date,open,high,low,close,volume
2024-03-07,6.03,6.22,6.02,6.11,125642900.0
2024-03-08,6.13,6.14,6.03,6.13,82216900.0
2024-03-11,6.12,6.25,5.98,6.05,128303300.0
2024-03-12,6.04,6.06,5.74,5.77,217634300.0
2024-03-13,5.73,5.75,5.65,5.73,106365900.0
2024-03-14,5.75,5.87,5.72,5.75,87559500.0
2024-03-15,5.75,5.78,5.69,5.76,72484600.0
2024-03-18,5.75,5.86,5.71,5.74,115983600.0
2024-03-19,5.75,5.78,5.68,5.69,64578200.0
2024-03-20,5.67,5.72,5.61,5.69,76465100.0
2024-03-21,5.69,5.74,5.63,5.71,66603700.0
2024-03-22,5.73,5.76,5.62,5.72,78102400.0
2024-03-25,5.7,5.8,5.68,5.72,72319000.0
2024-03-26,5.72,5.84,5.69,5.8,86449400.0
2024-03-27,5.8,5.85,5.76,5.8,67100000.0
2024-03-28,5.78,5.89,5.74,5.87,78831300.0
2024-03-29,5.85,6.07,5.83,6.07,107063200.0
2024-04-01,6.09,6.15,6.04,6.12,93658300.0
2024-04-02,6.13,6.23,6.09,6.16,79788900.0
2024-04-03,6.18,6.2,6.07,6.15,78678800.0
2024-04-08,6.12,6.18,6.08,6.12,63146200.0
2024-04-09,6.13,6.15,5.98,5.99,75051100.0
2024-04-10,5.98,6.05,5.9,5.92,53256700.0
2024-04-11,5.87,6.09,5.84,6.02,68073800.0
2024-04-12,5.98,6.13,5.98,6.03,92126900.0
2024-04-15,6.14,6.71,6.14,6.71,495445000.0
2024-04-16,6.63,7.05,6.57,6.91,630805700.0
2024-04-17,6.75,7.17,6.62,7.13,487039600.0
2024-04-18,7.05,7.33,6.97,7.02,371041200.0
2024-04-19,6.95,7.21,6.91,7.05,314944000.0
2024-04-22,7.05,7.09,6.64,6.68,327728300.0
2024-04-23,6.65,6.69,6.43,6.53,248605200.0
2024-04-24,6.56,6.58,6.43,6.52,212880400.0
2024-04-25,6.49,6.57,6.41,6.52,160212100.0
2024-04-26,6.5,6.58,6.46,6.48,205396300.0
2024-04-29,6.46,6.5,6.31,6.34,287382900.0
2024-04-30,6.35,6.43,6.23,6.24,214920400.0
2024-05-06,6.33,6.41,6.28,6.4,233656100.0
2024-05-07,6.41,6.41,6.29,6.33,158752100.0
2024-05-08,6.29,6.32,6.18,6.32,116945600.0
2024-05-09,6.27,6.39,6.25,6.35,155705000.0
2024-05-10,6.37,6.46,6.3,6.42,182024000.0
2024-05-13,6.53,6.95,6.53,6.75,429637500.0
2024-05-14,6.68,6.8,6.53,6.59,223442300.0
2024-05-15,6.55,6.64,6.43,6.44,142743100.0
2024-05-16,6.44,6.47,6.34,6.36,144755100.0
2024-05-17,6.36,6.39,6.3,6.36,117446800.0
2024-05-20,6.35,6.35,6.21,6.33,154757200.0
2024-05-21,6.32,6.39,6.28,6.33,100956500.0
2024-05-22,6.3,6.33,6.24,6.25,104621800.0
2024-05-23,6.23,6.24,6.08,6.1,134336000.0
2024-05-24,6.09,6.18,6.06,6.09,88549200.0
2024-05-27,6.09,6.3,6.09,6.29,125921300.0
2024-05-28,6.31,6.34,6.22,6.22,90850300.0
2024-05-29,6.2,6.24,6.12,6.21,81611300.0
2024-05-30,6.2,6.31,6.17,6.22,87097500.0
2024-05-31,6.2,6.28,6.19,6.22,97302200.0
2024-06-03,6.22,6.39,6.22,6.28,149124900.0
2024-06-04,6.28,6.37,6.23,6.37,119462000.0
2024-06-05,6.36,6.36,6.15,6.15,145351900.0
2024-06-06,6.18,6.47,6.18,6.36,242838100.0
2024-06-07,6.36,6.49,6.3,6.45,173934100.0
2024-06-11,6.45,6.48,6.15,6.19,203666800.0
2024-06-12,6.15,6.29,6.06,6.28,104648400.0
2024-06-13,6.27,6.32,6.2,6.27,76306700.0
2024-06-14,6.24,6.29,6.15,6.16,101883500.0
2024-06-17,6.11,6.2,5.96,6.02,135978100.0
2024-06-18,6.05,6.32,6.03,6.32,178771100.0
2024-06-19,6.33,6.4,6.27,6.34,99093700.0
2024-06-20,6.34,6.42,6.32,6.36,86832900.0
2024-06-21,6.35,6.49,6.33,6.49,178970600.0
2024-06-24,6.42,6.45,6.25,6.34,134204800.0
2024-06-25,6.34,6.5,6.32,6.38,125071300.0
2024-06-26,6.35,6.47,6.32,6.45,90363500.0
2024-06-27,6.41,6.5,6.38,6.43,119704400.0
2024-06-28,6.42,6.85,6.4,6.76,258115600.0
2024-07-01,6.76,6.89,6.73,6.87,157166500.0
2024-07-02,6.85,7.0,6.82,6.92,165908100.0
2024-07-03,6.92,7.05,6.9,6.99,145475600.0
2024-07-04,7.0,7.07,6.93,6.94,119863300.0
2024-07-05,6.92,6.98,6.78,6.91,166209300.0
2024-07-08,6.95,7.03,6.89,6.95,103789500.0
2024-07-09,6.98,7.07,6.86,7.06,120852500.0
2024-07-10,7.04,7.14,6.87,6.91,132103500.0
2024-07-11,6.92,7.01,6.87,6.99,78533900.0
2024-07-12,6.98,6.98,6.79,6.87,114188800.0
2024-07-15,6.83,6.97,6.82,6.92,71805800.0
2024-07-16,6.91,6.97,6.87,6.92,67563600.0
2024-07-17,6.91,6.91,6.78,6.85,74377400.0
2024-07-18,6.85,7.04,6.8,7.02,117328100.0
2024-07-19,6.99,7.25,6.95,7.21,154854300.0
2024-07-22,7.24,7.27,6.95,7.09,154255900.0
2024-07-23,7.09,7.14,7.03,7.05,81767600.0
2024-07-24,6.99,7.25,6.97,7.2,147624100.0
2024-07-25,7.15,7.17,6.93,7.01,120996100.0
2024-07-26,7.02,7.09,6.9,6.97,97907200.0
2024-07-29,6.96,7.19,6.94,7.02,96342800.0
2024-07-30,6.97,6.99,6.86,6.97,89234300.0
2024-07-31,6.93,6.98,6.76,6.88,144621800.0
2024-08-01,7.1,7.38,7.05,7.33,266034200.0
2024-08-02,7.21,7.32,7.13,7.27,134986100.0
2024-08-05,7.22,7.26,7.0,7.01,131762000.0
2024-08-06,7.03,7.09,6.89,6.97,77973700.0
2024-08-07,6.96,7.06,6.9,6.91,72029500.0
2024-08-08,6.88,6.93,6.73,6.84,89960200.0
2024-08-09,6.88,6.94,6.81,6.84,45511700.0
2024-08-12,6.83,6.9,6.77,6.81,46653500.0
2024-08-13,6.8,6.92,6.8,6.91,60722400.0
2024-08-14,6.94,6.95,6.83,6.87,51365800.0
2024-08-15,6.87,7.12,6.83,7.07,104361300.0
2024-08-16,7.09,7.13,7.01,7.07,54041400.0
2024-08-19,7.24,7.5,7.21,7.47,200420300.0
2024-08-20,7.45,7.46,7.32,7.37,86556800.0
2024-08-21,7.36,7.41,7.31,7.39,58571300.0
2024-08-22,7.39,7.58,7.37,7.5,120220600.0
2024-08-23,7.5,7.54,7.42,7.54,78221200.0
2024-08-26,7.35,7.35,7.0,7.13,216102900.0
2024-08-27,7.09,7.13,6.81,6.9,138519300.0
2024-08-28,6.9,7.03,6.75,6.77,121988700.0
2024-08-29,6.77,6.8,6.66,6.71,104721300.0
2024-08-30,6.69,6.7,6.58,6.59,175531300.0
2024-09-02,6.62,6.62,6.32,6.36,195190900.0
2024-09-03,6.34,6.42,6.2,6.37,117261700.0
2024-09-04,6.3,6.36,6.19,6.33,87286200.0
2024-09-05,6.35,6.43,6.27,6.34,86011600.0
2024-09-06,6.34,6.45,6.27,6.28,71032500.0
2024-09-09,6.24,6.28,6.1,6.17,104128800.0
2024-09-10,6.15,6.22,6.09,6.19,68292000.0
2024-09-11,6.19,6.2,6.05,6.12,77046500.0
2024-09-12,6.12,6.34,6.1,6.28,111255100.0
2024-09-13,6.26,6.28,6.19,6.23,64431200.0
2024-09-18,6.2,6.32,6.17,6.31,61317100.0
2024-09-19,6.34,6.38,6.21,6.34,87781500.0
2024-09-20,6.3,6.32,6.22,6.3,83322800.0
2024-09-23,6.29,6.51,6.25,6.47,102322800.0
2024-09-24,6.55,6.77,6.48,6.76,138847600.0
2024-09-25,6.89,7.05,6.86,6.97,165230400.0
2024-09-26,7.02,7.09,6.9,7.08,133954300.0
2024-09-27,7.21,7.34,7.02,7.1,134033100.0
2024-09-30,7.28,7.74,7.18,7.62,344544900.0
2024-10-08,8.44,8.44,7.71,8.05,412440100.0
2024-10-09,8.05,8.05,7.38,7.4,278490800.0
2024-10-10,7.4,8.2,7.39,7.96,384600800.0
2024-10-11,8.05,8.05,7.44,7.51,223267600.0
2024-10-14,7.52,7.79,7.52,7.73,184133400.0
2024-10-15,7.73,7.8,7.56,7.58,120205200.0
2024-10-16,7.5,7.67,7.47,7.54,99765100.0
2024-10-17,7.55,7.64,7.42,7.43,87813800.0
2024-10-18,7.37,7.73,7.33,7.62,161155400.0
2024-10-21,7.66,7.81,7.58,7.63,154420800.0
2024-10-22,7.61,7.77,7.58,7.66,87654700.0
2024-10-23,7.66,7.82,7.65,7.7,105242900.0
2024-10-24,7.65,7.78,7.61,7.72,71702200.0
2024-10-25,7.72,7.76,7.59,7.61,93794900.0
2024-10-28,7.62,7.71,7.51,7.7,83800600.0
2024-10-29,7.73,7.89,7.69,7.77,117047800.0
2024-10-30,7.77,7.94,7.74,7.81,99039300.0
2024-10-31,7.84,7.85,7.55,7.77,132336400.0
2024-11-01,7.78,8.06,7.74,7.91,164593100.0
2024-11-04,7.86,7.94,7.79,7.94,81735300.0
2024-11-05,7.92,8.0,7.78,8.0,128750600.0
2024-11-06,7.99,8.27,7.97,8.11,150951500.0
2024-11-07,8.06,8.29,8.03,8.27,122900900.0
2024-11-08,8.34,8.37,7.99,8.05,151721700.0
2024-11-11,7.96,8.03,7.79,7.88,123106400.0
2024-11-12,7.87,7.92,7.63,7.66,147595800.0
2024-11-13,7.63,7.87,7.61,7.8,103401900.0
2024-11-14,7.75,7.81,7.7,7.71,66141600.0
2024-11-15,7.67,7.78,7.56,7.58,103064500.0
2024-11-18,7.63,8.09,7.63,7.82,200396900.0
2024-11-19,7.82,7.82,7.55,7.62,124220200.0
2024-11-20,7.63,7.64,7.55,7.6,71535200.0
2024-11-21,7.58,7.64,7.55,7.62,52559500.0
2024-11-22,7.63,7.66,7.36,7.38,85783200.0
2024-11-25,7.4,7.44,7.27,7.32,70135600.0
2024-11-26,7.3,7.33,7.24,7.26,48091800.0
2024-11-27,7.25,7.42,7.2,7.4,64207600.0
2024-11-28,7.41,7.46,7.31,7.33,59026800.0
2024-11-29,7.37,7.44,7.3,7.38,70459900.0
2024-12-02,7.59,7.75,7.55,7.61,149981500.0
2024-12-03,7.61,7.71,7.54,7.7,100978800.0
2024-12-04,7.66,7.72,7.58,7.65,75333300.0
2024-12-05,7.63,7.76,7.61,7.68,73641000.0
2024-12-06,7.68,7.77,7.65,7.73,72780900.0
2024-12-09,7.72,7.85,7.65,7.82,87747400.0
2024-12-10,8.03,8.05,7.85,7.87,104953100.0
2024-12-11,7.85,7.9,7.78,7.83,82698200.0
2024-12-12,7.83,7.85,7.72,7.8,101798200.0
2024-12-13,7.75,7.77,7.43,7.48,295982500.0
2024-12-16,7.48,7.63,7.43,7.45,110383500.0
2024-12-17,7.45,7.64,7.44,7.61,123046900.0
2024-12-18,7.68,7.78,7.64,7.69,79498300.0
2024-12-19,7.64,7.66,7.57,7.59,62224100.0
2024-12-20,7.59,7.62,7.51,7.53,71220300.0
2024-12-23,7.54,7.61,7.51,7.54,60661400.0
2024-12-24,7.58,7.85,7.54,7.83,133825300.0
2024-12-25,7.83,7.84,7.72,7.82,74932900.0
2024-12-26,7.83,7.83,7.65,7.7,63125700.0
2024-12-27,7.71,7.82,7.68,7.8,78174200.0
2024-12-30,7.85,8.0,7.81,7.82,89492900.0
2024-12-31,7.82,7.95,7.8,7.83,119020900.0
2025-01-02,7.81,7.87,7.36,7.41,140117000.0
2025-01-03,7.45,7.53,7.25,7.28,96125900.0
2025-01-06,7.28,7.3,7.07,7.15,78236300.0
2025-01-07,7.15,7.19,7.01,7.1,59739300.0
2025-01-08,7.12,7.18,6.96,7.09,73556000.0
2025-01-09,7.09,7.1,6.97,6.99,58359800.0
2025-01-10,7.0,7.05,6.92,6.92,53932400.0
2025-01-13,6.9,6.93,6.79,6.85,62695500.0
2025-01-14,6.84,7.01,6.83,6.98,71726200.0
2025-01-15,6.98,6.99,6.88,6.92,50791900.0
2025-01-16,6.94,7.03,6.88,6.9,58751500.0
2025-01-17,6.91,6.96,6.83,6.92,43595800.0
2025-01-20,7.0,7.03,6.86,6.88,65122800.0
2025-01-21,6.92,7.01,6.84,6.87,76520600.0
2025-01-22,6.85,6.87,6.71,6.77,79530400.0
2025-01-23,6.83,6.94,6.81,6.83,83723000.0
2025-01-24,6.84,6.96,6.8,6.9,76998600.0
2025-01-27,6.91,6.99,6.89,6.89,56692700.0
2025-02-05,6.94,6.94,6.75,6.78,70809500.0
2025-02-06,6.75,6.83,6.63,6.82,80985200.0
2025-02-07,6.81,6.97,6.75,6.91,97756700.0
2025-02-10,6.91,6.99,6.85,6.93,76989100.0
2025-02-11,6.91,6.94,6.82,6.85,54665300.0
2025-02-12,6.83,6.93,6.82,6.9,47425300.0
2025-02-13,6.9,6.94,6.85,6.86,58270100.0
2025-02-14,6.85,7.0,6.84,6.99,82797600.0
2025-02-17,7.03,7.05,6.92,7.0,77051200.0
2025-02-18,7.0,7.15,6.96,7.0,116073400.0
2025-02-19,6.99,7.12,6.97,7.0,96386300.0
2025-02-20,6.98,6.98,6.8,6.87,103116100.0
2025-02-21,6.9,7.01,6.85,7.01,115584400.0
2025-02-24,7.01,7.17,6.98,7.08,101055100.0
2025-02-25,7.03,7.09,6.93,6.96,79881900.0
2025-02-26,6.96,7.07,6.95,6.99,60303600.0
2025-02-27,6.97,7.04,6.93,7.04,68683100.0
2025-02-28,7.02,7.13,6.93,6.93,94288700.0
2025-03-03,6.95,7.08,6.93,6.95,85629600.0
2025-03-04,6.93,6.99,6.92,6.97,48367300.0
2025-03-05,6.95,7.05,6.93,7.0,62270600.0
2025-03-06,7.01,7.05,6.91,7.02,82636100.0
2025-03-07,7.02,7.06,6.99,7.04,79916400.0
2025-03-10,7.03,7.1,6.87,6.89,106733400.0
2025-03-11,6.84,6.91,6.78,6.85,87166800.0
2025-03-12,6.85,6.85,6.75,6.78,78554900.0
2025-03-13,6.78,6.81,6.7,6.73,68257600.0
2025-03-14,6.73,7.0,6.73,6.97,143019400.0
2025-03-17,7.06,7.06,6.88,6.88,99469000.0
2025-03-18,6.91,6.92,6.85,6.86,54169700.0
2025-03-19,6.86,6.89,6.83,6.88,45503100.0
2025-03-20,6.87,6.87,6.77,6.84,66118700.0
2025-03-21,6.82,6.97,6.75,6.76,106243000.0
2025-03-24,6.76,6.84,6.71,6.75,68247800.0
2025-03-25,6.75,6.87,6.7,6.83,64573500.0
2025-03-26,6.85,6.88,6.81,6.86,49457700.0
2025-03-27,6.84,6.88,6.77,6.83,50655000.0
2025-03-28,6.81,6.84,6.74,6.75,57582700.0
2025-03-31,6.72,6.73,6.5,6.51,126709100.0
2025-04-01,6.53,6.55,6.39,6.43,118259600.0
2025-04-02,6.44,6.5,6.37,6.38,79293400.0
2025-04-03,6.31,6.42,6.29,6.36,81502100.0
2025-04-07,6.17,6.18,5.71,5.83,235474500.0
2025-04-08,6.14,6.47,6.14,6.47,316961700.0
2025-04-09,6.55,6.6,6.24,6.6,282692200.0
2025-04-10,6.67,6.67,6.4,6.44,234962300.0
2025-04-11,6.44,6.44,6.33,6.41,129249900.0
2025-04-14,6.4,6.44,6.36,6.41,100461400.0
2025-04-15,6.39,6.41,6.31,6.4,82767100.0
2025-04-16,6.38,6.48,6.35,6.48,125433400.0
2025-04-17,6.44,6.5,6.41,6.48,69214400.0
2025-04-18,6.45,6.49,6.41,6.47,51414300.0
2025-04-21,6.47,6.49,6.42,6.43,48115000.0
2025-04-22,6.42,6.47,6.4,6.44,52517900.0
2025-04-23,6.46,6.49,6.41,6.44,58104500.0
2025-04-24,6.45,6.5,6.43,6.48,62507100.0
2025-04-25,6.49,6.52,6.44,6.46,48848000.0
2025-04-28,6.47,6.51,6.42,6.48,60999600.0
2025-04-29,6.48,6.58,6.46,6.57,65457600.0
2025-04-30,6.59,6.61,6.46,6.47,88723100.0
2025-05-06,6.51,6.55,6.46,6.5,84368100.0
2025-05-07,6.64,6.64,6.5,6.6,93699400.0
2025-05-08,6.56,6.74,6.55,6.69,97252000.0
2025-05-09,6.71,6.71,6.63,6.66,42646300.0
2025-05-12,6.71,6.83,6.66,6.75,71540200.0
2025-05-13,6.87,6.87,6.72,6.77,75154100.0
2025-05-14,6.78,6.85,6.71,6.81,61648200.0
2025-05-15,6.8,6.85,6.77,6.8,48997900.0
2025-05-16,6.79,6.82,6.68,6.73,58497100.0
2025-05-19,6.73,6.78,6.7,6.76,41273200.0
2025-05-20,6.74,6.79,6.73,6.74,34887600.0
2025-05-21,6.75,6.77,6.71,6.71,41543500.0
2025-05-22,6.7,6.89,6.69,6.84,95591900.0
2025-05-23,6.82,6.89,6.73,6.73,52273200.0
2025-05-26,6.72,6.75,6.65,6.68,50772300.0
2025-05-27,6.68,6.75,6.67,6.7,44301300.0
2025-05-28,6.72,6.73,6.67,6.68,29278900.0
2025-05-29,6.68,6.74,6.67,6.7,46150400.0
2025-05-30,6.69,6.71,6.62,6.65,53017200.0
2025-06-03,6.63,6.69,6.61,6.66,46503200.0
2025-06-04,6.65,6.67,6.59,6.6,55342300.0
2025-06-05,6.6,6.65,6.56,6.62,46263200.0
2025-06-06,6.62,6.67,6.61,6.63,40392300.0
2025-06-09,6.63,6.69,6.62,6.64,40541000.0
2025-06-10,6.62,6.66,6.55,6.56,52162400.0
2025-06-11,6.57,6.66,6.56,6.61,52541000.0
2025-06-12,6.6,6.62,6.55,6.59,42863400.0
2025-06-13,6.59,6.67,6.57,6.67,68551400.0
2025-06-16,6.66,6.67,6.59,6.62,42310900.0
2025-06-17,6.61,6.63,6.58,6.61,39073100.0
2025-06-18,6.6,6.65,6.58,6.58,43101000.0
2025-06-19,6.57,6.59,6.41,6.46,92832100.0
2025-06-20,6.47,6.55,6.46,6.48,56645800.0
2025-06-23,6.46,6.48,6.41,6.45,55570100.0
2025-06-24,6.48,6.56,6.46,6.48,92480600.0
2025-06-25,6.49,6.54,6.41,6.53,97836200.0
2025-06-26,6.51,6.58,6.5,6.52,67334100.0
2025-06-27,6.52,6.6,6.49,6.5,71156900.0
2025-06-30,6.5,6.54,6.47,6.49,50323400.0
2025-07-01,6.49,6.5,6.45,6.47,61579500.0
2025-07-02,6.47,6.53,6.46,6.52,63780800.0
2025-07-03,6.53,6.57,6.51,6.55,54686900.0
2025-07-04,6.55,6.61,6.53,6.58,57823200.0
2025-07-07,6.58,6.59,6.53,6.56,34516900.0
2025-07-08,6.56,6.64,6.54,6.63,58889300.0
2025-07-09,6.62,6.73,6.61,6.68,80879200.0
2025-07-10,6.65,6.71,6.65,6.67,62830600.0
2025-07-11,6.69,6.78,6.66,6.66,112274800.0
2025-07-14,6.83,7.16,6.83,6.97,254436200.0
2025-07-15,6.93,7.01,6.89,6.95,110396700.0
2025-07-16,6.96,6.99,6.89,6.92,63875900.0
2025-07-17,6.94,6.96,6.86,6.92,54395100.0
2025-07-18,6.93,6.99,6.91,6.99,58595200.0
2025-07-21,7.0,7.07,6.98,7.05,73298100.0
2025-07-22,7.05,7.22,7.04,7.2,127542100.0
2025-07-23,7.23,7.27,7.11,7.13,111377200.0
2025-07-24,7.14,7.21,7.07,7.15,99042100.0
2025-07-25,7.13,7.14,7.03,7.03,88010900.0
2025-07-28,7.03,7.05,6.95,6.98,76367700.0
2025-07-29,6.97,6.99,6.92,6.94,64370100.0
2025-07-30,7.0,7.04,6.95,6.99,69519900.0
2025-07-31,6.97,6.98,6.81,6.84,103663300.0
2025-08-01,6.84,6.86,6.75,6.76,95546300.0
2025-08-04,6.75,6.79,6.73,6.76,62660600.0
2025-08-05,6.76,6.85,6.75,6.83,77953600.0
2025-08-06,6.82,6.93,6.8,6.87,91844700.0
2025-08-07,6.89,6.92,6.83,6.86,72469700.0
2025-08-08,6.85,6.95,6.84,6.93,87646900.0
2025-08-11,7.04,7.04,6.95,6.95,79147000.0
2025-08-12,6.95,7.03,6.93,7.0,71615700.0
2025-08-13,7.02,7.05,6.96,6.99,104267000.0
2025-08-14,7.02,7.06,6.97,6.97,98759600.0
2025-08-15,6.97,7.0,6.91,6.91,113462400.0
2025-08-18,6.94,7.06,6.92,6.92,145063600.0
2025-08-19,6.95,6.98,6.85,6.85,129715900.0
2025-08-20,6.92,7.12,6.91,7.03,181680000.0
2025-08-21,7.03,7.34,7.01,7.27,244028700.0
2025-08-22,7.18,7.33,7.16,7.33,144501900.0
2025-08-25,7.43,7.68,7.41,7.57,231325700.0
2025-08-26,7.54,7.54,7.44,7.46,131043600.0
2025-08-27,7.46,7.47,7.25,7.26,128338000.0
2025-08-28,7.27,7.36,7.21,7.32,115412800.0
2025-08-29,7.32,7.4,7.25,7.33,121158600.0
2025-09-01,7.32,7.35,7.22,7.25,109424100.0
2025-09-02,7.26,7.29,7.17,7.27,106520300.0
2025-09-03,7.3,7.32,7.11,7.17,109432100.0
2025-09-04,7.13,7.16,7.03,7.13,122303600.0
2025-09-05,7.12,7.2,7.07,7.15,104828100.0
2025-09-08,7.15,7.29,7.1,7.28,133031500.0
2025-09-09,7.26,7.33,7.22,7.27,95394800.0
2025-09-10,7.29,7.31,7.23,7.26,80216100.0
2025-09-11,7.24,7.42,7.19,7.42,145138200.0
2025-09-12,7.42,7.43,7.35,7.39,90923200.0
2025-09-15,7.4,7.43,7.32,7.34,70975200.0
2025-09-16,7.33,7.37,7.26,7.3,63124800.0
2025-09-17,7.32,7.34,7.23,7.3,65313300.0
2025-09-18,7.31,7.31,7.09,7.15,105122500.0
2025-09-19,7.14,7.25,7.1,7.18,75343500.0
2025-09-22,7.2,7.2,7.09,7.14,64899700.0
2025-09-23,7.12,7.19,7.04,7.15,76815100.0
2025-09-24,7.14,7.18,7.06,7.11,69846800.0
2025-09-25,7.12,7.13,7.04,7.05,68516200.0
2025-09-26,7.06,7.08,6.98,6.98,75695600.0
2025-09-29,6.97,7.08,6.89,7.0,109200000.0
2025-09-30,7.11,7.35,7.1,7.13,175861200.0
2025-10-09,7.14,7.46,7.1,7.45,207334600.0
2025-10-10,7.38,7.47,7.34,7.39,118855000.0
2025-10-13,7.21,7.33,7.18,7.31,126495100.0
2025-10-14,7.32,7.41,7.28,7.36,133940900.0
2025-10-15,7.38,7.51,7.32,7.49,149907100.0
2025-10-16,7.48,7.65,7.44,7.53,143771800.0
2025-10-17,7.55,7.56,7.36,7.37,113765900.0
2025-10-20,7.43,7.46,7.28,7.34,82886000.0
2025-10-21,7.34,7.64,7.33,7.59,142425000.0
2025-10-22,7.56,7.65,7.53,7.58,93265100.0
2025-10-23,7.58,7.65,7.53,7.64,110280200.0
2025-10-24,7.67,7.72,7.59,7.62,94184000.0
2025-10-27,7.64,7.74,7.59,7.66,107579000.0
2025-10-28,7.66,7.75,7.59,7.69,104935800.0
2025-10-29,7.69,7.75,7.64,7.7,69958500.0
2025-10-30,7.7,7.89,7.68,7.7,130596400.0
2025-10-31,7.48,7.48,7.25,7.33,305007700.0
2025-11-03,7.33,7.37,7.26,7.3,134691100.0
2025-11-04,7.3,7.41,7.27,7.29,121181900.0
2025-11-05,7.28,7.39,7.23,7.38,100239200.0
2025-11-06,7.36,7.61,7.35,7.57,141108200.0
2025-11-07,7.55,7.65,7.54,7.61,91592000.0
2025-11-10,7.63,7.65,7.5,7.59,73654700.0
2025-11-11,7.61,7.63,7.53,7.59,67406300.0
2025-11-12,7.62,7.65,7.54,7.58,72466700.0
2025-11-13,7.59,7.63,7.46,7.51,82887100.0
2025-11-14,7.51,7.54,7.39,7.4,80374100.0
2025-11-17,7.4,7.41,7.26,7.28,84938300.0
2025-11-18,7.28,7.31,7.19,7.21,70372100.0
2025-11-19,7.23,7.25,7.19,7.23,54713000.0
2025-11-20,7.27,7.28,7.2,7.22,54802400.0
2025-11-21,7.18,7.19,7.04,7.11,105360000.0
2025-11-24,7.1,7.12,7.02,7.02,98489700.0
2025-11-25,7.04,7.05,6.99,7.0,94545900.0
2025-11-26,7.0,7.05,6.96,7.04,85094300.0
2025-11-27,7.03,7.03,6.97,7.0,66607600.0
2025-11-28,7.0,7.05,6.94,7.04,61390100.0
2025-12-01,6.97,7.0,6.86,6.9,134668200.0
2025-12-02,6.9,6.91,6.85,6.88,55433300.0
2025-12-03,6.88,6.92,6.85,6.87,67183000.0
2025-12-04,6.87,6.9,6.76,6.8,98288500.0
2025-12-05,6.79,6.88,6.77,6.88,96161100.0
2025-12-08,6.87,6.92,6.82,6.83,95192400.0
2025-12-09,6.83,6.84,6.7,6.72,96414900.0
2025-12-10,6.71,6.79,6.64,6.78,90218700.0
2025-12-11,6.77,6.83,6.72,6.76,104249500.0
2025-12-12,6.75,6.87,6.7,6.86,194698900.0
2025-12-15,6.84,6.84,6.52,6.55,273144700.0
2025-12-16,6.55,6.56,6.48,6.54,109387800.0
2025-12-17,6.55,6.65,6.5,6.61,90406000.0
2025-12-18,6.66,6.67,6.59,6.66,73070000.0
2025-12-19,6.63,6.68,6.63,6.64,79221500.0
2025-12-22,6.65,6.7,6.62,6.62,79818000.0
2025-12-23,6.63,6.68,6.61,6.67,72583300.0
2025-12-24,6.66,6.73,6.62,6.7,76126700.0
2025-12-25,6.7,6.7,6.67,6.69,44938500.0
2025-12-26,6.69,6.7,6.65,6.67,54604500.0
2025-12-29,6.67,6.75,6.65,6.68,78018600.0
2025-12-30,6.67,6.68,6.58,6.62,63674500.0
2025-12-31,6.62,6.64,6.58,6.59,56150600.0
2026-01-05,6.6,6.7,6.6,6.69,91495800.0
2026-01-06,6.71,6.88,6.69,6.83,128298900.0
2026-01-07,6.83,6.84,6.75,6.78,89376400.0
2026-01-08,6.76,6.81,6.72,6.79,63919700.0
2026-01-09,6.78,6.84,6.76,6.8,87649600.0
2026-01-12,6.8,6.86,6.77,6.84,102800800.0
2026-01-13,6.86,6.88,6.78,6.82,100298200.0
2026-01-14,6.81,6.83,6.67,6.68,169895600.0
2026-01-15,6.65,6.68,6.63,6.65,83117300.0
2026-01-16,6.65,6.79,6.5,6.52,221340800.0
2026-01-19,6.5,6.65,6.49,6.57,123077100.0
2026-01-20,6.59,6.68,6.57,6.67,128190200.0
2026-01-21,6.67,6.7,6.59,6.6,118295300.0
2026-01-22,6.6,6.7,6.49,6.5,235891900.0
2026-01-23,6.52,6.55,6.36,6.37,314424400.0
2026-01-26,6.37,6.46,6.29,6.31,476500100.0
2026-01-27,6.32,6.34,6.2,6.21,223549100.0
2026-01-28,6.21,6.29,6.08,6.11,563648200.0
2026-01-29,6.11,6.16,5.99,6.13,343548000.0
2026-01-30,6.13,6.17,6.02,6.08,220466100.0
2026-02-02,6.05,6.16,6.0,6.01,208643900.0
2026-02-03,6.06,6.09,6.0,6.07,165293600.0
2026-02-04,6.06,6.26,6.04,6.25,281443200.0
2026-02-05,6.24,6.26,6.18,6.19,139834000.0
2026-02-06,6.17,6.19,6.12,6.14,120295800.0
2026-02-09,6.18,6.24,6.17,6.19,105183300.0
2026-02-10,6.2,6.21,6.16,6.18,63425700.0
2026-02-11,6.18,6.19,6.14,6.17,74655200.0
2026-02-12,6.18,6.19,6.13,6.17,100936000.0
2026-02-13,6.15,6.16,6.07,6.08,121555600.0
2026-02-24,6.14,6.27,6.12,6.24,183956300.0
2026-02-25,6.26,6.34,6.15,6.17,320755000.0
2026-02-26,6.17,6.2,6.09,6.12,203802300.0
2026-02-27,6.1,6.13,6.05,6.06,207390200.0
2026-03-02,6.02,6.13,5.99,6.06,253674100.0
2026-03-03,6.07,6.13,6.02,6.04,235061300.0
2026-03-04,5.99,6.01,5.88,5.92,232788000.0
2026-03-05,5.94,6.07,5.93,6.02,189524700.0
2026-03-06,6.01,6.1,5.99,6.08,130533400.0
2026-03-09,6.03,6.09,6.01,6.03,153590000.0
2026-03-10,6.06,6.09,6.02,6.06,102152200.0
2026-03-11,6.05,6.19,6.02,6.17,206589200.0
2026-03-12,6.21,6.24,6.17,6.22,172517200.0
2026-03-13,6.22,6.29,6.17,6.19,172313600.0
2026-03-16,6.25,6.27,6.15,6.18,159713900.0
2026-03-17,6.17,6.22,6.14,6.15,128517400.0
2026-03-18,6.14,6.16,6.05,6.12,134726600.0
2026-03-19,6.06,6.09,5.99,6.01,119673400.0
2026-03-20,6.01,6.17,5.96,6.09,192324600.0
2026-03-23,5.99,6.04,5.87,5.88,222558400.0
2026-03-24,5.94,5.99,5.9,5.98,130404100.0
2026-03-25,6.0,6.15,5.97,6.13,157004400.0
2026-03-26,6.12,6.14,6.02,6.05,101009500.0
2026-03-27,6.0,6.09,5.98,6.06,111953500.0
2026-03-30,5.9,5.94,5.79,5.87,264138800.0
2026-03-31,5.87,6.22,5.86,6.11,409689300.0
2026-04-01,6.15,6.17,6.03,6.12,206032600.0
2026-04-02,6.11,6.11,6.0,6.04,104148600.0
2026-04-03,6.04,6.04,5.94,5.98,81465300.0
2026-04-07,5.99,6.01,5.92,5.94,70003800.0
2026-04-08,6.01,6.06,5.99,6.06,119924000.0
2026-04-09,6.02,6.03,5.93,5.95,103969800.0
2026-04-10,5.98,6.1,5.97,6.06,149138300.0
2026-04-13,6.04,6.04,5.99,6.0,78785100.0
2026-04-14,6.03,6.04,5.95,6.01,90564000.0
2026-04-15,6.02,6.03,5.95,5.96,90479900.0
2026-04-16,5.96,5.98,5.93,5.96,92767900.0
2026-04-17,5.97,5.97,5.9,5.92,155396700.0
2026-04-20,5.92,5.93,5.86,5.86,167369100.0
2026-04-21,5.87,5.88,5.84,5.86,119418500.0
2026-04-22,5.85,5.86,5.78,5.79,199167200.0
2026-04-23,5.8,5.81,5.71,5.74,189723200.0
2026-04-24,5.73,5.73,5.67,5.68,124756500.0
2026-04-27,5.67,5.69,5.63,5.64,118328200.0
2026-04-28,5.64,5.69,5.63,5.68,147765000.0
2026-04-29,5.66,5.69,5.65,5.68,121431600.0
2026-04-30,5.83,5.96,5.71,5.74,468737400.0
2026-05-06,5.74,5.76,5.68,5.71,214075900.0
2026-05-07,5.72,5.79,5.7,5.71,264853900.0
2026-05-08,5.72,5.72,5.64,5.65,210388700.0
2026-05-11,5.66,5.76,5.64,5.75,314882500.0
2026-05-12,5.77,5.97,5.76,5.81,581322500.0
2026-05-13,5.81,5.87,5.77,5.84,307077100.0
2026-05-14,5.83,5.89,5.77,5.79,284480700.0
2026-05-15,5.78,5.81,5.73,5.74,231437100.0
2026-05-18,5.72,5.73,5.63,5.65,196162000.0
2026-05-19,5.65,5.72,5.63,5.68,197688300.0
2026-05-20,5.66,5.67,5.55,5.56,217885700.0
2026-05-21,5.56,5.59,5.5,5.5,237015900.0
2026-05-22,5.51,5.55,5.43,5.54,164793900.0
2026-05-25,5.55,5.59,5.5,5.53,124217700.0
2026-05-26,5.55,5.6,5.5,5.57,235613400.0
2026-05-27,5.56,5.59,5.48,5.54,186897200.0
2026-05-28,5.53,5.56,5.48,5.5,128862200.0
2026-05-29,5.5,5.59,5.48,5.54,303171700.0
2026-06-01,5.55,5.56,5.47,5.55,200878400.0
2026-06-02,5.53,5.56,5.42,5.46,250562500.0
2026-06-03,5.44,5.48,5.42,5.44,208939200.0
2026-06-04,5.43,5.47,5.36,5.41,209861900.0
2026-06-05,5.41,5.55,5.39,5.43,264754500.0
2026-06-08,5.38,5.42,5.3,5.34,189898400.0
2026-06-09,5.35,5.39,5.3,5.38,119021100.0
2026-06-10,5.38,5.42,5.34,5.42,156472400.0
2026-06-11,5.4,5.5,5.39,5.48,183483500.0
2026-06-12,5.47,5.59,5.46,5.53,243516000.0
2026-06-15,5.55,5.59,5.47,5.53,172836000.0
2026-06-16,5.52,5.54,5.47,5.49,123317600.0
2026-06-17,5.47,5.52,5.4,5.5,195414900.0
2026-06-18,5.47,5.48,5.33,5.37,187679500.0
2026-06-22,5.37,5.45,5.27,5.44,216322800.0
2026-06-23,5.43,5.51,5.19,5.2,324324100.0
2026-06-24,5.21,5.23,5.02,5.03,274628200.0
2026-06-25,5.02,5.17,5.0,5.08,231143700.0
2026-06-26,5.08,5.11,4.98,4.99,163780300.0
2026-06-29,4.97,5.07,4.89,5.05,195358600.0
2026-06-30,5.03,5.04,4.92,4.97,169629200.0
2026-07-01,4.99,5.15,4.97,5.08,209252000.0
2026-07-02,5.11,5.15,5.06,5.1,211151100.0
2026-07-03,5.1,5.19,5.08,5.13,177833700.0
2026-07-06,5.12,5.24,5.11,5.21,188654500.0
2026-07-07,5.21,5.24,5.13,5.16,122419200.0
2026-07-08,5.14,5.21,5.09,5.18,126897300.0
2026-07-09,5.17,5.19,5.08,5.17,145908500.0
2026-07-10,5.15,5.29,5.12,5.27,173527100.0
2026-07-13,5.25,5.29,5.15,5.21,178961300.0
2026-07-14,5.18,5.29,5.15,5.28,131089200.0
2026-07-15,5.27,5.38,5.25,5.37,149774000.0
2026-07-16,5.35,5.41,5.31,5.38,126723500.0
2026-07-17,5.35,5.49,5.35,5.42,234769500.0
2026-07-20,5.45,5.81,5.44,5.8,538468800.0
2026-07-21,5.8,5.88,5.71,5.76,386945200.0
2026-07-22,5.76,5.78,5.66,5.76,229343400.0
2026-07-23,5.72,5.79,5.69,5.77,148429200.0
2026-07-24,5.76,5.79,5.7,5.71,118098500.0
2026-07-27,5.67,5.75,5.67,5.69,122693200.0
2026-07-28,5.68,5.78,5.63,5.77,167976000.0
2026-07-29,5.76,5.97,5.75,5.94,265993200.0
2026-07-30,5.94,6.12,5.93,6.1,290796800.0
2026-07-31,6.02,6.06,5.93,5.93,232095800.0
2026-08-03,5.95,6.06,5.95,5.99,177120300.0
2026-08-04,5.99,6.01,5.79,5.8,223017400.0
2026-08-05,5.8,5.82,5.7,5.72,180798500.0
2026-08-06,5.73,5.75,5.63,5.7,158006800.0
2026-08-07,5.68,5.7,5.6,5.65,144224900.0
2026-08-10,5.65,5.75,5.64,5.74,145726400.0
2026-08-11,5.73,5.83,5.73,5.75,145273900.0
2026-08-12,5.73,5.82,5.69,5.8,138920200.0
2026-08-13,5.82,5.83,5.74,5.79,98053100.0
2026-08-14,5.77,5.8,5.72,5.77,101312500.0
2026-08-17,5.77,5.89,5.72,5.86,129636600.0
2026-08-18,5.85,5.95,5.84,5.93,124341100.0
2026-08-19,5.91,5.99,5.9,5.98,163814100.0
2026-08-20,6.04,6.16,6.01,6.08,227698000.0
2026-08-21,6.05,6.11,5.93,5.93,138621700.0
2026-08-24,5.93,6.0,5.91,5.97,114184600.0
2026-08-25,5.98,6.04,5.95,6.02,100058000.0
2026-08-26,6.02,6.08,5.99,6.07,121620700.0
2026-08-27,6.05,6.16,6.0,6.1,173576200.0
2026-08-28,6.1,6.12,6.02,6.09,81246800.0
2026-08-31,6.12,6.13,6.06,6.11,105803300.0
2026-09-01,6.09,6.22,6.08,6.2,194027000.0
2026-09-02,6.2,6.21,6.09,6.1,130934000.0
2026-09-03,6.11,6.16,6.04,6.06,112995600.0
2026-09-04,6.07,6.15,6.06,6.14,93048500.0
2026-09-07,6.12,6.16,6.06,6.11,96144200.0
2026-09-08,6.11,6.19,6.06,6.08,88122000.0
2026-09-09,6.09,6.1,6.02,6.05,88995800.0
2026-09-10,6.04,6.05,5.97,5.99,89261200.0
2026-09-11,5.98,6.05,5.89,6.02,182193900.0
2026-09-14,6.01,6.08,5.99,6.02,110203300.0
2026-09-15,6.0,6.02,5.9,5.92,87251100.0
2026-09-16,5.92,5.93,5.8,5.85,136973900.0
2026-09-17,5.84,5.9,5.81,5.84,84640700.0
2026-09-18,5.84,5.97,5.84,5.89,141653700.0
2026-09-21,5.89,5.99,5.87,5.97,91277000.0
2026-09-22,5.97,5.98,5.84,5.87,165628200.0
2026-09-23,5.87,5.9,5.8,5.81,99364600.0
2026-09-24,5.81,5.89,5.77,5.86,108685500.0
2026-09-28,5.86,6.02,5.85,6.01,193201800.0
2026-09-29,5.98,6.07,5.96,6.01,100072500.0
2026-09-30,5.99,6.08,5.98,6.08,98953200.0
2026-10-08,6.06,6.14,6.05,6.11,102535500.0
2026-10-09,6.1,6.21,6.08,6.19,168172300.0
2026-10-12,6.19,6.32,6.19,6.28,171190400.0
2026-10-13,6.25,6.33,6.22,6.32,165543000.0
2026-10-14,6.34,6.49,6.3,6.44,264913400.0
2026-10-15,6.42,6.49,6.33,6.44,258298700.0
2026-10-16,6.4,6.46,6.31,6.38,181751500.0
2026-10-19,6.35,6.44,6.34,6.34,96951000.0
2026-10-20,6.34,6.4,6.29,6.34,111460100.0
2026-10-21,6.34,6.34,6.25,6.26,76274100.0
2026-10-22,6.26,6.37,6.24,6.33,153572800.0
2026-10-23,6.31,6.44,6.29,6.35,222684800.0
2026-10-26,6.33,6.45,6.29,6.43,205572600.0
2026-10-27,6.41,6.49,6.39,6.44,106692300.0
2026-10-28,6.44,6.48,6.35,6.39,104656400.0