date,open,high,low,close,volume
2024-03-08,9.21,9.24,9.09,9.18,100747500.0
2024-03-11,9.29,9.46,9.23,9.46,155654000.0
2024-03-12,9.4,10.2,9.36,10.0,332402100.0
2024-03-13,9.83,9.87,9.66,9.69,193599700.0
2024-03-14,9.64,9.86,9.6,9.71,138199000.0
2024-03-15,9.62,9.71,9.4,9.47,144617700.0
2024-03-18,9.46,9.46,9.32,9.44,113858500.0
2024-03-19,9.39,9.43,9.32,9.33,96247800.0
2024-03-20,9.3,9.38,9.26,9.36,73295500.0
2024-03-21,9.36,9.52,9.34,9.4,115767200.0
2024-03-22,9.36,9.37,9.17,9.26,103118600.0
2024-03-25,9.28,9.49,9.18,9.34,120934800.0
2024-03-26,9.33,9.52,9.3,9.46,117754400.0
2024-03-27,9.42,9.43,9.2,9.21,91509500.0
2024-03-28,9.18,9.32,9.17,9.24,67116100.0
2024-03-29,8.96,9.1,8.89,9.0,148169500.0
2024-04-01,8.94,9.12,8.92,8.98,143831400.0
2024-04-02,8.9,8.91,8.45,8.5,293094600.0
2024-04-03,8.4,8.43,8.19,8.19,195939100.0
2024-04-08,8.05,8.1,7.98,8.0,152037600.0
2024-04-09,8.0,8.06,7.92,7.99,109180600.0
2024-04-10,7.98,7.98,7.48,7.58,247199900.0
2024-04-11,7.42,7.51,7.31,7.44,175099200.0
2024-04-12,7.36,7.43,7.09,7.1,235243300.0
2024-04-15,7.02,7.3,7.0,7.14,178918300.0
2024-04-16,7.09,7.25,6.91,7.07,215664200.0
2024-04-17,7.05,7.21,7.02,7.1,243127400.0
2024-04-18,7.02,7.05,6.87,6.88,306885500.0
2024-04-19,6.78,6.85,6.67,6.7,225392900.0
2024-04-22,6.67,6.85,6.63,6.69,183841900.0
2024-04-23,6.7,6.72,6.54,6.57,179421000.0
2024-04-24,6.59,6.61,6.48,6.54,157054100.0
2024-04-25,6.5,6.68,6.48,6.55,192176400.0
2024-04-26,6.56,6.88,6.45,6.87,405536100.0
2024-04-29,6.77,7.56,6.76,7.56,494466000.0
2024-04-30,7.7,7.79,7.35,7.41,630797500.0
2024-05-06,7.63,7.88,7.44,7.46,524493800.0
2024-05-07,7.36,7.68,7.32,7.52,419028900.0
2024-05-08,7.45,7.49,7.19,7.2,275877300.0
2024-05-09,7.24,7.51,7.18,7.3,325885100.0
2024-05-10,7.4,7.65,7.32,7.56,444103100.0
2024-05-13,7.43,7.49,7.33,7.42,229168500.0
2024-05-14,7.42,7.56,7.38,7.46,228768300.0
2024-05-15,7.41,7.98,7.39,7.73,491056300.0
2024-05-16,7.7,8.34,7.69,8.18,663587000.0
2024-05-17,8.33,9.0,8.0,9.0,924718400.0
2024-05-20,9.0,9.45,8.8,9.18,880969600.0
2024-05-21,9.0,9.33,8.93,9.19,470828800.0
2024-05-22,9.24,9.92,9.11,9.4,719379000.0
2024-05-23,9.23,9.56,9.1,9.56,606227100.0
2024-05-24,9.29,9.36,8.94,8.99,480810600.0
2024-05-27,8.82,8.89,8.68,8.87,341171600.0
2024-05-28,8.96,8.99,8.48,8.52,385923000.0
2024-05-29,8.53,8.84,8.5,8.58,290945100.0
2024-05-30,8.49,8.56,8.18,8.27,321648300.0
2024-05-31,8.35,8.44,8.15,8.25,245501700.0
2024-06-03,8.18,8.26,8.01,8.09,216652200.0
2024-06-04,8.08,8.47,7.97,8.36,346869400.0
2024-06-05,8.29,8.32,8.11,8.11,189102700.0
2024-06-06,8.2,8.3,7.93,8.02,198053700.0
2024-06-07,8.02,8.27,8.0,8.17,232642800.0
2024-06-11,8.08,8.24,7.91,8.01,193825800.0
2024-06-12,7.96,8.05,7.85,7.89,190056500.0
2024-06-13,7.95,7.97,7.68,7.71,227270500.0
2024-06-14,7.67,8.12,7.65,7.94,276213700.0
2024-06-17,7.82,7.89,7.62,7.65,214424900.0
2024-06-18,7.65,7.72,7.5,7.53,176963600.0
2024-06-19,7.53,7.58,7.43,7.47,146003300.0
2024-06-20,7.46,7.46,7.2,7.21,182099400.0
2024-06-21,7.23,7.34,7.16,7.19,146089600.0
2024-06-24,7.13,7.14,6.96,6.99,153480900.0
2024-06-25,6.99,7.27,6.96,7.11,200584800.0
2024-06-26,7.05,7.21,7.0,7.19,134179200.0
2024-06-27,7.19,7.3,7.0,7.0,151166300.0
2024-06-28,6.95,7.13,6.91,6.93,158578900.0
2024-07-01,6.9,7.33,6.9,7.29,265532900.0
2024-07-02,7.24,7.35,7.1,7.13,183002500.0
2024-07-03,7.13,7.27,7.03,7.16,162386200.0
2024-07-04,7.12,7.14,6.94,6.94,146939500.0
2024-07-05,6.94,7.01,6.83,6.88,117078300.0
2024-07-08,6.84,6.84,6.62,6.67,153508100.0
2024-07-09,6.66,6.77,6.56,6.71,138560100.0
2024-07-10,6.45,6.73,6.32,6.65,182518000.0
2024-07-11,6.73,6.87,6.64,6.81,149795400.0
2024-07-12,6.88,7.15,6.85,6.95,227536000.0
2024-07-15,6.85,6.93,6.77,6.83,116758500.0
2024-07-16,6.85,7.02,6.78,6.92,135260500.0
2024-07-17,6.92,7.25,6.9,7.12,220078500.0
2024-07-18,7.12,7.14,6.98,7.14,123965300.0
2024-07-19,7.08,7.1,6.91,7.06,146884800.0
2024-07-22,7.09,7.12,6.92,6.98,103192700.0
2024-07-23,6.98,7.07,6.84,6.85,97423300.0
2024-07-24,6.84,6.92,6.64,6.65,115349400.0
2024-07-25,6.64,6.79,6.59,6.7,81745000.0
2024-07-26,6.72,6.95,6.72,6.84,92879900.0
2024-07-29,6.85,6.87,6.66,6.69,96825900.0
2024-07-30,6.67,6.8,6.65,6.75,107476400.0
2024-07-31,6.73,7.09,6.67,7.09,204890200.0
2024-08-01,7.07,7.15,6.89,6.9,150905000.0
2024-08-02,6.83,6.94,6.8,6.81,107423400.0
2024-08-05,6.78,7.02,6.76,6.78,157661000.0
2024-08-06,6.85,6.92,6.77,6.88,126376900.0
2024-08-07,6.84,6.85,6.72,6.79,93564900.0
2024-08-08,6.84,7.1,6.73,6.92,203281100.0
2024-08-09,6.92,7.38,6.89,7.18,359575400.0
2024-08-12,7.15,7.21,6.86,6.88,192845900.0
2024-08-13,6.85,6.88,6.76,6.83,106058600.0
2024-08-14,6.83,6.86,6.77,6.78,60992800.0
2024-08-15,6.77,6.93,6.72,6.91,127547400.0
2024-08-16,6.87,6.92,6.79,6.8,91596600.0
2024-08-19,6.77,6.88,6.74,6.8,74918900.0
2024-08-20,6.79,6.81,6.66,6.67,86158900.0
2024-08-21,6.66,6.68,6.53,6.55,103837200.0
2024-08-22,6.58,6.64,6.46,6.47,95524600.0
2024-08-23,6.45,6.48,6.39,6.41,72998700.0
2024-08-26,6.41,6.58,6.37,6.53,80498000.0
2024-08-27,6.5,6.51,6.3,6.31,98304700.0
2024-08-28,6.29,6.31,6.19,6.22,68431100.0
2024-08-29,6.2,6.28,6.18,6.24,57919500.0
2024-08-30,6.24,6.86,6.22,6.76,349734200.0
2024-09-02,6.51,6.63,6.42,6.42,212640900.0
2024-09-03,6.41,6.64,6.32,6.52,158163100.0
2024-09-04,6.48,6.76,6.43,6.46,164409800.0
2024-09-05,6.56,6.66,6.49,6.59,135393000.0
2024-09-06,6.52,6.57,6.45,6.47,87039400.0
2024-09-09,6.41,6.45,6.31,6.37,70650300.0
2024-09-10,6.37,6.41,6.2,6.3,89524100.0
2024-09-11,6.25,6.38,6.24,6.31,60408200.0
2024-09-12,6.29,6.41,6.29,6.31,66141200.0
2024-09-13,6.31,6.4,6.3,6.32,82299800.0
2024-09-18,6.34,6.55,6.28,6.49,146949100.0
2024-09-19,6.54,6.92,6.49,6.77,284030300.0
2024-09-20,6.64,6.92,6.6,6.89,216053900.0
2024-09-23,6.78,7.0,6.77,6.93,152980700.0
2024-09-24,7.07,7.17,6.81,7.12,324421500.0
2024-09-25,7.14,7.68,7.11,7.31,393525000.0
2024-09-26,7.22,8.04,7.22,8.04,527841000.0
2024-09-27,8.52,8.84,8.5,8.84,700219400.0
2024-09-30,9.72,9.72,9.27,9.72,579726600.0
2024-10-08,10.69,10.69,9.34,10.38,1097234300.0
2024-10-09,9.79,9.79,9.34,9.34,542034100.0
2024-10-10,8.9,9.5,8.72,9.12,446821100.0
2024-10-11,8.97,9.36,8.78,9.1,303414400.0
2024-10-14,9.41,9.53,9.16,9.34,367203000.0
2024-10-15,9.06,9.47,9.06,9.2,262189800.0
2024-10-16,9.41,10.0,9.32,10.0,564512800.0
2024-10-17,10.0,10.01,9.18,9.21,481479400.0
2024-10-18,9.05,9.55,8.78,9.37,411133800.0
2024-10-21,9.25,9.39,9.01,9.19,276398600.0
2024-10-22,9.11,9.34,9.08,9.24,195406500.0
2024-10-23,9.22,9.54,9.16,9.33,259674700.0
2024-10-24,9.2,9.3,9.06,9.12,170097100.0
2024-10-25,9.12,9.29,9.12,9.14,180242200.0
2024-10-28,9.13,9.39,9.11,9.39,284202400.0
2024-10-29,9.31,9.63,9.1,9.13,257783400.0
2024-10-30,9.1,9.38,9.07,9.22,232988100.0
2024-10-31,9.11,9.66,9.01,9.28,350249900.0
2024-11-01,9.21,9.44,9.09,9.11,266655400.0
2024-11-04,9.15,9.18,8.88,9.07,193704800.0
2024-11-05,9.03,9.44,9.01,9.34,287499800.0
2024-11-06,9.29,9.7,9.11,9.5,395135500.0
2024-11-07,9.4,9.92,9.36,9.89,512531700.0
2024-11-08,10.0,10.05,9.48,9.51,412090100.0
2024-11-11,9.38,9.48,9.16,9.3,273580500.0
2024-11-12,9.3,9.44,9.14,9.19,224536200.0
2024-11-13,9.12,9.22,8.97,9.07,207422700.0
2024-11-14,9.3,9.3,8.93,8.95,218835400.0
2024-11-15,8.9,8.95,8.7,8.71,162873400.0
2024-11-18,8.79,9.03,8.76,8.84,186612900.0
2024-11-19,8.84,8.85,8.53,8.75,162673600.0
2024-11-20,8.7,8.79,8.65,8.76,95570900.0
2024-11-21,8.73,8.79,8.62,8.68,101182700.0
2024-11-22,8.66,8.78,8.41,8.42,134386900.0
2024-11-25,8.43,8.49,8.25,8.38,113898700.0
2024-11-26,8.34,8.48,8.32,8.36,95348000.0
2024-11-27,8.34,8.45,8.22,8.45,104254900.0
2024-11-28,8.43,8.55,8.41,8.48,110050500.0
2024-11-29,8.43,8.73,8.42,8.6,149095800.0
2024-12-02,8.53,8.73,8.52,8.68,108741400.0
2024-12-03,8.65,8.78,8.6,8.74,117281500.0
2024-12-04,8.7,8.7,8.53,8.55,110173600.0
2024-12-05,8.5,8.54,8.45,8.52,73343500.0
2024-12-06,8.51,8.72,8.48,8.68,130103600.0
2024-12-09,8.65,8.7,8.38,8.42,164165900.0
2024-12-10,8.99,8.99,8.58,8.58,280265400.0
2024-12-11,8.51,8.76,8.5,8.65,141034200.0
2024-12-12,8.63,8.72,8.55,8.69,128904200.0
2024-12-13,8.59,8.61,8.4,8.41,192078200.0
2024-12-16,8.42,8.45,8.2,8.23,119813000.0
2024-12-17,8.24,8.26,8.13,8.14,87303700.0
2024-12-18,8.17,8.21,8.13,8.14,69535500.0
2024-12-19,8.0,8.01,7.82,7.91,183812300.0
2024-12-20,7.88,7.93,7.8,7.82,116440000.0
2024-12-23,7.79,7.8,7.65,7.66,116901300.0
2024-12-24,7.68,7.73,7.63,7.73,88060800.0
2024-12-25,7.71,7.73,7.47,7.54,151766300.0
2024-12-26,7.5,7.56,7.48,7.51,71018800.0
2024-12-27,7.51,7.63,7.49,7.55,100432400.0
2024-12-30,7.5,7.51,7.33,7.36,133889100.0
2024-12-31,7.38,7.44,7.25,7.26,100753600.0
2025-01-02,7.25,7.36,7.07,7.11,118266600.0
2025-01-03,7.17,7.18,6.96,7.0,112491500.0
2025-01-06,6.99,7.01,6.89,6.98,85085700.0
2025-01-07,6.96,7.05,6.92,7.05,72047100.0
2025-01-08,7.02,7.03,6.83,6.96,91268400.0
2025-01-09,6.93,7.01,6.91,6.95,67468600.0
2025-01-10,6.96,7.03,6.69,6.69,133879800.0
2025-01-13,6.6,6.77,6.55,6.76,91114700.0
2025-01-14,6.76,6.93,6.75,6.91,111645400.0
2025-01-15,6.88,6.96,6.79,6.86,88729400.0
2025-01-16,6.9,7.07,6.84,6.88,111054500.0
2025-01-17,6.58,6.65,6.45,6.63,362028300.0
2025-01-20,6.6,6.94,6.48,6.85,298816700.0
2025-01-21,6.84,7.54,6.82,7.36,584939700.0
2025-01-22,7.27,7.36,6.98,7.02,344872800.0
2025-01-23,7.15,7.7,7.08,7.36,441658100.0
2025-01-24,7.33,7.54,7.21,7.39,255502400.0
2025-01-27,7.38,7.56,7.22,7.27,215175300.0
2025-02-05,7.05,7.18,6.88,6.97,276584700.0
2025-02-06,6.97,7.16,6.92,7.02,186880500.0
2025-02-07,7.05,7.65,7.01,7.42,326921600.0
2025-02-10,7.39,7.45,7.27,7.42,186225800.0
2025-02-11,7.46,7.54,7.22,7.24,173609100.0
2025-02-12,7.25,7.96,7.13,7.96,379739000.0
2025-02-13,7.79,8.22,7.7,7.97,574153000.0
2025-02-14,7.93,8.05,7.71,7.81,262999400.0
2025-02-17,7.75,7.87,7.62,7.68,224527100.0
2025-02-18,7.64,7.76,7.47,7.52,200949500.0
2025-02-19,7.5,7.72,7.48,7.65,180917500.0
2025-02-20,7.59,7.6,7.49,7.52,137024700.0
2025-02-21,7.53,7.73,7.49,7.62,193512900.0
2025-02-24,7.66,8.07,7.66,7.82,317591800.0
2025-02-25,7.75,7.86,7.67,7.68,177148000.0
2025-02-26,7.71,7.86,7.7,7.84,194143600.0
2025-02-27,7.78,7.89,7.74,7.81,171577300.0
2025-02-28,7.77,8.03,7.67,7.75,272679000.0
2025-03-03,7.75,7.96,7.75,7.79,189366200.0
2025-03-04,7.72,7.73,7.53,7.64,145843400.0
2025-03-05,7.6,7.69,7.42,7.53,136469100.0
2025-03-06,7.58,7.82,7.56,7.77,211713300.0
2025-03-07,7.65,7.66,7.52,7.53,159372800.0
2025-03-10,7.54,7.57,7.44,7.48,97781000.0
2025-03-11,7.4,7.45,7.35,7.43,87239300.0
2025-03-12,7.43,7.48,7.4,7.44,66116800.0
2025-03-13,7.41,7.44,7.33,7.35,75837700.0
2025-03-14,7.37,7.59,7.37,7.54,145652200.0
2025-03-17,7.6,7.73,7.54,7.56,129008900.0
2025-03-18,7.57,7.59,7.49,7.53,89340800.0
2025-03-19,7.49,7.52,7.43,7.47,70856600.0
2025-03-20,7.45,7.49,7.41,7.43,61230200.0
2025-03-21,7.4,7.42,7.27,7.36,130662100.0
2025-03-24,7.35,7.35,7.15,7.18,105061300.0
2025-03-25,7.17,7.23,7.14,7.19,65503700.0
2025-03-26,7.19,7.26,7.18,7.2,70937700.0
2025-03-27,7.19,7.22,7.11,7.17,56204800.0
2025-03-28,7.17,7.21,7.11,7.12,49144100.0
2025-03-31,7.11,7.11,6.98,7.05,72778100.0
2025-04-01,7.07,7.21,7.04,7.11,70965100.0
2025-04-02,7.09,7.1,7.02,7.04,50685300.0
2025-04-03,7.0,7.23,6.99,7.14,91433000.0
2025-04-07,6.86,6.93,6.46,6.6,196633500.0
2025-04-08,6.6,6.84,6.6,6.8,142555000.0
2025-04-09,6.7,7.17,6.62,7.06,185308000.0
2025-04-10,7.0,7.29,6.9,7.2,207328600.0
2025-04-11,7.13,7.2,7.0,7.08,137257800.0
2025-04-14,7.06,7.12,7.03,7.05,85833300.0
2025-04-15,7.04,7.04,6.92,6.99,76095500.0
2025-04-16,6.98,7.09,6.95,7.04,82908800.0
2025-04-17,7.02,7.34,7.0,7.2,245003400.0
2025-04-18,7.19,7.36,7.1,7.31,163214700.0
2025-04-21,7.2,7.23,7.14,7.18,130350600.0
2025-04-22,7.16,7.22,7.13,7.18,83868900.0
2025-04-23,7.18,7.23,7.05,7.07,108656500.0
2025-04-24,7.07,7.15,7.01,7.08,83027400.0
2025-04-25,7.09,7.27,7.05,7.05,183211000.0
2025-04-28,6.97,6.99,6.81,6.83,135721600.0
2025-04-29,6.83,6.86,6.8,6.81,65291900.0
2025-04-30,6.7,6.82,6.63,6.81,92454200.0
2025-05-06,6.79,6.84,6.78,6.83,72136400.0
2025-05-07,7.03,7.06,6.88,6.9,135462400.0
2025-05-08,6.87,6.91,6.84,6.88,70634500.0
2025-05-09,6.88,6.89,6.78,6.78,73341800.0
2025-05-12,6.81,6.85,6.78,6.85,62724200.0
2025-05-13,6.87,6.91,6.84,6.86,58298200.0
2025-05-14,6.86,6.94,6.81,6.89,74003600.0
2025-05-15,6.89,6.92,6.79,6.79,75391900.0
2025-05-16,6.8,6.82,6.73,6.77,54474900.0
2025-05-19,6.75,6.83,6.73,6.8,56176000.0
2025-05-20,6.79,6.8,6.75,6.78,52695400.0
2025-05-21,6.78,6.79,6.75,6.76,43362400.0
2025-05-22,6.74,6.75,6.66,6.67,61403600.0
2025-05-23,6.67,6.7,6.63,6.63,44211200.0
2025-05-26,6.63,6.65,6.6,6.63,37820800.0
2025-05-27,6.63,6.71,6.62,6.67,46603800.0
2025-05-28,6.73,6.76,6.67,6.68,40758800.0
2025-05-29,6.67,6.73,6.67,6.7,46360100.0
2025-05-30,6.68,6.7,6.64,6.64,48742000.0
2025-06-03,6.58,6.6,6.54,6.58,64683300.0
2025-06-04,6.59,6.64,6.57,6.62,50625200.0
2025-06-05,6.61,6.66,6.59,6.64,51121300.0
2025-06-06,6.64,6.66,6.59,6.6,45261100.0
2025-06-09,6.6,6.64,6.58,6.62,44399700.0
2025-06-10,6.63,6.73,6.56,6.6,104135800.0
2025-06-11,6.57,6.61,6.54,6.57,99042100.0
2025-06-12,6.55,6.56,6.48,6.51,107652100.0
2025-06-13,6.5,6.51,6.42,6.44,87615000.0
2025-06-16,6.46,6.63,6.45,6.57,130234800.0
2025-06-17,6.57,6.58,6.51,6.53,58239100.0
2025-06-18,6.51,6.53,6.42,6.44,63539600.0
2025-06-19,6.42,6.43,6.3,6.32,85454600.0
2025-06-20,6.33,6.34,6.28,6.29,52448500.0
2025-06-23,6.26,6.3,6.21,6.29,55151200.0
2025-06-24,6.29,6.37,6.28,6.35,62028300.0
2025-06-25,6.34,6.43,6.32,6.43,82090400.0
2025-06-26,6.42,6.44,6.38,6.39,66062100.0
2025-06-27,6.39,6.48,6.38,6.39,78678600.0
2025-06-30,6.4,6.45,6.39,6.42,60407300.0
2025-07-01,6.42,6.42,6.31,6.35,59831800.0
2025-07-02,6.36,6.52,6.34,6.5,131085900.0
2025-07-03,6.48,6.55,6.44,6.46,81014000.0
2025-07-04,6.48,6.52,6.41,6.44,78668800.0
2025-07-07,6.44,6.59,6.44,6.52,120538100.0
2025-07-08,6.51,6.58,6.47,6.56,93478300.0
2025-07-09,6.54,6.58,6.52,6.54,73591700.0
2025-07-10,6.52,6.87,6.51,6.76,251702900.0
2025-07-11,6.75,6.79,6.68,6.76,162870700.0
2025-07-14,6.73,6.79,6.63,6.66,120552500.0
2025-07-15,6.64,6.65,6.46,6.6,152132000.0
2025-07-16,6.55,6.65,6.53,6.56,84908100.0
2025-07-17,6.56,6.59,6.51,6.56,70966400.0
2025-07-18,6.57,6.59,6.54,6.57,57403000.0
2025-07-21,6.56,6.61,6.55,6.6,74411100.0
2025-07-22,6.61,6.72,6.53,6.7,148801000.0
2025-07-23,6.73,6.83,6.68,6.72,170675400.0
2025-07-24,6.7,6.84,6.67,6.81,184233000.0
2025-07-25,6.81,6.84,6.76,6.78,123594900.0
2025-07-28,6.78,6.84,6.68,6.79,119404200.0
2025-07-29,6.76,6.81,6.7,6.81,99347900.0
2025-07-30,6.8,6.88,6.69,6.7,158927800.0
2025-07-31,6.67,6.68,6.42,6.44,229951100.0
2025-08-01,6.44,6.46,6.39,6.39,92360400.0
2025-08-04,6.37,6.41,6.35,6.41,59030400.0
2025-08-05,6.41,6.45,6.39,6.45,65263400.0
2025-08-06,6.43,6.45,6.4,6.44,56847000.0
2025-08-07,6.43,6.48,6.4,6.47,77603800.0
2025-08-08,6.46,6.47,6.42,6.45,51430700.0
2025-08-11,6.48,6.52,6.47,6.48,82178900.0
2025-08-12,6.46,6.5,6.45,6.47,73421800.0
2025-08-13,6.48,6.5,6.43,6.46,81074200.0
2025-08-14,6.46,6.55,6.43,6.43,120142300.0
2025-08-15,6.43,6.59,6.42,6.53,159536800.0
2025-08-18,6.53,6.56,6.48,6.5,138162500.0
2025-08-19,6.54,6.61,6.51,6.53,162418700.0
2025-08-20,6.52,6.6,6.49,6.55,129958200.0
2025-08-21,6.55,6.59,6.53,6.56,129478400.0
2025-08-22,6.56,6.56,6.51,6.56,130769900.0
2025-08-25,6.66,7.22,6.65,7.16,792389800.0
2025-08-26,6.98,7.03,6.9,6.99,437946400.0
2025-08-27,6.95,7.01,6.74,6.74,297615200.0
2025-08-28,6.75,6.81,6.62,6.77,211908900.0
2025-08-29,6.89,6.92,6.78,6.79,197939300.0
2025-09-01,6.76,6.86,6.7,6.81,140682500.0
2025-09-02,6.8,6.89,6.68,6.72,206025000.0
2025-09-03,6.75,6.79,6.56,6.58,174594300.0
2025-09-04,6.59,6.6,6.48,6.53,153722500.0
2025-09-05,6.53,6.59,6.49,6.59,117109100.0
2025-09-08,6.72,6.89,6.72,6.76,232037700.0
2025-09-09,6.79,6.91,6.74,6.86,217939800.0
2025-09-10,6.81,6.86,6.76,6.86,139719700.0
2025-09-11,6.82,6.84,6.73,6.83,146290500.0
2025-09-12,6.83,7.14,6.83,6.94,322089200.0
2025-09-15,6.92,7.04,6.82,6.97,228923000.0
2025-09-16,6.95,7.05,6.89,7.04,222680500.0
2025-09-17,7.03,7.08,6.93,7.05,166364000.0
2025-09-18,6.98,6.99,6.72,6.77,255296900.0
2025-09-19,6.75,7.04,6.68,6.98,273315200.0
2025-09-22,6.9,7.1,6.83,7.0,225903900.0
2025-09-23,6.94,6.95,6.68,6.76,184520300.0
2025-09-24,6.71,6.94,6.69,6.84,157167500.0
2025-09-25,6.83,6.9,6.76,6.8,123402000.0
2025-09-26,6.76,6.98,6.73,6.8,150902400.0
2025-09-29,6.78,6.87,6.65,6.81,163457200.0
2025-09-30,6.8,6.93,6.76,6.89,176304900.0
2025-10-09,6.8,6.81,6.6,6.79,252340300.0
2025-10-10,6.72,6.89,6.72,6.75,154834000.0
2025-10-13,6.52,6.63,6.47,6.57,217774300.0
2025-10-14,6.57,6.69,6.52,6.53,191306400.0
2025-10-15,6.52,6.57,6.42,6.49,176606600.0
2025-10-16,6.47,6.48,6.38,6.4,143472400.0
2025-10-17,6.39,6.43,6.31,6.32,142901300.0
2025-10-20,6.33,6.35,6.3,6.34,86861300.0
2025-10-21,6.33,6.41,6.31,6.4,101903500.0
2025-10-22,6.36,6.44,6.35,6.38,78030200.0
2025-10-23,6.41,6.43,6.33,6.38,75366900.0
2025-10-24,6.36,6.39,6.34,6.36,73857900.0
2025-10-27,6.37,6.38,6.31,6.32,105394400.0
2025-10-28,6.32,6.33,6.26,6.27,91790000.0
2025-10-29,6.26,6.32,6.24,6.31,85716100.0
2025-10-30,6.31,6.32,6.26,6.27,73745900.0
2025-10-31,6.24,6.3,6.2,6.27,84510200.0
2025-11-03,6.28,6.32,6.26,6.3,68957100.0
2025-11-04,6.28,6.3,6.21,6.23,107737300.0
2025-11-05,6.2,6.24,6.16,6.22,69200700.0
2025-11-06,6.2,6.22,6.17,6.18,88921900.0
2025-11-07,6.17,6.22,6.15,6.18,73308200.0
2025-11-10,6.17,6.26,6.16,6.26,103119900.0
2025-11-11,6.24,6.31,6.23,6.28,90610500.0
2025-11-12,6.31,6.33,6.24,6.26,86061100.0
2025-11-13,6.24,6.28,6.22,6.28,76351600.0
2025-11-14,6.25,6.32,6.25,6.27,118218100.0
2025-11-17,6.25,6.29,6.24,6.26,84132500.0
2025-11-18,6.26,6.27,6.12,6.13,146183100.0
2025-11-19,6.12,6.13,6.04,6.06,102409400.0
2025-11-20,6.06,6.29,6.02,6.2,196224800.0
2025-11-21,6.12,6.19,6.06,6.06,123101900.0
2025-11-24,6.06,6.13,6.04,6.04,100697800.0
2025-11-25,6.05,6.1,6.01,6.04,96065800.0
2025-11-26,6.03,6.06,5.88,5.89,200521700.0
2025-11-27,5.6,5.65,5.37,5.47,396143300.0
2025-11-28,5.41,5.48,5.27,5.38,295363600.0
2025-12-01,5.3,5.34,5.17,5.2,321211600.0
2025-12-02,5.24,5.26,5.18,5.2,168690900.0
2025-12-03,5.22,5.23,5.0,5.01,279233600.0
2025-12-04,4.96,5.07,4.91,4.97,262000900.0
2025-12-05,4.94,4.97,4.81,4.95,318099600.0
2025-12-08,4.9,4.98,4.9,4.91,195411800.0
2025-12-09,4.89,4.93,4.76,4.77,235661300.0
2025-12-10,4.76,5.25,4.7,5.25,636212100.0
2025-12-11,5.18,5.25,5.04,5.07,546172400.0
2025-12-12,5.13,5.21,5.01,5.02,335657700.0
2025-12-15,4.9,4.94,4.8,4.87,256403500.0
2025-12-16,4.88,5.05,4.87,4.97,276572300.0
2025-12-17,4.92,4.97,4.84,4.96,198857200.0
2025-12-18,4.9,4.95,4.83,4.87,176163800.0
2025-12-19,4.85,4.94,4.84,4.9,166584300.0
2025-12-22,4.88,4.97,4.85,4.93,155419600.0
2025-12-23,4.88,4.9,4.77,4.79,207243300.0
2025-12-24,4.76,4.8,4.76,4.76,115424300.0
2025-12-25,4.79,4.8,4.75,4.79,108626600.0
2025-12-26,4.77,4.81,4.76,4.77,124179300.0
2025-12-29,4.75,4.79,4.72,4.74,120545500.0
2025-12-30,4.72,4.73,4.62,4.62,151736600.0
2025-12-31,4.66,4.68,4.62,4.65,107556100.0
2026-01-05,4.64,4.78,4.63,4.75,193853500.0
2026-01-06,4.73,4.86,4.72,4.83,225237600.0
2026-01-07,4.81,4.86,4.73,4.73,158244400.0
2026-01-08,4.73,5.0,4.69,4.9,311990100.0
2026-01-09,4.87,5.04,4.81,4.96,262671100.0
2026-01-12,4.89,4.93,4.85,4.88,199073000.0
2026-01-13,4.87,4.97,4.82,4.83,195098100.0
2026-01-14,4.82,4.85,4.69,4.69,279838400.0
2026-01-15,4.71,4.96,4.71,4.85,319556200.0
2026-01-16,4.85,4.86,4.72,4.73,209304600.0
2026-01-19,4.7,4.77,4.68,4.73,116845000.0
2026-01-20,4.71,4.85,4.7,4.79,210200600.0
2026-01-21,4.86,5.11,4.81,5.01,511786000.0
2026-01-22,5.01,5.02,4.92,4.95,291810300.0
2026-01-23,4.97,4.98,4.89,4.95,260218000.0
2026-01-26,4.92,4.97,4.81,4.82,270982200.0
2026-01-27,4.81,4.83,4.72,4.75,174565400.0
2026-01-28,4.88,4.93,4.81,4.86,279920800.0
2026-01-29,4.82,5.18,4.77,5.13,605243400.0
2026-01-30,5.06,5.07,4.88,4.88,374052500.0
2026-02-02,4.7,4.8,4.66,4.68,301015700.0
2026-02-03,4.72,4.77,4.67,4.7,164034000.0
2026-02-04,4.68,4.92,4.67,4.9,353254800.0
2026-02-05,4.86,4.92,4.84,4.88,214093400.0
2026-02-06,4.82,4.86,4.78,4.81,162512600.0
2026-02-09,4.83,5.07,4.83,4.96,281848500.0
2026-02-10,4.97,4.98,4.87,4.88,161955500.0
2026-02-11,4.88,4.91,4.83,4.89,135996600.0
2026-02-12,4.93,5.06,4.92,4.92,294856500.0
2026-02-13,4.95,4.99,4.88,4.97,224573200.0
2026-02-24,4.94,4.96,4.9,4.92,155701900.0
2026-02-25,4.92,5.07,4.91,5.0,246730900.0
2026-02-26,4.99,5.0,4.81,4.82,278738700.0
2026-02-27,4.83,4.84,4.79,4.84,113276800.0
2026-03-02,4.76,4.82,4.73,4.75,149150700.0
2026-03-03,4.75,4.78,4.66,4.67,159681700.0
2026-03-04,4.64,4.68,4.59,4.62,117689600.0
2026-03-05,4.65,4.73,4.65,4.69,96074300.0
2026-03-06,4.67,4.72,4.65,4.72,93790500.0
2026-03-09,4.65,4.67,4.62,4.65,92022300.0
2026-03-10,4.66,4.69,4.65,4.67,63955600.0
2026-03-11,4.66,4.69,4.64,4.67,77062300.0
2026-03-12,4.66,4.68,4.63,4.65,75863100.0
2026-03-13,4.65,4.73,4.64,4.66,116130100.0
2026-03-16,4.66,4.72,4.64,4.66,90004000.0
2026-03-17,4.68,4.76,4.66,4.7,155801600.0
2026-03-18,4.68,4.69,4.61,4.63,108765300.0
2026-03-19,4.61,4.63,4.5,4.5,140671700.0
2026-03-20,4.51,4.53,4.33,4.34,182408700.0
2026-03-23,4.25,4.26,4.01,4.02,212064800.0
2026-03-24,4.09,4.11,4.02,4.09,91531300.0
2026-03-25,4.08,4.14,4.07,4.12,86515600.0
2026-03-26,4.1,4.14,4.03,4.04,84825900.0
2026-03-27,4.01,4.07,3.98,4.06,65723100.0
2026-03-30,4.0,4.03,3.96,4.01,94848100.0
2026-03-31,4.02,4.08,3.98,3.99,98965700.0
2026-04-01,4.04,4.07,3.99,4.04,106847000.0
2026-04-02,4.01,4.02,3.91,3.92,123161100.0
2026-04-03,3.92,3.93,3.8,3.82,103542100.0
2026-04-07,3.8,3.82,3.76,3.81,73291100.0
2026-04-08,3.85,3.98,3.84,3.95,122020900.0
2026-04-09,3.9,3.91,3.85,3.87,85780300.0
2026-04-10,3.87,3.94,3.87,3.89,76262200.0
2026-04-13,3.85,3.92,3.84,3.91,81101400.0
2026-04-14,3.93,4.04,3.91,4.02,182275600.0
2026-04-15,4.01,4.05,3.95,3.97,117129900.0
2026-04-16,3.97,4.0,3.94,3.96,68900600.0
2026-04-17,3.96,4.02,3.94,3.96,98442400.0
2026-04-20,3.94,3.95,3.89,3.93,80578600.0
2026-04-21,3.92,3.95,3.89,3.9,72886900.0
2026-04-22,3.92,3.92,3.86,3.88,76465400.0
2026-04-23,3.87,3.88,3.81,3.81,106038500.0
2026-04-24,3.8,3.81,3.74,3.75,90444300.0
2026-04-27,3.76,3.76,3.7,3.73,79930200.0
2026-04-28,3.73,3.81,3.72,3.75,91510000.0
2026-04-29,3.76,3.89,3.76,3.87,145225500.0
2026-04-30,3.87,3.95,3.83,3.91,165954100.0
2026-05-06,3.94,4.03,3.89,4.01,182828700.0
2026-05-07,4.0,4.02,3.96,3.98,113474600.0
2026-05-08,3.97,4.03,3.95,4.0,110976700.0
2026-05-11,4.0,4.14,3.98,4.09,193032100.0
2026-05-12,4.07,4.16,4.02,4.1,177313900.0
2026-05-13,4.08,4.1,3.98,3.99,130876700.0
2026-05-14,3.99,4.03,3.86,3.87,125398700.0
2026-05-15,3.87,3.88,3.76,3.78,120434300.0
2026-05-18,3.78,3.79,3.66,3.68,152337800.0
2026-05-19,3.68,3.73,3.67,3.71,100110800.0
2026-05-20,3.69,3.7,3.59,3.6,120442600.0
2026-05-21,3.61,3.62,3.47,3.47,131737100.0
2026-05-22,3.48,3.5,3.43,3.46,86651800.0
2026-05-25,3.46,3.52,3.43,3.49,95010100.0
2026-05-26,3.46,3.48,3.36,3.39,126463000.0
2026-05-27,3.38,3.41,3.26,3.33,144650400.0
2026-05-28,3.31,3.38,3.27,3.31,120869400.0
2026-05-29,3.33,3.64,3.33,3.55,451492800.0
2026-06-01,3.45,3.5,3.41,3.47,328412500.0
2026-06-02,3.47,3.51,3.35,3.39,256707900.0
2026-06-03,3.37,3.38,3.26,3.28,211460400.0
2026-06-04,3.26,3.32,3.17,3.21,181654400.0
2026-06-05,3.25,3.37,3.23,3.25,164437100.0
2026-06-08,3.2,3.25,3.12,3.14,152490500.0
2026-06-09,3.16,3.16,3.07,3.12,128012300.0
2026-06-10,3.1,3.15,3.08,3.15,119819200.0
2026-06-11,3.12,3.19,3.1,3.12,117393400.0
2026-06-12,3.14,3.19,3.1,3.16,141447600.0
2026-06-15,3.17,3.21,3.1,3.13,127420000.0
2026-06-16,3.12,3.13,3.06,3.07,113953900.0
2026-06-17,3.07,3.14,3.02,3.09,165419700.0
2026-06-18,3.12,3.16,3.05,3.06,161508300.0
2026-06-22,3.02,3.12,2.98,3.11,165890400.0
2026-06-23,3.1,3.19,3.07,3.09,156292400.0
2026-06-24,3.09,3.11,2.96,2.97,153211500.0
2026-06-25,2.94,3.0,2.88,2.95,138337300.0
2026-06-26,2.96,3.13,2.93,3.01,208413100.0
2026-06-29,2.96,3.09,2.94,3.04,155853500.0
2026-06-30,3.02,3.04,2.95,2.96,109368600.0
2026-07-01,2.98,3.12,2.96,3.08,164868500.0
2026-07-02,3.07,3.15,3.04,3.06,126408100.0
2026-07-03,3.13,3.17,3.06,3.09,135909200.0
2026-07-06,3.08,3.11,3.05,3.07,93197300.0
2026-07-07,3.06,3.06,2.97,2.99,110730700.0
2026-07-08,2.98,3.02,2.95,3.0,88288400.0
2026-07-09,2.99,3.03,2.95,2.98,87510000.0
2026-07-10,2.99,3.14,2.95,3.11,216014500.0
2026-07-13,3.05,3.09,3.02,3.03,160654000.0
2026-07-14,3.03,3.05,2.99,3.05,83858700.0
2026-07-15,3.03,3.14,3.02,3.13,149764600.0
2026-07-16,3.11,3.24,3.09,3.23,203325900.0
2026-07-17,3.2,3.26,3.08,3.1,192498500.0
2026-07-20,3.09,3.17,3.07,3.15,161553600.0
2026-07-21,3.12,3.17,3.1,3.13,138403000.0
2026-07-22,3.11,3.22,3.09,3.19,163572300.0
2026-07-23,3.16,3.17,3.1,3.17,112395900.0
2026-07-24,3.14,3.17,3.07,3.07,112405100.0
2026-07-27,3.06,3.14,3.05,3.13,86094400.0
2026-07-28,3.1,3.16,3.1,3.15,91154500.0
2026-07-29,3.15,3.31,3.14,3.28,241362600.0
2026-07-30,3.26,3.4,3.26,3.33,211866600.0
2026-07-31,3.29,3.36,3.28,3.34,125602700.0
2026-08-03,3.32,3.36,3.29,3.36,132145100.0
2026-08-04,3.34,3.36,3.24,3.26,176865100.0
2026-08-05,3.25,3.28,3.24,3.28,100243700.0
2026-08-06,3.27,3.29,3.2,3.26,131212000.0
2026-08-07,3.25,3.27,3.15,3.22,160105200.0
2026-08-10,3.24,3.28,3.22,3.25,121334900.0
2026-08-11,3.24,3.27,3.22,3.23,81299300.0
2026-08-12,3.21,3.36,3.2,3.33,210536500.0
2026-08-13,3.33,3.34,3.22,3.22,170766200.0
2026-08-14,3.21,3.22,3.12,3.13,162006000.0
2026-08-17,3.11,3.13,3.08,3.12,87383900.0
2026-08-18,3.09,3.13,3.09,3.1,87382200.0
2026-08-19,3.1,3.13,3.06,3.07,97717000.0
2026-08-20,3.07,3.2,3.06,3.14,142371400.0
2026-08-21,3.12,3.13,3.05,3.08,102872600.0
2026-08-24,3.08,3.1,3.04,3.05,72339900.0
2026-08-25,3.05,3.1,3.03,3.09,67171300.0
2026-08-26,3.08,3.15,3.07,3.13,97689000.0
2026-08-27,3.12,3.14,3.08,3.11,70064200.0
2026-08-28,3.1,3.19,3.08,3.16,162809300.0
2026-08-31,3.34,3.39,3.14,3.14,353250000.0
2026-09-01,3.1,3.19,3.1,3.16,171624900.0
2026-09-02,3.12,3.15,3.06,3.08,153533900.0
2026-09-03,3.07,3.2,3.07,3.14,196603600.0
2026-09-04,3.14,3.28,3.13,3.24,272379500.0
2026-09-07,3.21,3.24,3.17,3.19,140121600.0
2026-09-08,3.2,3.29,3.19,3.27,168673200.0
2026-09-09,3.26,3.27,3.19,3.19,112849800.0
2026-09-10,3.18,3.2,3.14,3.16,101044100.0
2026-09-11,3.14,3.15,3.05,3.06,166199800.0
2026-09-14,3.05,3.07,3.03,3.05,72026300.0
2026-09-15,3.05,3.06,3.01,3.02,70204800.0
2026-09-16,3.02,3.03,2.98,3.03,64977600.0
2026-09-17,3.01,3.03,3.0,3.02,55329000.0
2026-09-18,3.03,3.32,3.01,3.32,440825300.0
2026-09-21,3.3,3.65,3.27,3.65,834426600.0
2026-09-22,3.57,3.89,3.54,3.81,819832100.0
2026-09-23,3.81,4.19,3.75,3.92,1066284700.0
2026-09-24,3.89,3.93,3.67,3.76,667265100.0
2026-09-28,3.78,3.87,3.65,3.71,447633900.0
2026-09-29,3.78,4.08,3.71,4.08,802110500.0
2026-09-30,3.8,4.4,3.67,4.26,1309444000.0
2026-10-08,4.11,4.29,4.03,4.06,735739400.0
2026-10-09,4.13,4.14,3.89,4.06,589754900.0
2026-10-12,3.98,3.98,3.73,3.77,503877000.0
2026-10-13,3.78,3.87,3.68,3.73,363184100.0
2026-10-14,3.75,3.76,3.61,3.67,324880100.0
2026-10-15,3.66,3.78,3.56,3.6,338054900.0
2026-10-16,3.62,3.85,3.55,3.66,443373500.0
2026-10-19,3.59,3.65,3.47,3.5,335126100.0
2026-10-20,3.51,3.52,3.42,3.45,241078200.0
2026-10-21,3.45,3.54,3.43,3.46,189535800.0
2026-10-22,3.45,3.46,3.31,3.31,231028500.0
2026-10-23,3.28,3.39,3.27,3.37,242142100.0
2026-10-26,3.33,3.53,3.3,3.43,342047100.0
2026-10-27,3.39,3.45,3.3,3.3,226811800.0
2026-10-28,3.32,3.33,3.26,3.29,181580800.0
2026-10-29,3.27,3.3,3.18,3.19,194847900.0