date,open,high,low,close,volume
2024-03-07,5.868,5.948,5.868,5.908,57851000.0
2024-03-08,5.908,5.948,5.858,5.918,56995300.0
2024-03-11,5.908,5.948,5.858,5.878,68800400.0
2024-03-12,5.868,5.878,5.678,5.678,162067600.0
2024-03-13,5.678,5.698,5.628,5.668,89654800.0
2024-03-14,5.658,5.718,5.638,5.668,69904100.0
2024-03-15,5.678,5.688,5.638,5.638,62833600.0
2024-03-18,5.638,5.648,5.558,5.588,109598200.0
2024-03-19,5.578,5.588,5.498,5.528,109007600.0
2024-03-20,5.508,5.588,5.478,5.548,89088600.0
2024-03-21,5.558,5.598,5.528,5.568,70912400.0
2024-03-22,5.578,5.698,5.548,5.668,131996700.0
2024-03-25,5.648,5.698,5.638,5.658,87846200.0
2024-03-26,5.678,5.758,5.638,5.748,101001700.0
2024-03-27,5.738,5.788,5.718,5.758,105175200.0
2024-03-28,5.728,5.748,5.588,5.638,123085900.0
2024-03-29,5.648,5.788,5.628,5.678,94330100.0
2024-04-01,5.668,5.728,5.658,5.718,69844100.0
2024-04-02,5.718,5.778,5.708,5.768,71925500.0
2024-04-03,5.778,5.798,5.738,5.758,51186600.0
2024-04-08,5.748,5.888,5.718,5.848,97564600.0
2024-04-09,5.848,5.898,5.788,5.818,68320700.0
2024-04-10,5.808,5.908,5.808,5.838,87983700.0
2024-04-11,5.818,5.848,5.758,5.788,53369900.0
2024-04-12,5.788,5.838,5.748,5.838,64949700.0
2024-04-15,5.828,5.948,5.828,5.948,100061400.0
2024-04-16,5.928,6.038,5.888,5.978,132891300.0
2024-04-17,5.948,6.088,5.888,6.088,126944700.0
2024-04-18,6.058,6.198,6.048,6.108,122876600.0
2024-04-19,6.078,6.178,6.078,6.158,67038000.0
2024-04-22,6.158,6.258,6.028,6.108,95036800.0
2024-04-23,6.098,6.188,6.038,6.118,82585700.0
2024-04-24,6.118,6.118,6.028,6.048,77352100.0
2024-04-25,6.038,6.088,6.008,6.048,62416900.0
2024-04-26,6.048,6.078,5.898,5.928,128284800.0
2024-04-29,5.908,5.938,5.808,5.878,157750900.0
2024-04-30,5.848,5.948,5.848,5.928,100046000.0
2024-05-06,5.958,5.988,5.858,5.878,144458100.0
2024-05-07,5.878,5.938,5.838,5.928,110505900.0
2024-05-08,5.928,5.998,5.918,5.948,119689000.0
2024-05-09,5.948,5.948,5.878,5.898,87090000.0
2024-05-10,5.898,5.918,5.868,5.878,129077600.0
2024-05-13,5.878,5.898,5.858,5.898,87914500.0
2024-05-14,5.888,5.898,5.838,5.848,91463100.0
2024-05-15,5.848,5.868,5.828,5.848,67777600.0
2024-05-16,5.848,5.988,5.838,5.978,184276100.0
2024-05-17,5.968,5.988,5.888,5.948,126519500.0
2024-05-20,5.958,5.998,5.908,5.918,127751300.0
2024-05-21,5.918,5.958,5.898,5.948,111694500.0
2024-05-22,5.948,5.998,5.928,5.968,132924400.0
2024-05-23,5.958,5.978,5.908,5.918,110068300.0
2024-05-24,5.918,5.958,5.868,5.878,117914500.0
2024-05-27,5.878,5.928,5.878,5.918,91296800.0
2024-05-28,5.918,5.948,5.888,5.918,89978300.0
2024-05-29,5.908,5.918,5.858,5.878,95554700.0
2024-05-30,5.878,5.898,5.808,5.838,109854800.0
2024-05-31,5.828,5.868,5.828,5.848,83562800.0
2024-06-03,5.848,5.898,5.818,5.868,91090900.0
2024-06-04,5.878,5.878,5.838,5.868,75128800.0
2024-06-05,5.868,5.888,5.858,5.878,81948800.0
2024-06-06,5.868,5.928,5.858,5.898,98110200.0
2024-06-07,5.908,6.008,5.898,6.008,138286100.0
2024-06-11,6.018,6.088,5.928,5.928,110066500.0
2024-06-12,5.928,5.958,5.868,5.948,82454700.0
2024-06-13,5.948,5.978,5.918,5.958,63100700.0
2024-06-14,5.948,5.988,5.918,5.938,88095400.0
2024-06-17,5.928,5.938,5.848,5.878,96824200.0
2024-06-18,5.878,5.928,5.838,5.908,68454400.0
2024-06-19,5.908,6.008,5.898,5.998,116763700.0
2024-06-20,5.998,6.048,5.958,6.038,116443900.0
2024-06-21,6.018,6.048,5.998,6.028,88380500.0
2024-06-24,6.028,6.068,6.008,6.058,91860900.0
2024-06-25,6.048,6.088,6.038,6.088,77693800.0
2024-06-26,6.078,6.138,6.058,6.118,91317000.0
2024-06-27,6.118,6.228,6.098,6.208,126758900.0
2024-06-28,6.208,6.238,6.148,6.208,87514500.0
2024-07-01,6.208,6.408,6.198,6.378,133302200.0
2024-07-02,6.358,6.518,6.358,6.508,123300300.0
2024-07-03,6.488,6.558,6.388,6.418,89101000.0
2024-07-04,6.418,6.528,6.418,6.498,89919000.0
2024-07-05,6.518,6.548,6.318,6.368,100840400.0
2024-07-08,6.368,6.518,6.338,6.468,111451800.0
2024-07-09,6.468,6.508,6.428,6.478,84730900.0
2024-07-10,6.498,6.558,6.478,6.548,112761300.0
2024-07-11,6.538,6.588,6.418,6.498,136227700.0
2024-07-12,6.508,6.618,6.498,6.578,157229300.0
2024-07-15,6.578,6.818,6.568,6.798,139364600.0
2024-07-16,6.798,6.888,6.698,6.768,109254000.0
2024-07-17,6.758,6.818,6.718,6.778,91129700.0
2024-07-18,6.758,6.828,6.688,6.818,95138800.0
2024-07-19,6.788,6.808,6.648,6.758,117968800.0
2024-07-22,6.708,6.708,6.558,6.638,140418500.0
2024-07-23,6.608,6.848,6.598,6.788,157242000.0
2024-07-24,6.768,6.848,6.738,6.798,101866800.0
2024-07-25,6.798,6.828,6.668,6.808,130551800.0
2024-07-26,6.788,6.808,6.578,6.628,124987200.0
2024-07-29,6.648,6.788,6.568,6.768,97083100.0
2024-07-30,6.778,6.828,6.718,6.778,69097100.0
2024-07-31,6.808,6.818,6.608,6.648,107472500.0
2024-08-01,6.628,6.788,6.558,6.688,105230800.0
2024-08-02,6.668,6.758,6.648,6.708,71186600.0
2024-08-05,6.698,6.788,6.628,6.728,109101200.0
2024-08-06,6.698,6.728,6.608,6.638,96365300.0
2024-08-07,6.618,6.758,6.598,6.668,86554400.0
2024-08-08,6.668,6.708,6.638,6.668,59993600.0
2024-08-09,6.668,6.738,6.648,6.728,72003000.0
2024-08-12,6.718,6.828,6.678,6.808,87585900.0
2024-08-13,6.808,6.908,6.788,6.868,84531000.0
2024-08-14,6.858,6.908,6.838,6.848,46579100.0
2024-08-15,6.858,6.928,6.828,6.918,69237300.0
2024-08-16,6.908,7.088,6.898,7.088,106325700.0
2024-08-19,7.088,7.288,7.038,7.258,131720100.0
2024-08-20,7.268,7.398,7.218,7.388,142235400.0
2024-08-21,7.338,7.378,7.218,7.318,108366300.0
2024-08-22,7.308,7.468,7.288,7.428,98384400.0
2024-08-23,7.428,7.478,7.338,7.448,79349500.0
2024-08-26,7.438,7.478,7.318,7.448,76198100.0
2024-08-27,7.438,7.608,7.418,7.568,116970100.0
2024-08-28,7.568,7.618,7.408,7.468,114900600.0
2024-08-29,7.448,7.488,7.098,7.118,196040300.0
2024-08-30,7.078,7.108,6.708,6.738,338553600.0
2024-09-02,6.658,6.778,6.618,6.688,208152500.0
2024-09-03,6.698,6.708,6.418,6.528,187187700.0
2024-09-04,6.488,6.578,6.428,6.508,109918500.0
2024-09-05,6.518,6.548,6.348,6.408,143851100.0
2024-09-06,6.398,6.508,6.378,6.388,102216300.0
2024-09-09,6.358,6.378,6.228,6.328,131046400.0
2024-09-10,6.328,6.538,6.308,6.508,158092600.0
2024-09-11,6.498,6.498,6.288,6.328,126441700.0
2024-09-12,6.298,6.338,6.178,6.298,111633100.0
2024-09-13,6.268,6.358,6.258,6.328,89796500.0
2024-09-18,6.338,6.448,6.328,6.438,78516400.0
2024-09-19,6.458,6.458,6.318,6.388,94224200.0
2024-09-20,6.378,6.468,6.358,6.438,87531900.0
2024-09-23,6.428,6.568,6.388,6.548,87917900.0
2024-09-24,6.578,6.898,6.528,6.888,193522400.0
2024-09-25,7.008,7.178,6.848,6.948,178667900.0
2024-09-26,6.958,7.168,6.898,7.168,143249200.0
2024-09-27,7.168,7.248,6.808,6.858,232311500.0
2024-09-30,6.858,7.208,6.678,7.138,518292700.0
2024-10-08,7.558,7.868,6.938,7.218,505289700.0
2024-10-09,7.118,7.248,6.988,7.048,309874900.0
2024-10-10,7.058,7.488,7.058,7.308,281893800.0
2024-10-11,7.308,7.488,7.218,7.368,190855800.0
2024-10-14,7.458,7.838,7.458,7.758,277890600.0
2024-10-15,7.718,7.718,7.408,7.428,221988500.0
2024-10-16,7.368,7.588,7.328,7.568,133541700.0
2024-10-17,7.528,7.668,7.488,7.488,109947400.0
2024-10-18,7.468,7.568,7.338,7.518,127077600.0
2024-10-21,7.468,7.498,7.288,7.358,169310300.0
2024-10-22,7.358,7.408,7.308,7.348,73640000.0
2024-10-23,7.348,7.378,7.308,7.348,68607000.0
2024-10-24,7.338,7.388,7.288,7.368,65720000.0
2024-10-25,7.348,7.358,7.248,7.318,95311500.0
2024-10-28,7.308,7.308,7.168,7.218,98887100.0
2024-10-29,7.208,7.268,7.178,7.218,73260200.0
2024-10-30,7.188,7.228,7.038,7.128,138866100.0
2024-10-31,7.188,7.258,7.118,7.138,94401100.0
2024-11-01,7.158,7.348,7.138,7.268,135178800.0
2024-11-04,7.278,7.298,7.128,7.288,97159800.0
2024-11-05,7.268,7.318,7.248,7.318,92306700.0
2024-11-06,7.298,7.308,7.178,7.208,129377800.0
2024-11-07,7.198,7.288,7.158,7.288,94833200.0
2024-11-08,7.278,7.338,7.188,7.208,129318000.0
2024-11-11,7.158,7.178,7.068,7.108,134298000.0
2024-11-12,7.108,7.138,7.038,7.058,128231200.0
2024-11-13,7.048,7.128,7.018,7.078,82123800.0
2024-11-14,7.058,7.168,7.028,7.128,107084800.0
2024-11-15,7.118,7.208,7.068,7.128,154750900.0
2024-11-18,7.168,7.318,7.168,7.208,195082400.0
2024-11-19,7.208,7.268,7.078,7.158,120671200.0
2024-11-20,7.148,7.198,7.128,7.158,74048400.0
2024-11-21,7.158,7.178,7.128,7.148,63167600.0
2024-11-22,7.138,7.188,7.048,7.048,90287400.0
2024-11-25,7.048,7.108,7.038,7.088,83548700.0
2024-11-26,7.078,7.208,7.048,7.188,99756100.0
2024-11-27,7.198,7.268,7.168,7.268,123685300.0
2024-11-28,7.258,7.298,7.208,7.248,61802700.0
2024-11-29,7.268,7.298,7.188,7.188,87523300.0
2024-12-02,7.178,7.198,7.088,7.148,94342300.0
2024-12-03,7.148,7.288,7.138,7.278,117188100.0
2024-12-04,7.268,7.428,7.238,7.398,134147000.0
2024-12-05,7.388,7.498,7.368,7.438,76095300.0
2024-12-06,7.438,7.508,7.398,7.478,90255200.0
2024-12-09,7.468,7.498,7.398,7.458,78936700.0
2024-12-10,7.488,7.628,7.398,7.578,150460700.0
2024-12-11,7.528,7.588,7.408,7.418,124035600.0
2024-12-12,7.428,7.548,7.388,7.518,108877500.0
2024-12-13,7.498,7.598,7.468,7.508,113895800.0
2024-12-16,7.518,7.758,7.508,7.658,123926400.0
2024-12-17,7.658,7.778,7.648,7.698,88793800.0
2024-12-18,7.728,7.858,7.698,7.758,100293800.0
2024-12-19,7.728,7.788,7.608,7.688,90249300.0
2024-12-20,7.678,7.808,7.668,7.688,80162800.0
2024-12-23,7.658,7.938,7.658,7.828,149968800.0
2024-12-24,7.808,7.988,7.798,7.988,129414800.0
2024-12-25,7.988,8.228,7.978,8.088,145346800.0
2024-12-26,8.058,8.108,7.918,8.038,97405700.0
2024-12-27,7.988,8.038,7.788,7.978,143495300.0
2024-12-30,7.958,8.048,7.938,8.008,98392400.0
2024-12-31,8.008,8.058,7.958,7.998,120456900.0
2025-01-02,7.988,8.058,7.738,7.798,122309200.0
2025-01-03,7.798,7.918,7.618,7.678,140113200.0
2025-01-06,7.648,7.728,7.458,7.688,139656400.0
2025-01-07,7.678,7.888,7.638,7.858,122334300.0
2025-01-08,7.848,8.058,7.848,8.048,143687700.0
2025-01-09,8.058,8.058,7.888,7.968,124593600.0
2025-01-10,7.985,7.995,7.725,7.855,138275900.0
2025-01-13,7.775,7.805,7.605,7.695,105285300.0
2025-01-14,7.675,7.775,7.655,7.725,92420500.0
2025-01-15,7.705,7.835,7.695,7.725,103044900.0
2025-01-16,7.745,7.865,7.665,7.865,111945000.0
2025-01-17,7.825,7.875,7.725,7.745,86433400.0
2025-01-20,7.745,7.775,7.685,7.695,67661700.0
2025-01-21,7.705,7.735,7.625,7.675,68671400.0
2025-01-22,7.675,7.675,7.545,7.575,85487300.0
2025-01-23,7.635,7.865,7.625,7.845,155117900.0
2025-01-24,7.845,7.875,7.705,7.815,76284000.0
2025-01-27,7.845,7.985,7.845,7.945,81441600.0
2025-02-05,7.935,7.955,7.775,7.785,96277400.0
2025-02-06,7.825,7.875,7.705,7.745,84708700.0
2025-02-07,7.755,7.755,7.655,7.705,100781800.0
2025-02-10,7.685,7.765,7.665,7.705,77331000.0
2025-02-11,7.715,7.995,7.705,7.995,196404700.0
2025-02-12,7.995,8.145,7.935,8.125,123538700.0
2025-02-13,8.115,8.205,8.075,8.175,94232300.0
2025-02-14,8.185,8.205,8.105,8.165,64268700.0
2025-02-17,8.185,8.205,8.045,8.145,79059500.0
2025-02-18,8.155,8.325,8.145,8.215,115833500.0
2025-02-19,8.185,8.255,8.165,8.185,64611100.0
2025-02-20,8.185,8.245,8.155,8.185,56387800.0
2025-02-21,8.155,8.165,8.025,8.045,90401900.0
2025-02-24,8.025,8.045,7.905,7.985,104905900.0
2025-02-25,7.985,8.045,7.885,7.905,104748200.0
2025-02-26,7.915,8.035,7.905,7.945,94863300.0
2025-02-27,7.945,8.015,7.865,7.985,99906200.0
2025-02-28,7.975,8.045,7.915,7.915,108379200.0
2025-03-03,7.915,7.955,7.815,7.905,90178800.0
2025-03-04,7.885,7.915,7.835,7.855,75412900.0
2025-03-05,7.865,8.085,7.845,8.045,138646500.0
2025-03-06,8.025,8.035,7.925,7.935,101504200.0
2025-03-07,7.925,7.965,7.875,7.905,93650300.0
2025-03-10,7.895,7.915,7.835,7.855,62822400.0
2025-03-11,7.835,7.895,7.805,7.895,89360500.0
2025-03-12,7.865,7.905,7.825,7.855,56720900.0
2025-03-13,7.855,7.915,7.845,7.865,66895500.0
2025-03-14,7.875,7.935,7.855,7.885,110929200.0
2025-03-17,7.905,7.965,7.875,7.935,94138400.0
2025-03-18,7.935,7.955,7.885,7.905,68427900.0
2025-03-19,7.905,8.015,7.895,7.985,90860500.0
2025-03-20,7.975,8.025,7.925,7.945,59291300.0
2025-03-21,7.945,7.975,7.855,7.895,80868300.0
2025-03-24,7.895,7.995,7.895,7.985,83675500.0
2025-03-25,7.995,8.075,7.975,8.055,74181500.0
2025-03-26,8.035,8.045,7.965,7.995,63285600.0
2025-03-27,7.995,8.045,7.985,8.035,50359900.0
2025-03-28,8.025,8.035,7.915,7.925,73021200.0
2025-03-31,7.995,8.255,7.885,8.235,255041500.0
2025-04-01,8.165,8.225,8.035,8.075,148485700.0
2025-04-02,8.065,8.195,8.055,8.175,92171300.0
2025-04-03,8.125,8.325,8.105,8.325,135155500.0
2025-04-07,8.235,8.395,8.015,8.285,253628400.0
2025-04-08,8.205,8.435,8.095,8.375,249345900.0
2025-04-09,8.295,8.415,8.175,8.205,197517700.0
2025-04-10,8.225,8.225,8.105,8.145,125034000.0
2025-04-11,8.155,8.195,8.085,8.195,113868200.0
2025-04-14,8.165,8.345,8.135,8.335,144831000.0
2025-04-15,8.305,8.415,8.285,8.385,99234000.0
2025-04-16,8.405,8.475,8.345,8.475,114706700.0
2025-04-17,8.465,8.505,8.355,8.485,80668600.0
2025-04-18,8.455,8.645,8.455,8.625,99712000.0
2025-04-21,8.605,8.755,8.475,8.485,123618100.0
2025-04-22,8.455,8.685,8.455,8.595,100590000.0
2025-04-23,8.595,8.625,8.505,8.525,67336500.0
2025-04-24,8.525,8.705,8.515,8.675,86067200.0
2025-04-25,8.685,8.755,8.565,8.615,80189400.0
2025-04-28,8.625,8.805,8.585,8.795,109845400.0
2025-04-29,8.785,8.875,8.735,8.765,73879300.0
2025-04-30,8.695,8.735,8.425,8.465,224442100.0
2025-05-06,8.465,8.515,8.295,8.455,104628700.0
2025-05-07,8.515,8.655,8.405,8.635,126553800.0
2025-05-08,8.615,8.775,8.615,8.715,110091600.0
2025-05-09,8.751,8.941,8.751,8.851,78306000.0
2025-05-12,8.841,8.881,8.751,8.781,102370500.0
2025-05-13,8.811,8.881,8.711,8.871,83239000.0
2025-05-14,8.831,8.941,8.811,8.861,105650900.0
2025-05-15,8.841,8.931,8.831,8.841,69990100.0
2025-05-16,8.861,8.871,8.721,8.791,76393700.0
2025-05-19,8.791,8.841,8.761,8.771,60834000.0
2025-05-20,8.781,8.831,8.731,8.771,60580000.0
2025-05-21,8.761,8.811,8.721,8.781,65820200.0
2025-05-22,8.771,8.811,8.721,8.781,57281300.0
2025-05-23,8.791,8.831,8.681,8.691,92033600.0
2025-05-26,8.701,8.711,8.631,8.651,61521100.0
2025-05-27,8.661,8.731,8.651,8.681,53177200.0
2025-05-28,8.681,8.701,8.641,8.661,34660100.0
2025-05-29,8.661,8.671,8.581,8.621,61510100.0
2025-05-30,8.621,8.691,8.601,8.641,67020600.0
2025-06-03,8.641,8.721,8.601,8.671,85030800.0
2025-06-04,8.681,8.691,8.621,8.621,73511700.0
2025-06-05,8.621,8.641,8.591,8.611,57857900.0
2025-06-06,8.621,8.651,8.591,8.611,49928400.0
2025-06-09,8.611,8.611,8.541,8.571,69611900.0
2025-06-10,8.571,8.661,8.541,8.581,100513700.0
2025-06-11,8.571,8.581,8.511,8.531,129914700.0
2025-06-12,8.541,8.541,8.501,8.501,65963800.0
2025-06-13,8.511,8.531,8.441,8.471,91469000.0
2025-06-16,8.471,8.611,8.411,8.611,131562000.0
2025-06-17,8.591,8.641,8.561,8.631,67264400.0
2025-06-18,8.631,8.831,8.621,8.831,150450700.0
2025-06-19,8.801,8.851,8.751,8.831,84863600.0
2025-06-20,8.831,8.921,8.791,8.921,93553300.0
2025-06-23,8.911,9.081,8.851,9.061,109912200.0
2025-06-24,9.011,9.111,8.961,9.091,101286200.0
2025-06-25,9.061,9.171,8.971,9.161,98413000.0
2025-06-26,9.131,9.211,9.071,9.181,88944600.0
2025-06-27,9.171,9.281,8.951,8.981,173022100.0
2025-06-30,8.941,9.151,8.921,9.051,156346600.0
2025-07-01,9.081,9.361,9.061,9.321,139220500.0
2025-07-02,9.361,9.501,9.321,9.371,100781200.0
2025-07-03,9.381,9.491,9.291,9.291,82149200.0
2025-07-04,9.351,9.461,9.311,9.411,78127000.0
2025-07-07,9.401,9.421,9.341,9.361,66111100.0
2025-07-08,9.371,9.421,9.321,9.351,64953700.0
2025-07-09,9.341,9.491,9.331,9.431,76890000.0
2025-07-10,9.461,9.581,9.441,9.481,84823000.0
2025-07-11,9.511,9.641,9.361,9.361,150228800.0
2025-07-14,9.401,9.511,9.381,9.381,89953900.0
2025-07-15,9.411,9.441,9.301,9.311,83525400.0
2025-07-16,9.311,9.331,9.201,9.331,95433300.0
2025-07-17,9.311,9.341,9.241,9.271,75020500.0
2025-07-18,9.271,9.311,9.221,9.271,52675500.0
2025-07-21,9.261,9.271,9.141,9.181,83180700.0
2025-07-22,9.151,9.171,8.991,9.041,141530600.0
2025-07-23,9.011,9.181,9.011,9.111,121191900.0
2025-07-24,9.111,9.131,8.981,8.991,126176400.0
2025-07-25,8.971,9.041,8.951,8.961,78894100.0
2025-07-28,8.961,9.041,8.951,8.981,88892200.0
2025-07-29,8.981,9.061,8.831,8.851,127116300.0
2025-07-30,8.821,9.001,8.801,8.931,114950300.0
2025-07-31,8.941,9.031,8.831,9.021,147431100.0
2025-08-01,9.011,9.081,8.891,9.031,135778400.0
2025-08-04,9.011,9.171,9.001,9.161,142988000.0
2025-08-05,9.141,9.261,9.111,9.251,98223000.0
2025-08-06,9.251,9.291,9.161,9.191,122407200.0
2025-08-07,9.181,9.311,9.061,9.241,126616200.0
2025-08-08,9.241,9.351,9.201,9.211,111033800.0
2025-08-11,9.201,9.221,9.061,9.081,134584600.0
2025-08-12,9.081,9.141,9.061,9.121,109813600.0
2025-08-13,9.121,9.161,8.951,8.961,179971700.0
2025-08-14,8.961,9.051,8.951,8.961,137298800.0
2025-08-15,8.981,8.991,8.721,8.781,219493100.0
2025-08-18,8.801,8.801,8.691,8.751,136011400.0
2025-08-19,8.751,8.821,8.721,8.771,136496800.0
2025-08-20,8.771,8.861,8.751,8.781,122280300.0
2025-08-21,8.781,8.871,8.721,8.851,133602600.0
2025-08-22,8.861,8.881,8.751,8.821,127690700.0
2025-08-25,8.801,8.841,8.741,8.801,135347900.0
2025-08-26,8.801,8.851,8.751,8.761,126364100.0
2025-08-27,8.741,8.751,8.641,8.641,170541700.0
2025-08-28,8.641,8.671,8.551,8.641,128215400.0
2025-08-29,8.621,8.751,8.611,8.611,150882300.0
2025-09-01,8.681,8.761,8.571,8.651,176306800.0
2025-09-02,8.651,8.861,8.621,8.831,248023800.0
2025-09-03,8.831,8.851,8.691,8.741,137230600.0
2025-09-04,8.711,8.831,8.541,8.811,197532000.0
2025-09-05,8.781,8.791,8.641,8.661,136755000.0
2025-09-08,8.631,8.681,8.591,8.611,102563300.0
2025-09-09,8.591,8.651,8.591,8.621,64904900.0
2025-09-10,8.621,8.771,8.581,8.761,156905300.0
2025-09-11,8.731,8.821,8.631,8.771,146115600.0
2025-09-12,8.771,8.791,8.701,8.731,91518600.0
2025-09-15,8.721,8.741,8.621,8.651,112924200.0
2025-09-16,8.631,8.691,8.591,8.621,99844200.0
2025-09-17,8.611,8.661,8.591,8.611,82959500.0
2025-09-18,8.601,8.611,8.361,8.381,181545100.0
2025-09-19,8.351,8.491,8.271,8.491,150920700.0
2025-09-22,8.411,8.431,8.191,8.201,145597000.0
2025-09-23,8.171,8.511,8.111,8.461,206230400.0
2025-09-24,8.441,8.571,8.351,8.361,141477600.0
2025-09-25,8.351,8.381,8.231,8.341,115537200.0
2025-09-26,8.321,8.331,8.231,8.271,78104500.0
2025-09-29,8.251,8.291,8.151,8.211,122138300.0
2025-09-30,8.221,8.231,8.161,8.221,91724600.0
2025-10-09,8.171,8.281,8.111,8.281,108777100.0
2025-10-10,8.251,8.331,8.231,8.311,116609700.0
2025-10-13,8.301,8.431,8.231,8.311,145101800.0
2025-10-14,8.291,8.511,8.231,8.501,191055000.0
2025-10-15,8.501,8.591,8.461,8.561,129122300.0
2025-10-16,8.541,8.821,8.541,8.801,202012200.0
2025-10-17,8.791,8.951,8.751,8.831,170179700.0
2025-10-20,8.741,8.901,8.651,8.861,142435300.0
2025-10-21,8.811,8.901,8.791,8.901,112889100.0
2025-10-22,8.871,9.001,8.871,8.991,115887500.0
2025-10-23,8.991,9.101,8.881,8.971,119715200.0
2025-10-24,8.961,9.031,8.891,8.971,91867500.0
2025-10-27,8.961,9.111,8.831,9.041,142234300.0
2025-10-28,9.031,9.101,8.921,9.001,79145500.0
2025-10-29,8.981,9.001,8.811,8.841,111712700.0
2025-10-30,8.831,8.991,8.821,8.851,116333900.0
2025-10-31,8.901,8.901,8.671,8.741,130003600.0
2025-11-03,8.751,8.961,8.741,8.951,134267100.0
2025-11-04,8.951,9.161,8.941,9.161,158653100.0
2025-11-05,9.171,9.211,9.071,9.091,85426600.0
2025-11-06,9.061,9.091,9.001,9.051,72520700.0
2025-11-07,9.061,9.131,8.981,9.001,62126400.0
2025-11-10,8.981,9.131,8.921,9.111,83703700.0
2025-11-11,9.101,9.161,9.061,9.151,71433700.0
2025-11-12,9.161,9.321,9.161,9.201,103183500.0
2025-11-13,9.211,9.321,9.041,9.151,90488300.0
2025-11-14,9.141,9.281,9.141,9.171,71523000.0
2025-11-17,9.151,9.161,9.001,9.051,76952700.0
2025-11-18,9.041,9.081,8.971,9.021,60951700.0
2025-11-19,9.011,9.191,9.001,9.131,83845400.0
2025-11-20,9.091,9.581,9.061,9.431,224166400.0
2025-11-21,9.401,9.511,9.331,9.401,180011000.0
2025-11-24,9.381,9.451,9.261,9.361,129023100.0
2025-11-25,9.341,9.491,9.231,9.461,128907200.0
2025-11-26,9.461,9.511,9.261,9.331,122197200.0
2025-11-27,9.331,9.351,9.171,9.321,97523300.0
2025-11-28,9.301,9.361,9.221,9.271,109700700.0
2025-12-01,9.221,9.281,9.161,9.261,86845500.0
2025-12-02,9.251,9.321,9.131,9.211,87704700.0
2025-12-03,9.161,9.261,9.031,9.051,101250900.0
2025-12-04,9.041,9.071,8.971,9.001,60113700.0
2025-12-05,8.981,9.051,8.881,8.921,81103700.0
2025-12-08,8.931,8.981,8.881,8.921,79054700.0
2025-12-09,8.901,8.971,8.861,8.951,90012400.0
2025-12-10,8.951,8.961,8.771,8.801,110363200.0
2025-12-11,8.827,8.847,8.697,8.737,105700300.0
2025-12-12,8.747,8.747,8.597,8.677,145720000.0
2025-12-15,8.687,8.757,8.657,8.677,78222200.0
2025-12-16,8.667,8.697,8.597,8.637,76407600.0
2025-12-17,8.647,8.787,8.607,8.727,98108200.0
2025-12-18,8.747,8.967,8.737,8.957,127118200.0
2025-12-19,8.937,9.027,8.867,8.967,94392400.0
2025-12-22,8.917,9.007,8.867,8.987,63096200.0
2025-12-23,8.967,9.067,8.947,9.017,74910300.0
2025-12-24,9.017,9.047,8.957,8.967,57003300.0
2025-12-25,8.947,9.027,8.937,8.997,50256100.0
2025-12-26,8.987,8.997,8.877,8.887,70103200.0
2025-12-29,8.887,9.077,8.847,9.067,104342600.0
2025-12-30,9.047,9.087,8.977,9.017,63775000.0
2025-12-31,9.017,9.127,8.997,9.077,66914800.0
2026-01-05,9.087,9.107,8.917,9.047,99863400.0
2026-01-06,9.037,9.047,8.927,8.957,84488600.0
2026-01-07,8.937,8.947,8.797,8.837,134353700.0
2026-01-08,8.837,8.897,8.787,8.887,90502000.0
2026-01-09,8.877,8.877,8.777,8.857,92617800.0
2026-01-12,8.807,8.937,8.747,8.907,118584000.0
2026-01-13,8.927,9.047,8.927,8.997,120998900.0
2026-01-14,8.987,8.997,8.857,8.867,109802500.0
2026-01-15,8.837,8.897,8.807,8.827,85097600.0
2026-01-16,8.847,8.857,8.737,8.747,121943300.0
2026-01-19,8.747,8.797,8.697,8.737,96014500.0
2026-01-20,8.737,8.867,8.707,8.817,91773700.0
2026-01-21,8.827,8.857,8.647,8.657,126118600.0
2026-01-22,8.667,8.687,8.467,8.487,138525900.0
2026-01-23,8.497,8.517,8.417,8.447,84651900.0
2026-01-26,8.447,8.547,8.397,8.487,121676900.0
2026-01-27,8.477,8.667,8.467,8.517,137679600.0
2026-01-28,8.527,8.617,8.467,8.507,136963900.0
2026-01-29,8.527,8.587,8.417,8.567,128091500.0
2026-01-30,8.567,8.637,8.507,8.517,112362100.0
2026-02-02,8.527,8.647,8.507,8.587,138618000.0
2026-02-03,8.577,8.577,8.417,8.447,123177400.0
2026-02-04,8.447,8.597,8.437,8.517,108373200.0
2026-02-05,8.527,8.657,8.507,8.627,122345100.0
2026-02-06,8.637,8.687,8.547,8.637,99958200.0
2026-02-09,8.607,8.677,8.557,8.657,85806100.0
2026-02-10,8.657,8.797,8.647,8.767,108946500.0
2026-02-11,8.777,8.777,8.707,8.757,50915800.0
2026-02-12,8.727,8.747,8.577,8.607,94679100.0
2026-02-13,8.627,8.637,8.487,8.497,99439400.0
2026-02-24,8.527,8.557,8.467,8.477,64124300.0
2026-02-25,8.497,8.507,8.427,8.447,95790300.0
2026-02-26,8.467,8.487,8.397,8.417,86270600.0
2026-02-27,8.417,8.447,8.387,8.387,88645400.0
2026-03-02,8.397,8.537,8.317,8.507,112005100.0
2026-03-03,8.497,8.747,8.447,8.697,206203200.0
2026-03-04,8.677,8.707,8.527,8.697,154756100.0
2026-03-05,8.637,8.767,8.607,8.737,97708500.0
2026-03-06,8.737,8.817,8.727,8.767,84773100.0
2026-03-09,8.757,8.937,8.727,8.857,152815300.0
2026-03-10,8.807,8.837,8.727,8.737,83402400.0
2026-03-11,8.737,8.847,8.687,8.847,86050600.0
2026-03-12,8.837,8.937,8.797,8.897,92180000.0
2026-03-13,8.897,8.987,8.837,8.947,94155500.0
2026-03-16,8.947,8.997,8.897,8.977,71882900.0
2026-03-17,8.977,9.107,8.947,9.057,90910000.0
2026-03-18,9.047,9.087,8.967,9.027,76703200.0
2026-03-19,9.017,9.177,9.007,9.137,125644700.0
2026-03-20,9.127,9.197,9.067,9.177,95039500.0
2026-03-23,9.117,9.167,8.907,8.957,152465300.0
2026-03-24,8.957,9.167,8.947,9.117,110897200.0
2026-03-25,9.117,9.207,8.957,9.187,100644200.0
2026-03-26,9.157,9.287,9.137,9.237,89586800.0
2026-03-27,9.217,9.287,9.137,9.217,79316600.0
2026-03-30,9.127,9.367,9.107,9.307,118637800.0
2026-03-31,9.337,9.477,9.307,9.447,101959500.0
2026-04-01,9.377,9.467,9.227,9.247,122939000.0
2026-04-02,9.247,9.417,9.217,9.377,86416300.0
2026-04-03,9.327,9.347,9.127,9.197,86898400.0
2026-04-07,9.187,9.197,8.977,9.007,80287700.0
2026-04-08,9.047,9.097,8.907,9.097,92107100.0
2026-04-09,9.087,9.107,8.977,9.067,53952100.0
2026-04-10,9.037,9.057,8.987,9.037,49353800.0
2026-04-13,9.027,9.127,8.957,9.117,69287000.0
2026-04-14,9.087,9.177,9.067,9.157,53115300.0
2026-04-15,9.117,9.317,9.097,9.257,97753200.0
2026-04-16,9.247,9.377,9.197,9.247,105981900.0
2026-04-17,9.267,9.297,9.167,9.207,63882300.0
2026-04-20,9.217,9.567,9.187,9.527,131445000.0
2026-04-21,9.547,9.747,9.537,9.647,105232600.0
2026-04-22,9.647,9.687,9.487,9.587,66082600.0
2026-04-23,9.537,9.647,9.507,9.527,55395500.0
2026-04-24,9.497,9.577,9.447,9.537,54483800.0
2026-04-27,9.517,9.617,9.427,9.477,50688800.0
2026-04-28,9.457,9.607,9.417,9.597,79302400.0
2026-04-29,9.587,9.687,9.457,9.607,132938000.0
2026-04-30,9.597,9.797,9.587,9.747,156844300.0
2026-05-06,9.737,9.737,9.507,9.597,97785000.0
2026-05-07,9.547,9.637,9.497,9.507,65126200.0
2026-05-08,9.517,9.567,9.427,9.487,52199500.0
2026-05-11,9.457,9.467,9.287,9.397,107481100.0
2026-05-12,9.377,9.517,9.347,9.427,62217800.0
2026-05-13,9.417,9.517,9.357,9.407,70895900.0
2026-05-14,9.397,9.597,9.357,9.537,94186000.0
2026-05-15,9.557,9.677,9.407,9.617,108037300.0
2026-05-18,9.537,9.617,9.497,9.557,68194600.0
2026-05-19,9.577,9.737,9.577,9.727,84266200.0
2026-05-20,9.727,9.787,9.647,9.647,76165300.0
2026-05-21,9.597,9.917,9.557,9.847,158744900.0
2026-05-22,9.847,9.927,9.657,9.897,123557100.0
2026-05-25,9.787,9.987,9.787,9.937,82406800.0
2026-05-26,9.907,10.157,9.877,10.107,128907000.0
2026-05-27,10.027,10.247,9.997,10.017,137181700.0
2026-05-28,9.997,10.087,9.807,9.887,85350000.0
2026-05-29,9.807,10.007,9.697,9.757,118845400.0
2026-06-01,9.837,9.917,9.757,9.877,104939500.0
2026-06-02,9.857,10.107,9.857,9.977,101839300.0
2026-06-03,9.937,9.967,9.677,9.857,103826200.0
2026-06-04,9.887,9.937,9.787,9.827,66230900.0
2026-06-05,9.867,10.137,9.847,10.017,126275900.0
2026-06-08,10.067,10.187,9.967,10.127,120349900.0
2026-06-09,10.007,10.267,9.997,10.157,121209300.0
2026-06-10,10.197,10.497,10.147,10.287,135311800.0
2026-06-11,10.297,10.407,10.127,10.397,114633500.0
2026-06-12,10.287,10.517,10.197,10.497,117919100.0
2026-06-15,10.427,10.447,10.077,10.187,189263700.0
2026-06-16,10.087,10.117,9.907,9.967,125049000.0
2026-06-17,9.977,10.057,9.857,9.927,88952200.0
2026-06-18,9.877,9.917,9.657,9.717,111531000.0
2026-06-22,9.677,9.857,9.607,9.737,113698000.0
2026-06-23,9.737,9.947,9.727,9.867,118645500.0
2026-06-24,9.887,9.957,9.677,9.717,116169100.0
2026-06-25,9.587,9.767,9.497,9.607,109060700.0
2026-06-26,9.607,9.727,9.507,9.577,101083200.0
2026-06-29,9.507,9.687,9.387,9.627,100809200.0
2026-06-30,9.567,9.597,9.247,9.427,132668100.0
2026-07-01,9.367,9.447,9.327,9.367,75234300.0
2026-07-02,9.387,9.537,9.277,9.397,97722800.0
2026-07-03,9.357,9.437,9.207,9.287,84208100.0
2026-07-06,9.217,9.517,9.147,9.467,97407500.0
2026-07-07,9.447,9.747,9.427,9.717,102939900.0
2026-07-08,9.657,9.917,9.537,9.867,129029900.0
2026-07-09,9.717,9.767,9.607,9.687,116407300.0
2026-07-10,9.637,9.847,9.567,9.827,132220800.0
2026-07-13,9.8,10.18,9.72,10.18,200150700.0
2026-07-14,10.04,10.09,9.91,10.04,149395400.0
2026-07-15,9.85,10.03,9.8,10.0,114477300.0
2026-07-16,10.0,10.05,9.74,9.8,127222600.0
2026-07-17,9.76,10.2,9.75,10.16,228503100.0
2026-07-20,9.98,10.44,9.94,10.44,167191500.0
2026-07-21,10.38,10.51,10.13,10.19,150109300.0
2026-07-22,10.1,10.22,9.96,10.22,124137700.0
2026-07-23,10.11,10.25,10.1,10.24,73572500.0
2026-07-24,10.24,10.34,10.22,10.26,79169500.0
2026-07-27,10.24,10.47,10.19,10.36,105306300.0
2026-07-28,10.42,10.68,10.36,10.64,161170500.0
2026-07-29,10.62,10.73,10.53,10.63,138756200.0
2026-07-30,10.61,10.98,10.55,10.97,186980900.0
2026-07-31,10.61,10.85,10.4,10.85,209986100.0
2026-08-03,10.68,10.74,10.26,10.45,266014400.0
2026-08-04,10.3,10.34,10.07,10.1,222093500.0
2026-08-05,10.09,10.11,9.85,9.96,201790200.0
2026-08-06,10.0,10.12,9.87,10.11,202971500.0
2026-08-07,10.03,10.15,9.95,10.07,155855500.0
2026-08-10,9.98,10.2,9.97,10.13,145343800.0
2026-08-11,10.11,10.27,10.1,10.23,143004900.0
2026-08-12,10.2,10.29,10.14,10.24,102289600.0
2026-08-13,10.17,10.33,10.13,10.3,138248800.0
2026-08-14,10.23,10.35,10.23,10.24,105153900.0
2026-08-17,10.21,10.33,10.19,10.3,105729000.0
2026-08-18,10.31,10.46,10.3,10.43,122953400.0
2026-08-19,10.48,10.62,10.42,10.55,168388200.0
2026-08-20,10.45,10.59,10.41,10.58,114683800.0
2026-08-21,10.56,10.64,10.43,10.53,96020700.0
2026-08-24,10.47,10.69,10.45,10.66,108572800.0
2026-08-25,10.68,10.76,10.6,10.66,126895200.0
2026-08-26,10.65,10.72,10.58,10.67,94311200.0
2026-08-27,10.62,10.66,10.45,10.57,129757900.0
2026-08-28,10.54,10.69,10.46,10.69,90627700.0
2026-08-31,10.71,10.98,10.7,10.98,149835700.0
2026-09-01,10.91,11.11,10.91,11.09,117991200.0
2026-09-02,11.1,11.2,11.05,11.14,97470800.0
2026-09-03,11.09,11.23,10.92,10.95,120608900.0
2026-09-04,10.94,11.08,10.9,10.98,74471200.0
2026-09-07,11.0,11.04,10.66,10.71,136632400.0
2026-09-08,10.66,10.76,10.55,10.68,98475700.0
2026-09-09,10.65,10.84,10.6,10.82,78734900.0
2026-09-10,10.86,11.01,10.84,10.95,112691200.0
2026-09-11,10.97,11.14,10.86,11.02,116837700.0
2026-09-14,11.05,11.21,11.02,11.11,99634700.0
2026-09-15,11.12,11.13,10.85,10.93,109311100.0
2026-09-16,10.9,10.96,10.76,10.85,79870300.0
2026-09-17,10.81,10.98,10.76,10.91,82381400.0
2026-09-18,10.84,10.94,10.77,10.81,94810600.0
2026-09-21,10.77,10.94,10.7,10.93,89776200.0
2026-09-22,10.88,10.94,10.78,10.92,73135200.0
2026-09-23,10.89,10.97,10.76,10.83,84684200.0
2026-09-24,10.83,11.07,10.81,10.98,122231800.0
2026-09-28,10.99,11.13,10.95,11.0,98749600.0
2026-09-29,10.98,11.09,10.88,11.03,97800500.0
2026-09-30,11.01,11.12,10.97,11.06,81212600.0
2026-10-08,11.05,11.17,11.03,11.15,95478200.0
2026-10-09,11.14,11.23,10.97,10.98,126880400.0
2026-10-12,11.0,11.33,10.99,11.31,145355600.0
2026-10-13,11.34,11.44,11.27,11.37,115681200.0
2026-10-14,11.4,11.55,11.33,11.4,104385600.0
2026-10-15,11.44,11.5,11.3,11.45,109269400.0
2026-10-16,11.44,11.58,11.32,11.45,94495100.0
2026-10-19,11.4,11.6,11.36,11.57,84788700.0
2026-10-20,11.53,11.68,11.38,11.5,101522900.0
2026-10-21,11.48,11.5,11.34,11.49,86182800.0
2026-10-22,11.46,11.74,11.36,11.66,152092700.0
2026-10-23,11.67,11.7,11.24,11.3,178208600.0
2026-10-26,11.23,11.64,11.22,11.61,156757700.0
2026-10-27,11.51,11.85,11.47,11.78,107176900.0
2026-10-28,11.73,11.87,11.59,11.77,139598900.0