date,open,high,low,close,volume
2024-03-08,6.04,6.11,5.98,6.03,62402200.0
2024-03-11,6.02,6.09,5.89,5.97,64901300.0
2024-03-12,5.95,5.96,5.75,5.78,115395600.0
2024-03-13,5.78,5.85,5.74,5.77,68034800.0
2024-03-14,5.79,5.89,5.75,5.78,63580100.0
2024-03-15,5.74,5.8,5.66,5.74,99462900.0
2024-03-18,5.77,5.81,5.68,5.8,67842700.0
2024-03-19,5.79,5.85,5.74,5.76,60269200.0
2024-03-20,5.74,5.81,5.72,5.75,51376100.0
2024-03-21,5.74,5.78,5.71,5.71,34941200.0
2024-03-22,5.71,5.73,5.61,5.65,49553100.0
2024-03-25,5.61,5.74,5.61,5.66,48772500.0
2024-03-26,5.67,5.69,5.6,5.66,41645800.0
2024-03-27,5.66,5.73,5.64,5.68,51991100.0
2024-03-28,5.67,5.71,5.62,5.64,61272600.0
2024-03-29,5.64,5.84,5.63,5.81,60620600.0
2024-04-01,5.83,5.86,5.75,5.8,51512600.0
2024-04-02,5.8,5.94,5.78,5.86,55414500.0
2024-04-03,5.88,5.92,5.8,5.84,83876800.0
2024-04-08,5.85,5.97,5.83,5.88,80510700.0
2024-04-09,5.88,5.91,5.72,5.81,66256500.0
2024-04-10,5.79,5.86,5.76,5.81,55037200.0
2024-04-11,5.78,5.94,5.73,5.86,62924100.0
2024-04-12,5.88,5.95,5.85,5.91,71355200.0
2024-04-15,5.92,6.1,5.89,6.07,104550000.0
2024-04-16,6.07,6.25,6.05,6.17,157610900.0
2024-04-17,6.14,6.4,6.09,6.38,127820900.0
2024-04-18,6.37,6.55,6.35,6.46,106301700.0
2024-04-19,6.42,6.6,6.39,6.53,93120700.0
2024-04-22,6.56,6.65,6.38,6.45,86565700.0
2024-04-23,6.45,6.45,6.18,6.2,87121600.0
2024-04-24,6.21,6.26,6.16,6.24,48564900.0
2024-04-25,6.25,6.34,6.21,6.28,53612300.0
2024-04-26,6.28,6.37,6.15,6.26,82994600.0
2024-04-29,6.22,6.26,6.03,6.2,113103900.0
2024-04-30,6.18,6.29,6.12,6.12,79044100.0
2024-05-06,6.18,6.26,6.11,6.14,89014300.0
2024-05-07,6.15,6.15,5.99,6.03,88738600.0
2024-05-08,6.01,6.05,5.95,6.01,61149000.0
2024-05-09,6.01,6.13,6.01,6.12,67010000.0
2024-05-10,6.12,6.22,6.1,6.2,68275400.0
2024-05-13,6.2,6.29,6.11,6.27,76513900.0
2024-05-14,6.25,6.27,6.12,6.12,70038100.0
2024-05-15,6.11,6.15,6.04,6.09,53911200.0
2024-05-16,6.09,6.2,6.07,6.17,78632100.0
2024-05-17,6.17,6.2,6.06,6.19,64452700.0
2024-05-20,6.18,6.25,6.1,6.18,99993600.0
2024-05-21,6.17,6.25,6.12,6.17,87704900.0
2024-05-22,6.17,6.35,6.16,6.26,103890100.0
2024-05-23,6.23,6.24,6.12,6.13,77336800.0
2024-05-24,6.1,6.17,6.07,6.08,47597300.0
2024-05-27,6.1,6.19,6.08,6.16,56715700.0
2024-05-28,6.17,6.25,6.12,6.16,61414900.0
2024-05-29,6.13,6.21,6.08,6.16,48018600.0
2024-05-30,6.26,6.35,6.13,6.15,117118200.0
2024-05-31,6.14,6.2,6.07,6.07,73920500.0
2024-06-03,6.07,6.15,6.02,6.12,80914700.0
2024-06-04,6.1,6.26,6.06,6.24,89602500.0
2024-06-05,6.27,6.3,6.2,6.22,53328900.0
2024-06-06,6.22,6.3,6.17,6.21,72468200.0
2024-06-07,6.24,6.25,6.11,6.16,77047900.0
2024-06-11,6.16,6.16,6.01,6.01,83873300.0
2024-06-12,6.01,6.09,5.95,6.06,72894600.0
2024-06-13,6.117,6.136,6.007,6.017,63245400.0
2024-06-14,6.017,6.176,5.997,6.167,83678400.0
2024-06-17,6.117,6.147,5.837,5.857,139640100.0
2024-06-18,5.847,5.967,5.837,5.926,63525100.0
2024-06-19,5.926,6.067,5.917,6.007,50460500.0
2024-06-20,6.027,6.057,5.987,6.027,32443200.0
2024-06-21,6.037,6.047,5.937,5.947,40888200.0
2024-06-24,5.937,5.967,5.886,5.937,48390800.0
2024-06-25,5.937,6.007,5.897,5.957,40385100.0
2024-06-26,5.957,6.017,5.897,5.967,40650400.0
2024-06-27,5.937,5.997,5.917,5.926,41918100.0
2024-06-28,5.926,6.067,5.917,6.017,53880000.0
2024-07-01,5.987,6.147,5.977,6.127,51878800.0
2024-07-02,6.136,6.417,6.127,6.357,84008900.0
2024-07-03,6.357,6.417,6.307,6.347,48426500.0
2024-07-04,6.367,6.407,6.347,6.357,47863300.0
2024-07-05,6.367,6.437,6.267,6.367,59348600.0
2024-07-08,6.397,6.467,6.357,6.426,65344400.0
2024-07-09,6.457,6.467,6.357,6.417,54238500.0
2024-07-10,6.407,6.426,6.257,6.287,53422700.0
2024-07-11,6.287,6.347,6.247,6.317,46570800.0
2024-07-12,6.307,6.357,6.267,6.307,39632000.0
2024-07-15,6.297,6.397,6.287,6.367,43558300.0
2024-07-16,6.337,6.397,6.317,6.377,36060000.0
2024-07-17,6.367,6.417,6.347,6.397,45015800.0
2024-07-18,6.367,6.477,6.307,6.457,61743000.0
2024-07-19,6.457,6.487,6.377,6.437,64674100.0
2024-07-22,6.457,6.497,6.397,6.477,53795800.0
2024-07-23,6.447,6.467,6.287,6.297,55597700.0
2024-07-24,6.277,6.357,6.257,6.327,51525600.0
2024-07-25,6.337,6.367,6.207,6.277,54922300.0
2024-07-26,6.277,6.337,6.167,6.207,58839300.0
2024-07-29,6.217,6.357,6.197,6.327,49848500.0
2024-07-30,6.347,6.357,6.247,6.297,43367600.0
2024-07-31,6.317,6.347,6.157,6.167,119344300.0
2024-08-01,6.167,6.237,6.136,6.187,87445500.0
2024-08-02,6.157,6.176,6.077,6.087,56534000.0
2024-08-05,6.077,6.077,5.877,5.886,95195300.0
2024-08-06,5.886,6.007,5.747,5.817,89195200.0
2024-08-07,5.817,5.827,5.767,5.787,62191900.0
2024-08-08,5.787,5.787,5.687,5.747,61319200.0
2024-08-09,5.747,5.787,5.717,5.717,49714800.0
2024-08-12,5.717,5.727,5.607,5.636,55947900.0
2024-08-13,5.657,5.667,5.587,5.667,53738200.0
2024-08-14,5.657,5.657,5.487,5.497,69019900.0
2024-08-15,5.467,5.527,5.397,5.507,62587600.0
2024-08-16,5.507,5.537,5.437,5.467,58171700.0
2024-08-19,5.457,5.527,5.447,5.467,57980400.0
2024-08-20,5.487,5.497,5.367,5.377,65373000.0
2024-08-21,5.377,5.437,5.337,5.407,71117800.0
2024-08-22,5.407,5.426,5.297,5.337,63085700.0
2024-08-23,5.327,5.367,5.307,5.347,37673400.0
2024-08-26,5.347,5.377,5.297,5.377,61797600.0
2024-08-27,5.367,5.447,5.337,5.417,61682500.0
2024-08-28,5.497,5.497,5.307,5.357,82818400.0
2024-08-29,5.337,5.347,5.197,5.217,88990000.0
2024-08-30,5.227,5.386,5.207,5.327,89859700.0
2024-09-02,5.317,5.347,5.237,5.297,55579200.0
2024-09-03,5.307,5.317,5.187,5.237,60480400.0
2024-09-04,5.247,5.247,5.127,5.217,45311900.0
2024-09-05,5.217,5.237,5.127,5.197,56046100.0
2024-09-06,5.187,5.277,5.167,5.176,44441300.0
2024-09-09,5.167,5.176,4.957,5.037,82137700.0
2024-09-10,5.027,5.057,4.957,5.037,57300700.0
2024-09-11,5.017,5.027,4.897,4.947,60805000.0
2024-09-12,4.937,4.977,4.907,4.967,41499800.0
2024-09-13,4.957,5.017,4.947,4.947,31700200.0
2024-09-18,4.937,4.967,4.867,4.947,39757900.0
2024-09-19,4.967,5.027,4.907,4.967,77141200.0
2024-09-20,4.967,5.027,4.947,4.977,67988200.0
2024-09-23,4.977,5.127,4.967,5.087,60803500.0
2024-09-24,5.117,5.377,5.117,5.367,125926400.0
2024-09-25,5.524,5.804,5.524,5.644,253123300.0
2024-09-26,5.664,5.884,5.634,5.854,175111400.0
2024-09-27,5.914,6.064,5.764,5.884,113574300.0
2024-09-30,6.134,6.434,6.124,6.414,251096200.0
2024-10-08,7.104,7.104,6.304,6.504,300369600.0
2024-10-09,6.444,6.444,5.854,5.864,236811900.0
2024-10-10,5.864,6.434,5.854,6.234,240171000.0
2024-10-11,6.234,6.384,6.084,6.244,149641500.0
2024-10-14,6.294,6.564,6.284,6.404,159240600.0
2024-10-15,6.334,6.424,6.134,6.134,133005300.0
2024-10-16,6.114,6.284,6.064,6.194,111923700.0
2024-10-17,6.214,6.264,6.014,6.014,106554000.0
2024-10-18,6.014,6.124,5.914,6.034,128171800.0
2024-10-21,6.104,6.104,5.944,5.994,100174500.0
2024-10-22,5.974,6.064,5.954,6.044,75911300.0
2024-10-23,6.064,6.194,6.034,6.124,87304800.0
2024-10-24,6.134,6.144,6.024,6.064,49902900.0
2024-10-25,6.074,6.114,6.034,6.064,53761100.0
2024-10-28,6.124,6.424,6.114,6.384,206009800.0
2024-10-29,6.414,6.414,6.224,6.244,109075300.0
2024-10-30,6.134,6.194,5.984,6.034,123616300.0
2024-10-31,6.004,6.094,5.914,5.994,97801400.0
2024-11-01,5.974,6.254,5.954,6.154,142103600.0
2024-11-04,6.154,6.184,6.004,6.164,85385900.0
2024-11-05,6.134,6.254,6.124,6.254,89670400.0
2024-11-06,6.274,6.274,6.184,6.264,96450900.0
2024-11-07,6.204,6.424,6.174,6.424,139933600.0
2024-11-08,6.454,6.494,6.244,6.304,116722500.0
2024-11-11,6.284,6.284,6.104,6.184,94968300.0
2024-11-12,6.174,6.234,6.084,6.084,81831400.0
2024-11-13,6.074,6.174,6.074,6.104,66925200.0
2024-11-14,6.114,6.144,6.024,6.024,66801400.0
2024-11-15,6.014,6.114,5.994,6.054,67918300.0
2024-11-18,6.124,6.404,6.124,6.274,192455000.0
2024-11-19,6.244,6.284,6.114,6.204,97868100.0
2024-11-20,6.144,6.214,6.134,6.204,57240500.0
2024-11-21,6.184,6.264,6.184,6.244,54681500.0
2024-11-22,6.224,6.284,6.034,6.034,77096600.0
2024-11-25,6.054,6.134,5.994,6.034,61202400.0
2024-11-26,6.034,6.064,5.974,5.994,52612100.0
2024-11-27,5.994,6.074,5.924,6.074,53945800.0
2024-11-28,6.054,6.144,6.044,6.094,48384300.0
2024-11-29,6.114,6.214,6.084,6.094,70180800.0
2024-12-02,6.094,6.294,6.084,6.254,116655000.0
2024-12-03,6.274,6.314,6.224,6.294,61502700.0
2024-12-04,6.284,6.344,6.214,6.294,70890300.0
2024-12-05,6.294,6.314,6.244,6.304,58091300.0
2024-12-06,6.324,6.424,6.304,6.394,94926900.0
2024-12-09,6.394,6.444,6.364,6.424,74949800.0
2024-12-10,6.524,6.564,6.374,6.384,89521500.0
2024-12-11,6.364,6.484,6.354,6.464,78164500.0
2024-12-12,6.464,6.474,6.334,6.364,84188600.0
2024-12-13,6.364,6.364,6.214,6.224,100510000.0
2024-12-16,6.224,6.324,6.174,6.264,72421600.0
2024-12-17,6.254,6.374,6.234,6.334,72731600.0
2024-12-18,6.354,6.554,6.354,6.494,138007700.0
2024-12-19,6.464,6.484,6.364,6.364,71208900.0
2024-12-20,6.384,6.414,6.244,6.254,79058000.0
2024-12-23,6.254,6.484,6.244,6.464,131247000.0
2024-12-24,6.424,6.534,6.414,6.494,79103200.0
2024-12-25,6.514,6.584,6.484,6.584,81977000.0
2024-12-26,6.604,6.624,6.424,6.464,64182700.0
2024-12-27,6.484,6.564,6.424,6.514,64852300.0
2024-12-30,6.474,6.544,6.434,6.514,57577800.0
2024-12-31,6.504,6.564,6.444,6.474,59773900.0
2025-01-02,6.464,6.524,6.364,6.394,89251600.0
2025-01-03,6.404,6.494,6.324,6.354,74877200.0
2025-01-06,6.364,6.394,6.214,6.384,81032500.0
2025-01-07,6.384,6.384,6.104,6.204,113662900.0
2025-01-08,6.204,6.214,6.084,6.194,67394400.0
2025-01-09,6.134,6.154,6.064,6.074,56480400.0
2025-01-10,6.054,6.094,5.994,6.024,40902100.0
2025-01-13,5.974,5.984,5.884,5.984,65889300.0
2025-01-14,6.004,6.074,5.964,6.054,51227200.0
2025-01-15,6.054,6.174,6.034,6.154,61910900.0
2025-01-16,6.174,6.254,6.134,6.254,53426700.0
2025-01-17,6.214,6.244,6.044,6.074,72650100.0
2025-01-20,6.094,6.134,6.034,6.054,55528900.0
2025-01-21,6.094,6.094,5.914,5.924,70530100.0
2025-01-22,5.924,6.064,5.884,6.024,63451600.0
2025-01-23,6.064,6.134,6.004,6.034,65916400.0
2025-01-24,6.044,6.344,6.024,6.294,124461200.0
2025-01-27,6.284,6.494,6.274,6.484,121403000.0
2025-02-05,6.474,6.474,6.154,6.194,100088800.0
2025-02-06,6.194,6.264,6.154,6.174,59352500.0
2025-02-07,6.174,6.434,6.154,6.424,109027000.0
2025-02-10,6.424,6.544,6.324,6.374,84090200.0
2025-02-11,6.374,6.464,6.334,6.364,58163800.0
2025-02-12,6.374,6.394,6.254,6.324,48973900.0
2025-02-13,6.324,6.374,6.324,6.324,40535000.0
2025-02-14,6.324,6.344,6.234,6.274,46051100.0
2025-02-17,6.274,6.304,6.224,6.234,45741300.0
2025-02-18,6.224,6.284,6.174,6.214,58562000.0
2025-02-19,6.204,6.244,6.094,6.124,81241700.0
2025-02-20,6.104,6.154,6.054,6.124,50733300.0
2025-02-21,6.124,6.184,6.054,6.184,89660400.0
2025-02-24,6.174,6.234,6.144,6.194,60977700.0
2025-02-25,6.174,6.214,6.094,6.104,51041900.0
2025-02-26,6.124,6.434,6.124,6.414,167335700.0
2025-02-27,6.464,6.554,6.334,6.554,181620800.0
2025-02-28,6.554,6.614,6.514,6.554,116898600.0
2025-03-03,6.554,6.794,6.554,6.744,142688600.0
2025-03-04,6.724,6.804,6.664,6.734,69691600.0
2025-03-05,6.744,6.834,6.634,6.824,87397300.0
2025-03-06,6.824,6.854,6.694,6.844,103040600.0
2025-03-07,6.834,7.024,6.824,6.974,129508600.0
2025-03-10,6.994,6.994,6.784,6.854,77994500.0
2025-03-11,6.834,6.984,6.764,6.984,67335800.0
2025-03-12,6.984,7.074,6.894,6.954,72799800.0
2025-03-13,6.994,7.024,6.864,7.024,58057800.0
2025-03-14,7.034,7.074,6.874,6.924,81816900.0
2025-03-17,6.934,7.034,6.914,6.964,62607500.0
2025-03-18,6.974,6.974,6.774,6.874,59445600.0
2025-03-19,6.874,6.914,6.754,6.774,39894100.0
2025-03-20,6.784,6.934,6.704,6.854,65608900.0
2025-03-21,6.854,7.014,6.854,6.984,93661200.0
2025-03-24,6.984,7.054,6.924,7.004,56103300.0
2025-03-25,7.024,7.124,6.934,7.004,49874300.0
2025-03-26,6.974,7.004,6.844,6.914,55001300.0
2025-03-27,6.904,6.954,6.874,6.894,32040400.0
2025-03-28,6.904,6.914,6.794,6.804,40196800.0
2025-03-31,6.774,6.804,6.634,6.674,68489100.0
2025-04-01,6.724,6.844,6.664,6.794,50831300.0
2025-04-02,6.684,6.794,6.674,6.704,36921300.0
2025-04-03,6.674,6.784,6.654,6.734,34460200.0
2025-04-07,6.574,6.584,6.004,6.164,158354700.0
2025-04-08,6.114,6.344,6.114,6.264,120937200.0
2025-04-09,6.264,6.304,6.104,6.304,103008700.0
2025-04-10,6.334,6.374,6.234,6.244,94567800.0
2025-04-11,6.244,6.274,6.164,6.254,52400700.0
2025-04-14,6.274,6.314,6.234,6.284,50297800.0
2025-04-15,6.284,6.294,6.174,6.214,70178500.0
2025-04-16,6.214,6.254,6.134,6.254,81171500.0
2025-04-17,6.204,6.234,6.134,6.154,70588800.0
2025-04-18,6.154,6.274,6.134,6.254,50123200.0
2025-04-21,6.244,6.314,6.174,6.184,57639800.0
2025-04-22,6.184,6.184,6.074,6.094,93479300.0
2025-04-23,6.104,6.114,5.994,6.004,113885000.0
2025-04-24,6.004,6.054,5.974,5.994,56579800.0
2025-04-25,6.004,6.144,5.984,6.114,89927400.0
2025-04-28,6.174,6.534,6.154,6.394,226895700.0
2025-04-29,6.394,6.494,6.364,6.404,61638800.0
2025-04-30,6.414,6.414,6.274,6.314,64113700.0
2025-05-06,6.324,6.424,6.244,6.364,70509800.0
2025-05-07,6.444,6.454,6.334,6.424,50278800.0
2025-05-08,6.384,6.444,6.344,6.354,48500000.0
2025-05-09,6.364,6.414,6.334,6.404,46398800.0
2025-05-12,6.404,6.424,6.344,6.384,53492400.0
2025-05-13,6.404,6.564,6.404,6.454,83862000.0
2025-05-14,6.464,6.504,6.424,6.484,38010900.0
2025-05-15,6.474,6.504,6.434,6.444,31684800.0
2025-05-16,6.434,6.454,6.354,6.434,41928400.0
2025-05-19,6.424,6.454,6.374,6.444,31645800.0
2025-05-20,6.444,6.494,6.394,6.414,32850600.0
2025-05-21,6.414,6.484,6.364,6.424,60709600.0
2025-05-22,6.414,6.434,6.304,6.334,70091900.0
2025-05-23,6.344,6.474,6.334,6.334,59615400.0
2025-05-26,6.324,6.354,6.274,6.274,40723800.0
2025-05-27,6.274,6.284,6.184,6.194,43941900.0
2025-05-28,6.204,6.214,6.144,6.144,39116700.0
2025-05-29,6.144,6.184,6.124,6.164,49070900.0
2025-05-30,6.154,6.264,6.154,6.214,54475200.0
2025-06-03,6.194,6.194,6.044,6.054,133847500.0
2025-06-04,6.084,6.164,6.064,6.154,80513700.0
2025-06-05,6.174,6.194,6.094,6.114,46617800.0
2025-06-06,6.124,6.184,6.114,6.124,52284700.0
2025-06-09,6.144,6.164,6.114,6.144,43641100.0
2025-06-10,6.144,6.194,6.114,6.154,53783900.0
2025-06-11,6.182,6.302,6.152,6.272,66093400.0
2025-06-12,6.272,6.312,6.232,6.312,48883300.0
2025-06-13,6.302,6.312,6.242,6.302,66823200.0
2025-06-16,6.282,6.292,6.192,6.212,51178200.0
2025-06-17,6.212,6.252,6.172,6.212,40003000.0
2025-06-18,6.212,6.232,6.152,6.182,37905500.0
2025-06-19,6.182,6.202,6.042,6.062,84128200.0
2025-06-20,6.062,6.182,6.062,6.152,62871600.0
2025-06-23,6.132,6.132,6.032,6.042,75568900.0
2025-06-24,6.052,6.122,6.052,6.112,56779500.0
2025-06-25,6.112,6.172,6.092,6.162,45805600.0
2025-06-26,6.152,6.182,6.122,6.122,43135100.0
2025-06-27,6.132,6.212,6.122,6.142,59326200.0
2025-06-30,6.152,6.202,6.132,6.162,56925600.0
2025-07-01,6.162,6.192,6.132,6.172,47587500.0
2025-07-02,6.172,6.482,6.162,6.472,179506600.0
2025-07-03,6.472,6.582,6.352,6.542,133885700.0
2025-07-04,6.572,6.732,6.542,6.672,133112000.0
2025-07-07,6.642,6.802,6.602,6.772,87113400.0
2025-07-08,6.772,6.812,6.692,6.732,61516700.0
2025-07-09,6.722,6.772,6.612,6.622,68437800.0
2025-07-10,6.622,6.692,6.582,6.582,73540800.0
2025-07-11,6.602,6.762,6.582,6.582,119125300.0
2025-07-14,6.612,6.762,6.612,6.642,79043600.0
2025-07-15,6.652,6.702,6.562,6.622,62057900.0
2025-07-16,6.612,6.642,6.492,6.512,59766100.0
2025-07-17,6.512,6.622,6.482,6.612,67394500.0
2025-07-18,6.622,6.712,6.612,6.672,53801500.0
2025-07-21,6.762,7.012,6.752,6.932,125236800.0
2025-07-22,6.992,7.232,6.952,7.192,155508700.0
2025-07-23,7.212,7.242,7.032,7.082,134656700.0
2025-07-24,7.012,7.082,6.912,7.082,80817100.0
2025-07-25,7.092,7.112,6.992,7.012,82179500.0
2025-07-28,6.972,6.982,6.772,6.852,103477500.0
2025-07-29,6.852,7.092,6.852,7.052,91850100.0
2025-07-30,7.062,7.372,7.062,7.122,145945100.0
2025-07-31,7.072,7.112,6.802,6.912,120858200.0
2025-08-01,6.892,6.972,6.852,6.862,66678900.0
2025-08-04,6.832,6.902,6.812,6.872,64837100.0
2025-08-05,6.882,6.962,6.852,6.892,62226800.0
2025-08-06,6.912,6.952,6.872,6.912,51235300.0
2025-08-07,6.922,6.932,6.842,6.912,75660400.0
2025-08-08,6.902,7.102,6.882,7.042,70552700.0
2025-08-11,7.072,7.092,6.872,6.882,93593100.0
2025-08-12,6.892,6.922,6.752,6.772,83034200.0
2025-08-13,6.792,6.882,6.762,6.762,84843500.0
2025-08-14,6.782,6.812,6.752,6.762,67678600.0
2025-08-15,6.752,6.782,6.702,6.702,71305000.0
2025-08-18,6.722,6.762,6.652,6.652,87414500.0
2025-08-19,6.662,6.762,6.662,6.682,71647500.0
2025-08-20,6.652,6.742,6.622,6.732,67637800.0
2025-08-21,6.752,6.782,6.722,6.762,58207600.0
2025-08-22,6.752,6.762,6.632,6.722,83312500.0
2025-08-25,6.742,6.892,6.722,6.832,117662200.0
2025-08-26,6.802,6.822,6.712,6.782,74835300.0
2025-08-27,6.772,6.802,6.602,6.602,122554500.0
2025-08-28,6.572,6.592,6.472,6.592,133571800.0
2025-08-29,6.572,6.792,6.492,6.502,257202600.0
2025-09-01,6.522,6.602,6.422,6.462,186797100.0
2025-09-02,6.472,6.722,6.432,6.662,194387500.0
2025-09-03,6.672,6.752,6.652,6.702,119956600.0
2025-09-04,6.672,6.682,6.472,6.612,116863500.0
2025-09-05,6.572,6.602,6.472,6.542,111276600.0
2025-09-08,6.522,6.642,6.502,6.592,148597300.0
2025-09-09,6.572,6.782,6.552,6.642,115174500.0
2025-09-10,6.612,6.632,6.492,6.512,92937500.0
2025-09-11,6.512,6.642,6.502,6.632,95050600.0
2025-09-12,6.642,6.772,6.542,6.602,185923400.0
2025-09-15,6.572,6.612,6.522,6.582,101241600.0
2025-09-16,6.582,6.672,6.452,6.502,139710900.0
2025-09-17,6.472,6.602,6.452,6.492,142538300.0
2025-09-18,6.502,6.512,6.402,6.432,129868500.0
2025-09-19,6.432,6.542,6.412,6.482,118395700.0
2025-09-22,6.472,6.532,6.412,6.532,94853000.0
2025-09-23,6.502,6.542,6.422,6.492,84851200.0
2025-09-24,6.5,6.57,6.43,6.55,79570300.0
2025-09-25,6.54,6.56,6.47,6.48,64773800.0
2025-09-26,6.48,6.71,6.46,6.65,139920400.0
2025-09-29,6.64,6.69,6.53,6.68,93068600.0
2025-09-30,6.67,6.77,6.62,6.76,106094900.0
2025-10-09,6.81,6.94,6.63,6.87,176770800.0
2025-10-10,6.81,7.03,6.79,6.95,170612900.0
2025-10-13,6.82,7.01,6.76,6.97,149693300.0
2025-10-14,7.02,7.05,6.88,6.91,96197400.0
2025-10-15,6.92,7.01,6.87,6.94,97740100.0
2025-10-16,6.92,6.94,6.81,6.84,76730100.0
2025-10-17,6.87,6.96,6.81,6.84,92658700.0
2025-10-20,6.83,6.86,6.77,6.85,63376800.0
2025-10-21,6.86,6.9,6.81,6.85,61739700.0
2025-10-22,6.84,6.88,6.81,6.86,42340700.0
2025-10-23,6.85,6.93,6.81,6.91,60499400.0
2025-10-24,6.91,6.92,6.79,6.83,73339500.0
2025-10-27,6.84,7.03,6.82,6.96,120662400.0
2025-10-28,6.95,6.95,6.79,6.8,95243700.0
2025-10-29,6.81,6.82,6.72,6.77,74764800.0
2025-10-30,6.82,7.0,6.8,6.93,136732200.0
2025-10-31,6.99,7.24,6.97,7.06,205427400.0
2025-11-03,7.06,7.31,7.06,7.26,163125000.0
2025-11-04,7.26,7.36,7.16,7.2,99429100.0
2025-11-05,7.17,7.2,7.11,7.17,65002400.0
2025-11-06,7.17,7.44,7.16,7.43,143515200.0
2025-11-07,7.4,7.5,7.31,7.34,85592600.0
2025-11-10,7.36,7.36,7.22,7.3,72346800.0
2025-11-11,7.31,7.36,7.23,7.33,75938200.0
2025-11-12,7.34,7.48,7.31,7.42,97846400.0
2025-11-13,7.44,7.52,7.3,7.45,90961500.0
2025-11-14,7.42,7.52,7.35,7.36,70889300.0
2025-11-17,7.36,7.4,7.26,7.35,77552700.0
2025-11-18,7.36,7.38,7.18,7.21,80715600.0
2025-11-19,7.19,7.23,7.09,7.16,72265700.0
2025-11-20,7.15,7.24,7.15,7.16,49535000.0
2025-11-21,7.11,7.14,6.95,6.96,124840200.0
2025-11-24,6.97,7.04,6.83,6.86,137124800.0
2025-11-25,6.88,6.9,6.79,6.85,89193900.0
2025-11-26,6.86,6.94,6.86,6.88,83583400.0
2025-11-27,6.89,6.95,6.82,6.88,52703900.0
2025-11-28,6.88,6.96,6.84,6.94,63281400.0
2025-12-01,6.94,6.98,6.87,6.93,90406200.0
2025-12-02,6.93,7.01,6.91,6.98,81416400.0
2025-12-03,6.96,7.13,6.93,7.05,78692600.0
2025-12-04,7.08,7.1,6.92,6.96,64206200.0
2025-12-05,6.94,7.04,6.92,7.02,51152600.0
2025-12-08,7.01,7.03,6.85,6.87,116901000.0
2025-12-09,6.84,6.85,6.75,6.78,94528900.0
2025-12-10,6.76,6.85,6.7,6.84,90930800.0
2025-12-11,6.83,6.84,6.73,6.77,89095600.0
2025-12-12,6.78,6.88,6.71,6.88,194708200.0
2025-12-15,6.84,6.9,6.73,6.74,129514100.0
2025-12-16,6.75,6.78,6.7,6.75,76912300.0
2025-12-17,6.76,6.84,6.69,6.8,83190000.0
2025-12-18,6.8,6.89,6.78,6.88,73256300.0
2025-12-19,6.86,6.97,6.83,6.9,64382400.0
2025-12-22,6.94,6.96,6.89,6.91,61499000.0
2025-12-23,6.9,6.91,6.84,6.85,48852000.0
2025-12-24,6.85,6.89,6.81,6.88,43408300.0
2025-12-25,6.88,6.93,6.83,6.87,45082400.0
2025-12-26,6.88,7.06,6.87,7.04,96754700.0
2025-12-29,7.02,7.23,7.0,7.13,128536400.0
2025-12-30,7.12,7.19,7.06,7.1,56295900.0
2025-12-31,7.1,7.2,7.08,7.14,54374600.0
2026-01-05,7.18,7.19,6.94,6.97,106168300.0
2026-01-06,6.97,7.05,6.94,7.04,90502000.0
2026-01-07,7.0,7.1,6.93,6.95,116107600.0
2026-01-08,6.93,7.08,6.85,7.02,106470100.0
2026-01-09,7.02,7.07,6.94,6.97,95038000.0
2026-01-12,6.99,7.11,6.98,7.02,100440300.0
2026-01-13,7.04,7.06,6.95,6.96,99561900.0
2026-01-14,6.96,6.99,6.84,6.87,134642700.0
2026-01-15,6.87,6.89,6.77,6.79,106289900.0
2026-01-16,6.82,6.85,6.69,6.69,122684800.0
2026-01-19,6.71,6.84,6.7,6.83,109964700.0
2026-01-20,6.84,6.95,6.82,6.95,142466700.0
2026-01-21,6.92,6.95,6.85,6.9,94931000.0
2026-01-22,6.91,7.02,6.87,6.96,123596400.0
2026-01-23,6.98,6.99,6.9,6.93,97505500.0
2026-01-26,6.96,7.07,6.94,6.99,159359200.0
2026-01-27,7.0,7.04,6.84,6.85,127016300.0
2026-01-28,6.85,7.13,6.81,6.99,247749100.0
2026-01-29,7.0,7.1,6.89,7.06,293336200.0
2026-01-30,6.98,7.08,6.84,6.99,189252300.0
2026-02-02,6.95,6.97,6.64,6.64,254330300.0
2026-02-03,6.69,6.73,6.61,6.71,130957900.0
2026-02-04,6.69,6.91,6.68,6.91,157324300.0
2026-02-05,6.88,6.96,6.77,6.81,114952100.0
2026-02-06,6.77,6.88,6.75,6.79,86421700.0
2026-02-09,6.86,6.94,6.8,6.81,115647500.0
2026-02-10,6.81,6.81,6.7,6.75,88179000.0
2026-02-11,6.75,6.89,6.72,6.87,117379300.0
2026-02-12,6.86,6.88,6.79,6.81,93347900.0
2026-02-13,6.79,6.8,6.61,6.61,194945900.0
2026-02-24,6.68,6.72,6.64,6.7,100861900.0
2026-02-25,6.69,7.04,6.67,6.71,550851300.0
2026-02-26,6.75,6.89,6.74,6.75,220699700.0
2026-02-27,6.75,6.93,6.72,6.89,316744000.0
2026-03-02,6.84,7.02,6.81,7.0,269976100.0
2026-03-03,6.95,7.03,6.86,6.87,203160000.0
2026-03-04,6.85,6.92,6.75,6.79,161845300.0
2026-03-05,6.83,6.88,6.77,6.81,137914100.0
2026-03-06,6.8,6.81,6.71,6.79,132856400.0
2026-03-09,6.73,6.83,6.71,6.74,162842700.0
2026-03-10,6.76,6.79,6.67,6.69,176050100.0
2026-03-11,6.7,6.74,6.63,6.73,117793000.0
2026-03-12,6.72,6.81,6.69,6.78,147270700.0
2026-03-13,6.79,6.87,6.77,6.8,157311000.0
2026-03-16,6.81,6.83,6.55,6.57,298418200.0
2026-03-17,6.58,6.67,6.53,6.53,187360400.0
2026-03-18,6.53,6.55,6.35,6.41,176224600.0
2026-03-19,6.35,6.39,6.27,6.28,114324600.0
2026-03-20,6.28,6.33,6.22,6.26,98924800.0
2026-03-23,6.19,6.21,5.9,5.94,172844400.0
2026-03-24,6.03,6.11,5.97,6.08,124807800.0
2026-03-25,6.09,6.14,6.05,6.11,84493100.0
2026-03-26,6.11,6.15,5.97,6.0,78359500.0
2026-03-27,5.96,6.14,5.93,6.12,98782700.0
2026-03-30,6.08,6.2,6.06,6.18,78459400.0
2026-03-31,6.17,6.24,6.1,6.1,70422800.0
2026-04-01,6.15,6.21,6.14,6.17,78726400.0
2026-04-02,6.15,6.19,6.09,6.13,58856000.0
2026-04-03,6.14,6.14,6.06,6.09,46202700.0
2026-04-07,6.08,6.09,6.02,6.07,51385900.0
2026-04-08,6.13,6.18,6.11,6.18,94310300.0
2026-04-09,6.15,6.17,6.06,6.09,84039500.0
2026-04-10,6.1,6.16,6.08,6.11,63048100.0
2026-04-13,6.1,6.13,6.06,6.13,63750100.0
2026-04-14,6.13,6.16,6.09,6.15,75304400.0
2026-04-15,6.15,6.16,6.05,6.05,93654900.0
2026-04-16,6.05,6.09,6.03,6.05,80207400.0
2026-04-17,6.04,6.05,5.97,5.99,115347900.0
2026-04-20,6.0,6.0,5.93,5.94,106856900.0
2026-04-21,5.94,6.01,5.93,6.01,93694800.0
2026-04-22,6.01,6.07,5.98,6.04,96005700.0
2026-04-23,6.04,6.11,6.01,6.07,104582200.0
2026-04-24,6.08,6.08,6.0,6.04,58835900.0
2026-04-27,6.02,6.05,5.95,5.98,71633200.0
2026-04-28,6.0,6.08,5.97,6.06,80843900.0
2026-04-29,6.03,6.18,6.03,6.17,97323600.0
2026-04-30,6.17,6.19,5.98,6.0,161588900.0
2026-05-06,6.02,6.05,5.96,6.02,134988700.0
2026-05-07,6.03,6.07,5.99,6.01,77594600.0
2026-05-08,6.01,6.1,6.0,6.1,90721000.0
2026-05-11,6.09,6.22,6.05,6.19,150172100.0
2026-05-12,6.19,6.24,6.12,6.12,89241300.0
2026-05-13,6.13,6.13,6.02,6.04,94169500.0
2026-05-14,6.05,6.09,6.03,6.04,91454300.0
2026-05-15,6.05,6.05,5.91,5.91,120053900.0
2026-05-18,5.91,5.91,5.73,5.78,135784500.0
2026-05-19,5.78,5.8,5.68,5.73,90858900.0
2026-05-20,5.71,5.75,5.65,5.66,76050000.0
2026-05-21,5.68,5.75,5.62,5.63,89194100.0
2026-05-22,5.64,5.68,5.56,5.59,76092800.0
2026-05-25,5.6,5.69,5.59,5.64,70914300.0
2026-05-26,5.63,5.74,5.59,5.73,105532700.0
2026-05-27,5.74,5.76,5.63,5.72,88804400.0
2026-05-28,5.69,5.76,5.64,5.65,66912600.0
2026-05-29,5.66,5.77,5.65,5.72,95524600.0
2026-06-01,5.72,5.73,5.62,5.73,111586600.0
2026-06-02,5.72,5.76,5.6,5.63,127651000.0
2026-06-03,5.62,5.63,5.5,5.52,137737600.0
2026-06-04,5.51,5.52,5.38,5.41,113316100.0
2026-06-05,5.41,5.5,5.4,5.43,107292700.0
2026-06-08,5.39,5.39,5.28,5.31,107023700.0
2026-06-09,5.29,5.35,5.28,5.34,83858200.0
2026-06-10,5.33,5.47,5.31,5.43,129116300.0
2026-06-11,5.44,5.55,5.39,5.54,151649500.0
2026-06-12,5.53,5.76,5.49,5.71,272239100.0
2026-06-15,5.77,5.85,5.64,5.66,167181000.0
2026-06-16,5.64,5.67,5.52,5.54,102788100.0
2026-06-17,5.55,5.56,5.39,5.46,101643700.0
2026-06-18,5.47,5.49,5.36,5.37,86931800.0
2026-06-22,5.37,5.48,5.32,5.44,85516300.0
2026-06-23,5.44,5.62,5.42,5.47,135039700.0
2026-06-24,5.48,5.48,5.31,5.36,106337900.0
2026-06-25,5.39,5.48,5.31,5.36,91690700.0
2026-06-26,5.35,5.4,5.25,5.26,80549700.0
2026-06-29,5.26,5.48,5.17,5.41,112965900.0
2026-06-30,5.38,5.43,5.26,5.3,75367000.0
2026-07-01,5.3,5.46,5.27,5.41,77776100.0
2026-07-02,5.41,5.5,5.37,5.48,88571200.0
2026-07-03,5.49,5.56,5.41,5.46,72009800.0
2026-07-06,5.45,5.54,5.42,5.52,67565800.0
2026-07-07,5.51,5.52,5.41,5.43,53134000.0
2026-07-08,5.43,5.49,5.39,5.43,51969400.0
2026-07-09,5.41,5.41,5.3,5.33,65536000.0
2026-07-10,5.34,5.4,5.24,5.35,85815600.0
2026-07-13,5.33,5.37,5.31,5.37,70833900.0
2026-07-14,5.36,5.47,5.34,5.47,90082600.0
2026-07-15,5.45,5.61,5.43,5.61,102934700.0
2026-07-16,5.59,5.64,5.49,5.55,89424500.0
2026-07-17,5.54,5.68,5.53,5.63,151086900.0
2026-07-20,5.63,5.76,5.62,5.76,159011800.0
2026-07-21,5.73,5.86,5.66,5.68,163484900.0
2026-07-22,5.66,5.73,5.59,5.73,122118300.0
2026-07-23,5.68,5.86,5.68,5.84,99030800.0
2026-07-24,5.84,5.89,5.77,5.78,65911000.0
2026-07-27,5.78,5.85,5.76,5.81,71718000.0
2026-07-28,5.78,5.86,5.75,5.84,91277800.0
2026-07-29,5.82,5.99,5.81,5.98,117787500.0
2026-07-30,5.98,6.15,5.96,6.13,132994500.0
2026-07-31,6.04,6.12,5.99,6.0,133990700.0
2026-08-03,6.03,6.1,5.96,5.98,107781400.0
2026-08-04,5.99,6.01,5.79,5.81,130237000.0
2026-08-05,5.81,5.83,5.72,5.73,107839400.0
2026-08-06,5.74,5.76,5.63,5.72,95281900.0
2026-08-07,5.7,5.71,5.62,5.63,98746700.0
2026-08-10,5.62,5.67,5.61,5.65,87738100.0
2026-08-11,5.66,5.7,5.59,5.6,102677900.0
2026-08-12,5.59,5.64,5.56,5.61,85161500.0
2026-08-13,5.6,5.61,5.54,5.54,83569900.0
2026-08-14,5.53,5.67,5.51,5.62,127115600.0
2026-08-17,5.63,5.63,5.54,5.61,92862200.0
2026-08-18,5.6,5.74,5.59,5.71,122119800.0
2026-08-19,5.72,5.79,5.7,5.78,112025400.0
2026-08-20,5.75,5.83,5.73,5.76,86513900.0
2026-08-21,5.76,5.78,5.67,5.68,79202200.0
2026-08-24,5.69,5.83,5.69,5.73,125823800.0
2026-08-25,5.73,5.77,5.7,5.72,84066900.0
2026-08-26,5.71,5.78,5.69,5.76,77171800.0
2026-08-27,5.74,5.74,5.65,5.69,113176700.0
2026-08-28,5.68,5.71,5.63,5.7,90428500.0
2026-08-31,5.7,5.73,5.65,5.69,79187500.0
2026-09-01,5.67,5.76,5.66,5.73,92909400.0
2026-09-02,5.73,5.74,5.65,5.7,80227000.0
2026-09-03,5.69,5.8,5.69,5.71,110749300.0
2026-09-04,5.72,5.77,5.7,5.73,76527200.0
2026-09-07,5.73,5.74,5.61,5.62,138119100.0
2026-09-08,5.62,5.71,5.62,5.7,103491800.0
2026-09-09,5.68,5.78,5.66,5.77,112941000.0
2026-09-10,5.76,5.81,5.74,5.79,88675900.0
2026-09-11,5.77,5.8,5.68,5.71,88655000.0
2026-09-14,5.69,5.75,5.66,5.71,71510300.0
2026-09-15,5.72,5.78,5.69,5.75,91460400.0
2026-09-16,5.78,5.79,5.67,5.77,93933200.0
2026-09-17,5.75,5.76,5.68,5.72,63251500.0
2026-09-18,5.72,5.79,5.7,5.76,70218900.0
2026-09-21,5.76,5.79,5.69,5.78,81111800.0
2026-09-22,5.77,5.79,5.72,5.73,55051500.0
2026-09-23,5.73,5.82,5.71,5.75,78348700.0
2026-09-24,5.74,5.86,5.72,5.84,97540100.0
2026-09-28,5.82,5.88,5.79,5.8,78134500.0
2026-09-29,5.8,5.9,5.78,5.85,99682700.0
2026-09-30,5.86,5.95,5.86,5.93,97170700.0
2026-10-08,5.91,6.02,5.9,5.97,95364200.0
2026-10-09,5.97,6.01,5.86,5.87,105005100.0
2026-10-12,5.89,5.95,5.87,5.9,75065100.0
2026-10-13,5.9,5.92,5.87,5.88,80404000.0
2026-10-14,5.89,6.02,5.87,6.01,127319200.0
2026-10-15,6.0,6.0,5.9,5.97,129401800.0
2026-10-16,5.95,6.05,5.93,6.04,98819200.0
2026-10-19,6.0,6.12,6.0,6.1,86409900.0
2026-10-20,6.1,6.14,5.98,6.02,78482000.0
2026-10-21,6.02,6.03,5.96,5.99,53285800.0
2026-10-22,5.98,6.02,5.91,5.97,87667300.0
2026-10-23,5.95,6.01,5.85,5.88,134618800.0
2026-10-26,5.88,6.03,5.84,6.0,116879500.0
2026-10-27,5.98,6.05,5.95,6.0,74183400.0
2026-10-28,5.96,6.04,5.93,6.01,73284700.0
2026-10-29,5.97,6.02,5.95,6.0,52643200.0