date,open,high,low,close,volume
2024-03-08,5.61,5.64,5.56,5.62,28838200.0
2024-03-11,5.61,5.72,5.61,5.71,45687700.0
2024-03-12,5.71,5.81,5.69,5.81,66622400.0
2024-03-13,5.8,5.81,5.67,5.71,53889200.0
2024-03-14,5.68,5.78,5.65,5.71,42267800.0
2024-03-15,5.69,5.78,5.68,5.78,46009500.0
2024-03-18,5.8,5.89,5.73,5.8,64046800.0
2024-03-19,5.79,5.79,5.73,5.74,35708100.0
2024-03-20,5.74,5.82,5.72,5.82,44712900.0
2024-03-21,5.8,5.88,5.77,5.78,32790200.0
2024-03-22,5.77,5.78,5.66,5.67,42679500.0
2024-03-25,5.66,5.7,5.58,5.63,32647800.0
2024-03-26,5.62,5.66,5.6,5.64,26427400.0
2024-03-27,5.63,5.67,5.6,5.61,21500400.0
2024-03-28,5.6,5.63,5.54,5.6,46083600.0
2024-03-29,5.59,5.59,5.53,5.59,26808200.0
2024-04-01,5.6,5.74,5.58,5.73,55547900.0
2024-04-02,5.73,5.77,5.67,5.69,36142500.0
2024-04-03,5.68,5.7,5.61,5.64,31701900.0
2024-04-08,5.62,5.64,5.57,5.59,25741700.0
2024-04-09,5.58,5.63,5.56,5.62,31719100.0
2024-04-10,5.63,5.66,5.57,5.65,31490000.0
2024-04-11,5.61,5.61,5.55,5.58,29344200.0
2024-04-12,5.58,5.6,5.47,5.48,41596000.0
2024-04-15,5.49,5.59,5.41,5.54,37139800.0
2024-04-16,5.53,5.53,5.42,5.43,43449000.0
2024-04-17,5.46,5.51,5.43,5.51,38519000.0
2024-04-18,5.51,5.62,5.51,5.59,50123000.0
2024-04-19,5.57,5.57,5.45,5.47,38178500.0
2024-04-22,5.48,5.56,5.46,5.55,30814300.0
2024-04-23,5.52,5.56,5.51,5.54,28893400.0
2024-04-24,5.54,5.57,5.51,5.57,20561300.0
2024-04-25,5.55,5.67,5.53,5.65,42039800.0
2024-04-26,5.66,5.73,5.62,5.72,48817700.0
2024-04-29,5.67,5.67,5.56,5.66,57345400.0
2024-04-30,5.72,5.74,5.63,5.67,43819600.0
2024-05-06,5.75,5.76,5.69,5.7,54678500.0
2024-05-07,5.7,5.7,5.61,5.64,43986500.0
2024-05-08,5.63,5.67,5.59,5.6,32368100.0
2024-05-09,5.62,5.69,5.6,5.68,46780100.0
2024-05-10,5.68,5.7,5.61,5.66,35454000.0
2024-05-13,5.65,5.67,5.6,5.64,30933900.0
2024-05-14,5.63,5.67,5.6,5.66,32609400.0
2024-05-15,5.65,5.67,5.61,5.62,24941600.0
2024-05-16,5.64,5.65,5.58,5.59,36679600.0
2024-05-17,5.59,5.73,5.56,5.72,60077400.0
2024-05-20,5.72,5.98,5.7,5.97,136248200.0
2024-05-21,5.99,6.0,5.93,5.99,54428600.0
2024-05-22,5.99,6.15,5.97,6.13,73700100.0
2024-05-23,6.12,6.16,5.98,6.0,56611800.0
2024-05-24,5.97,6.1,5.93,5.94,40401500.0
2024-05-27,5.94,5.99,5.9,5.98,35638400.0
2024-05-28,5.97,6.05,5.89,5.92,41887600.0
2024-05-29,5.92,6.0,5.87,5.92,36153200.0
2024-05-30,5.89,5.96,5.88,5.9,24595000.0
2024-05-31,5.94,5.96,5.87,5.88,28013100.0
2024-06-03,5.89,5.91,5.78,5.83,38866900.0
2024-06-04,5.83,5.93,5.81,5.92,34241900.0
2024-06-05,5.91,5.99,5.9,5.93,36152600.0
2024-06-06,5.91,5.93,5.82,5.85,28928100.0
2024-06-07,5.88,5.92,5.83,5.87,23532600.0
2024-06-11,5.88,5.89,5.8,5.85,30097100.0
2024-06-12,5.83,5.9,5.82,5.86,25270600.0
2024-06-13,5.87,5.87,5.67,5.8,53931400.0
2024-06-14,5.77,5.8,5.73,5.78,29801600.0
2024-06-17,5.75,5.88,5.69,5.85,40006900.0
2024-06-18,5.82,5.98,5.8,5.95,47277000.0
2024-06-19,5.91,5.94,5.81,5.84,36885200.0
2024-06-20,5.84,5.93,5.77,5.82,44426100.0
2024-06-21,5.81,5.85,5.7,5.78,50188400.0
2024-06-24,5.73,5.84,5.66,5.78,62502400.0
2024-06-25,5.78,5.81,5.71,5.78,44143300.0
2024-06-26,5.78,5.84,5.72,5.83,27164300.0
2024-06-27,5.81,5.9,5.77,5.83,23575800.0
2024-06-28,5.83,5.9,5.81,5.89,33049400.0
2024-07-01,5.86,5.92,5.83,5.87,20360800.0
2024-07-02,5.87,5.98,5.85,5.91,31190400.0
2024-07-03,5.93,5.98,5.89,5.95,17825100.0
2024-07-04,5.95,5.96,5.77,5.78,33172100.0
2024-07-05,5.79,5.83,5.71,5.81,39544700.0
2024-07-08,5.81,5.87,5.79,5.81,30292800.0
2024-07-09,5.81,5.9,5.77,5.9,30081700.0
2024-07-10,5.89,5.92,5.75,5.76,36865300.0
2024-07-11,5.79,6.03,5.79,6.03,69723700.0
2024-07-12,5.95,5.95,5.75,5.86,91282600.0
2024-07-15,5.81,5.84,5.71,5.74,50668400.0
2024-07-16,5.73,5.84,5.72,5.79,31103500.0
2024-07-17,5.79,5.91,5.76,5.89,47063500.0
2024-07-18,5.86,5.93,5.84,5.88,25664500.0
2024-07-19,5.87,5.97,5.85,5.95,32807000.0
2024-07-22,5.95,5.97,5.9,5.94,22043800.0
2024-07-23,5.93,5.95,5.85,5.85,22773200.0
2024-07-24,5.84,5.87,5.78,5.79,22300000.0
2024-07-25,5.78,5.84,5.76,5.82,18233400.0
2024-07-26,5.82,5.89,5.81,5.84,19251200.0
2024-07-29,5.84,5.85,5.77,5.79,24210300.0
2024-07-30,5.78,5.83,5.69,5.82,38235300.0
2024-07-31,5.8,5.93,5.79,5.92,39627600.0
2024-08-01,5.89,5.94,5.88,5.91,18147600.0
2024-08-02,5.89,5.98,5.86,5.9,24869200.0
2024-08-05,5.97,6.09,5.95,5.96,69720000.0
2024-08-06,6.0,6.09,5.86,5.91,59223000.0
2024-08-07,5.89,5.92,5.82,5.9,41910700.0
2024-08-08,5.89,5.94,5.84,5.87,54877400.0
2024-08-09,5.86,5.88,5.77,5.8,46988100.0
2024-08-12,5.78,5.8,5.66,5.68,54559600.0
2024-08-13,5.67,5.67,5.57,5.65,38309800.0
2024-08-14,5.64,5.7,5.6,5.68,22278700.0
2024-08-15,5.66,5.73,5.64,5.71,23606900.0
2024-08-16,5.71,5.72,5.66,5.68,20827400.0
2024-08-19,5.68,5.75,5.67,5.74,24905300.0
2024-08-20,5.74,5.77,5.71,5.74,18970500.0
2024-08-21,5.72,5.76,5.69,5.7,20605200.0
2024-08-22,5.7,5.72,5.63,5.69,31950000.0
2024-08-23,5.7,5.73,5.62,5.64,24019900.0
2024-08-26,5.64,5.71,5.59,5.7,27533400.0
2024-08-27,5.68,5.7,5.61,5.66,23894400.0
2024-08-28,5.66,5.69,5.57,5.6,25064800.0
2024-08-29,5.61,5.71,5.56,5.67,28311000.0
2024-08-30,5.65,5.75,5.64,5.7,44702500.0
2024-09-02,5.68,5.68,5.56,5.56,41813600.0
2024-09-03,5.55,5.61,5.52,5.6,24199900.0
2024-09-04,5.58,5.66,5.57,5.61,21060800.0
2024-09-05,5.61,5.63,5.57,5.61,15017500.0
2024-09-06,5.61,5.62,5.56,5.61,19263000.0
2024-09-09,5.58,5.62,5.54,5.56,16060300.0
2024-09-10,5.56,5.57,5.33,5.44,43061800.0
2024-09-11,5.42,5.47,5.39,5.47,16322700.0
2024-09-12,5.47,5.49,5.4,5.43,25787700.0
2024-09-13,5.43,5.45,5.35,5.41,23640200.0
2024-09-18,5.41,5.42,5.25,5.27,29764800.0
2024-09-19,5.28,5.31,5.22,5.26,36680600.0
2024-09-20,5.25,5.42,5.18,5.39,50762100.0
2024-09-23,5.37,5.37,5.26,5.28,32696000.0
2024-09-24,5.31,5.48,5.3,5.48,49511600.0
2024-09-25,5.53,5.65,5.51,5.62,53855700.0
2024-09-26,5.62,5.85,5.57,5.85,69765700.0
2024-09-27,5.89,6.21,5.89,6.15,88040900.0
2024-09-30,6.3,6.6,6.25,6.54,230369200.0
2024-10-08,7.18,7.18,6.15,6.39,296810700.0
2024-10-09,6.25,6.26,5.85,5.88,167010100.0
2024-10-10,5.91,6.09,5.83,6.0,108631300.0
2024-10-11,5.96,5.96,5.76,5.8,100580700.0
2024-10-14,5.8,5.82,5.68,5.78,67895600.0
2024-10-15,5.76,5.85,5.71,5.76,64303000.0
2024-10-16,5.74,5.87,5.7,5.81,52761800.0
2024-10-17,5.82,5.85,5.75,5.8,64236700.0
2024-10-18,5.76,5.91,5.73,5.86,78872800.0
2024-10-21,5.86,6.02,5.82,5.88,64489300.0
2024-10-22,5.84,5.89,5.83,5.89,38983900.0
2024-10-23,5.9,6.08,5.87,6.05,136994500.0
2024-10-24,6.01,6.08,5.89,5.91,64660100.0
2024-10-25,5.92,5.96,5.87,5.88,64640700.0
2024-10-28,5.9,6.05,5.87,6.0,106649000.0
2024-10-29,6.04,6.1,5.95,5.99,122375000.0
2024-10-30,6.0,6.15,5.98,6.05,101402200.0
2024-10-31,6.05,6.19,6.02,6.16,121464600.0
2024-11-01,6.14,6.14,6.0,6.1,74994200.0
2024-11-04,6.09,6.2,6.08,6.2,66959200.0
2024-11-05,6.17,6.26,6.13,6.25,60858200.0
2024-11-06,6.25,6.28,6.19,6.22,60379600.0
2024-11-07,6.2,6.37,6.16,6.37,105869700.0
2024-11-08,6.4,6.43,6.23,6.3,90860600.0
2024-11-11,6.28,6.29,6.08,6.15,102073600.0
2024-11-12,6.15,6.23,6.09,6.12,66266800.0
2024-11-13,6.11,6.15,6.08,6.12,46963900.0
2024-11-14,6.1,6.15,6.04,6.05,61619900.0
2024-11-15,6.05,6.35,6.04,6.26,138507900.0
2024-11-18,6.24,6.41,6.22,6.32,97085500.0
2024-11-19,6.32,6.45,6.25,6.35,75735400.0
2024-11-20,6.32,6.5,6.32,6.45,86468800.0
2024-11-21,6.44,6.5,6.36,6.44,40657400.0
2024-11-22,6.44,6.68,6.38,6.58,141210900.0
2024-11-25,6.55,6.72,6.43,6.47,97797700.0
2024-11-26,6.48,6.89,6.46,6.56,124880100.0
2024-11-27,6.6,6.83,6.48,6.78,140767700.0
2024-11-28,6.76,6.98,6.67,6.79,90297600.0
2024-11-29,6.79,6.81,6.63,6.76,83040000.0
2024-12-02,6.71,6.81,6.51,6.64,86791000.0
2024-12-03,6.64,6.68,6.56,6.58,49267600.0
2024-12-04,6.56,6.57,6.43,6.47,52247900.0
2024-12-05,6.46,6.65,6.44,6.64,59331200.0
2024-12-06,6.67,6.98,6.63,6.97,128548400.0
2024-12-09,6.95,7.25,6.91,7.14,112257400.0
2024-12-10,7.3,7.49,7.2,7.24,174055000.0
2024-12-11,7.23,7.31,7.11,7.27,90021500.0
2024-12-12,7.3,7.37,7.15,7.19,75217500.0
2024-12-13,7.21,7.25,7.09,7.15,61598100.0
2024-12-16,7.13,7.18,6.77,6.81,79184500.0
2024-12-17,6.79,6.89,6.72,6.8,49082200.0
2024-12-18,6.83,6.92,6.72,6.79,42415000.0
2024-12-19,6.75,6.86,6.61,6.8,66219300.0
2024-12-20,6.82,6.86,6.63,6.67,51931000.0
2024-12-23,6.69,6.9,6.67,6.77,55609900.0
2024-12-24,6.75,6.85,6.72,6.82,34919500.0
2024-12-25,6.68,6.75,6.42,6.62,78422300.0
2024-12-26,6.58,6.64,6.49,6.52,41776100.0
2024-12-27,6.52,6.7,6.5,6.66,59429800.0
2024-12-30,6.58,6.74,6.5,6.58,63604500.0
2024-12-31,6.59,6.63,6.48,6.49,43675100.0
2025-01-02,6.44,6.51,6.31,6.34,56405500.0
2025-01-03,6.35,6.49,6.29,6.33,51964500.0
2025-01-06,6.31,6.36,6.13,6.19,55634600.0
2025-01-07,6.21,6.27,6.13,6.2,41068600.0
2025-01-08,6.18,6.2,6.08,6.13,54215000.0
2025-01-09,6.14,6.25,6.1,6.2,43245800.0
2025-01-10,6.2,6.35,6.11,6.11,43947000.0
2025-01-13,6.08,6.1,5.85,6.03,99508200.0
2025-01-14,6.04,6.46,6.03,6.43,80349100.0
2025-01-15,6.43,6.45,6.34,6.36,35635200.0
2025-01-16,6.4,6.5,6.3,6.35,39349200.0
2025-01-17,6.35,6.51,6.29,6.34,56217900.0
2025-01-20,6.4,6.47,6.27,6.28,62488300.0
2025-01-21,6.41,6.53,6.31,6.41,71115700.0
2025-01-22,6.36,6.39,6.16,6.28,48714400.0
2025-01-23,6.31,6.38,6.2,6.25,50855500.0
2025-01-24,6.25,6.34,6.2,6.27,34928400.0
2025-01-27,6.26,6.29,6.16,6.19,44324700.0
2025-02-05,6.16,6.18,5.85,5.85,119501400.0
2025-02-06,5.88,5.91,5.81,5.86,67084600.0
2025-02-07,5.87,5.91,5.8,5.89,101927500.0
2025-02-10,5.88,5.96,5.84,5.95,89649000.0
2025-02-11,5.95,5.98,5.74,5.78,119022700.0
2025-02-12,5.78,5.84,5.72,5.77,75409600.0
2025-02-13,5.76,5.84,5.75,5.81,83978200.0
2025-02-14,5.8,5.82,5.76,5.81,49191800.0
2025-02-17,5.81,5.82,5.74,5.78,58791700.0
2025-02-18,5.76,5.78,5.68,5.69,66258600.0
2025-02-19,5.68,5.7,5.63,5.66,69538400.0
2025-02-20,5.67,5.71,5.62,5.64,70532600.0
2025-02-21,5.65,5.68,5.62,5.64,65013500.0
2025-02-24,5.64,5.86,5.61,5.85,151104900.0
2025-02-25,5.81,5.95,5.76,5.8,118580500.0
2025-02-26,5.82,5.9,5.7,5.78,92167000.0
2025-02-27,5.76,5.91,5.75,5.9,111187400.0
2025-02-28,5.88,5.97,5.83,5.85,78052100.0
2025-03-03,5.86,5.89,5.8,5.84,58784100.0
2025-03-04,5.85,5.9,5.77,5.88,65683500.0
2025-03-05,5.88,6.04,5.87,6.01,99118200.0
2025-03-06,6.1,6.11,6.0,6.06,73114200.0
2025-03-07,6.02,6.08,5.98,6.02,50558600.0
2025-03-10,6.0,6.02,5.85,5.89,65375900.0
2025-03-11,5.88,5.94,5.85,5.94,41388100.0
2025-03-12,5.94,5.96,5.86,5.87,44599300.0
2025-03-13,5.9,5.92,5.77,5.82,50115800.0
2025-03-14,5.82,5.93,5.8,5.92,46993800.0
2025-03-17,5.93,6.04,5.9,5.94,61390600.0
2025-03-18,5.94,5.96,5.88,5.91,40358800.0
2025-03-19,5.9,5.99,5.88,5.92,43966800.0
2025-03-20,5.91,5.96,5.89,5.9,41867900.0
2025-03-21,5.9,5.94,5.8,5.82,56364900.0
2025-03-24,5.81,5.92,5.81,5.91,63703400.0
2025-03-25,5.92,6.16,5.89,6.12,140925300.0
2025-03-26,6.12,6.15,6.05,6.12,56518100.0
2025-03-27,6.09,6.13,5.99,6.02,51617900.0
2025-03-28,6.02,6.04,5.81,5.82,83724500.0
2025-03-31,5.81,5.83,5.66,5.68,82664600.0
2025-04-01,5.7,5.76,5.63,5.71,54870100.0
2025-04-02,5.7,5.74,5.68,5.7,33448700.0
2025-04-03,5.66,5.8,5.65,5.79,60754700.0
2025-04-07,5.64,5.65,5.35,5.43,116188000.0
2025-04-08,5.48,5.6,5.44,5.58,71819600.0
2025-04-09,5.55,5.77,5.44,5.73,88338300.0
2025-04-10,5.73,5.76,5.66,5.73,66534400.0
2025-04-11,5.71,5.81,5.68,5.76,47730600.0
2025-04-14,5.76,5.82,5.71,5.74,39711500.0
2025-04-15,5.74,5.75,5.66,5.71,39039900.0
2025-04-16,5.7,5.86,5.68,5.85,84933000.0
2025-04-17,5.81,5.9,5.78,5.87,53338500.0
2025-04-18,5.88,5.89,5.75,5.78,38885100.0
2025-04-21,5.77,5.81,5.74,5.78,25515200.0
2025-04-22,5.78,5.82,5.71,5.73,40681800.0
2025-04-23,5.75,5.76,5.7,5.7,28639200.0
2025-04-24,5.7,5.78,5.69,5.7,33768900.0
2025-04-25,5.7,5.72,5.65,5.66,42293600.0
2025-04-28,5.67,5.68,5.63,5.64,35180200.0
2025-04-29,5.65,5.72,5.62,5.69,51657800.0
2025-04-30,5.64,5.71,5.6,5.62,56577600.0
2025-05-06,5.7,5.92,5.67,5.91,156570400.0
2025-05-07,5.93,5.93,5.78,5.8,56393500.0
2025-05-08,5.81,5.83,5.76,5.79,31851900.0
2025-05-09,5.79,5.81,5.73,5.75,30904100.0
2025-05-12,5.79,5.92,5.74,5.9,74237400.0
2025-05-13,5.93,5.99,5.87,5.93,53079400.0
2025-05-14,5.92,5.96,5.85,5.93,41296500.0
2025-05-15,5.93,5.97,5.88,5.9,39538600.0
2025-05-16,5.91,5.98,5.84,5.97,51009500.0
2025-05-19,5.96,6.01,5.89,5.94,39464100.0
2025-05-20,5.94,6.0,5.9,5.97,36889800.0
2025-05-21,5.95,6.1,5.94,6.08,61382800.0
2025-05-22,6.05,6.21,6.04,6.11,74020700.0
2025-05-23,6.11,6.17,5.99,6.01,44233400.0
2025-05-26,6.0,6.25,6.0,6.22,80472000.0
2025-05-27,6.2,6.27,6.14,6.2,45506700.0
2025-05-28,6.19,6.28,6.14,6.24,42740400.0
2025-05-29,6.24,6.25,6.02,6.13,59985800.0
2025-05-30,6.11,6.16,6.07,6.09,29876300.0
2025-06-03,6.05,6.06,5.91,6.04,61209600.0
2025-06-04,6.02,6.04,5.92,5.94,53213900.0
2025-06-05,5.95,6.0,5.92,5.96,36339900.0
2025-06-06,5.95,5.97,5.9,5.94,28068000.0
2025-06-09,5.93,5.99,5.86,5.97,51086400.0
2025-06-10,5.95,6.06,5.94,6.02,59079700.0
2025-06-11,6.02,6.06,5.98,6.04,29839900.0
2025-06-12,6.02,6.03,5.93,5.96,40128400.0
2025-06-13,5.9,5.94,5.8,5.81,77593200.0
2025-06-16,5.8,5.82,5.75,5.79,51447300.0
2025-06-17,5.79,5.87,5.78,5.82,38946900.0
2025-06-18,5.8,5.84,5.76,5.78,30254900.0
2025-06-19,5.79,5.79,5.73,5.74,28491300.0
2025-06-20,5.73,5.78,5.73,5.76,30252500.0
2025-06-23,5.73,5.77,5.67,5.75,36685300.0
2025-06-24,5.84,5.91,5.83,5.84,64616000.0
2025-06-25,5.86,5.9,5.84,5.89,33601200.0
2025-06-26,5.88,5.93,5.83,5.89,35440500.0
2025-06-27,5.9,5.97,5.87,5.9,39575000.0
2025-06-30,5.9,5.97,5.86,5.9,33971400.0
2025-07-01,5.9,5.92,5.84,5.86,37133200.0
2025-07-02,5.87,5.88,5.8,5.81,41442100.0
2025-07-03,5.79,5.83,5.74,5.76,63645600.0
2025-07-04,5.77,5.78,5.72,5.74,51802000.0
2025-07-07,5.74,5.77,5.72,5.73,39767600.0
2025-07-08,5.73,5.75,5.7,5.74,45194800.0
2025-07-09,5.74,5.77,5.73,5.75,35458400.0
2025-07-10,5.74,5.79,5.73,5.79,39819800.0
2025-07-11,5.8,5.84,5.79,5.8,45517700.0
2025-07-14,5.8,5.8,5.77,5.78,30513000.0
2025-07-15,5.77,5.78,5.65,5.67,102863600.0
2025-07-16,5.67,5.72,5.66,5.69,41172200.0
2025-07-17,5.68,5.69,5.66,5.69,32982500.0
2025-07-18,5.69,5.71,5.68,5.7,28461800.0
2025-07-21,5.71,5.74,5.68,5.73,48951900.0
2025-07-22,5.73,5.77,5.69,5.76,67826600.0
2025-07-23,5.85,5.99,5.83,5.84,165671500.0
2025-07-24,5.81,5.91,5.8,5.89,69061800.0
2025-07-25,5.89,5.93,5.84,5.86,57444900.0
2025-07-28,5.86,5.89,5.78,5.79,59158700.0
2025-07-29,5.79,5.81,5.75,5.79,37305600.0
2025-07-30,5.78,5.82,5.75,5.77,42978600.0
2025-07-31,5.76,5.77,5.65,5.67,88127900.0
2025-08-01,5.67,5.68,5.65,5.67,43150000.0
2025-08-04,5.66,5.69,5.64,5.69,33457500.0
2025-08-05,5.69,5.74,5.68,5.73,31475900.0
2025-08-06,5.74,5.74,5.68,5.72,32779700.0
2025-08-07,5.72,5.74,5.7,5.74,26512100.0
2025-08-08,5.74,5.74,5.7,5.72,29251800.0
2025-08-11,5.72,5.73,5.69,5.73,31106600.0
2025-08-12,5.73,5.75,5.71,5.74,33554400.0
2025-08-13,5.76,5.78,5.73,5.76,63312500.0
2025-08-14,5.77,5.79,5.73,5.76,54474600.0
2025-08-15,5.75,5.87,5.72,5.86,94233600.0
2025-08-18,5.87,5.92,5.84,5.87,74153900.0
2025-08-19,5.88,5.93,5.85,5.9,73038800.0
2025-08-20,5.92,5.97,5.88,5.95,65955600.0
2025-08-21,5.97,6.01,5.92,5.96,54181300.0
2025-08-22,5.96,5.97,5.83,5.88,95139400.0
2025-08-25,5.89,6.0,5.88,6.0,84927200.0
2025-08-26,6.0,6.13,5.96,6.07,92626200.0
2025-08-27,6.06,6.14,5.97,6.01,85220900.0
2025-08-28,6.01,6.08,5.92,6.03,65438100.0
2025-08-29,6.06,6.15,6.03,6.04,80653800.0
2025-09-01,6.05,6.06,5.93,5.97,54541700.0
2025-09-02,5.96,5.99,5.88,5.91,40556700.0
2025-09-03,5.91,5.93,5.82,5.83,47850700.0
2025-09-04,5.82,5.86,5.79,5.84,50043900.0
2025-09-05,5.84,5.89,5.81,5.88,45843800.0
2025-09-08,5.89,6.17,5.87,6.14,112712300.0
2025-09-09,6.13,6.16,6.08,6.13,47901100.0
2025-09-10,6.13,6.13,6.04,6.07,38744900.0
2025-09-11,6.04,6.07,5.97,6.06,46743600.0
2025-09-12,6.08,6.12,6.03,6.06,52337300.0
2025-09-15,6.04,6.09,6.0,6.03,34754900.0
2025-09-16,6.05,6.14,6.0,6.05,77009600.0
2025-09-17,6.05,6.26,6.03,6.23,124641100.0
2025-09-18,6.21,6.23,5.93,5.99,101954300.0
2025-09-19,5.95,6.02,5.93,6.01,47073600.0
2025-09-22,6.01,6.03,5.91,6.01,43521400.0
2025-09-23,5.99,6.0,5.87,5.98,56307300.0
2025-09-24,5.96,6.0,5.91,5.98,46606400.0
2025-09-25,5.96,6.01,5.92,5.96,36865800.0
2025-09-26,5.95,6.03,5.89,6.03,53758000.0
2025-09-29,6.0,6.01,5.88,5.95,66832400.0
2025-09-30,5.94,6.08,5.9,6.05,82297600.0
2025-10-09,5.96,6.2,5.86,6.17,120037300.0
2025-10-10,6.09,6.16,6.06,6.09,64005200.0
2025-10-13,5.96,6.01,5.92,5.99,51069300.0
2025-10-14,5.99,6.06,5.96,5.99,58552700.0
2025-10-15,5.99,6.33,5.97,6.3,143533900.0
2025-10-16,6.3,6.43,6.24,6.26,80140800.0
2025-10-17,6.26,6.34,6.2,6.21,55315400.0
2025-10-20,6.23,6.66,6.2,6.6,173592100.0
2025-10-21,6.6,6.63,6.43,6.59,113941300.0
2025-10-22,6.56,6.66,6.49,6.63,63291600.0
2025-10-23,6.62,6.7,6.51,6.66,60853700.0
2025-10-24,6.66,6.67,6.44,6.58,80497100.0
2025-10-27,6.58,6.65,6.49,6.6,43172200.0
2025-10-28,6.7,6.86,6.66,6.7,92761800.0
2025-10-29,6.66,6.86,6.61,6.76,66698900.0
2025-10-30,6.8,6.93,6.75,6.79,54068800.0
2025-10-31,6.74,6.76,6.51,6.67,98340200.0
2025-11-03,6.66,6.96,6.62,6.95,88488700.0
2025-11-04,6.95,7.0,6.81,6.86,46794200.0
2025-11-05,6.82,6.98,6.75,6.94,38138600.0
2025-11-06,6.91,7.07,6.89,7.0,42492500.0
2025-11-07,6.99,7.1,6.92,6.98,39953600.0
2025-11-10,6.97,7.37,6.94,7.24,93400900.0
2025-11-11,7.17,7.33,7.15,7.29,41004000.0
2025-11-12,7.26,7.35,7.23,7.24,36924000.0
2025-11-13,7.28,7.4,7.22,7.32,45665600.0
2025-11-14,7.3,7.36,7.17,7.22,29122400.0
2025-11-17,7.08,7.3,6.94,7.27,77694900.0
2025-11-18,7.26,7.35,7.07,7.3,54664600.0
2025-11-19,7.28,7.41,7.23,7.26,47289700.0
2025-11-20,7.25,7.32,7.17,7.2,37920600.0
2025-11-21,7.17,7.23,7.05,7.08,55175900.0
2025-11-24,7.07,7.14,6.88,6.95,69088100.0
2025-11-25,6.93,6.95,6.68,6.75,78498300.0
2025-11-26,6.77,6.92,6.7,6.76,73270000.0
2025-11-27,6.77,6.8,6.62,6.77,51443400.0
2025-11-28,6.77,6.86,6.7,6.78,51516900.0
2025-12-01,6.77,7.0,6.72,6.98,56129500.0
2025-12-02,6.94,7.11,6.89,7.01,45319700.0
2025-12-03,7.0,7.26,6.93,7.2,62741700.0
2025-12-04,7.19,7.25,7.09,7.19,36879700.0
2025-12-05,7.17,7.22,7.0,7.06,35188400.0
2025-12-08,7.05,7.12,6.9,7.1,49133100.0
2025-12-09,7.05,7.08,6.9,6.9,25553200.0
2025-12-10,6.91,7.01,6.89,6.98,25799900.0
2025-12-11,6.96,7.0,6.82,6.83,42427400.0
2025-12-12,6.83,7.06,6.79,6.92,47118100.0
2025-12-15,6.89,7.05,6.86,6.97,27255700.0
2025-12-16,6.96,7.1,6.94,7.05,38660000.0
2025-12-17,7.15,7.53,7.12,7.49,121679100.0
2025-12-18,7.39,7.65,7.39,7.59,75961100.0
2025-12-19,7.6,7.74,7.48,7.7,72719000.0
2025-12-22,7.7,7.78,7.53,7.65,72417800.0
2025-12-23,7.64,7.66,7.46,7.54,54382100.0
2025-12-24,7.52,7.67,7.34,7.6,66847500.0
2025-12-25,7.56,7.79,7.51,7.59,53085900.0
2025-12-26,7.59,7.66,7.45,7.52,54637700.0
2025-12-29,7.49,7.89,7.47,7.74,83934900.0
2025-12-30,7.72,7.74,7.57,7.66,54498100.0
2025-12-31,7.65,8.03,7.61,8.01,99141600.0
2026-01-05,7.95,8.13,7.87,8.08,89570300.0
2026-01-06,8.01,8.18,7.77,8.09,64830000.0
2026-01-07,8.11,8.28,8.06,8.15,44857500.0
2026-01-08,8.13,8.15,7.9,8.01,62189100.0
2026-01-09,7.98,8.0,7.81,7.97,49628600.0
2026-01-12,7.93,8.14,7.86,7.88,66975100.0
2026-01-13,7.8,7.94,7.73,7.78,63790900.0
2026-01-14,7.71,7.78,7.54,7.56,96990600.0
2026-01-15,7.56,7.66,7.49,7.54,53218700.0
2026-01-16,7.6,7.73,7.33,7.43,79506800.0
2026-01-19,7.41,7.77,7.41,7.75,93731100.0
2026-01-20,7.8,8.17,7.75,8.13,93604800.0
2026-01-21,8.14,8.17,7.95,8.01,68487900.0
2026-01-22,8.0,8.09,7.85,7.88,70969300.0
2026-01-23,7.89,7.91,7.63,7.68,58432800.0
2026-01-26,7.69,7.98,7.59,7.6,135092800.0
2026-01-27,7.66,7.71,7.5,7.55,75493500.0
2026-01-28,7.58,7.59,7.24,7.28,104115200.0
2026-01-29,7.21,7.32,7.1,7.2,107034300.0
2026-01-30,7.22,7.29,7.13,7.21,61078000.0
2026-02-02,7.22,7.49,7.15,7.26,92435300.0
2026-02-03,7.32,7.7,7.26,7.65,101355300.0
2026-02-04,7.63,8.33,7.62,8.18,166671000.0
2026-02-05,8.18,8.36,8.1,8.25,111813100.0
2026-02-06,8.21,8.31,8.13,8.22,66071600.0
2026-02-09,8.16,8.46,8.16,8.29,78303000.0
2026-02-10,8.31,8.33,7.95,8.12,90347800.0
2026-02-11,8.12,8.16,7.88,7.94,107725800.0
2026-02-12,7.93,7.99,7.7,7.76,81216300.0
2026-02-13,7.77,7.79,7.58,7.6,46131000.0
2026-02-24,7.62,7.65,7.43,7.46,81113800.0
2026-02-25,7.44,7.63,7.38,7.48,130258900.0
2026-02-26,7.52,7.73,7.51,7.59,81763900.0
2026-02-27,7.6,7.74,7.28,7.34,99607000.0
2026-03-02,6.98,7.12,6.85,7.0,182595000.0
2026-03-03,6.95,7.01,6.69,6.78,124883500.0
2026-03-04,6.72,6.9,6.63,6.66,100803200.0
2026-03-05,6.71,6.75,6.52,6.56,81174300.0
2026-03-06,6.57,6.67,6.44,6.63,89567000.0
2026-03-09,6.36,6.36,6.08,6.32,212009800.0
2026-03-10,6.55,6.69,6.42,6.47,170143300.0
2026-03-11,6.53,6.53,6.28,6.36,129264700.0
2026-03-12,6.28,6.38,6.23,6.32,101982800.0
2026-03-13,6.27,6.39,6.21,6.29,119193800.0
2026-03-16,6.28,6.33,6.11,6.17,152240700.0
2026-03-17,6.19,6.36,6.14,6.15,128430100.0
2026-03-18,6.22,6.25,6.02,6.09,124595100.0
2026-03-19,5.95,5.97,5.79,5.81,161432000.0
2026-03-20,5.88,5.91,5.75,5.77,107459500.0
2026-03-23,5.65,5.66,5.38,5.46,181423800.0
2026-03-24,5.54,5.64,5.51,5.62,171079700.0
2026-03-25,5.73,5.81,5.69,5.76,157308700.0
2026-03-26,5.74,5.93,5.66,5.69,187002700.0
2026-03-27,5.65,5.84,5.64,5.76,101633500.0
2026-03-30,5.64,5.76,5.58,5.73,108755800.0
2026-03-31,5.74,5.84,5.63,5.65,103609900.0
2026-04-01,5.78,5.95,5.78,5.93,159417900.0
2026-04-02,5.86,5.87,5.72,5.74,128744000.0
2026-04-03,5.73,5.75,5.65,5.67,66607400.0
2026-04-07,5.68,5.68,5.56,5.61,69065200.0
2026-04-08,5.95,6.15,5.94,6.05,228017200.0
2026-04-09,5.88,5.93,5.79,5.82,163273700.0
2026-04-10,5.86,5.89,5.8,5.8,108988100.0
2026-04-13,5.69,5.76,5.68,5.72,98657700.0
2026-04-14,5.81,5.88,5.67,5.74,128239300.0
2026-04-15,5.87,5.93,5.74,5.76,156427600.0
2026-04-16,5.76,5.81,5.73,5.76,113291600.0
2026-04-17,5.73,5.76,5.67,5.71,103071100.0
2026-04-20,5.72,5.82,5.7,5.81,199097400.0
2026-04-21,5.77,5.83,5.74,5.78,115578700.0
2026-04-22,5.74,5.74,5.68,5.72,122169200.0
2026-04-23,5.66,5.69,5.58,5.62,136451200.0
2026-04-24,5.59,5.61,5.54,5.56,87222600.0
2026-04-27,5.53,5.55,5.45,5.51,84449600.0
2026-04-28,5.48,5.51,5.41,5.44,90270300.0
2026-04-29,5.42,5.52,5.41,5.5,77390300.0
2026-04-30,5.45,5.53,5.38,5.41,178828400.0
2026-05-06,5.45,5.53,5.42,5.51,138658900.0
2026-05-07,5.64,5.71,5.57,5.62,163525700.0
2026-05-08,5.56,5.77,5.54,5.71,214933100.0
2026-05-11,5.65,5.66,5.58,5.65,127631800.0
2026-05-12,5.64,5.69,5.58,5.6,101755700.0
2026-05-13,5.6,5.62,5.53,5.62,97877100.0
2026-05-14,5.61,5.63,5.48,5.49,113392800.0
2026-05-15,5.48,5.49,5.35,5.37,143037900.0
2026-05-18,5.33,5.33,5.19,5.23,134957900.0
2026-05-19,5.25,5.36,5.25,5.35,83906200.0
2026-05-20,5.32,5.33,5.24,5.29,61228400.0
2026-05-21,5.4,5.49,5.36,5.37,140305700.0
2026-05-22,5.38,5.39,5.27,5.29,95871300.0
2026-05-25,5.43,5.58,5.42,5.54,202095300.0
2026-05-26,5.5,5.66,5.47,5.6,176261200.0
2026-05-27,5.55,5.58,5.45,5.47,118723400.0
2026-05-28,5.51,5.58,5.38,5.42,111340600.0
2026-05-29,5.5,5.68,5.48,5.49,205801500.0
2026-06-01,5.44,5.5,5.34,5.43,128936600.0
2026-06-02,5.36,5.39,5.29,5.35,124379100.0
2026-06-03,5.28,5.3,5.19,5.2,166450900.0
2026-06-04,5.19,5.24,5.17,5.21,77523600.0
2026-06-05,5.26,5.3,5.18,5.22,89356400.0
2026-06-08,5.1,5.11,4.98,5.04,152739900.0
2026-06-09,5.06,5.13,5.03,5.11,84567800.0
2026-06-10,5.07,5.13,5.05,5.11,57334000.0
2026-06-11,5.01,5.04,4.98,5.02,68136900.0
2026-06-12,5.15,5.3,5.12,5.27,206179100.0
2026-06-15,5.54,5.68,5.42,5.46,258318400.0
2026-06-16,5.44,5.48,5.37,5.39,109614300.0
2026-06-17,5.5,5.51,5.38,5.45,108166900.0
2026-06-18,5.42,5.44,5.26,5.29,114932300.0
2026-06-22,5.21,5.29,5.12,5.28,88870400.0
2026-06-23,5.28,5.33,5.13,5.16,85471600.0
2026-06-24,5.16,5.4,5.13,5.25,118815700.0
2026-06-25,5.38,5.64,5.35,5.58,291931400.0
2026-06-26,5.5,5.54,5.41,5.41,122684800.0
2026-06-29,5.35,5.36,5.24,5.3,126671300.0
2026-06-30,5.27,5.28,5.11,5.18,152325700.0
2026-07-01,5.19,5.38,5.15,5.35,132813400.0
2026-07-02,5.38,5.43,5.23,5.26,117102500.0
2026-07-03,5.26,5.31,5.17,5.21,100252300.0
2026-07-06,5.21,5.29,5.18,5.23,102505200.0
2026-07-07,5.2,5.21,5.1,5.12,116541700.0
2026-07-08,5.05,5.11,5.03,5.06,89545200.0
2026-07-09,5.01,5.06,4.99,5.05,84860800.0
2026-07-10,5.06,5.13,4.99,5.11,86505200.0
2026-07-13,5.03,5.04,5.0,5.01,79180100.0
2026-07-14,4.98,5.04,4.95,5.04,61143100.0
2026-07-15,4.98,5.05,4.95,5.05,79314100.0
2026-07-16,5.01,5.07,4.98,5.03,71337200.0
2026-07-17,5.0,5.05,4.97,4.99,81064600.0
2026-07-20,4.98,5.04,4.96,5.02,78520600.0
2026-07-21,5.02,5.12,5.01,5.06,97273400.0
2026-07-22,5.03,5.1,5.01,5.08,69101900.0
2026-07-23,5.07,5.19,5.05,5.18,97219200.0
2026-07-24,5.12,5.16,5.04,5.04,71718100.0
2026-07-27,5.13,5.19,5.1,5.15,84107200.0
2026-07-28,5.15,5.22,5.12,5.14,87480200.0
2026-07-29,5.12,5.19,5.1,5.18,87689000.0
2026-07-30,5.14,5.23,5.13,5.18,85137600.0
2026-07-31,5.18,5.25,5.16,5.25,76891500.0
2026-08-03,5.26,5.29,5.23,5.26,64425700.0
2026-08-04,5.27,5.27,5.14,5.18,71722100.0
2026-08-05,5.26,5.29,5.19,5.24,87376800.0
2026-08-06,5.22,5.27,5.15,5.18,72444400.0
2026-08-07,5.15,5.17,5.09,5.15,81891500.0
2026-08-10,5.12,5.16,5.1,5.15,60415600.0
2026-08-11,5.12,5.15,5.05,5.05,99877100.0
2026-08-12,5.05,5.08,5.05,5.07,53351200.0
2026-08-13,5.08,5.09,5.04,5.05,43395800.0
2026-08-14,5.05,5.06,5.02,5.02,43805600.0
2026-08-17,5.03,5.03,5.01,5.03,43675100.0
2026-08-18,5.01,5.02,5.0,5.01,39226100.0
2026-08-19,5.0,5.02,4.98,4.99,59996900.0
2026-08-20,5.0,5.03,4.99,5.03,38532500.0
2026-08-21,5.01,5.01,4.98,4.99,38968800.0
2026-08-24,5.0,5.04,4.99,5.03,48698400.0
2026-08-25,5.02,5.06,5.01,5.06,39877000.0
2026-08-26,5.12,5.13,5.06,5.08,63311300.0
2026-08-27,5.05,5.07,5.01,5.03,51769300.0
2026-08-28,5.01,5.07,5.0,5.06,57664100.0
2026-08-31,5.02,5.03,4.99,5.01,54589100.0
2026-09-01,5.0,5.02,4.99,5.01,42823100.0
2026-09-02,4.99,5.0,4.96,4.98,50973100.0
2026-09-03,4.98,5.01,4.97,4.99,37879200.0
2026-09-04,4.98,5.05,4.97,5.03,69892300.0
2026-09-07,5.01,5.04,5.0,5.03,45387700.0
2026-09-08,5.02,5.05,5.01,5.02,41279700.0
2026-09-09,5.01,5.04,4.99,5.03,50580800.0
2026-09-10,5.01,5.03,4.98,5.0,51090300.0
2026-09-11,4.97,4.97,4.87,4.93,104199400.0
2026-09-14,4.88,4.93,4.87,4.9,36574700.0
2026-09-15,4.9,4.9,4.87,4.87,30925400.0
2026-09-16,4.86,4.87,4.8,4.84,53275500.0
2026-09-17,4.83,4.86,4.82,4.86,34209500.0
2026-09-18,4.87,4.95,4.86,4.93,48900300.0
2026-09-21,4.95,4.99,4.94,4.95,50648600.0
2026-09-22,4.98,4.98,4.93,4.96,44836000.0
2026-09-23,4.97,5.0,4.96,4.97,38491900.0
2026-09-24,4.95,4.95,4.85,4.86,48819300.0
2026-09-28,4.86,4.86,4.79,4.82,44469100.0
2026-09-29,4.81,4.84,4.8,4.84,24785800.0
2026-09-30,4.85,4.93,4.83,4.92,55053200.0
2026-10-08,4.86,4.86,4.8,4.81,52628600.0
2026-10-09,4.81,4.85,4.8,4.85,30896900.0
2026-10-12,4.86,4.88,4.82,4.82,30874700.0
2026-10-13,4.8,4.82,4.76,4.79,40546000.0
2026-10-14,4.77,4.81,4.76,4.77,34562000.0
2026-10-15,4.75,4.75,4.65,4.69,60134800.0
2026-10-16,4.7,4.77,4.69,4.74,41326900.0
2026-10-19,4.69,4.74,4.68,4.72,25478900.0
2026-10-20,4.7,4.71,4.65,4.68,40718300.0
2026-10-21,4.69,4.71,4.67,4.7,29132500.0
2026-10-22,4.69,4.71,4.66,4.67,41826300.0
2026-10-23,4.65,4.7,4.6,4.69,64434200.0
2026-10-26,4.68,4.78,4.66,4.77,60084200.0
2026-10-27,4.76,4.84,4.75,4.8,57426400.0
2026-10-28,4.8,4.84,4.77,4.81,46137900.0
2026-10-29,4.8,4.87,4.79,4.83,51893300.0