date,open,high,low,close,volume
2024-03-07,5.77,5.99,5.77,5.83,144894900.0
2024-03-08,5.82,5.9,5.76,5.88,96985500.0
2024-03-11,5.91,6.02,5.81,5.9,118259300.0
2024-03-12,5.88,5.9,5.76,5.79,126502900.0
2024-03-13,5.77,5.78,5.66,5.73,97651800.0
2024-03-14,5.73,6.13,5.71,5.95,272925500.0
2024-03-15,5.91,6.0,5.78,5.92,141585300.0
2024-03-18,5.94,6.34,5.93,6.23,275969700.0
2024-03-19,6.2,6.42,6.13,6.15,164890200.0
2024-03-20,6.13,6.3,6.09,6.26,142766700.0
2024-03-21,6.27,6.3,6.2,6.25,106426400.0
2024-03-22,6.24,6.25,6.06,6.11,115157000.0
2024-03-25,6.08,6.29,6.06,6.19,115522100.0
2024-03-26,6.2,6.29,6.12,6.28,113409500.0
2024-03-27,6.24,6.37,6.21,6.21,100767800.0
2024-03-28,6.16,6.26,6.12,6.19,108452000.0
2024-03-29,6.19,6.39,6.16,6.39,159472000.0
2024-04-01,6.42,6.61,6.41,6.57,153300100.0
2024-04-02,6.56,6.59,6.45,6.48,91761100.0
2024-04-03,6.48,6.53,6.41,6.48,92412700.0
2024-04-08,6.41,6.59,6.36,6.46,133185100.0
2024-04-09,6.47,6.51,6.24,6.29,129387900.0
2024-04-10,6.28,6.39,6.17,6.23,82874800.0
2024-04-11,6.2,6.37,6.12,6.28,91680600.0
2024-04-12,6.3,6.31,6.16,6.18,79911400.0
2024-04-15,6.19,6.76,6.19,6.72,272797900.0
2024-04-16,6.65,6.75,6.48,6.54,194961500.0
2024-04-17,6.53,6.66,6.43,6.66,159321200.0
2024-04-18,6.61,6.72,6.58,6.6,143480000.0
2024-04-19,6.6,6.71,6.57,6.61,110368500.0
2024-04-22,6.58,6.67,6.46,6.48,97524400.0
2024-04-23,6.49,6.53,6.21,6.26,147735000.0
2024-04-24,6.26,6.31,6.22,6.29,72456100.0
2024-04-25,6.29,6.34,6.23,6.32,61822900.0
2024-04-26,6.29,6.37,6.22,6.36,104057400.0
2024-04-29,6.33,6.34,6.18,6.23,152059800.0
2024-04-30,6.18,6.19,5.88,5.95,266810200.0
2024-05-06,5.97,6.03,5.93,6.01,166134000.0
2024-05-07,5.98,6.07,5.96,5.99,101796700.0
2024-05-08,5.98,5.98,5.9,5.92,77749300.0
2024-05-09,5.9,6.03,5.9,5.99,90365300.0
2024-05-10,5.99,6.08,5.96,6.08,140829000.0
2024-05-13,6.05,6.24,6.0,6.19,162452800.0
2024-05-14,6.19,6.21,6.11,6.14,87601400.0
2024-05-15,6.15,6.16,6.03,6.03,85626100.0
2024-05-16,6.03,6.16,6.02,6.11,108707300.0
2024-05-17,6.13,6.22,6.07,6.22,93434000.0
2024-05-20,6.25,6.31,6.14,6.23,119528800.0
2024-05-21,6.2,6.27,6.16,6.19,80845100.0
2024-05-22,6.19,6.33,6.16,6.28,120205200.0
2024-05-23,6.26,6.27,6.14,6.2,92615700.0
2024-05-24,6.17,6.22,6.09,6.09,78158600.0
2024-05-27,6.1,6.18,6.08,6.18,63302700.0
2024-05-28,6.18,6.2,6.09,6.1,59385700.0
2024-05-29,6.1,6.15,6.05,6.06,64677800.0
2024-05-30,6.04,6.09,5.97,5.99,67948500.0
2024-05-31,5.99,6.03,5.96,5.96,50341600.0
2024-06-03,5.95,6.01,5.87,5.99,80183200.0
2024-06-04,5.98,6.06,5.95,6.05,78031000.0
2024-06-05,6.05,6.09,5.98,6.01,80721100.0
2024-06-06,6.01,6.09,6.01,6.06,87056000.0
2024-06-07,6.06,6.14,5.98,6.06,90423000.0
2024-06-11,6.05,6.05,5.8,5.81,116928300.0
2024-06-12,5.8,5.85,5.69,5.84,109439700.0
2024-06-13,5.83,5.86,5.75,5.77,67122900.0
2024-06-14,5.75,5.85,5.74,5.83,75858000.0
2024-06-17,5.8,5.9,5.77,5.79,60010300.0
2024-06-18,5.79,5.93,5.75,5.9,74659100.0
2024-06-19,5.9,5.97,5.88,5.9,53984100.0
2024-06-20,5.89,5.91,5.81,5.83,45463200.0
2024-06-21,5.84,5.9,5.82,5.89,54959100.0
2024-06-24,5.87,5.89,5.77,5.8,60261400.0
2024-06-25,5.8,5.92,5.79,5.84,63025500.0
2024-06-26,5.83,5.85,5.75,5.82,56042800.0
2024-06-27,5.81,5.88,5.79,5.8,53007300.0
2024-06-28,5.8,5.97,5.78,5.9,90908000.0
2024-07-01,5.89,5.99,5.89,5.95,75082900.0
2024-07-02,5.95,5.97,5.88,5.93,67693000.0
2024-07-03,5.91,5.97,5.89,5.91,60267400.0
2024-07-04,5.92,5.93,5.87,5.87,56306300.0
2024-07-05,5.87,5.88,5.74,5.77,79641500.0
2024-07-08,5.75,5.76,5.55,5.58,97045000.0
2024-07-09,5.56,5.63,5.47,5.62,97738400.0
2024-07-10,5.6,5.64,5.51,5.52,76321500.0
2024-07-11,5.57,5.61,5.55,5.6,89331000.0
2024-07-12,5.59,5.65,5.58,5.6,67903000.0
2024-07-15,5.57,5.6,5.53,5.56,54377700.0
2024-07-16,5.56,5.64,5.52,5.64,66293800.0
2024-07-17,5.62,5.65,5.6,5.63,61114400.0
2024-07-18,5.62,5.71,5.55,5.69,84852300.0
2024-07-19,5.67,5.74,5.64,5.72,77880400.0
2024-07-22,5.72,5.8,5.66,5.72,71998700.0
2024-07-23,5.71,5.77,5.69,5.69,55626400.0
2024-07-24,5.69,5.85,5.68,5.8,95963300.0
2024-07-25,5.83,5.87,5.68,5.7,89312200.0
2024-07-26,5.71,5.8,5.68,5.71,76511000.0
2024-07-29,5.71,5.84,5.7,5.8,57677200.0
2024-07-30,5.77,5.81,5.72,5.76,66650400.0
2024-07-31,5.79,5.83,5.74,5.81,84653600.0
2024-08-01,5.81,5.94,5.8,5.87,92945500.0
2024-08-02,5.84,5.87,5.81,5.82,54871400.0
2024-08-05,5.81,5.9,5.73,5.74,77522500.0
2024-08-06,5.77,5.81,5.64,5.69,80997300.0
2024-08-07,5.69,5.75,5.64,5.65,67502800.0
2024-08-08,5.62,5.65,5.56,5.6,57767300.0
2024-08-09,5.61,5.66,5.6,5.6,52712200.0
2024-08-12,5.59,5.59,5.51,5.52,56760900.0
2024-08-13,5.53,5.56,5.5,5.55,42505400.0
2024-08-14,5.55,5.58,5.51,5.52,38424000.0
2024-08-15,5.52,5.61,5.47,5.59,68715400.0
2024-08-16,5.59,5.63,5.57,5.61,53172600.0
2024-08-19,5.62,5.74,5.61,5.71,95101100.0
2024-08-20,5.73,5.76,5.63,5.66,62661500.0
2024-08-21,5.66,5.66,5.57,5.62,62711100.0
2024-08-22,5.63,5.69,5.62,5.67,67965600.0
2024-08-23,5.69,5.71,5.63,5.66,41241100.0
2024-08-26,5.68,5.71,5.65,5.7,42619900.0
2024-08-27,5.71,5.72,5.6,5.64,41410000.0
2024-08-28,5.62,5.67,5.46,5.47,71007100.0
2024-08-29,5.47,5.47,5.31,5.32,98474200.0
2024-08-30,5.31,5.41,5.27,5.35,82097200.0
2024-09-02,5.29,5.3,5.06,5.06,139174200.0
2024-09-03,5.06,5.07,4.94,4.98,98760400.0
2024-09-04,4.96,4.97,4.84,4.85,93320300.0
2024-09-05,4.86,4.9,4.82,4.88,71814100.0
2024-09-06,4.89,4.92,4.84,4.84,53877800.0
2024-09-09,4.83,4.83,4.72,4.75,77433600.0
2024-09-10,4.76,4.78,4.66,4.73,70242000.0
2024-09-11,4.71,4.72,4.65,4.68,56404400.0
2024-09-12,4.68,4.72,4.67,4.67,58160900.0
2024-09-13,4.68,4.71,4.61,4.61,62183500.0
2024-09-18,4.61,4.65,4.54,4.63,54415000.0
2024-09-19,4.65,4.76,4.61,4.72,76192000.0
2024-09-20,4.72,4.77,4.67,4.77,71961300.0
2024-09-23,4.75,4.82,4.73,4.77,46481000.0
2024-09-24,4.81,4.97,4.79,4.96,118124000.0
2024-09-25,5.05,5.36,5.05,5.23,210624400.0
2024-09-26,5.16,5.53,5.14,5.53,180109600.0
2024-09-27,5.58,5.69,5.49,5.65,161929500.0
2024-09-30,5.83,6.23,5.74,6.16,336823600.0
2024-10-08,6.82,6.82,6.23,6.45,424408800.0
2024-10-09,6.36,6.36,5.82,5.83,288633400.0
2024-10-10,5.89,6.45,5.89,6.45,434511400.0
2024-10-11,6.45,6.45,6.14,6.18,360114100.0
2024-10-14,6.27,6.48,6.19,6.3,282407000.0
2024-10-15,6.21,6.39,6.09,6.12,181673700.0
2024-10-16,6.07,6.27,6.07,6.17,149702400.0
2024-10-17,6.17,6.27,6.02,6.03,139863800.0
2024-10-18,6.01,6.26,5.9,6.16,180171300.0
2024-10-21,6.21,6.29,6.09,6.27,178982100.0
2024-10-22,6.24,6.27,6.17,6.23,91347100.0
2024-10-23,6.23,6.42,6.22,6.29,161807500.0
2024-10-24,6.24,6.26,6.11,6.16,91349900.0
2024-10-25,6.16,6.2,6.12,6.15,79900500.0
2024-10-28,6.1,6.17,6.0,6.14,104160300.0
2024-10-29,6.15,6.17,6.04,6.05,82389200.0
2024-10-30,6.04,6.12,5.95,5.98,86043700.0
2024-10-31,5.95,6.05,5.91,6.0,94629900.0
2024-11-01,6.0,6.31,5.98,6.13,217149100.0
2024-11-04,6.13,6.19,6.05,6.19,99929200.0
2024-11-05,6.16,6.3,6.15,6.29,139390400.0
2024-11-06,6.26,6.38,6.23,6.32,154648600.0
2024-11-07,6.29,6.55,6.28,6.53,212669900.0
2024-11-08,6.59,6.61,6.36,6.39,174315700.0
2024-11-11,6.38,6.43,6.22,6.33,120161000.0
2024-11-12,6.32,6.39,6.22,6.23,105964800.0
2024-11-13,6.21,6.42,6.2,6.31,112465700.0
2024-11-14,6.28,6.36,6.21,6.22,74448500.0
2024-11-15,6.2,6.3,6.16,6.16,97256400.0
2024-11-18,6.45,6.79,6.37,6.59,497254300.0
2024-11-19,6.46,6.51,6.24,6.34,266541600.0
2024-11-20,6.31,6.38,6.26,6.31,113108600.0
2024-11-21,6.29,6.34,6.21,6.26,111632700.0
2024-11-22,6.27,6.29,6.05,6.05,124933000.0
2024-11-25,6.06,6.09,5.93,5.96,93746000.0
2024-11-26,5.96,5.99,5.92,5.97,65635700.0
2024-11-27,5.96,6.01,5.84,6.0,83354400.0
2024-11-28,6.0,6.05,5.94,5.98,74197800.0
2024-11-29,5.98,6.06,5.96,6.0,78713000.0
2024-12-02,6.0,6.13,5.98,6.1,96533800.0
2024-12-03,6.09,6.26,6.06,6.22,114134100.0
2024-12-04,6.21,6.23,6.12,6.2,80562400.0
2024-12-05,6.16,6.25,6.15,6.17,59965900.0
2024-12-06,6.18,6.26,6.17,6.24,79791700.0
2024-12-09,6.26,6.26,6.16,6.2,70128600.0
2024-12-10,6.35,6.39,6.17,6.18,124982400.0
2024-12-11,6.18,6.23,6.14,6.16,81587500.0
2024-12-12,6.17,6.21,6.1,6.2,77186600.0
2024-12-13,6.17,6.18,6.0,6.01,124641000.0
2024-12-16,6.02,6.06,5.95,5.97,78903600.0
2024-12-17,5.97,6.02,5.93,5.94,70107300.0
2024-12-18,6.06,6.16,5.99,6.0,133256400.0
2024-12-19,5.96,6.04,5.9,6.04,81580100.0
2024-12-20,6.04,6.06,5.94,5.95,71176700.0
2024-12-23,5.96,6.11,5.95,6.03,125899700.0
2024-12-24,6.05,6.12,6.04,6.09,80036600.0
2024-12-25,6.12,6.15,6.07,6.12,83720800.0
2024-12-26,6.12,6.12,6.01,6.03,71108400.0
2024-12-27,6.03,6.09,6.01,6.09,68181500.0
2024-12-30,6.08,6.15,6.05,6.11,72696400.0
2024-12-31,6.1,6.11,5.98,5.98,82714000.0
2025-01-02,5.99,6.01,5.64,5.69,142505700.0
2025-01-03,5.71,5.75,5.61,5.62,86932500.0
2025-01-06,5.63,5.66,5.51,5.62,75611200.0
2025-01-07,5.61,5.65,5.54,5.61,60050100.0
2025-01-08,5.59,5.6,5.46,5.56,80915500.0
2025-01-09,5.55,5.58,5.48,5.5,48656900.0
2025-01-10,5.52,5.52,5.4,5.4,55166200.0
2025-01-13,5.36,5.44,5.32,5.4,48977700.0
2025-01-14,5.41,5.54,5.4,5.52,63225000.0
2025-01-15,5.51,5.54,5.48,5.49,45871000.0
2025-01-16,5.5,5.58,5.48,5.5,54385000.0
2025-01-17,5.51,5.55,5.44,5.52,48268600.0
2025-01-20,5.57,5.59,5.5,5.52,46525900.0
2025-01-21,5.52,5.55,5.46,5.47,44560100.0
2025-01-22,5.47,5.47,5.36,5.39,52561900.0
2025-01-23,5.43,5.53,5.43,5.45,63121400.0
2025-01-24,5.46,5.51,5.43,5.49,46677600.0
2025-01-27,5.49,5.55,5.49,5.51,53726600.0
2025-02-05,5.52,5.53,5.39,5.41,78476000.0
2025-02-06,5.4,5.47,5.38,5.47,63201800.0
2025-02-07,5.47,5.57,5.43,5.52,108549000.0
2025-02-10,5.51,5.58,5.51,5.55,74144000.0
2025-02-11,5.56,5.57,5.47,5.5,59396400.0
2025-02-12,5.49,5.52,5.45,5.52,60637800.0
2025-02-13,5.51,5.6,5.5,5.54,95389000.0
2025-02-14,5.55,5.58,5.49,5.56,60029800.0
2025-02-17,5.56,5.58,5.51,5.55,67686400.0
2025-02-18,5.54,5.57,5.49,5.49,76886900.0
2025-02-19,5.48,5.55,5.47,5.52,71327100.0
2025-02-20,5.5,5.51,5.39,5.41,102255100.0
2025-02-21,5.41,5.43,5.37,5.4,77110900.0
2025-02-24,5.4,5.61,5.38,5.55,168576900.0
2025-02-25,5.51,5.53,5.44,5.45,83464200.0
2025-02-26,5.45,5.57,5.45,5.51,86636500.0
2025-02-27,5.51,5.54,5.47,5.52,67535800.0
2025-02-28,5.51,5.58,5.48,5.5,127032800.0
2025-03-03,5.49,5.55,5.45,5.47,80087600.0
2025-03-04,5.47,5.47,5.4,5.44,73323500.0
2025-03-05,5.44,5.46,5.39,5.44,65710600.0
2025-03-06,5.45,5.49,5.4,5.47,80463000.0
2025-03-07,5.46,5.46,5.41,5.41,62109300.0
2025-03-10,5.41,5.42,5.34,5.36,87844700.0
2025-03-11,5.32,5.38,5.3,5.38,58432500.0
2025-03-12,5.37,5.4,5.34,5.37,61888600.0
2025-03-13,5.35,5.4,5.34,5.36,61920100.0
2025-03-14,5.37,5.49,5.36,5.48,116597300.0
2025-03-17,5.49,5.54,5.47,5.49,73317600.0
2025-03-18,5.51,5.53,5.46,5.48,47491900.0
2025-03-19,5.48,5.49,5.45,5.47,47180700.0
2025-03-20,5.47,5.51,5.45,5.47,60241500.0
2025-03-21,5.46,5.54,5.42,5.42,94404100.0
2025-03-24,5.43,5.49,5.37,5.4,61550200.0
2025-03-25,5.42,5.47,5.38,5.45,66985000.0
2025-03-26,5.46,5.51,5.43,5.49,83363000.0
2025-03-27,5.49,5.51,5.45,5.45,61737400.0
2025-03-28,5.45,5.46,5.38,5.41,51825300.0
2025-03-31,5.31,5.32,5.11,5.12,193801200.0
2025-04-01,5.12,5.18,5.11,5.15,86812400.0
2025-04-02,5.14,5.19,5.13,5.17,52505200.0
2025-04-03,5.15,5.24,5.14,5.21,66892500.0
2025-04-07,5.09,5.09,4.75,4.93,179583100.0
2025-04-08,4.92,5.24,4.91,5.22,186767000.0
2025-04-09,5.2,5.27,5.08,5.27,132492000.0
2025-04-10,5.31,5.31,5.19,5.28,99005900.0
2025-04-11,5.31,5.32,5.23,5.26,70560400.0
2025-04-14,5.26,5.27,5.22,5.23,53720800.0
2025-04-15,5.22,5.24,5.17,5.24,48676800.0
2025-04-16,5.24,5.3,5.15,5.3,91070400.0
2025-04-17,5.27,5.32,5.25,5.32,60804900.0
2025-04-18,5.3,5.34,5.27,5.31,50763300.0
2025-04-21,5.32,5.34,5.27,5.28,45500600.0
2025-04-22,5.28,5.3,5.26,5.28,41925400.0
2025-04-23,5.29,5.3,5.23,5.24,45754500.0
2025-04-24,5.24,5.25,5.19,5.23,36931800.0
2025-04-25,5.24,5.25,5.22,5.24,34660600.0
2025-04-28,5.23,5.23,5.17,5.17,37968800.0
2025-04-29,5.17,5.19,5.12,5.13,42178300.0
2025-04-30,5.13,5.15,5.1,5.11,45780200.0
2025-05-06,5.12,5.18,5.11,5.15,55263400.0
2025-05-07,5.22,5.23,5.16,5.21,63601100.0
2025-05-08,5.19,5.22,5.17,5.2,43292100.0
2025-05-09,5.19,5.21,5.16,5.16,41574400.0
2025-05-12,5.19,5.22,5.16,5.21,56091500.0
2025-05-13,5.23,5.31,5.21,5.28,96405700.0
2025-05-14,5.27,5.32,5.23,5.32,72584500.0
2025-05-15,5.31,5.35,5.26,5.29,53561300.0
2025-05-16,5.28,5.3,5.2,5.24,66089100.0
2025-05-19,5.21,5.25,5.2,5.23,35848000.0
2025-05-20,5.24,5.26,5.21,5.24,34821800.0
2025-05-21,5.25,5.27,5.24,5.25,35641800.0
2025-05-22,5.24,5.26,5.2,5.23,36772200.0
2025-05-23,5.23,5.24,5.17,5.17,42733300.0
2025-05-26,5.14,5.19,5.13,5.17,37872600.0
2025-05-27,5.17,5.18,5.14,5.15,29767500.0
2025-05-28,5.15,5.16,5.13,5.14,26464500.0
2025-05-29,5.15,5.2,5.13,5.18,40642600.0
2025-05-30,5.17,5.22,5.14,5.18,52965400.0
2025-06-03,5.15,5.21,5.14,5.21,40162700.0
2025-06-04,5.2,5.24,5.19,5.23,35717200.0
2025-06-05,5.23,5.25,5.16,5.19,65565900.0
2025-06-06,5.19,5.25,5.18,5.2,69586700.0
2025-06-09,5.21,5.22,5.16,5.17,75400800.0
2025-06-10,5.17,5.18,5.1,5.12,85215600.0
2025-06-11,5.12,5.19,5.11,5.16,92700500.0
2025-06-12,5.17,5.17,5.12,5.15,74330400.0
2025-06-13,5.14,5.18,5.11,5.15,163978300.0
2025-06-16,5.14,5.16,5.08,5.1,141492900.0
2025-06-17,5.1,5.13,5.08,5.13,78438000.0
2025-06-18,5.13,5.14,5.07,5.08,96788500.0
2025-06-19,5.07,5.08,4.99,5.01,75442000.0
2025-06-20,5.01,5.04,5.0,5.01,53159400.0
2025-06-23,5.0,5.08,4.96,5.06,75391600.0
2025-06-24,5.08,5.19,5.07,5.17,124155900.0
2025-06-25,5.17,5.23,5.14,5.22,97383100.0
2025-06-26,5.22,5.24,5.21,5.21,62947200.0
2025-06-27,5.23,5.27,5.19,5.21,76790800.0
2025-06-30,5.2,5.25,5.17,5.2,56007700.0
2025-07-01,5.2,5.21,5.17,5.17,41021600.0
2025-07-02,5.18,5.28,5.16,5.28,101434600.0
2025-07-03,5.28,5.29,5.24,5.26,48414600.0
2025-07-04,5.27,5.3,5.25,5.27,68189400.0
2025-07-07,5.27,5.3,5.25,5.29,54340700.0
2025-07-08,5.3,5.31,5.25,5.31,70622800.0
2025-07-09,5.3,5.44,5.29,5.36,125883300.0
2025-07-10,5.35,5.42,5.35,5.37,85274500.0
2025-07-11,5.39,5.5,5.38,5.39,139926600.0
2025-07-14,5.41,5.49,5.41,5.42,94474500.0
2025-07-15,5.43,5.45,5.36,5.39,77047900.0
2025-07-16,5.39,5.42,5.32,5.34,68147900.0
2025-07-17,5.36,5.37,5.32,5.35,56854600.0
2025-07-18,5.378,5.408,5.368,5.398,68379800.0
2025-07-21,5.598,5.688,5.498,5.658,294279800.0
2025-07-22,5.758,6.078,5.598,5.928,510322200.0
2025-07-23,5.968,5.998,5.688,5.688,347628400.0
2025-07-24,5.658,5.778,5.608,5.728,221806500.0
2025-07-25,5.708,5.708,5.588,5.598,178086600.0
2025-07-28,5.598,5.598,5.538,5.558,100912300.0
2025-07-29,5.538,5.568,5.488,5.548,134824700.0
2025-07-30,5.548,5.588,5.508,5.528,104194000.0
2025-07-31,5.518,5.528,5.438,5.458,119304500.0
2025-08-01,5.458,5.478,5.408,5.438,69989700.0
2025-08-04,5.408,5.448,5.408,5.438,61997800.0
2025-08-05,5.438,5.458,5.418,5.448,67454500.0
2025-08-06,5.448,5.458,5.418,5.448,65739300.0
2025-08-07,5.458,5.508,5.428,5.438,77291000.0
2025-08-08,5.438,5.508,5.428,5.498,98641200.0
2025-08-11,5.588,5.608,5.518,5.518,128053300.0
2025-08-12,5.528,5.548,5.478,5.488,94692500.0
2025-08-13,5.498,5.518,5.458,5.468,101660300.0
2025-08-14,5.468,5.518,5.408,5.418,123547500.0
2025-08-15,5.408,5.448,5.388,5.418,117325400.0
2025-08-18,5.438,5.498,5.418,5.428,155244800.0
2025-08-19,5.438,5.458,5.408,5.418,121151700.0
2025-08-20,5.408,5.448,5.388,5.448,95892000.0
2025-08-21,5.458,5.548,5.458,5.498,163528000.0
2025-08-22,5.498,5.548,5.458,5.548,159047600.0
2025-08-25,5.488,5.618,5.488,5.608,224887800.0
2025-08-26,5.598,5.598,5.548,5.568,112149100.0
2025-08-27,5.558,5.578,5.448,5.458,133636000.0
2025-08-28,5.438,5.478,5.368,5.468,136493500.0
2025-08-29,5.488,5.558,5.448,5.448,152242400.0
2025-09-01,5.418,5.448,5.378,5.398,123800600.0
2025-09-02,5.398,5.418,5.328,5.388,112202700.0
2025-09-03,5.388,5.398,5.308,5.348,94823400.0
2025-09-04,5.328,5.338,5.268,5.298,99645500.0
2025-09-05,5.308,5.328,5.278,5.318,70920400.0
2025-09-08,5.318,5.368,5.298,5.368,84430900.0
2025-09-09,5.348,5.368,5.318,5.348,57293200.0
2025-09-10,5.338,5.348,5.298,5.318,58585300.0
2025-09-11,5.308,5.368,5.288,5.358,84299200.0
2025-09-12,5.358,5.398,5.348,5.368,97786600.0
2025-09-15,5.378,5.418,5.348,5.378,75477300.0
2025-09-16,5.388,5.398,5.328,5.368,72076800.0
2025-09-17,5.368,5.418,5.328,5.408,96761800.0
2025-09-18,5.398,5.398,5.278,5.308,127976100.0
2025-09-19,5.298,5.338,5.288,5.318,71136100.0
2025-09-22,5.318,5.328,5.258,5.268,77441900.0
2025-09-23,5.268,5.308,5.218,5.288,104704700.0
2025-09-24,5.268,5.288,5.228,5.268,84479300.0
2025-09-25,5.268,5.328,5.238,5.238,89542400.0
2025-09-26,5.268,5.288,5.228,5.268,73064600.0
2025-09-29,5.258,5.308,5.208,5.238,125168600.0
2025-09-30,5.248,5.298,5.198,5.278,197409700.0
2025-10-09,5.308,5.578,5.308,5.578,437168400.0
2025-10-10,5.588,5.838,5.538,5.678,479607300.0
2025-10-13,5.538,5.618,5.498,5.578,263192700.0
2025-10-14,5.628,5.678,5.528,5.558,185457300.0
2025-10-15,5.548,5.618,5.488,5.548,138976300.0
2025-10-16,5.528,5.538,5.468,5.508,98859200.0
2025-10-17,5.518,5.538,5.418,5.438,129819400.0
2025-10-20,5.458,5.478,5.368,5.388,133360300.0
2025-10-21,5.388,5.498,5.388,5.478,129775600.0
2025-10-22,5.498,5.518,5.468,5.488,90934100.0
2025-10-23,5.488,5.518,5.428,5.518,94898200.0
2025-10-24,5.528,5.548,5.448,5.478,100000500.0
2025-10-27,5.498,5.578,5.458,5.568,159178100.0
2025-10-28,5.548,5.558,5.458,5.468,143802600.0
2025-10-29,5.458,5.508,5.428,5.498,91320800.0
2025-10-30,5.508,5.598,5.488,5.508,141608600.0
2025-10-31,5.478,5.498,5.388,5.388,183303900.0
2025-11-03,5.398,5.418,5.368,5.388,81577400.0
2025-11-04,5.388,5.408,5.358,5.388,90957500.0
2025-11-05,5.368,5.408,5.338,5.388,72890400.0
2025-11-06,5.398,5.508,5.388,5.438,112706100.0
2025-11-07,5.428,5.458,5.418,5.428,68018200.0
2025-11-10,5.428,5.478,5.418,5.468,84544700.0
2025-11-11,5.478,5.498,5.448,5.478,79721300.0
2025-11-12,5.488,5.498,5.438,5.458,75878500.0
2025-11-13,5.458,5.488,5.448,5.488,72208000.0
2025-11-14,5.478,5.498,5.428,5.438,88413000.0
2025-11-17,5.438,5.448,5.378,5.388,78475600.0
2025-11-18,5.388,5.398,5.308,5.318,96258600.0
2025-11-19,5.328,5.338,5.288,5.318,73965700.0
2025-11-20,5.318,5.378,5.308,5.318,75660900.0
2025-11-21,5.288,5.298,5.188,5.198,158917400.0
2025-11-24,5.208,5.228,5.178,5.208,75000300.0
2025-11-25,5.208,5.238,5.198,5.218,51655400.0
2025-11-26,5.228,5.248,5.198,5.208,51013800.0
2025-11-27,5.198,5.218,5.178,5.188,51027200.0
2025-11-28,5.178,5.208,5.148,5.198,46618000.0
2025-12-01,5.218,5.248,5.208,5.248,60516700.0
2025-12-02,5.228,5.258,5.218,5.248,43544700.0
2025-12-03,5.238,5.268,5.218,5.248,51056400.0
2025-12-04,5.258,5.288,5.238,5.268,56672900.0
2025-12-05,5.258,5.298,5.228,5.288,69878900.0
2025-12-08,5.298,5.308,5.238,5.248,67364600.0
2025-12-09,5.238,5.248,5.168,5.178,96696400.0
2025-12-10,5.168,5.228,5.138,5.208,64110700.0
2025-12-11,5.218,5.228,5.178,5.178,62935900.0
2025-12-12,5.198,5.198,5.158,5.198,72787800.0
2025-12-15,5.178,5.218,5.168,5.178,53636000.0
2025-12-16,5.188,5.198,5.138,5.158,60816300.0
2025-12-17,5.168,5.208,5.118,5.208,73229500.0
2025-12-18,5.188,5.228,5.178,5.218,52303100.0
2025-12-19,5.218,5.248,5.208,5.228,58834100.0
2025-12-22,5.238,5.238,5.208,5.228,50832100.0
2025-12-23,5.25,5.28,5.24,5.25,63214000.0
2025-12-24,5.26,5.3,5.25,5.27,60158500.0
2025-12-25,5.27,5.28,5.24,5.26,49109900.0
2025-12-26,5.25,5.29,5.24,5.28,54418400.0
2025-12-29,5.28,5.36,5.27,5.33,119848900.0
2025-12-30,5.31,5.31,5.24,5.25,95234600.0
2025-12-31,5.25,5.28,5.24,5.26,52112900.0
2026-01-05,5.26,5.28,5.23,5.26,69805900.0
2026-01-06,5.26,5.35,5.25,5.34,114396900.0
2026-01-07,5.36,5.48,5.35,5.41,147001400.0
2026-01-08,5.39,5.46,5.36,5.43,105342200.0
2026-01-09,5.42,5.44,5.38,5.43,93985100.0
2026-01-12,5.43,5.45,5.4,5.43,97308000.0
2026-01-13,5.43,5.48,5.39,5.43,131189300.0
2026-01-14,5.47,5.48,5.31,5.33,215340100.0
2026-01-15,5.33,5.34,5.29,5.3,95664800.0
2026-01-16,5.31,5.5,5.18,5.2,437709800.0
2026-01-19,5.19,5.25,5.15,5.24,151915800.0
2026-01-20,5.22,5.39,5.22,5.39,215060200.0
2026-01-21,5.38,5.4,5.3,5.33,148522800.0
2026-01-22,5.33,5.4,5.22,5.26,259277000.0
2026-01-23,5.27,5.3,5.15,5.16,386187500.0
2026-01-26,5.19,5.69,5.18,5.65,1400726700.0
2026-01-27,5.53,5.57,5.35,5.39,699799700.0
2026-01-28,5.46,5.94,5.45,5.65,1177590200.0
2026-01-29,5.81,5.97,5.54,5.74,1121191600.0
2026-01-30,5.65,5.89,5.52,5.55,658741300.0
2026-02-02,5.45,5.5,5.21,5.22,717073800.0
2026-02-03,5.32,5.39,5.27,5.36,379262400.0
2026-02-04,5.43,5.58,5.43,5.55,490898500.0
2026-02-05,5.5,5.56,5.4,5.42,308223000.0
2026-02-06,5.35,5.41,5.32,5.36,271915900.0
2026-02-09,5.42,5.47,5.35,5.37,256443300.0
2026-02-10,5.37,5.38,5.29,5.31,253389700.0
2026-02-11,5.32,5.37,5.3,5.34,184839300.0
2026-02-12,5.37,5.53,5.36,5.48,382387000.0
2026-02-13,5.41,5.43,5.33,5.35,268666000.0
2026-02-24,5.59,5.9,5.56,5.9,1027405300.0
2026-02-25,5.91,6.32,5.84,6.04,1258048700.0
2026-02-26,6.04,6.15,5.95,6.0,484489900.0
2026-02-27,6.03,6.21,5.98,6.15,536524900.0
2026-03-02,6.07,6.14,5.97,6.08,523806600.0
2026-03-03,6.02,6.08,5.82,5.86,509315400.0
2026-03-04,5.81,5.9,5.7,5.76,389678300.0
2026-03-05,5.86,5.9,5.74,5.78,286914900.0
2026-03-06,5.73,5.8,5.7,5.78,260798700.0
2026-03-09,5.67,5.72,5.59,5.6,396447700.0
2026-03-10,5.65,5.72,5.61,5.67,324451500.0
2026-03-11,5.67,5.83,5.63,5.78,410383100.0
2026-03-12,5.78,5.83,5.71,5.76,322015000.0
2026-03-13,5.74,5.92,5.73,5.79,487568000.0
2026-03-16,5.79,5.83,5.6,5.61,482453300.0
2026-03-17,5.63,5.69,5.56,5.57,276496000.0
2026-03-18,5.57,5.59,5.51,5.56,224720600.0
2026-03-19,5.51,5.53,5.42,5.44,288027400.0
2026-03-20,5.44,5.48,5.4,5.4,232373000.0
2026-03-23,5.33,5.38,5.16,5.19,390410100.0
2026-03-24,5.27,5.29,5.2,5.29,205410600.0
2026-03-25,5.32,5.38,5.3,5.34,211428700.0
2026-03-26,5.34,5.35,5.22,5.24,207349200.0
2026-03-27,5.2,5.27,5.19,5.26,139780400.0
2026-03-30,5.21,5.37,5.18,5.32,237435400.0
2026-03-31,5.26,5.36,5.24,5.28,258884400.0
2026-04-01,5.35,5.39,5.28,5.29,196633300.0
2026-04-02,5.29,5.29,5.19,5.2,187953400.0
2026-04-03,5.21,5.22,5.04,5.05,269933000.0
2026-04-07,5.06,5.08,5.03,5.05,119951100.0
2026-04-08,5.15,5.19,5.11,5.18,198744800.0
2026-04-09,5.14,5.14,5.08,5.1,140007900.0
2026-04-10,5.13,5.15,5.11,5.11,134268500.0
2026-04-13,5.08,5.11,5.05,5.1,119739500.0
2026-04-14,5.12,5.15,5.1,5.13,157659900.0
2026-04-15,5.15,5.2,5.13,5.14,143510400.0
2026-04-16,5.14,5.16,5.12,5.15,115303300.0
2026-04-17,5.14,5.18,5.12,5.17,139299700.0
2026-04-20,5.16,5.17,5.13,5.15,126908600.0
2026-04-21,5.14,5.17,5.12,5.15,99863100.0
2026-04-22,5.13,5.15,5.11,5.11,127548300.0
2026-04-23,5.11,5.13,5.08,5.09,122145100.0
2026-04-24,5.09,5.09,5.04,5.06,104279400.0
2026-04-27,5.04,5.04,4.99,5.0,130108500.0
2026-04-28,5.0,5.03,4.98,5.03,84737200.0
2026-04-29,5.01,5.09,5.01,5.09,97280600.0
2026-04-30,5.0,5.0,4.9,4.93,348301700.0
2026-05-06,4.93,4.93,4.9,4.92,138384400.0
2026-05-07,4.93,4.98,4.92,4.96,139756700.0
2026-05-08,4.95,4.96,4.92,4.94,105417700.0
2026-05-11,4.97,5.05,4.96,5.01,188610600.0
2026-05-12,5.03,5.05,4.97,4.98,146196400.0
2026-05-13,4.97,5.0,4.95,4.96,136764000.0
2026-05-14,4.96,4.97,4.89,4.89,163455600.0
2026-05-15,4.9,4.91,4.84,4.85,161184600.0
2026-05-18,4.84,4.85,4.72,4.74,207087800.0
2026-05-19,4.73,4.79,4.73,4.78,79599500.0
2026-05-20,4.77,4.78,4.68,4.68,112710200.0
2026-05-21,4.7,4.71,4.6,4.61,119120400.0
2026-05-22,4.62,4.63,4.52,4.58,143487000.0
2026-05-25,4.57,4.62,4.54,4.58,93998500.0
2026-05-26,4.57,4.67,4.54,4.65,136824000.0
2026-05-27,4.64,4.66,4.56,4.58,102746200.0
2026-05-28,4.56,4.6,4.5,4.52,105682000.0
2026-05-29,4.52,4.67,4.52,4.62,160964100.0
2026-06-01,4.62,4.67,4.58,4.67,97840600.0
2026-06-02,4.66,4.69,4.61,4.64,102417700.0
2026-06-03,4.63,4.63,4.57,4.58,99095800.0
2026-06-04,4.58,4.6,4.5,4.51,104290100.0
2026-06-05,4.5,4.57,4.5,4.54,84155900.0
2026-06-08,4.51,4.51,4.37,4.39,150385900.0
2026-06-09,4.39,4.4,4.34,4.37,105107300.0
2026-06-10,4.35,4.37,4.29,4.34,116302400.0
2026-06-11,4.32,4.35,4.24,4.31,140086200.0
2026-06-12,4.34,4.47,4.33,4.42,192214300.0
2026-06-15,4.46,4.55,4.44,4.51,200764200.0
2026-06-16,4.48,4.49,4.41,4.42,115195200.0
2026-06-17,4.42,4.59,4.39,4.53,236001600.0
2026-06-18,4.5,4.51,4.35,4.36,160566900.0
2026-06-22,4.35,4.52,4.27,4.5,202326700.0
2026-06-23,4.48,4.52,4.35,4.36,173303000.0
2026-06-24,4.35,4.39,4.27,4.28,126922900.0
2026-06-25,4.26,4.29,4.18,4.2,150844300.0
2026-06-26,4.18,4.22,4.06,4.07,142994800.0
2026-06-29,4.06,4.14,3.98,4.1,126413200.0
2026-06-30,4.08,4.09,4.0,4.02,114102200.0
2026-07-01,4.0,4.14,3.99,4.1,144112200.0
2026-07-02,4.09,4.15,4.07,4.11,113278300.0
2026-07-03,4.1,4.17,4.09,4.13,105193100.0
2026-07-06,4.12,4.16,4.1,4.15,93162900.0
2026-07-07,4.15,4.15,4.05,4.07,104916800.0
2026-07-08,4.06,4.11,4.04,4.08,88258700.0
2026-07-09,4.07,4.08,4.02,4.06,99239300.0
2026-07-10,4.05,4.15,4.02,4.13,127208900.0
2026-07-13,4.11,4.13,4.08,4.1,99061200.0
2026-07-14,4.09,4.18,4.07,4.18,128607300.0
2026-07-15,4.16,4.3,4.15,4.3,155340400.0
2026-07-16,4.28,4.32,4.24,4.29,110497700.0
2026-07-17,4.28,4.36,4.26,4.28,134262800.0
2026-07-20,4.28,4.4,4.28,4.38,169093400.0
2026-07-21,4.37,4.46,4.33,4.34,179096500.0
2026-07-22,4.35,4.43,4.29,4.42,160420100.0
2026-07-23,4.4,4.45,4.38,4.45,100326200.0
2026-07-24,4.42,4.46,4.36,4.37,105478100.0
2026-07-27,4.37,4.44,4.36,4.37,113419500.0
2026-07-28,4.37,4.4,4.34,4.4,83091800.0
2026-07-29,4.4,4.48,4.39,4.45,120068100.0
2026-07-30,4.43,4.55,4.42,4.54,139507000.0
2026-07-31,4.546,4.566,4.486,4.546,130638900.0
2026-08-03,4.546,4.586,4.536,4.566,103533300.0
2026-08-04,4.556,4.566,4.446,4.456,148612900.0
2026-08-05,4.446,4.466,4.396,4.426,111002900.0
2026-08-06,4.436,4.506,4.396,4.426,113411200.0
2026-08-07,4.436,4.446,4.386,4.416,82584500.0
2026-08-10,4.416,4.476,4.406,4.456,95054600.0
2026-08-11,4.456,4.476,4.396,4.406,82762900.0
2026-08-12,4.406,4.416,4.356,4.386,97434800.0
2026-08-13,4.386,4.396,4.326,4.326,85982200.0
2026-08-14,4.316,4.326,4.286,4.296,53811100.0
2026-08-17,4.296,4.316,4.246,4.306,68187100.0
2026-08-18,4.296,4.316,4.266,4.276,54005100.0
2026-08-19,4.266,4.286,4.226,4.246,79632300.0
2026-08-20,4.236,4.306,4.236,4.296,75084600.0
2026-08-21,4.286,4.286,4.226,4.236,67613800.0
2026-08-24,4.236,4.296,4.226,4.296,87695300.0
2026-08-25,4.286,4.326,4.276,4.316,67857600.0
2026-08-26,4.316,4.416,4.306,4.396,106458700.0
2026-08-27,4.386,4.396,4.316,4.346,97796700.0
2026-08-28,4.326,4.396,4.306,4.386,95233600.0
2026-08-31,4.346,4.356,4.286,4.316,106367000.0
2026-09-01,4.306,4.386,4.296,4.356,101610700.0
2026-09-02,4.356,4.376,4.286,4.286,90477200.0
2026-09-03,4.296,4.346,4.296,4.296,72153300.0
2026-09-04,4.306,4.356,4.306,4.326,77308600.0
2026-09-07,4.326,4.336,4.266,4.286,94578200.0
2026-09-08,4.286,4.376,4.276,4.356,138421200.0
2026-09-09,4.356,4.396,4.326,4.376,84389200.0
2026-09-10,4.366,4.396,4.346,4.386,70214500.0
2026-09-11,4.366,4.376,4.306,4.326,78414200.0
2026-09-14,4.316,4.356,4.286,4.296,72595700.0
2026-09-15,4.286,4.296,4.246,4.256,63381900.0
2026-09-16,4.256,4.266,4.176,4.216,77228400.0
2026-09-17,4.206,4.236,4.196,4.216,62793700.0
2026-09-18,4.216,4.246,4.196,4.236,73554600.0
2026-09-21,4.226,4.276,4.216,4.266,67344200.0
2026-09-22,4.266,4.266,4.236,4.246,48140300.0
2026-09-23,4.246,4.286,4.226,4.226,76029400.0
2026-09-24,4.216,4.226,4.176,4.186,66142000.0
2026-09-28,4.186,4.186,4.136,4.156,55831900.0
2026-09-29,4.156,4.196,4.136,4.186,58596600.0
2026-09-30,4.186,4.266,4.166,4.266,90703400.0
2026-10-08,4.28,4.31,4.26,4.28,80998800.0
2026-10-09,4.27,4.31,4.27,4.29,85659000.0
2026-10-12,4.29,4.35,4.28,4.34,102056600.0
2026-10-13,4.33,4.38,4.31,4.34,96028000.0
2026-10-14,4.34,4.42,4.33,4.39,104350200.0
2026-10-15,4.37,4.38,4.26,4.31,124475200.0
2026-10-16,4.32,4.36,4.29,4.34,96206500.0
2026-10-19,4.32,4.35,4.3,4.32,65189800.0
2026-10-20,4.31,4.32,4.25,4.28,89737900.0
2026-10-21,4.28,4.29,4.22,4.23,67864600.0
2026-10-22,4.23,4.23,4.18,4.18,82681400.0
2026-10-23,4.15,4.23,4.14,4.2,108806600.0
2026-10-26,4.19,4.3,4.18,4.29,114587400.0
2026-10-27,4.28,4.31,4.26,4.26,72737300.0
2026-10-28,4.26,4.29,4.22,4.24,68615800.0