date,open,high,low,close,volume
2024-03-07,4.686,4.706,4.646,4.676,82743700.0
2024-03-08,4.666,4.686,4.626,4.666,67634900.0
2024-03-11,4.656,4.696,4.646,4.686,68128000.0
2024-03-12,4.686,4.696,4.646,4.676,81185600.0
2024-03-13,4.656,4.666,4.606,4.616,81355400.0
2024-03-14,4.616,4.686,4.616,4.666,101084100.0
2024-03-15,4.656,4.676,4.636,4.646,87862000.0
2024-03-18,4.646,4.726,4.646,4.686,88413600.0
2024-03-19,4.676,4.676,4.636,4.636,68317900.0
2024-03-20,4.636,4.656,4.616,4.636,58319400.0
2024-03-21,4.646,4.656,4.626,4.636,55894700.0
2024-03-22,4.626,4.636,4.566,4.596,91722400.0
2024-03-25,4.586,4.636,4.566,4.596,64620100.0
2024-03-26,4.616,4.626,4.586,4.606,55176200.0
2024-03-27,4.606,4.636,4.596,4.596,64773400.0
2024-03-28,4.606,4.636,4.566,4.626,71566800.0
2024-03-29,4.606,4.666,4.606,4.656,67688600.0
2024-04-01,4.666,4.726,4.656,4.706,95618600.0
2024-04-02,4.706,4.746,4.706,4.726,89775000.0
2024-04-03,4.716,4.746,4.686,4.726,83784300.0
2024-04-08,4.726,4.766,4.676,4.756,133135500.0
2024-04-09,4.746,4.776,4.696,4.696,95071400.0
2024-04-10,4.696,4.726,4.666,4.716,84407900.0
2024-04-11,4.686,4.726,4.666,4.706,88868400.0
2024-04-12,4.696,4.716,4.656,4.666,83978200.0
2024-04-15,4.656,4.806,4.646,4.786,170569100.0
2024-04-16,4.766,4.816,4.716,4.736,146662400.0
2024-04-17,4.736,4.816,4.696,4.806,138833900.0
2024-04-18,4.806,4.916,4.796,4.806,137812800.0
2024-04-19,4.796,4.856,4.766,4.796,96320100.0
2024-04-22,4.806,4.846,4.756,4.796,100092600.0
2024-04-23,4.786,4.846,4.756,4.816,103724400.0
2024-04-24,4.826,4.836,4.786,4.796,79817600.0
2024-04-25,4.796,4.876,4.786,4.866,114394800.0
2024-04-26,4.856,4.906,4.786,4.826,163360900.0
2024-04-29,4.806,4.826,4.736,4.756,184066000.0
2024-04-30,4.826,4.926,4.716,4.726,317425700.0
2024-05-06,4.956,5.046,4.846,4.896,462631500.0
2024-05-07,4.876,4.876,4.786,4.796,264056100.0
2024-05-08,4.796,4.806,4.756,4.766,145488700.0
2024-05-09,4.776,4.806,4.756,4.786,138597200.0
2024-05-10,4.796,4.806,4.766,4.786,123804600.0
2024-05-13,4.776,4.896,4.766,4.856,265203700.0
2024-05-14,4.846,4.906,4.836,4.876,142896900.0
2024-05-15,4.886,4.896,4.836,4.856,92048800.0
2024-05-16,4.846,4.856,4.816,4.826,107450900.0
2024-05-17,4.836,4.886,4.826,4.886,118501600.0
2024-05-20,4.886,4.926,4.856,4.886,143746600.0
2024-05-21,4.876,4.886,4.836,4.856,91624800.0
2024-05-22,4.856,4.906,4.846,4.876,118562300.0
2024-05-23,4.876,4.886,4.786,4.796,117883100.0
2024-05-24,4.786,4.816,4.766,4.766,94046000.0
2024-05-27,4.776,4.836,4.776,4.826,108990600.0
2024-05-28,4.836,4.836,4.776,4.776,89776500.0
2024-05-29,4.786,4.796,4.756,4.766,74328200.0
2024-05-30,4.766,4.786,4.696,4.716,109456900.0
2024-05-31,4.736,4.776,4.696,4.696,121456100.0
2024-06-03,4.696,4.706,4.626,4.656,138884400.0
2024-06-04,4.646,4.766,4.636,4.746,148081700.0
2024-06-05,4.746,4.806,4.736,4.766,98638900.0
2024-06-06,4.756,4.826,4.746,4.796,107424000.0
2024-06-07,4.786,4.886,4.776,4.876,196030300.0
2024-06-11,4.876,4.886,4.796,4.796,118931900.0
2024-06-12,4.806,4.836,4.786,4.806,82357700.0
2024-06-13,4.816,4.816,4.786,4.806,58713200.0
2024-06-14,4.786,4.806,4.726,4.766,100497600.0
2024-06-17,4.746,4.846,4.746,4.796,91274700.0
2024-06-18,4.796,4.836,4.786,4.826,78706100.0
2024-06-19,4.816,4.876,4.816,4.836,78524100.0
2024-06-20,4.836,4.856,4.806,4.846,63896500.0
2024-06-21,4.846,4.856,4.806,4.836,94166400.0
2024-06-24,4.826,4.906,4.806,4.876,163009300.0
2024-06-25,4.876,4.916,4.856,4.886,120137000.0
2024-06-26,4.886,4.906,4.856,4.876,88476700.0
2024-06-27,4.876,5.006,4.866,4.976,228431300.0
2024-06-28,4.988,5.158,4.968,5.118,189145500.0
2024-07-01,5.108,5.198,5.098,5.168,123250700.0
2024-07-02,5.188,5.288,5.178,5.278,160495500.0
2024-07-03,5.278,5.308,5.228,5.268,103796100.0
2024-07-04,5.268,5.308,5.228,5.238,106484500.0
2024-07-05,5.238,5.268,5.168,5.218,121902400.0
2024-07-08,5.238,5.298,5.198,5.218,106547300.0
2024-07-09,5.228,5.278,5.148,5.268,132109300.0
2024-07-10,5.268,5.298,5.158,5.188,116109300.0
2024-07-11,5.198,5.218,5.118,5.158,149882000.0
2024-07-12,5.158,5.248,5.148,5.248,97187300.0
2024-07-15,5.248,5.328,5.228,5.308,107837500.0
2024-07-16,5.308,5.388,5.298,5.358,114338200.0
2024-07-17,5.348,5.438,5.308,5.418,143917800.0
2024-07-18,5.418,5.478,5.368,5.458,152775800.0
2024-07-19,5.458,5.478,5.378,5.468,146458200.0
2024-07-22,5.468,5.558,5.408,5.468,163500200.0
2024-07-23,5.448,5.568,5.438,5.488,153683400.0
2024-07-24,5.468,5.538,5.448,5.508,130898200.0
2024-07-25,5.518,5.608,5.488,5.568,168006700.0
2024-07-26,5.588,5.598,5.458,5.588,160443500.0
2024-07-29,5.558,5.578,5.478,5.528,107146600.0
2024-07-30,5.548,5.568,5.488,5.518,128363300.0
2024-07-31,5.528,5.558,5.408,5.468,199841400.0
2024-08-01,5.458,5.628,5.448,5.598,163520900.0
2024-08-02,5.568,5.588,5.478,5.558,108526700.0
2024-08-05,5.548,5.578,5.468,5.508,116841400.0
2024-08-06,5.528,5.578,5.418,5.478,139970500.0
2024-08-07,5.478,5.528,5.458,5.468,85280200.0
2024-08-08,5.468,5.478,5.408,5.438,93852300.0
2024-08-09,5.448,5.458,5.388,5.428,71440400.0
2024-08-12,5.418,5.448,5.368,5.408,75222100.0
2024-08-13,5.398,5.478,5.398,5.418,85736600.0
2024-08-14,5.448,5.478,5.418,5.458,75904200.0
2024-08-15,5.448,5.558,5.448,5.538,107869500.0
2024-08-16,5.548,5.558,5.458,5.478,91122100.0
2024-08-19,5.478,5.528,5.448,5.498,88836800.0
2024-08-20,5.498,5.498,5.408,5.458,83149400.0
2024-08-21,5.458,5.468,5.398,5.458,71545300.0
2024-08-22,5.448,5.468,5.398,5.428,77102900.0
2024-08-23,5.428,5.468,5.358,5.428,88887500.0
2024-08-26,5.428,5.448,5.298,5.408,98910600.0
2024-08-27,5.398,5.468,5.358,5.398,83238800.0
2024-08-28,5.408,5.408,5.298,5.318,98182200.0
2024-08-29,5.338,5.338,5.148,5.158,163930700.0
2024-08-30,5.158,5.198,5.088,5.178,154225600.0
2024-09-02,5.148,5.158,4.998,5.088,178566300.0
2024-09-03,5.068,5.148,5.018,5.138,128575400.0
2024-09-04,5.118,5.208,5.078,5.198,119095200.0
2024-09-05,5.218,5.248,5.158,5.228,103968100.0
2024-09-06,5.238,5.298,5.158,5.168,75635700.0
2024-09-09,5.168,5.198,5.078,5.118,85392300.0
2024-09-10,5.128,5.138,5.048,5.098,71393000.0
2024-09-11,5.088,5.118,4.928,4.968,105802700.0
2024-09-12,4.958,5.078,4.938,5.018,93785600.0
2024-09-13,5.018,5.068,4.988,5.018,75042500.0
2024-09-18,5.018,5.078,4.988,5.048,63839200.0
2024-09-19,5.048,5.078,4.978,5.058,102667400.0
2024-09-20,5.048,5.128,5.038,5.078,114912400.0
2024-09-23,5.098,5.158,5.068,5.128,88871300.0
2024-09-24,5.178,5.198,5.118,5.158,205171800.0
2024-09-25,5.188,5.348,5.168,5.228,185548700.0
2024-09-26,5.208,5.308,5.128,5.298,210409800.0
2024-09-27,5.348,5.378,5.248,5.358,139803700.0
2024-09-30,5.438,5.808,5.408,5.788,461615500.0
2024-10-08,6.348,6.358,5.608,5.678,525400000.0
2024-10-09,5.648,5.648,5.368,5.428,283705500.0
2024-10-10,5.498,5.668,5.438,5.608,246751300.0
2024-10-11,5.588,5.628,5.438,5.468,137838100.0
2024-10-14,5.518,5.618,5.478,5.588,127840900.0
2024-10-15,5.568,5.578,5.448,5.448,127134900.0
2024-10-16,5.408,5.508,5.378,5.478,91392100.0
2024-10-17,5.458,5.508,5.358,5.368,87204200.0
2024-10-18,5.388,5.498,5.308,5.438,170325700.0
2024-10-21,5.438,5.468,5.348,5.368,132154600.0
2024-10-22,5.368,5.458,5.358,5.428,117195600.0
2024-10-23,5.428,5.518,5.408,5.508,138234300.0
2024-10-24,5.488,5.498,5.378,5.398,111701400.0
2024-10-25,5.398,5.438,5.338,5.358,123727800.0
2024-10-28,5.348,5.408,5.308,5.408,95748600.0
2024-10-29,5.398,5.438,5.358,5.368,87219200.0
2024-10-30,5.358,5.418,5.338,5.408,99134200.0
2024-10-31,5.348,5.348,5.158,5.178,262788600.0
2024-11-01,5.158,5.298,5.158,5.288,165628200.0
2024-11-04,5.268,5.328,5.218,5.328,123790500.0
2024-11-05,5.298,5.398,5.278,5.398,152619400.0
2024-11-06,5.378,5.398,5.308,5.348,144683300.0
2024-11-07,5.318,5.468,5.298,5.468,194369200.0
2024-11-08,5.498,5.508,5.378,5.418,148551700.0
2024-11-11,5.378,5.398,5.298,5.338,127711900.0
2024-11-12,5.318,5.368,5.248,5.258,146696900.0
2024-11-13,5.248,5.338,5.238,5.318,118972800.0
2024-11-14,5.298,5.328,5.268,5.278,119031100.0
2024-11-15,5.268,5.508,5.258,5.408,271508800.0
2024-11-18,5.418,5.518,5.398,5.428,236855000.0
2024-11-19,5.418,5.478,5.338,5.388,151136100.0
2024-11-20,5.378,5.408,5.318,5.328,138275800.0
2024-11-21,5.328,5.378,5.308,5.368,89681200.0
2024-11-22,5.368,5.418,5.278,5.278,127381400.0
2024-11-25,5.308,5.358,5.218,5.258,132582200.0
2024-11-26,5.248,5.328,5.228,5.298,97642400.0
2024-11-27,5.308,5.398,5.278,5.398,120978400.0
2024-11-28,5.388,5.498,5.368,5.478,160906200.0
2024-11-29,5.478,5.508,5.438,5.478,129219000.0
2024-12-02,5.598,5.878,5.588,5.778,575487000.0
2024-12-03,5.798,5.968,5.758,5.958,289131200.0
2024-12-04,5.948,5.958,5.798,5.948,216142900.0
2024-12-05,5.908,6.018,5.898,5.958,173213100.0
2024-12-06,5.998,6.028,5.928,5.998,168989800.0
2024-12-09,5.998,6.138,5.918,6.108,203513300.0
2024-12-10,6.208,6.208,6.058,6.068,201183100.0
2024-12-11,6.098,6.108,5.918,5.968,254321300.0
2024-12-12,5.978,6.138,5.968,6.118,287258100.0
2024-12-13,6.048,6.118,5.828,5.908,769007400.0
2024-12-16,5.908,6.018,5.798,5.978,307935500.0
2024-12-17,5.948,6.008,5.908,5.938,189058000.0
2024-12-18,5.958,5.988,5.898,5.938,127964600.0
2024-12-19,5.918,5.938,5.858,5.888,118415500.0
2024-12-20,5.908,5.908,5.798,5.808,118049200.0
2024-12-23,5.798,5.928,5.778,5.888,151001400.0
2024-12-24,5.878,5.928,5.758,5.908,131949400.0
2024-12-25,5.898,6.008,5.898,5.988,127350000.0
2024-12-26,6.008,6.018,5.908,5.938,90702700.0
2024-12-27,5.958,6.008,5.908,5.978,88459600.0
2024-12-30,5.998,6.098,5.968,6.028,134803800.0
2024-12-31,6.018,6.068,5.908,5.908,113851400.0
2025-01-02,5.918,5.958,5.728,5.778,131814600.0
2025-01-03,5.798,5.818,5.658,5.708,98646500.0
2025-01-06,5.728,5.748,5.608,5.668,84361100.0
2025-01-07,5.678,5.708,5.578,5.628,74136500.0
2025-01-08,5.638,5.708,5.558,5.658,113545100.0
2025-01-09,5.638,5.638,5.518,5.528,99595500.0
2025-01-10,5.548,5.578,5.478,5.478,97938300.0
2025-01-13,5.498,5.498,5.398,5.438,96266200.0
2025-01-14,5.448,5.548,5.438,5.508,131688500.0
2025-01-15,5.498,5.568,5.458,5.468,94492900.0
2025-01-16,5.488,5.558,5.418,5.438,112597300.0
2025-01-17,5.448,5.498,5.358,5.468,98206300.0
2025-01-20,5.488,5.578,5.448,5.458,111453700.0
2025-01-21,5.488,5.508,5.428,5.438,66844000.0
2025-01-22,5.428,5.438,5.318,5.348,121264800.0
2025-01-23,5.368,5.448,5.358,5.358,105135900.0
2025-01-24,5.368,5.488,5.348,5.448,131211400.0
2025-01-27,5.468,5.528,5.448,5.448,97902400.0
2025-02-05,5.468,5.478,5.338,5.348,116760300.0
2025-02-06,5.358,5.388,5.318,5.348,111091100.0
2025-02-07,5.358,5.418,5.318,5.398,119721800.0
2025-02-10,5.398,5.448,5.388,5.408,90468100.0
2025-02-11,5.418,5.428,5.298,5.298,139407600.0
2025-02-12,5.318,5.368,5.308,5.348,85367000.0
2025-02-13,5.348,5.378,5.328,5.338,88232200.0
2025-02-14,5.348,5.418,5.318,5.418,116384300.0
2025-02-17,5.408,5.418,5.348,5.398,105656700.0
2025-02-18,5.388,5.448,5.358,5.368,120667300.0
2025-02-19,5.378,5.418,5.348,5.378,84788100.0
2025-02-20,5.378,5.388,5.318,5.328,97977000.0
2025-02-21,5.338,5.368,5.288,5.318,112469100.0
2025-02-24,5.308,5.358,5.258,5.278,138072600.0
2025-02-25,5.258,5.268,5.198,5.218,130135400.0
2025-02-26,5.228,5.258,5.208,5.238,81995300.0
2025-02-27,5.228,5.248,5.188,5.228,106048400.0
2025-02-28,5.218,5.288,5.208,5.218,136204900.0
2025-03-03,5.238,5.248,5.138,5.168,179711800.0
2025-03-04,5.158,5.228,5.148,5.218,108381300.0
2025-03-05,5.218,5.318,5.188,5.288,155290700.0
2025-03-06,5.298,5.398,5.258,5.348,174248700.0
2025-03-07,5.348,5.368,5.258,5.288,131160200.0
2025-03-10,5.288,5.368,5.258,5.288,166269400.0
2025-03-11,5.288,5.388,5.278,5.378,146276600.0
2025-03-12,5.358,5.388,5.338,5.368,82305300.0
2025-03-13,5.368,5.408,5.328,5.348,78114700.0
2025-03-14,5.368,5.428,5.348,5.408,146110300.0
2025-03-17,5.438,5.438,5.328,5.338,114066500.0
2025-03-18,5.348,5.358,5.298,5.298,79903600.0
2025-03-19,5.308,5.338,5.288,5.318,69157600.0
2025-03-20,5.318,5.338,5.288,5.308,75598900.0
2025-03-21,5.298,5.368,5.258,5.268,123675800.0
2025-03-24,5.268,5.298,5.238,5.258,80193200.0
2025-03-25,5.258,5.348,5.238,5.318,93374500.0
2025-03-26,5.318,5.338,5.288,5.298,70194100.0
2025-03-27,5.308,5.368,5.298,5.348,75537900.0
2025-03-28,5.368,5.378,5.338,5.368,70569100.0
2025-03-31,5.368,5.388,5.278,5.318,83514300.0
2025-04-01,5.318,5.398,5.298,5.388,87917800.0
2025-04-02,5.388,5.418,5.358,5.398,62900400.0
2025-04-03,5.358,5.488,5.338,5.458,126184300.0
2025-04-07,5.348,5.428,5.148,5.318,318766100.0
2025-04-08,5.318,5.638,5.268,5.588,384486000.0
2025-04-09,5.588,5.788,5.488,5.788,332158600.0
2025-04-10,5.748,5.748,5.578,5.708,205071900.0
2025-04-11,5.648,5.648,5.568,5.588,136102400.0
2025-04-14,5.558,5.608,5.518,5.568,127842800.0
2025-04-15,5.558,5.598,5.518,5.588,110740500.0
2025-04-16,5.568,5.848,5.548,5.848,245423800.0
2025-04-17,5.788,5.798,5.678,5.798,147526700.0
2025-04-18,5.738,5.788,5.678,5.718,85727200.0
2025-04-21,5.708,5.758,5.638,5.658,81712300.0
2025-04-22,5.658,5.718,5.638,5.648,72533300.0
2025-04-23,5.668,5.668,5.598,5.628,65560800.0
2025-04-24,5.628,5.708,5.628,5.698,74277600.0
2025-04-25,5.698,5.698,5.568,5.568,114060300.0
2025-04-28,5.578,5.638,5.558,5.588,72835500.0
2025-04-29,5.588,5.628,5.548,5.598,70001300.0
2025-04-30,5.568,5.588,5.468,5.558,104969000.0
2025-05-06,5.588,5.588,5.508,5.518,93012900.0
2025-05-07,5.598,5.658,5.518,5.658,156726200.0
2025-05-08,5.618,5.688,5.598,5.688,81133500.0
2025-05-09,5.678,5.728,5.668,5.708,77486200.0
2025-05-12,5.718,5.728,5.648,5.718,89688100.0
2025-05-13,5.718,5.718,5.658,5.668,67536300.0
2025-05-14,5.688,5.788,5.668,5.758,111466600.0
2025-05-15,5.768,5.788,5.688,5.768,92615600.0
2025-05-16,5.758,5.788,5.668,5.758,110444400.0
2025-05-19,5.748,5.818,5.738,5.738,64830000.0
2025-05-20,5.748,5.778,5.698,5.698,70919400.0
2025-05-21,5.708,5.758,5.688,5.698,54340600.0
2025-05-22,5.708,5.758,5.668,5.758,61962500.0
2025-05-23,5.738,5.748,5.618,5.618,77872600.0
2025-05-26,5.618,5.668,5.588,5.638,58970800.0
2025-05-27,5.648,5.688,5.628,5.638,45490300.0
2025-05-28,5.628,5.658,5.618,5.628,39367400.0
2025-05-29,5.638,5.698,5.598,5.648,62185100.0
2025-05-30,5.658,5.688,5.598,5.608,72779800.0
2025-06-03,5.608,5.638,5.568,5.628,53466400.0
2025-06-04,5.618,5.628,5.528,5.528,95433100.0
2025-06-05,5.538,5.558,5.518,5.528,48103500.0
2025-06-06,5.538,5.588,5.528,5.558,62585400.0
2025-06-09,5.558,5.588,5.518,5.528,79671300.0
2025-06-10,5.538,5.568,5.458,5.458,93053000.0
2025-06-11,5.468,5.528,5.448,5.468,87288000.0
2025-06-12,5.468,5.478,5.408,5.468,74799900.0
2025-06-13,5.458,5.498,5.438,5.488,94247600.0
2025-06-16,5.488,5.518,5.448,5.498,60682200.0
2025-06-17,5.498,5.518,5.458,5.508,64096800.0
2025-06-18,5.498,5.518,5.468,5.468,56025700.0
2025-06-19,5.468,5.488,5.428,5.468,77770600.0
2025-06-20,5.458,5.518,5.448,5.518,170014800.0
2025-06-23,5.488,5.498,5.348,5.438,161267300.0
2025-06-24,5.418,5.548,5.408,5.518,143114200.0
2025-06-25,5.518,5.578,5.478,5.548,126333100.0
2025-06-26,5.538,5.618,5.518,5.598,103370200.0
2025-06-27,5.598,5.618,5.508,5.528,103436500.0
2025-06-30,5.538,5.548,5.478,5.498,76772900.0
2025-07-01,5.498,5.508,5.478,5.478,51125100.0
2025-07-02,5.488,5.498,5.448,5.488,60723600.0
2025-07-03,5.478,5.488,5.438,5.448,77475200.0
2025-07-04,5.458,5.488,5.438,5.448,103862600.0
2025-07-07,5.458,5.468,5.428,5.448,51393400.0
2025-07-08,5.458,5.488,5.428,5.458,90832100.0
2025-07-09,5.468,5.528,5.458,5.488,96380600.0
2025-07-10,5.488,5.538,5.488,5.508,103960100.0
2025-07-11,5.518,5.588,5.448,5.448,168102600.0
2025-07-14,5.468,5.508,5.428,5.428,127566600.0
2025-07-15,5.456,5.456,5.396,5.426,111745300.0
2025-07-16,5.436,5.456,5.416,5.426,68493700.0
2025-07-17,5.416,5.436,5.376,5.386,104478400.0
2025-07-18,5.396,5.426,5.386,5.416,98835700.0
2025-07-21,5.416,5.466,5.416,5.456,109590600.0
2025-07-22,5.456,5.496,5.416,5.486,130603700.0
2025-07-23,5.496,5.556,5.456,5.466,185024600.0
2025-07-24,5.466,5.526,5.426,5.506,127928500.0
2025-07-25,5.506,5.516,5.416,5.436,157107200.0
2025-07-28,5.426,5.436,5.366,5.366,185888200.0
2025-07-29,5.366,5.376,5.326,5.326,130269300.0
2025-07-30,5.336,5.376,5.316,5.316,146037800.0
2025-07-31,5.326,5.336,5.236,5.266,175201800.0
2025-08-01,5.256,5.286,5.246,5.256,86715300.0
2025-08-04,5.256,5.296,5.246,5.286,65940700.0
2025-08-05,5.286,5.326,5.266,5.316,102928100.0
2025-08-06,5.316,5.336,5.286,5.326,80428700.0
2025-08-07,5.316,5.356,5.306,5.326,82705300.0
2025-08-08,5.336,5.366,5.326,5.346,75712800.0
2025-08-11,5.356,5.376,5.316,5.346,103155200.0
2025-08-12,5.346,5.366,5.316,5.316,104894200.0
2025-08-13,5.326,5.366,5.296,5.306,143512100.0
2025-08-14,5.316,5.346,5.276,5.286,105155100.0
2025-08-15,5.286,5.306,5.256,5.256,172186300.0
2025-08-18,5.266,5.286,5.206,5.206,253367400.0
2025-08-19,5.226,5.236,5.126,5.136,296558400.0
2025-08-20,5.146,5.156,5.056,5.126,304786000.0
2025-08-21,5.126,5.216,5.106,5.206,246578300.0
2025-08-22,5.206,5.226,5.166,5.216,165248500.0
2025-08-25,5.226,5.266,5.216,5.256,169396300.0
2025-08-26,5.256,5.276,5.226,5.276,137476100.0
2025-08-27,5.256,5.266,5.156,5.156,163275200.0
2025-08-28,5.166,5.186,5.096,5.136,142510900.0
2025-08-29,5.146,5.256,5.136,5.206,233123100.0
2025-09-01,5.196,5.206,5.106,5.126,206830000.0
2025-09-02,5.126,5.196,5.116,5.176,196800900.0
2025-09-03,5.156,5.206,5.106,5.146,155794700.0
2025-09-04,5.136,5.196,5.066,5.166,223768000.0
2025-09-05,5.156,5.196,5.116,5.136,145351900.0
2025-09-08,5.136,5.186,5.126,5.166,151780700.0
2025-09-09,5.176,5.196,5.146,5.176,108944000.0
2025-09-10,5.186,5.186,5.146,5.166,97571600.0
2025-09-11,5.166,5.186,5.106,5.176,186314400.0
2025-09-12,5.176,5.186,5.136,5.146,140712000.0
2025-09-15,5.156,5.166,5.106,5.116,143635000.0
2025-09-16,5.126,5.166,5.126,5.146,124004500.0
2025-09-17,5.146,5.166,5.106,5.146,142652000.0
2025-09-18,5.146,5.156,5.066,5.096,183055600.0
2025-09-19,5.096,5.096,5.016,5.066,190213200.0
2025-09-22,5.066,5.076,5.026,5.026,92620900.0
2025-09-23,5.026,5.106,5.006,5.086,173965400.0
2025-09-24,5.096,5.176,5.086,5.106,171859300.0
2025-09-25,5.106,5.116,5.056,5.086,129796800.0
2025-09-26,5.086,5.096,5.046,5.066,124853200.0
2025-09-29,5.066,5.096,4.986,5.086,236776100.0
2025-09-30,5.066,5.076,4.996,4.996,205565900.0
2025-10-09,5.006,5.026,4.966,5.016,174317600.0
2025-10-10,5.006,5.036,4.996,5.016,173680800.0
2025-10-13,4.976,4.986,4.936,4.966,183536000.0
2025-10-14,4.966,5.006,4.936,4.996,208306800.0
2025-10-15,4.996,5.026,4.966,5.006,180556800.0
2025-10-16,4.996,5.066,4.986,5.046,208785800.0
2025-10-17,5.036,5.086,5.006,5.026,198718400.0
2025-10-20,5.046,5.056,4.986,5.046,149390400.0
2025-10-21,5.046,5.086,5.036,5.056,130045800.0
2025-10-22,5.046,5.116,5.046,5.106,159746200.0
2025-10-23,5.116,5.146,5.096,5.116,134973700.0
2025-10-24,5.126,5.136,5.086,5.106,98537900.0
2025-10-27,5.115,5.155,5.085,5.125,113534600.0
2025-10-28,5.135,5.185,5.125,5.165,134291000.0
2025-10-29,5.165,5.175,5.115,5.135,84761900.0
2025-10-30,5.135,5.155,5.105,5.135,107822800.0
2025-10-31,5.145,5.155,5.085,5.095,138761200.0
2025-11-03,5.115,5.165,5.095,5.155,114482300.0
2025-11-04,5.145,5.155,5.095,5.115,112584600.0
2025-11-05,5.115,5.135,5.075,5.105,87205500.0
2025-11-06,5.115,5.135,5.095,5.115,86614700.0
2025-11-07,5.115,5.125,5.095,5.115,66014400.0
2025-11-10,5.125,5.205,5.115,5.195,165855600.0
2025-11-11,5.195,5.195,5.155,5.175,98433500.0
2025-11-12,5.195,5.265,5.175,5.185,122272700.0
2025-11-13,5.195,5.195,5.145,5.165,102538000.0
2025-11-14,5.165,5.185,5.145,5.145,84901300.0
2025-11-17,5.145,5.155,5.095,5.115,115485300.0
2025-11-18,5.105,5.105,5.055,5.065,103749400.0
2025-11-19,5.075,5.085,5.025,5.025,87288900.0
2025-11-20,5.035,5.065,5.025,5.045,76957000.0
2025-11-21,5.025,5.045,4.985,5.015,151708500.0
2025-11-24,5.015,5.025,4.975,4.975,119238800.0
2025-11-25,4.985,5.005,4.965,4.975,104817100.0
2025-11-26,4.985,5.005,4.965,4.965,79583400.0
2025-11-27,4.975,4.985,4.945,4.975,69943200.0
2025-11-28,4.975,5.005,4.955,4.995,80224000.0
2025-12-01,5.005,5.025,4.975,5.005,109437200.0
2025-12-02,5.015,5.045,5.005,5.045,90838700.0
2025-12-03,5.035,5.105,5.025,5.105,150615800.0
2025-12-04,5.095,5.155,5.085,5.135,161900800.0
2025-12-05,5.135,5.175,5.105,5.145,148563400.0
2025-12-08,5.155,5.175,5.105,5.105,99462700.0
2025-12-09,5.125,5.125,5.065,5.075,80113800.0
2025-12-10,5.065,5.075,5.015,5.055,111567600.0
2025-12-11,5.045,5.055,5.015,5.035,86649500.0
2025-12-12,5.035,5.065,5.015,5.055,146459300.0
2025-12-15,5.045,5.055,5.015,5.015,82840600.0
2025-12-16,5.015,5.045,4.975,4.975,104874500.0
2025-12-17,4.975,5.055,4.955,5.025,125715000.0
2025-12-18,5.025,5.105,5.015,5.085,100496500.0
2025-12-19,5.095,5.125,5.075,5.125,97642900.0
2025-12-22,5.115,5.145,5.075,5.075,88300200.0
2025-12-23,5.075,5.115,5.075,5.105,81940700.0
2025-12-24,5.105,5.115,5.065,5.085,76973400.0
2025-12-25,5.095,5.115,5.085,5.095,56660500.0
2025-12-26,5.095,5.135,5.085,5.125,75459200.0
2025-12-29,5.125,5.145,5.095,5.115,107767800.0
2025-12-30,5.125,5.135,5.055,5.055,88711400.0
2025-12-31,5.055,5.085,5.055,5.055,77547400.0
2026-01-05,5.065,5.075,5.025,5.035,126054400.0
2026-01-06,5.045,5.065,5.025,5.045,140240200.0
2026-01-07,5.045,5.055,4.985,4.985,160018500.0
2026-01-08,4.985,5.005,4.975,5.005,98291000.0
2026-01-09,5.005,5.035,4.995,5.015,107587700.0
2026-01-12,5.015,5.075,5.005,5.055,144214400.0
2026-01-13,5.075,5.095,5.025,5.035,126787000.0
2026-01-14,5.035,5.075,5.005,5.015,155079700.0
2026-01-15,5.005,5.025,4.965,4.965,168549100.0
2026-01-16,4.975,4.985,4.855,4.865,298776900.0
2026-01-19,4.865,4.885,4.815,4.825,181555500.0
2026-01-20,4.825,4.935,4.825,4.905,231771600.0
2026-01-21,4.895,4.905,4.805,4.815,244253200.0
2026-01-22,4.825,4.885,4.815,4.825,192834000.0
2026-01-23,4.835,4.845,4.785,4.795,240849300.0
2026-01-26,4.815,4.885,4.785,4.845,328311600.0
2026-01-27,4.835,4.885,4.805,4.815,233647200.0
2026-01-28,4.815,4.825,4.765,4.765,333595400.0
2026-01-29,4.765,4.855,4.735,4.815,340714100.0
2026-01-30,4.805,4.875,4.755,4.775,260892700.0
2026-02-02,4.785,4.845,4.765,4.785,276767300.0
2026-02-03,4.795,4.805,4.725,4.745,217881600.0
2026-02-04,4.745,4.845,4.735,4.835,280097400.0
2026-02-05,4.835,4.915,4.825,4.895,266624700.0
2026-02-06,4.895,4.915,4.855,4.875,191646300.0
2026-02-09,4.885,4.905,4.865,4.895,115356800.0
2026-02-10,4.885,4.935,4.885,4.915,119203000.0
2026-02-11,4.925,4.945,4.875,4.925,134229700.0
2026-02-12,4.925,4.935,4.865,4.875,125239800.0
2026-02-13,4.865,4.895,4.815,4.815,150811100.0
2026-02-24,4.835,4.845,4.795,4.815,120372500.0
2026-02-25,4.815,4.855,4.795,4.815,163091200.0
2026-02-26,4.815,4.815,4.765,4.775,138244300.0
2026-02-27,4.775,4.855,4.765,4.855,179382100.0
2026-03-02,4.835,4.965,4.815,4.925,348026800.0
2026-03-03,4.935,5.045,4.925,5.005,368628600.0
2026-03-04,4.985,4.985,4.895,4.945,258540100.0
2026-03-05,4.935,4.955,4.895,4.925,145074600.0
2026-03-06,4.925,4.965,4.905,4.955,122999100.0
2026-03-09,4.955,4.995,4.925,4.945,188524900.0
2026-03-10,4.925,4.985,4.915,4.955,114865000.0
2026-03-11,4.955,4.995,4.925,4.985,126121200.0
2026-03-12,4.985,5.045,4.975,4.995,136954700.0
2026-03-13,4.995,5.035,4.975,5.005,154742500.0
2026-03-16,4.995,5.085,4.995,5.075,217210900.0
2026-03-17,5.075,5.105,5.045,5.045,136262800.0
2026-03-18,5.055,5.095,4.995,5.015,131831500.0
2026-03-19,4.995,5.065,4.985,5.015,156348700.0
2026-03-20,5.025,5.045,4.955,4.975,120650000.0
2026-03-23,4.955,4.955,4.765,4.785,252337300.0
2026-03-24,4.815,4.855,4.765,4.835,173293500.0
2026-03-25,4.845,4.935,4.805,4.925,179036700.0
2026-03-26,4.915,4.975,4.905,4.945,152171000.0
2026-03-27,4.925,4.965,4.885,4.955,134051300.0
2026-03-30,4.935,4.985,4.905,4.975,106313600.0
2026-03-31,4.975,5.055,4.955,4.965,150047800.0
2026-04-01,4.995,5.005,4.945,4.985,118040300.0
2026-04-02,4.985,5.025,4.965,5.015,116751200.0
2026-04-03,5.025,5.025,4.945,4.955,90725600.0
2026-04-07,4.945,4.955,4.875,4.925,105348000.0
2026-04-08,4.935,4.995,4.925,4.985,119541700.0
2026-04-09,4.965,4.975,4.895,4.895,96940700.0
2026-04-10,4.915,4.915,4.855,4.855,125680900.0
2026-04-13,4.845,4.855,4.815,4.835,92440300.0
2026-04-14,4.835,4.845,4.795,4.835,118419100.0
2026-04-15,4.845,4.885,4.825,4.845,117694500.0
2026-04-16,4.855,4.875,4.815,4.835,108176800.0
2026-04-17,4.825,4.855,4.805,4.835,105754800.0
2026-04-20,4.835,4.865,4.825,4.855,88734300.0
2026-04-21,4.845,4.955,4.845,4.915,168751600.0
2026-04-22,4.915,4.915,4.845,4.845,111388100.0
2026-04-23,4.855,4.865,4.815,4.825,121115000.0
2026-04-24,4.825,4.835,4.795,4.815,95497400.0
2026-04-27,4.815,4.825,4.775,4.785,102060900.0
2026-04-28,4.775,4.825,4.775,4.815,103272400.0
2026-04-29,4.805,4.845,4.795,4.845,114891600.0
2026-04-30,4.835,4.845,4.805,4.805,146385900.0
2026-05-06,4.815,4.815,4.765,4.775,168756200.0
2026-05-07,4.785,4.795,4.755,4.755,136236700.0
2026-05-08,4.755,4.775,4.745,4.755,92036800.0
2026-05-11,4.755,4.805,4.735,4.785,160366000.0
2026-05-12,5.055,5.155,4.935,4.955,536782200.0
2026-05-13,4.955,4.975,4.855,4.895,287889900.0
2026-05-14,4.895,4.955,4.845,4.855,217280200.0
2026-05-15,4.845,4.905,4.835,4.865,188901200.0
2026-05-18,4.865,4.905,4.835,4.895,174833300.0
2026-05-19,4.895,4.975,4.865,4.885,210886100.0
2026-05-20,4.885,4.895,4.795,4.795,178429700.0
2026-05-21,4.795,4.825,4.755,4.755,151215300.0
2026-05-22,4.775,4.795,4.735,4.765,139067100.0
2026-05-25,4.765,4.775,4.735,4.745,110380500.0
2026-05-26,4.745,4.805,4.735,4.765,125557200.0
2026-05-27,4.755,4.805,4.745,4.785,137268800.0
2026-05-28,4.785,4.845,4.775,4.825,135198000.0
2026-05-29,4.825,4.925,4.805,4.925,239902600.0
2026-06-01,4.885,4.945,4.865,4.925,184470400.0
2026-06-02,4.935,5.015,4.905,5.005,239061700.0
2026-06-03,5.005,5.005,4.955,4.965,177029700.0
2026-06-04,4.975,5.005,4.835,4.855,143855000.0
2026-06-05,4.855,4.925,4.835,4.855,137325100.0
2026-06-08,4.845,4.865,4.765,4.835,176486700.0
2026-06-09,4.825,4.925,4.815,4.905,166211500.0
2026-06-10,4.895,4.945,4.865,4.925,153263200.0
2026-06-11,4.935,4.955,4.865,4.895,166183900.0
2026-06-12,4.875,4.905,4.815,4.905,306183200.0
2026-06-15,4.865,4.875,4.755,4.775,379136200.0
2026-06-16,4.765,4.775,4.635,4.655,354397100.0
2026-06-17,4.655,4.705,4.615,4.635,225487600.0
2026-06-18,4.615,4.625,4.485,4.495,287217000.0
2026-06-22,4.475,4.565,4.425,4.545,220175800.0
2026-06-23,4.545,4.625,4.525,4.545,204376200.0
2026-06-24,4.525,4.585,4.435,4.445,178702600.0
2026-06-25,4.435,4.515,4.425,4.485,179156400.0
2026-06-26,4.475,4.515,4.425,4.435,160743900.0
2026-06-29,4.405,4.535,4.335,4.515,237223500.0
2026-06-30,4.495,4.505,4.395,4.435,198764300.0
2026-07-01,4.425,4.475,4.385,4.445,116462100.0
2026-07-02,4.455,4.505,4.415,4.485,179526200.0
2026-07-03,4.475,4.565,4.465,4.535,194352800.0
2026-07-06,4.525,4.565,4.465,4.555,155809600.0
2026-07-07,4.545,4.565,4.495,4.545,123579000.0
2026-07-08,4.535,4.595,4.515,4.565,112861800.0
2026-07-09,4.545,4.575,4.505,4.525,160793900.0
2026-07-10,4.525,4.575,4.485,4.565,142829200.0
2026-07-13,4.555,4.595,4.545,4.585,126127400.0
2026-07-14,4.565,4.625,4.545,4.625,162101100.0
2026-07-15,4.595,4.685,4.585,4.675,170678500.0
2026-07-16,4.685,4.705,4.625,4.645,130227400.0
2026-07-17,4.635,4.765,4.625,4.725,313984700.0
2026-07-20,4.715,4.855,4.705,4.845,252920800.0
2026-07-21,4.835,4.935,4.835,4.845,346828100.0
2026-07-22,4.845,4.925,4.805,4.915,203495600.0
2026-07-23,4.895,4.955,4.885,4.945,137441000.0
2026-07-24,4.955,4.975,4.905,4.925,139172300.0
2026-07-27,4.925,4.965,4.895,4.895,140951500.0
2026-07-28,4.925,4.995,4.885,4.985,206964900.0
2026-07-29,4.985,5.055,4.975,5.025,218608000.0
2026-07-30,5.015,5.115,5.005,5.115,213437300.0
2026-07-31,5.065,5.075,4.955,5.035,261039500.0
2026-08-03,5.045,5.135,5.025,5.125,200334300.0
2026-08-04,5.115,5.135,5.045,5.055,161496200.0
2026-08-05,5.085,5.105,4.955,4.975,193837600.0
2026-08-06,4.995,5.015,4.925,4.985,120783300.0
2026-08-07,4.975,4.995,4.915,4.945,132615100.0
2026-08-10,4.955,5.045,4.935,5.005,141103500.0
2026-08-11,5.02,5.08,5.02,5.04,132377900.0
2026-08-12,5.05,5.08,4.99,5.01,118870800.0
2026-08-13,5.0,5.02,4.94,4.97,108441600.0
2026-08-14,4.97,4.97,4.9,4.9,90195800.0
2026-08-17,4.9,4.91,4.84,4.88,111238300.0
2026-08-18,4.87,4.92,4.82,4.9,152167000.0
2026-08-19,4.93,5.0,4.9,4.95,166205800.0
2026-08-20,4.95,5.02,4.94,4.96,121875100.0
2026-08-21,4.96,4.98,4.86,4.87,96461900.0
2026-08-24,4.86,4.93,4.85,4.91,93945500.0
2026-08-25,4.92,4.97,4.86,4.87,132084700.0
2026-08-26,4.87,4.96,4.86,4.93,114109100.0
2026-08-27,4.93,4.94,4.82,4.85,169612900.0
2026-08-28,4.84,4.87,4.81,4.86,111606400.0
2026-08-31,4.88,4.89,4.85,4.89,133985300.0
2026-09-01,4.89,4.94,4.86,4.91,150983600.0
2026-09-02,4.92,4.93,4.86,4.92,101649500.0
2026-09-03,4.91,4.96,4.88,4.88,120278300.0
2026-09-04,4.88,4.93,4.88,4.9,111993400.0
2026-09-07,4.91,4.93,4.83,4.84,150577500.0
2026-09-08,4.84,4.86,4.81,4.82,119176400.0
2026-09-09,4.81,4.82,4.76,4.8,124927200.0
2026-09-10,4.81,4.85,4.77,4.83,98489500.0
2026-09-11,4.84,4.84,4.78,4.81,113025400.0
2026-09-14,4.82,4.86,4.81,4.84,109536900.0
2026-09-15,4.85,4.86,4.77,4.79,113287100.0
2026-09-16,4.8,4.8,4.73,4.74,108858900.0
2026-09-17,4.73,4.78,4.7,4.76,109061900.0
2026-09-18,4.76,4.78,4.74,4.75,94044800.0
2026-09-21,4.75,4.78,4.72,4.77,98112600.0
2026-09-22,4.77,4.79,4.73,4.74,116701100.0
2026-09-23,4.74,4.75,4.71,4.71,87148400.0
2026-09-24,4.71,4.73,4.69,4.69,98854400.0
2026-09-28,4.7,4.8,4.69,4.78,233484400.0
2026-09-29,4.78,4.81,4.69,4.7,168211300.0
2026-09-30,4.72,4.79,4.7,4.76,164169100.0
2026-10-08,4.77,4.82,4.74,4.81,177789600.0
2026-10-09,4.81,4.86,4.8,4.81,182326900.0
2026-10-12,4.82,4.94,4.81,4.92,173164600.0
2026-10-13,4.92,5.01,4.91,4.97,191531000.0
2026-10-14,4.97,5.12,4.96,5.11,248106600.0
2026-10-15,5.1,5.12,5.05,5.09,202414200.0
2026-10-16,5.09,5.15,5.06,5.13,168796500.0
2026-10-19,5.13,5.22,5.1,5.19,205203500.0
2026-10-20,5.18,5.24,5.15,5.21,179509500.0
2026-10-21,5.19,5.2,5.12,5.17,146942300.0
2026-10-22,5.18,5.2,5.12,5.16,141690000.0
2026-10-23,5.18,5.23,5.13,5.15,205479900.0
2026-10-26,5.14,5.25,5.13,5.23,187874100.0
2026-10-27,5.23,5.25,5.17,5.17,118646700.0
2026-10-28,5.18,5.23,5.09,5.14,163818000.0