2024-11-08,11.587,11.617,10.897,10.977,260312600.0
2024-11-11,10.727,10.857,10.487,10.707,196476700.0
2024-11-12,10.657,10.867,10.547,10.617,130569200.0
2024-11-13,10.557,10.647,10.327,10.427,129420200.0
2024-11-14,10.627,10.637,10.177,10.177,156719200.0
2024-11-15,10.107,10.207,9.907,9.907,124318400.0
2024-11-18,9.997,10.277,9.917,9.977,158410400.0
2024-11-19,10.007,10.047,9.747,9.977,126835500.0
2024-11-20,9.907,10.007,9.817,9.947,85730400.0
2024-11-21,9.907,9.977,9.777,9.857,76674800.0
2024-11-22,9.847,9.897,9.507,9.527,110615100.0
2024-11-25,9.527,9.657,9.427,9.537,91711400.0
2024-11-26,9.517,9.787,9.467,9.647,96042600.0
2024-11-27,9.627,9.827,9.517,9.797,121033500.0
2024-11-28,9.777,9.917,9.727,9.827,106864000.0
2024-11-29,9.827,10.227,9.797,10.037,166431500.0
2024-12-02,9.947,10.127,9.837,10.037,132940400.0
2024-12-03,10.007,10.207,9.947,10.107,107875800.0
2024-12-04,10.057,10.117,9.867,9.907,80468600.0
2024-12-05,9.877,9.917,9.757,9.847,63666100.0
2024-12-06,9.837,10.037,9.787,9.947,83919300.0
2024-12-09,9.947,9.967,9.637,9.667,128951100.0
2024-12-10,10.247,10.247,9.827,9.827,219481200.0
2024-12-11,9.807,10.037,9.757,9.957,131202100.0
2024-12-12,9.957,10.057,9.827,10.007,101663600.0
2024-12-13,9.927,9.937,9.597,9.637,181411800.0
2024-12-16,9.647,9.697,9.257,9.297,147861000.0
2024-12-17,9.297,9.307,9.177,9.207,80713600.0
2024-12-18,9.257,9.337,9.167,9.197,75090300.0
2024-12-19,9.047,9.187,9.017,9.187,74350900.0
2024-12-20,9.147,9.207,9.017,9.137,98549000.0
2024-12-23,9.107,9.227,8.987,9.017,95041800.0
2024-12-24,8.997,9.077,8.967,9.037,92218800.0
2024-12-25,9.017,9.047,8.857,8.987,109407900.0
2024-12-26,8.967,8.997,8.837,8.877,104338700.0
2024-12-27,8.867,8.977,8.827,8.927,86901300.0
2024-12-30,8.877,8.947,8.747,8.787,124194100.0
2024-12-31,8.787,8.917,8.637,8.657,116544600.0
2025-01-02,8.637,8.777,8.407,8.477,127331100.0
2025-01-03,8.477,8.547,8.287,8.337,107856700.0
2025-01-06,8.327,8.337,8.167,8.337,101029300.0
2025-01-07,8.307,8.497,8.197,8.467,104231900.0
2025-01-08,8.407,8.467,8.287,8.397,84376000.0
2025-01-09,8.387,8.477,8.317,8.437,67124700.0
2025-01-10,8.417,8.557,8.257,8.267,73884700.0
2025-01-13,8.197,8.427,8.127,8.427,87119000.0
2025-01-14,8.397,8.577,8.397,8.567,97104200.0
2025-01-15,8.547,8.587,8.397,8.527,69014600.0
2025-01-16,8.537,8.637,8.347,8.457,97005400.0
2025-01-17,8.247,8.567,8.237,8.457,106514800.0
2025-01-20,8.437,8.527,8.227,8.397,124404400.0
2025-01-21,8.407,8.827,8.357,8.497,237014500.0
2025-01-22,8.367,8.377,8.097,8.097,171908100.0
2025-01-23,8.177,8.387,8.147,8.187,162010700.0
2025-01-24,8.187,8.277,8.117,8.217,101236000.0
2025-01-27,8.227,8.367,8.117,8.117,102810400.0
2025-02-05,8.147,8.177,7.967,8.027,94153100.0
2025-02-06,8.017,8.177,8.007,8.087,93014700.0
2025-02-07,8.067,8.337,8.027,8.247,153273400.0
2025-02-10,8.197,8.317,8.187,8.267,91745300.0
2025-02-11,8.297,8.317,8.067,8.087,109561800.0
2025-02-12,8.107,8.427,7.967,8.387,183500800.0
2025-02-13,8.277,8.517,8.227,8.387,225634400.0
2025-02-14,8.347,8.397,8.207,8.317,117362300.0
2025-02-17,8.317,8.397,8.257,8.277,130835800.0
2025-02-18,8.277,8.277,8.067,8.117,104591900.0
2025-02-19,8.097,8.187,8.047,8.127,96787000.0
2025-02-20,8.087,8.117,7.987,7.997,102229900.0
2025-02-21,7.997,8.067,7.957,7.997,114791000.0
2025-02-24,7.997,8.227,7.957,8.147,168454000.0
2025-02-25,8.087,8.227,8.047,8.137,133669500.0
2025-02-26,8.227,8.517,8.217,8.427,222485000.0
2025-02-27,8.467,8.657,8.437,8.607,216075700.0
2025-02-28,8.617,8.747,8.487,8.497,217380800.0
2025-03-03,8.567,8.747,8.497,8.537,156304200.0
2025-03-04,8.477,8.557,8.337,8.547,115279700.0
2025-03-05,8.527,8.567,8.347,8.407,116443600.0
2025-03-06,8.457,8.697,8.417,8.697,186307800.0
2025-03-07,8.617,8.637,8.507,8.597,127714200.0
2025-03-10,8.637,8.697,8.437,8.487,92552300.0
2025-03-11,8.417,8.437,8.317,8.427,98547100.0
2025-03-12,8.407,8.407,8.297,8.337,96698000.0
2025-03-13,8.317,8.367,8.227,8.297,73001900.0
2025-03-14,8.287,8.497,8.287,8.487,191830600.0
2025-03-17,8.497,8.617,8.497,8.547,99853100.0
2025-03-18,8.547,8.617,8.467,8.507,78795800.0
2025-03-19,8.507,8.517,8.407,8.437,67672300.0
2025-03-20,8.437,8.487,8.377,8.407,66608200.0
2025-03-21,8.387,8.417,8.257,8.327,95905400.0
2025-03-24,8.307,8.317,8.207,8.257,67626200.0
2025-03-25,8.247,8.377,8.207,8.317,68233600.0
2025-03-26,8.307,8.427,8.267,8.307,73571200.0
2025-03-27,8.297,8.327,8.227,8.267,56925500.0
2025-03-28,8.277,8.297,8.197,8.247,53957000.0
2025-03-31,8.217,8.227,8.027,8.057,75291000.0
2025-04-01,8.077,8.097,8.007,8.037,69463400.0
2025-04-02,8.027,8.107,7.997,8.087,71208000.0
2025-04-03,8.037,8.357,8.027,8.187,138055100.0
2025-04-07,7.937,7.997,7.497,7.727,193665700.0
2025-04-08,7.737,8.347,7.727,8.297,243871400.0
2025-04-09,8.257,8.717,8.167,8.717,256082200.0
2025-04-10,8.597,8.777,8.397,8.777,181545100.0
2025-04-11,8.677,8.677,8.467,8.527,118488300.0
2025-04-14,8.427,8.527,8.407,8.467,70063400.0
2025-04-15,8.437,8.467,8.347,8.457,63694500.0
2025-04-16,8.447,8.627,8.427,8.627,130831100.0
2025-04-17,8.597,9.117,8.557,8.997,275559600.0
2025-04-18,8.897,9.037,8.817,8.997,110891900.0
2025-04-21,8.937,8.947,8.837,8.857,80660200.0
2025-04-22,8.847,8.897,8.767,8.807,65184500.0
2025-04-23,8.797,8.827,8.607,8.637,96991800.0
2025-04-24,8.627,8.777,8.547,8.657,82257200.0
2025-04-25,8.677,8.937,8.477,8.557,194337500.0
2025-04-28,8.407,8.447,8.077,8.107,187845000.0
2025-04-29,8.147,8.207,8.107,8.127,63072500.0
2025-04-30,8.107,8.297,8.087,8.167,86990900.0
2025-05-06,8.177,8.207,8.137,8.147,108429800.0
2025-05-07,8.447,8.507,8.227,8.297,160077000.0
2025-05-08,8.237,8.287,8.227,8.237,74845500.0
2025-05-09,8.247,8.257,8.017,8.047,116704000.0
2025-05-12,8.067,8.107,8.037,8.097,79853700.0
2025-05-13,8.127,8.157,8.077,8.097,61724600.0
2025-05-14,8.087,8.217,8.017,8.147,101344300.0
2025-05-15,8.107,8.177,8.037,8.047,71194900.0
2025-05-16,8.057,8.087,7.987,8.067,74657800.0
2025-05-19,8.057,8.117,8.007,8.077,64889700.0
2025-05-20,8.077,8.087,8.037,8.057,47951500.0
2025-05-21,8.057,8.067,7.997,8.017,65293100.0
2025-05-22,8.007,8.017,7.947,7.967,65422400.0
2025-05-23,7.957,8.017,7.887,7.887,63255100.0
2025-05-26,7.867,7.917,7.817,7.867,55179100.0
2025-05-27,7.867,7.937,7.857,7.897,41007500.0
2025-05-28,7.917,7.927,7.867,7.877,28336300.0
2025-05-29,7.887,7.937,7.857,7.907,55153100.0
2025-05-30,7.907,7.937,7.877,7.927,52873500.0
2025-06-03,7.867,7.927,7.847,7.907,47752000.0
2025-06-04,7.907,7.977,7.897,7.967,53255800.0
2025-06-05,7.977,8.047,7.957,7.987,63575500.0
2025-06-06,7.987,8.007,7.927,7.957,48275500.0
2025-06-09,7.967,7.977,7.927,7.957,59400900.0
2025-06-10,7.957,8.037,7.867,7.917,75473200.0
2025-06-11,7.917,7.977,7.897,7.957,55466900.0
2025-06-12,7.957,7.967,7.907,7.937,49935600.0
2025-06-13,7.917,7.927,7.847,7.857,74994600.0
2025-06-16,7.897,8.077,7.877,8.037,131241900.0
2025-06-17,8.007,8.017,7.907,7.917,70854000.0
2025-06-18,7.917,7.927,7.777,7.807,94716600.0
2025-06-19,7.797,7.807,7.597,7.677,91496200.0
2025-06-20,7.677,7.717,7.617,7.687,58369300.0
2025-06-23,7.627,7.697,7.577,7.677,51221800.0
2025-06-24,7.697,7.767,7.667,7.767,69721900.0
2025-06-25,7.757,7.857,7.717,7.847,79252500.0
2025-06-26,7.847,7.867,7.817,7.837,66668100.0
2025-06-27,7.837,7.997,7.827,7.847,95197600.0
2025-06-30,7.857,7.967,7.827,7.897,62953400.0
2025-07-01,7.907,7.917,7.787,7.817,91430800.0
2025-07-02,7.827,7.897,7.797,7.877,82613600.0
2025-07-03,7.887,7.967,7.867,7.907,82263400.0
2025-07-04,7.897,7.927,7.857,7.867,83667600.0
2025-07-07,7.847,7.997,7.837,7.957,118421200.0
2025-07-08,7.947,8.027,7.917,8.017,94873800.0
2025-07-09,8.007,8.057,7.937,7.947,129853800.0
2025-07-10,7.947,8.227,7.937,8.137,225925600.0
2025-07-11,8.137,8.177,8.057,8.057,144120600.0
2025-07-14,8.047,8.097,7.927,7.937,140926900.0
2025-07-15,7.907,7.927,7.747,7.807,172667000.0
2025-07-16,7.787,7.837,7.747,7.777,91855400.0
2025-07-17,7.777,7.807,7.747,7.787,66262800.0
2025-07-18,7.797,7.817,7.777,7.817,74775900.0
2025-07-21,7.817,7.857,7.797,7.847,98305000.0
2025-07-22,7.857,8.017,7.787,7.997,201934500.0
2025-07-23,7.997,8.147,7.967,7.997,196546300.0
2025-07-24,7.977,8.177,7.977,8.137,216083400.0
2025-07-25,8.127,8.267,8.097,8.177,180213300.0
2025-07-28,8.177,8.347,8.047,8.287,189697300.0
2025-07-29,8.277,8.307,8.167,8.217,133683000.0
2025-07-30,8.197,8.317,8.107,8.117,165038800.0
2025-07-31,8.077,8.107,7.747,7.777,286959800.0
2025-08-01,7.767,7.807,7.717,7.747,111441300.0
2025-08-04,7.787,7.787,7.727,7.787,89911900.0
2025-08-05,7.787,7.847,7.767,7.837,100854500.0
2025-08-06,7.827,7.827,7.767,7.807,79003200.0
2025-08-07,7.797,7.847,7.747,7.837,113334500.0
2025-08-08,7.817,7.837,7.777,7.807,74432400.0
2025-08-11,7.837,7.887,7.827,7.827,112944600.0
2025-08-12,7.827,7.867,7.807,7.817,97401400.0
2025-08-13,7.837,7.847,7.777,7.797,107251100.0
2025-08-14,7.807,7.927,7.787,7.807,192971900.0
2025-08-15,7.807,7.987,7.787,7.947,263836600.0
2025-08-18,7.957,7.977,7.827,7.827,224015600.0
2025-08-19,7.857,7.917,7.777,7.787,266059400.0
2025-08-20,7.795,7.895,7.735,7.835,172426600.0
2025-08-21,7.845,7.945,7.815,7.895,175059700.0
2025-08-22,7.885,7.935,7.835,7.925,140611800.0
2025-08-25,7.965,8.515,7.955,8.265,524658300.0
2025-08-26,8.225,8.235,8.145,8.185,187156700.0
2025-08-27,8.165,8.185,7.935,7.945,261176700.0
2025-08-28,7.955,8.005,7.825,7.925,200021000.0
2025-08-29,8.015,8.065,7.885,7.925,307803500.0
2025-09-01,7.925,7.975,7.825,7.855,256017500.0
2025-09-02,7.835,7.875,7.735,7.785,221099200.0
2025-09-03,7.795,7.815,7.645,7.695,176382400.0
2025-09-04,7.685,7.725,7.645,7.685,128539300.0
2025-09-05,7.685,7.715,7.655,7.705,136911300.0
2025-09-08,7.745,7.795,7.695,7.725,236123100.0
2025-09-09,7.745,7.855,7.715,7.845,284201700.0
2025-09-10,7.815,7.815,7.755,7.795,145072000.0
2025-09-11,7.765,7.785,7.715,7.785,159568700.0
2025-09-12,7.795,7.965,7.795,7.835,292658900.0
2025-09-15,7.825,7.935,7.775,7.925,247235800.0
2025-09-16,7.905,7.975,7.845,7.945,190679700.0
2025-09-17,7.925,7.995,7.865,7.965,203985400.0
2025-09-18,7.915,7.925,7.695,7.725,260694800.0
2025-09-19,7.735,7.915,7.655,7.895,261128200.0
2025-09-22,7.825,7.855,7.745,7.785,174040600.0
2025-09-23,7.725,7.745,7.545,7.585,194020300.0
2025-09-24,7.545,7.745,7.535,7.625,146177600.0
2025-09-25,7.605,7.655,7.555,7.625,142392300.0
2025-09-26,7.595,7.865,7.585,7.685,215922900.0
2025-09-29,7.665,7.745,7.575,7.685,162946300.0
2025-09-30,7.665,7.845,7.655,7.825,250893200.0
2025-10-09,7.785,7.855,7.585,7.845,274502600.0
2025-10-10,7.755,7.965,7.745,7.895,232527900.0
2025-10-13,7.745,7.925,7.675,7.855,238758200.0
2025-10-14,7.845,7.955,7.805,7.845,188776600.0
2025-10-15,7.825,7.885,7.745,7.835,137128700.0
2025-10-16,7.805,7.835,7.735,7.785,131681800.0
2025-10-17,7.775,7.875,7.705,7.715,179760800.0
2025-10-20,7.745,7.765,7.655,7.675,118655800.0
2025-10-21,7.675,7.735,7.645,7.685,128550200.0
2025-10-22,7.605,7.675,7.525,7.545,251663600.0
2025-10-23,7.545,7.555,7.405,7.475,161392300.0
2025-10-24,7.465,7.485,7.435,7.455,86630200.0
2025-10-27,7.465,7.475,7.435,7.445,105048900.0
2025-10-28,7.445,7.455,7.375,7.385,116844700.0
2025-10-29,7.385,7.405,7.325,7.405,116082400.0
2025-10-30,7.385,7.405,7.285,7.295,154201400.0
2025-10-31,7.295,7.315,7.275,7.295,92004100.0
2025-11-03,7.315,7.315,7.235,7.265,90224200.0
2025-11-04,7.245,7.255,7.155,7.175,141893100.0
2025-11-05,7.115,7.175,7.095,7.145,81714900.0
2025-11-06,7.125,7.155,7.115,7.135,84661300.0
2025-11-07,7.115,7.195,7.115,7.145,82669300.0
2025-11-10,7.175,7.245,7.155,7.235,123597200.0
2025-11-11,7.245,7.285,7.215,7.255,102921700.0
2025-11-12,7.265,7.275,7.225,7.235,79832800.0
2025-11-13,7.225,7.255,7.175,7.245,83074600.0
2025-11-14,7.225,7.275,7.215,7.215,101066100.0
2025-11-17,7.205,7.235,7.195,7.215,72601300.0
2025-11-18,7.205,7.215,7.045,7.045,155128800.0
2025-11-19,7.045,7.055,6.895,6.915,151027500.0
2025-11-20,6.915,7.145,6.825,7.035,248897300.0
2025-11-21,6.955,7.035,6.895,6.895,126738100.0
2025-11-24,6.895,7.025,6.895,6.965,109507800.0
2025-11-25,6.955,6.995,6.915,6.945,84410200.0
2025-11-26,6.945,6.955,6.835,6.835,106039300.0
2025-11-27,6.735,6.795,6.625,6.735,129022100.0
2025-11-28,6.715,6.745,6.645,6.725,98395000.0
2025-12-01,6.685,6.715,6.575,6.585,169290900.0
2025-12-02,6.585,6.615,6.545,6.555,95153400.0
2025-12-03,6.555,6.575,6.415,6.425,139391700.0
2025-12-04,6.425,6.555,6.415,6.445,114628900.0
2025-12-05,6.425,6.505,6.345,6.495,166957700.0
2025-12-08,6.455,6.535,6.455,6.475,103998300.0
2025-12-09,6.455,6.465,6.305,6.315,144994000.0
2025-12-10,6.305,6.785,6.245,6.645,299773700.0
2025-12-11,6.545,6.545,6.375,6.385,189509600.0
2025-12-12,6.425,6.495,6.365,6.385,161917400.0
2025-12-15,6.285,6.345,6.225,6.235,163874900.0
2025-12-16,6.235,6.315,6.215,6.245,125496100.0
2025-12-17,6.235,6.275,6.155,6.245,120153000.0
2025-12-18,6.215,6.255,6.195,6.215,94118200.0
2025-12-19,6.205,6.315,6.195,6.295,134527900.0
2025-12-22,6.275,6.335,6.235,6.305,106653700.0
2025-12-23,6.275,6.285,6.225,6.235,81466100.0
2025-12-24,6.235,6.265,6.195,6.225,105848200.0
2025-12-25,6.245,6.275,6.205,6.245,65935500.0
2025-12-26,6.225,6.265,6.215,6.225,71982300.0
2025-12-29,6.225,6.255,6.145,6.155,120408100.0
2025-12-30,6.145,6.145,6.055,6.055,114675600.0
2025-12-31,6.095,6.115,6.045,6.065,82620700.0
2026-01-05,6.075,6.345,6.065,6.285,251858700.0
2026-01-06,6.265,6.515,6.245,6.445,248151500.0
2026-01-07,6.435,6.475,6.345,6.355,142852900.0
2026-01-08,6.345,6.605,6.305,6.555,225580400.0
2026-01-09,6.535,6.595,6.455,6.535,171997200.0
2026-01-12,6.485,6.545,6.455,6.475,149782200.0
2026-01-13,6.475,6.575,6.425,6.435,169011200.0
2026-01-14,6.415,6.495,6.235,6.255,254157300.0
2026-01-15,6.295,6.485,6.285,6.355,222547300.0
2026-01-16,6.385,6.405,6.175,6.195,195001300.0
2026-01-19,6.175,6.265,6.125,6.225,120088400.0
2026-01-20,6.255,6.645,6.245,6.495,420305400.0
2026-01-21,6.475,6.535,6.395,6.465,210906400.0
2026-01-22,6.475,6.615,6.385,6.545,520200400.0
2026-01-23,6.525,6.705,6.475,6.675,368266100.0
2026-01-26,6.625,6.725,6.585,6.615,240396200.0
2026-01-27,6.625,6.665,6.505,6.565,193873500.0
2026-01-28,6.625,6.865,6.605,6.765,358121800.0
2026-01-29,6.755,7.165,6.725,7.075,438362700.0
2026-01-30,7.015,7.045,6.755,6.775,321733700.0
2026-02-02,6.665,6.835,6.585,6.595,222322400.0
2026-02-03,6.665,6.775,6.635,6.765,167439400.0
2026-02-04,6.725,7.185,6.715,7.155,397290000.0
2026-02-05,7.105,7.215,7.075,7.135,190935000.0
2026-02-06,7.075,7.115,6.935,6.945,190975700.0
2026-02-09,6.975,7.255,6.955,7.045,233919200.0
2026-02-10,7.025,7.045,6.845,6.855,184071100.0
2026-02-11,6.835,6.885,6.785,6.845,97494600.0
2026-02-12,6.855,6.935,6.775,6.775,106589700.0
2026-02-13,6.795,6.815,6.675,6.705,114321600.0
2026-02-24,6.715,6.785,6.675,6.755,109356200.0
2026-02-25,6.765,7.075,6.765,6.925,247466000.0
2026-02-26,6.895,6.915,6.705,6.735,184826700.0
2026-02-27,6.735,6.785,6.705,6.765,87067500.0
2026-03-02,6.685,6.865,6.665,6.755,151949700.0
2026-03-03,6.745,6.805,6.635,6.645,144782000.0
2026-03-04,6.625,6.665,6.485,6.555,169397900.0
2026-03-05,6.615,6.645,6.505,6.535,106723100.0
2026-03-06,6.515,6.545,6.375,6.495,154413300.0
2026-03-09,6.385,6.405,6.245,6.315,174962400.0
2026-03-10,6.345,6.365,6.275,6.315,99120300.0
2026-03-11,6.305,6.395,6.285,6.355,95373000.0
2026-03-12,6.345,6.415,6.315,6.355,109730900.0
2026-03-13,6.395,6.615,6.395,6.425,205645800.0
2026-03-16,6.465,6.575,6.415,6.425,125586900.0
2026-03-17,6.445,6.605,6.435,6.465,184780600.0
2026-03-18,6.465,6.475,6.305,6.325,138933800.0
2026-03-19,6.275,6.315,6.185,6.205,102131700.0
2026-03-20,6.215,6.245,6.125,6.125,77075300.0
2026-03-23,6.075,6.075,5.865,5.885,154343400.0
2026-03-24,5.935,5.965,5.845,5.935,97085100.0
2026-03-25,5.935,5.995,5.915,5.975,90829300.0
2026-03-26,5.975,5.995,5.845,5.845,82054300.0
2026-03-27,5.795,5.865,5.775,5.855,67267100.0
2026-03-30,5.785,5.825,5.735,5.805,75140700.0
2026-03-31,5.815,5.895,5.755,5.785,82156900.0
2026-04-01,5.845,5.875,5.795,5.855,69500500.0
2026-04-02,5.835,5.835,5.645,5.665,125861900.0
2026-04-03,5.675,5.695,5.465,5.475,123636400.0
2026-04-07,5.475,5.515,5.435,5.465,66534400.0
2026-04-08,5.555,5.665,5.555,5.665,112129900.0
2026-04-09,5.615,5.625,5.495,5.535,108841000.0
2026-04-10,5.545,5.615,5.535,5.565,83815400.0
2026-04-13,5.515,5.735,5.505,5.695,146171600.0
2026-04-14,5.745,5.925,5.705,5.915,178158600.0
2026-04-15,5.915,6.055,5.825,5.905,149630100.0
2026-04-16,5.895,5.995,5.875,5.935,70092300.0
2026-04-17,5.945,6.125,5.925,6.035,141425600.0
2026-04-20,6.025,6.025,5.845,5.905,110657900.0
2026-04-21,5.895,5.965,5.875,5.935,71136100.0
2026-04-22,5.905,5.965,5.865,5.895,67225500.0
2026-04-23,5.895,5.895,5.815,5.835,64080600.0
2026-04-24,5.805,5.825,5.655,5.705,101028500.0
2026-04-27,5.715,5.765,5.675,5.745,68359800.0
2026-04-28,5.825,6.055,5.815,5.995,214820000.0
2026-04-29,5.955,6.135,5.955,6.105,150412200.0
2026-04-30,6.075,6.165,6.005,6.105,117567400.0
2026-05-06,6.155,6.445,6.125,6.365,232720500.0
2026-05-07,6.365,6.415,6.315,6.365,136794200.0
2026-05-08,6.345,6.465,6.295,6.395,135449200.0
2026-05-11,6.395,6.825,6.365,6.605,324231400.0
2026-05-12,6.605,6.685,6.515,6.585,220667800.0
2026-05-13,6.545,6.555,6.405,6.475,166734000.0
2026-05-14,6.525,6.555,6.255,6.285,132725000.0
2026-05-15,6.285,6.305,6.125,6.175,98413700.0
2026-05-18,6.155,6.165,5.965,6.015,136196700.0
2026-05-19,6.015,6.165,6.015,6.135,107233200.0
2026-05-20,6.115,6.125,5.975,6.045,82137400.0
2026-05-21,6.055,6.115,5.815,5.835,131829100.0
2026-05-22,5.865,5.875,5.765,5.785,93367000.0
2026-05-25,5.755,5.925,5.755,5.835,80233000.0
2026-05-26,5.815,5.845,5.725,5.815,107676300.0
2026-05-27,5.795,5.805,5.575,5.635,119410100.0
2026-05-28,5.615,5.755,5.545,5.575,111099800.0
2026-05-29,5.605,5.985,5.595,5.735,266939600.0
2026-06-01,5.685,5.805,5.625,5.705,160288800.0
2026-06-02,5.705,5.745,5.525,5.565,173085400.0
2026-06-03,5.545,5.545,5.395,5.465,161641200.0
2026-06-04,5.445,5.485,5.275,5.345,172212200.0
2026-06-05,5.365,5.475,5.315,5.325,110133400.0
2026-06-08,5.265,5.315,5.225,5.235,113069600.0
2026-06-09,5.245,5.255,5.065,5.135,128182000.0
2026-06-10,5.105,5.165,5.095,5.155,75563200.0
2026-06-11,5.135,5.175,5.095,5.115,84795400.0
2026-06-12,5.115,5.215,5.095,5.175,106926100.0
2026-06-15,5.185,5.235,5.115,5.155,99048300.0
2026-06-16,5.145,5.145,5.005,5.015,131427500.0
2026-06-17,5.015,5.065,4.955,5.045,109961500.0
2026-06-18,5.015,5.025,4.885,4.885,116148200.0
2026-06-22,4.875,4.975,4.795,4.965,135291800.0
2026-06-23,4.945,5.065,4.865,4.885,117196000.0
2026-06-24,4.885,4.905,4.705,4.725,134430300.0
2026-06-25,4.675,4.845,4.655,4.735,130470300.0
2026-06-26,4.765,4.855,4.695,4.715,126997000.0
2026-06-29,4.715,4.735,4.545,4.685,194296000.0
2026-06-30,4.68,4.71,4.58,4.63,120530000.0
2026-07-01,4.62,4.79,4.6,4.72,168410100.0
2026-07-02,4.71,4.8,4.62,4.65,153212600.0
2026-07-03,4.67,4.74,4.63,4.68,122447000.0
2026-07-06,4.69,4.78,4.65,4.76,124528900.0
2026-07-07,4.75,4.76,4.57,4.58,138036200.0
2026-07-08,4.58,4.65,4.51,4.63,100224700.0
2026-07-09,4.61,4.65,4.54,4.6,92281600.0
2026-07-10,4.61,4.84,4.58,4.81,209426600.0
2026-07-13,4.77,4.8,4.65,4.67,118190500.0
2026-07-14,4.66,4.73,4.63,4.72,91485900.0
2026-07-15,4.7,4.95,4.69,4.91,192663800.0
2026-07-16,4.89,5.0,4.87,4.97,152185600.0
2026-07-17,4.95,5.03,4.83,4.86,145611100.0
2026-07-20,4.87,5.05,4.82,5.04,195057100.0
2026-07-21,5.0,5.09,4.99,5.01,152070800.0
2026-07-22,5.01,5.22,4.96,5.2,189652000.0
2026-07-23,5.16,5.21,5.07,5.14,107285000.0
2026-07-24,5.19,5.21,4.94,4.95,150884800.0
2026-07-27,4.92,5.06,4.92,5.01,98815900.0
2026-07-28,4.99,5.07,4.97,5.04,101922900.0
2026-07-29,5.04,5.28,5.03,5.24,193464400.0
2026-07-30,5.2,5.4,5.2,5.3,195652500.0
2026-07-31,5.22,5.31,5.2,5.28,128511400.0
2026-08-03,5.26,5.31,5.17,5.25,118598000.0
2026-08-04,5.23,5.25,5.09,5.11,154816800.0
2026-08-05,5.11,5.15,5.07,5.15,118887900.0
2026-08-06,5.12,5.3,5.08,5.27,193005700.0
2026-08-07,5.24,5.34,5.17,5.3,141404000.0
2026-08-10,5.34,5.45,5.33,5.36,144410700.0
2026-08-11,5.33,5.39,5.3,5.31,106067500.0
2026-08-12,5.29,5.52,5.28,5.45,204454500.0
2026-08-13,5.43,5.44,5.29,5.33,186892600.0
2026-08-14,5.31,5.31,5.23,5.27,104004500.0
2026-08-17,5.25,5.28,5.18,5.22,95797200.0
2026-08-18,5.21,5.28,5.21,5.24,70017800.0
2026-08-19,5.25,5.31,5.2,5.23,109093500.0
2026-08-20,5.2,5.41,5.2,5.25,206228000.0
2026-08-21,5.22,5.23,5.08,5.19,144093500.0
2026-08-24,5.18,5.2,5.0,5.06,146501200.0
2026-08-25,5.05,5.15,5.04,5.11,92604300.0
2026-08-26,5.1,5.3,5.1,5.26,173231700.0
2026-08-27,5.24,5.29,5.16,5.18,129876700.0
2026-08-28,5.18,5.34,5.15,5.19,229046300.0
2026-08-31,5.35,5.42,4.94,4.97,547709100.0
2026-09-01,4.9,5.0,4.87,4.9,249718600.0
2026-09-02,4.87,4.91,4.79,4.87,165052000.0
2026-09-03,4.88,5.19,4.86,5.09,334751300.0
2026-09-04,5.09,5.34,5.07,5.25,312493400.0
2026-09-07,5.22,5.29,5.17,5.21,164975500.0
2026-09-08,5.22,5.32,5.19,5.28,156285000.0
2026-09-09,5.28,5.28,5.19,5.22,112462900.0
2026-09-10,5.21,5.27,5.15,5.21,105558900.0
2026-09-11,5.19,5.19,5.05,5.06,150561200.0
2026-09-14,5.02,5.11,5.0,5.08,92914300.0
2026-09-15,5.07,5.09,5.01,5.02,84566500.0
2026-09-16,5.01,5.04,4.91,5.01,90911800.0
2026-09-17,4.97,5.06,4.93,5.04,107770900.0
2026-09-18,5.03,5.35,5.01,5.32,295726400.0
2026-09-21,5.25,5.73,5.22,5.68,483399100.0
2026-09-22,5.63,5.74,5.57,5.68,299415800.0
2026-09-23,5.66,5.9,5.59,5.64,372714200.0
2026-09-24,5.64,5.69,5.52,5.56,197419900.0
2026-09-28,5.55,5.64,5.51,5.61,146873800.0
2026-09-29,5.63,5.87,5.63,5.84,404305400.0
2026-09-30,5.63,5.88,5.32,5.77,523140200.0
2026-10-08,5.7,5.87,5.67,5.77,254944000.0
2026-10-09,5.72,5.83,5.62,5.65,203135900.0
2026-10-12,5.63,5.67,5.54,5.58,135215200.0
2026-10-13,5.55,5.61,5.44,5.47,152813900.0
2026-10-14,5.43,5.54,5.41,5.48,128122400.0
2026-10-15,5.41,5.5,5.21,5.27,191714200.0
2026-10-16,5.3,5.67,5.27,5.52,225227300.0
2026-10-19,5.47,5.55,5.39,5.48,115355500.0
2026-10-20,5.46,5.48,5.33,5.39,110865700.0
2026-10-21,5.39,5.51,5.37,5.43,97178100.0
2026-10-22,5.45,5.46,5.26,5.28,110928400.0
2026-10-23,5.25,5.37,5.23,5.34,122086300.0
2026-10-26,5.32,5.71,5.31,5.63,253446000.0
2026-10-27,5.58,5.66,5.36,5.39,159308200.0
2026-10-28,5.39,5.45,5.37,5.43,89819800.0
2026-10-29,5.43,5.5,5.39,5.42,98544000.0