date,open,high,low,close,volume
2024-03-08,5.619,5.679,5.549,5.669,114059200.0
2024-03-11,5.639,5.639,5.489,5.569,157915700.0
2024-03-12,5.549,5.549,5.329,5.339,196148400.0
2024-03-13,5.319,5.379,5.269,5.359,116291100.0
2024-03-14,5.379,5.469,5.339,5.429,124530500.0
2024-03-15,5.439,5.489,5.349,5.409,99667800.0
2024-03-18,5.419,5.449,5.369,5.409,95081400.0
2024-03-19,5.419,5.469,5.339,5.359,127927500.0
2024-03-20,5.359,5.489,5.299,5.449,115494800.0
2024-03-21,5.449,5.509,5.409,5.459,70921800.0
2024-03-22,5.439,5.469,5.339,5.409,98100400.0
2024-03-25,5.379,5.509,5.369,5.439,153008300.0
2024-03-26,5.439,5.479,5.369,5.409,122214700.0
2024-03-27,5.389,5.469,5.379,5.429,91630100.0
2024-03-28,5.409,5.449,5.359,5.429,103583900.0
2024-03-29,5.419,5.649,5.419,5.599,187779600.0
2024-04-01,5.599,5.609,5.499,5.569,126560800.0
2024-04-02,5.559,5.739,5.549,5.679,167728800.0
2024-04-03,5.689,5.759,5.639,5.709,150004500.0
2024-04-08,5.659,5.829,5.599,5.719,168926700.0
2024-04-09,5.759,5.769,5.509,5.539,172979200.0
2024-04-10,5.539,5.639,5.519,5.569,115077200.0
2024-04-11,5.569,5.649,5.529,5.589,102343400.0
2024-04-12,5.579,5.629,5.559,5.589,107597500.0
2024-04-15,5.599,5.879,5.579,5.859,218444400.0
2024-04-16,5.819,5.989,5.769,5.889,223385500.0
2024-04-17,5.849,5.859,5.689,5.849,191095200.0
2024-04-18,5.769,5.849,5.709,5.749,165702900.0
2024-04-19,5.739,5.979,5.739,5.879,248266400.0
2024-04-22,5.839,5.979,5.689,5.709,220317200.0
2024-04-23,5.709,5.739,5.559,5.629,145852400.0
2024-04-24,5.689,5.729,5.629,5.699,96056800.0
2024-04-25,5.699,5.759,5.659,5.749,78423400.0
2024-04-26,5.759,5.849,5.729,5.749,143969300.0
2024-04-29,5.709,5.719,5.449,5.469,320187600.0
2024-04-30,5.469,5.629,5.449,5.559,208024000.0
2024-05-06,5.549,5.559,5.429,5.529,178607900.0
2024-05-07,5.519,5.589,5.499,5.579,123966300.0
2024-05-08,5.569,5.689,5.549,5.629,126175800.0
2024-05-09,5.649,5.679,5.589,5.599,121513300.0
2024-05-10,5.609,5.649,5.589,5.609,125549100.0
2024-05-13,5.609,5.649,5.559,5.599,111637100.0
2024-05-14,5.599,5.619,5.549,5.579,87501800.0
2024-05-15,5.569,5.589,5.529,5.539,60248800.0
2024-05-16,5.549,5.569,5.459,5.509,107295500.0
2024-05-17,5.509,5.549,5.469,5.549,94375300.0
2024-05-20,5.539,5.659,5.519,5.619,144269600.0
2024-05-21,5.589,5.599,5.549,5.569,91106100.0
2024-05-22,5.569,5.629,5.549,5.619,108708400.0
2024-05-23,5.609,5.619,5.529,5.579,101902300.0
2024-05-24,5.569,5.679,5.529,5.629,145619200.0
2024-05-27,5.629,5.779,5.629,5.719,128633600.0
2024-05-28,5.729,5.869,5.719,5.799,124042100.0
2024-05-29,5.789,5.869,5.759,5.829,97736200.0
2024-05-30,5.809,5.869,5.729,5.749,102479200.0
2024-05-31,5.759,5.779,5.659,5.659,104996200.0
2024-06-03,5.609,5.699,5.569,5.609,117452600.0
2024-06-04,5.569,5.609,5.519,5.539,124804300.0
2024-06-05,5.549,5.579,5.459,5.469,117314600.0
2024-06-06,5.489,5.589,5.469,5.539,149617700.0
2024-06-07,5.559,5.579,5.469,5.499,122702200.0
2024-06-11,5.519,5.559,5.369,5.389,191192300.0
2024-06-12,5.389,5.449,5.339,5.429,140089100.0
2024-06-13,5.439,5.449,5.329,5.349,153359500.0
2024-06-14,5.339,5.369,5.289,5.359,287543400.0
2024-06-17,5.309,5.319,5.189,5.199,235239600.0
2024-06-18,5.219,5.249,5.139,5.229,127710700.0
2024-06-19,5.239,5.339,5.229,5.279,163112100.0
2024-06-20,5.289,5.389,5.279,5.379,171858600.0
2024-06-21,5.369,5.409,5.299,5.349,169491500.0
2024-06-24,5.379,5.389,5.299,5.339,125780700.0
2024-06-25,5.369,5.409,5.309,5.319,136535900.0
2024-06-26,5.329,5.379,5.279,5.359,122673500.0
2024-06-27,5.349,5.399,5.329,5.369,120781000.0
2024-06-28,5.409,5.539,5.359,5.529,193602400.0
2024-07-01,5.509,5.629,5.499,5.599,142936200.0
2024-07-02,5.629,5.699,5.599,5.659,157891100.0
2024-07-03,5.659,5.689,5.599,5.639,126984000.0
2024-07-04,5.659,5.739,5.639,5.719,147775700.0
2024-07-05,5.719,5.759,5.599,5.639,159438400.0
2024-07-08,5.629,5.729,5.609,5.709,140940300.0
2024-07-09,5.719,5.779,5.659,5.749,139590800.0
2024-07-10,5.729,5.799,5.619,5.629,138500600.0
2024-07-11,5.659,5.669,5.579,5.629,141192800.0
2024-07-12,5.639,5.709,5.599,5.609,134090200.0
2024-07-15,5.609,5.779,5.579,5.759,169550600.0
2024-07-16,5.789,5.909,5.759,5.899,143831200.0
2024-07-17,5.889,5.929,5.809,5.839,135138900.0
2024-07-18,5.869,5.959,5.859,5.929,156377600.0
2024-07-19,5.929,5.969,5.809,5.909,166191700.0
2024-07-22,5.879,5.899,5.709,5.829,146584100.0
2024-07-23,5.819,5.889,5.799,5.839,135414000.0
2024-07-24,5.819,6.109,5.809,6.069,228293700.0
2024-07-25,6.079,6.099,5.969,6.059,194657600.0
2024-07-26,6.049,6.079,5.929,5.989,147621100.0
2024-07-29,5.989,6.109,5.949,6.109,135207200.0
2024-07-30,6.079,6.089,5.839,5.879,151769200.0
2024-07-31,5.879,5.929,5.769,5.899,211944300.0
2024-08-01,5.889,6.029,5.869,5.969,131782500.0
2024-08-02,5.939,6.019,5.869,5.999,97073800.0
2024-08-05,5.959,5.959,5.789,5.849,146616300.0
2024-08-06,5.869,5.909,5.809,5.849,95496100.0
2024-08-07,5.839,6.009,5.819,5.929,109375900.0
2024-08-08,5.959,5.999,5.899,5.909,62027600.0
2024-08-09,5.909,5.989,5.899,5.969,66883600.0
2024-08-12,5.969,6.059,5.939,5.979,99584700.0
2024-08-13,5.979,6.089,5.969,6.049,93251200.0
2024-08-14,6.039,6.079,5.999,6.059,58991400.0
2024-08-15,6.029,6.119,6.009,6.099,81430300.0
2024-08-16,6.109,6.169,6.049,6.089,124517600.0
2024-08-19,6.089,6.209,6.079,6.129,115984300.0
2024-08-20,6.109,6.119,6.009,6.069,88016000.0
2024-08-21,6.059,6.089,5.969,6.079,72221700.0
2024-08-22,6.059,6.199,6.029,6.149,105746200.0
2024-08-23,6.139,6.239,6.119,6.229,97835100.0
2024-08-26,6.259,6.329,6.199,6.299,136585600.0
2024-08-27,6.309,6.609,6.299,6.589,205901800.0
2024-08-28,6.559,6.619,6.459,6.509,119407700.0
2024-08-29,6.499,6.579,6.249,6.279,156372100.0
2024-08-30,6.259,6.329,6.119,6.219,180830200.0
2024-09-02,6.159,6.429,6.139,6.379,164561100.0
2024-09-03,6.359,6.409,6.029,6.079,175875900.0
2024-09-04,6.009,6.059,5.909,5.999,103761400.0
2024-09-05,6.029,6.059,5.889,5.959,122228200.0
2024-09-06,5.959,6.129,5.949,6.009,85728800.0
2024-09-09,6.009,6.039,5.769,5.789,141548300.0
2024-09-10,5.789,5.939,5.779,5.909,116664400.0
2024-09-11,5.879,5.889,5.569,5.709,176713400.0
2024-09-12,5.699,5.759,5.649,5.739,98119000.0
2024-09-13,5.765,5.815,5.735,5.745,99900300.0
2024-09-18,5.765,5.995,5.765,5.945,109331300.0
2024-09-19,5.945,5.975,5.715,5.875,131665900.0
2024-09-20,5.855,6.015,5.855,5.935,141769500.0
2024-09-23,5.955,6.095,5.905,6.035,85530300.0
2024-09-24,6.125,6.325,6.055,6.315,158111800.0
2024-09-25,6.445,6.545,6.235,6.275,211493300.0
2024-09-26,6.295,6.305,6.175,6.305,191475800.0
2024-09-27,6.345,6.345,6.075,6.215,225603200.0
2024-09-30,6.245,6.675,6.235,6.515,524732500.0
2024-10-08,7.155,7.195,6.395,6.575,602787200.0
2024-10-09,6.555,6.555,6.135,6.135,355211600.0
2024-10-10,6.215,6.555,6.205,6.435,319840900.0
2024-10-11,6.465,6.565,6.235,6.305,244774000.0
2024-10-14,6.435,6.455,6.285,6.355,182196100.0
2024-10-15,6.305,6.305,6.155,6.155,178261000.0
2024-10-16,6.105,6.215,6.075,6.145,136315200.0
2024-10-17,6.165,6.225,6.055,6.055,157877400.0
2024-10-18,6.065,6.185,5.995,6.125,196731700.0
2024-10-21,6.225,6.255,6.085,6.105,237685900.0
2024-10-22,6.105,6.175,6.085,6.155,153924200.0
2024-10-23,6.165,6.175,6.095,6.145,161485900.0
2024-10-24,6.115,6.135,6.035,6.045,144542900.0
2024-10-25,6.045,6.045,5.985,6.005,112205600.0
2024-10-28,5.965,5.995,5.915,5.995,153004100.0
2024-10-29,5.875,5.885,5.775,5.785,281948500.0
2024-10-30,5.785,5.805,5.725,5.745,156245100.0
2024-10-31,5.755,5.785,5.715,5.735,151855000.0
2024-11-01,5.745,5.865,5.735,5.835,224292900.0
2024-11-04,5.835,5.845,5.735,5.795,167204600.0
2024-11-05,5.795,5.845,5.755,5.835,191059800.0
2024-11-06,5.825,5.915,5.805,5.835,218884800.0
2024-11-07,5.835,5.945,5.805,5.935,196704600.0
2024-11-08,5.955,5.985,5.875,5.885,187519400.0
2024-11-11,5.835,5.845,5.765,5.785,174982000.0
2024-11-12,5.755,5.815,5.735,5.735,161139800.0
2024-11-13,5.735,5.835,5.725,5.795,138917000.0
2024-11-14,5.785,5.895,5.775,5.825,200456200.0
2024-11-15,5.815,5.935,5.795,5.875,204663000.0
2024-11-18,5.885,6.005,5.875,5.915,216905700.0
2024-11-19,5.935,5.945,5.815,5.845,178021400.0
2024-11-20,5.825,5.925,5.815,5.895,139359100.0
2024-11-21,5.885,5.925,5.865,5.885,93197300.0
2024-11-22,5.885,5.925,5.825,5.825,137277500.0
2024-11-25,5.855,5.995,5.835,5.885,209483200.0
2024-11-26,5.845,5.925,5.775,5.915,139289900.0
2024-11-27,5.915,5.935,5.875,5.935,126679400.0
2024-11-28,5.925,5.975,5.905,5.955,115904400.0
2024-11-29,5.965,5.985,5.915,5.915,127803400.0
2024-12-02,5.895,5.905,5.845,5.865,160189800.0
2024-12-03,5.865,5.905,5.835,5.905,135805600.0
2024-12-04,5.905,6.055,5.885,6.035,296081700.0
2024-12-05,6.005,6.025,5.925,5.945,126470900.0
2024-12-06,5.925,6.005,5.925,5.965,119178100.0
2024-12-09,5.955,6.035,5.925,6.025,131222900.0
2024-12-10,6.075,6.105,5.995,5.995,164668700.0
2024-12-11,5.995,6.025,5.975,5.995,103105100.0
2024-12-12,6.005,6.035,5.985,6.015,126065500.0
2024-12-13,5.985,5.995,5.895,5.915,220032100.0
2024-12-16,5.915,6.025,5.915,6.005,166124800.0
2024-12-17,5.985,6.075,5.975,5.995,133820300.0
2024-12-18,6.015,6.115,6.015,6.065,158983400.0
2024-12-19,6.045,6.105,5.995,6.015,123185900.0
2024-12-20,6.025,6.035,5.935,5.935,132952400.0
2024-12-23,5.945,6.115,5.945,6.095,255275700.0
2024-12-24,6.055,6.205,6.045,6.165,181170100.0
2024-12-25,6.165,6.315,6.165,6.315,208435700.0
2024-12-26,6.295,6.315,6.175,6.225,161122300.0
2024-12-27,6.215,6.265,6.125,6.205,132060600.0
2024-12-30,6.175,6.295,6.175,6.275,139251600.0
2024-12-31,6.255,6.335,6.215,6.235,170879600.0
2025-01-02,6.225,6.285,6.075,6.115,171978700.0
2025-01-03,6.135,6.205,6.095,6.125,162187300.0
2025-01-06,6.145,6.165,6.025,6.115,129469600.0
2025-01-07,6.105,6.115,6.035,6.085,92531500.0
2025-01-08,6.085,6.255,6.075,6.135,159276700.0
2025-01-09,6.085,6.105,5.945,5.965,172834100.0
2025-01-10,5.975,6.005,5.845,5.845,156583800.0
2025-01-13,5.875,5.905,5.715,5.765,156714200.0
2025-01-14,5.765,5.825,5.725,5.815,134719800.0
2025-01-15,5.795,5.935,5.785,5.815,137381800.0
2025-01-16,5.855,5.895,5.805,5.835,117598400.0
2025-01-17,5.815,5.845,5.765,5.775,108355900.0
2025-01-20,5.795,5.805,5.715,5.725,142035400.0
2025-01-21,5.735,5.745,5.615,5.625,177952900.0
2025-01-22,5.605,5.635,5.555,5.555,126871300.0
2025-01-23,5.575,5.635,5.565,5.585,134814700.0
2025-01-24,5.585,5.625,5.555,5.595,107529500.0
2025-01-27,5.605,5.655,5.605,5.635,131362800.0
2025-02-05,5.645,5.655,5.555,5.575,131663100.0
2025-02-06,5.585,5.645,5.575,5.645,103993500.0
2025-02-07,5.635,5.685,5.605,5.665,147852300.0
2025-02-10,5.655,5.685,5.635,5.665,124406900.0
2025-02-11,5.675,5.715,5.645,5.665,119112500.0
2025-02-12,5.665,5.685,5.625,5.655,117836000.0
2025-02-13,5.655,5.665,5.625,5.625,126894200.0
2025-02-14,5.635,5.645,5.585,5.625,143301000.0
2025-02-17,5.625,5.635,5.575,5.595,143310800.0
2025-02-18,5.585,5.615,5.555,5.565,183864900.0
2025-02-19,5.565,5.565,5.455,5.475,283686800.0
2025-02-20,5.475,5.505,5.455,5.465,136551300.0
2025-02-21,5.475,5.495,5.445,5.465,124865600.0
2025-02-24,5.455,5.465,5.425,5.435,134193900.0
2025-02-25,5.425,5.455,5.365,5.375,149208200.0
2025-02-26,5.355,5.395,5.285,5.345,186769500.0
2025-02-27,5.345,5.395,5.305,5.395,184045500.0
2025-02-28,5.375,5.435,5.335,5.335,179805200.0
2025-03-03,5.335,5.365,5.285,5.295,159040500.0
2025-03-04,5.275,5.285,5.205,5.215,148210100.0
2025-03-05,5.215,5.255,5.185,5.235,124452600.0
2025-03-06,5.215,5.255,5.205,5.245,124714600.0
2025-03-07,5.245,5.315,5.235,5.285,130306200.0
2025-03-10,5.285,5.295,5.225,5.245,96825800.0
2025-03-11,5.215,5.255,5.215,5.255,97164200.0
2025-03-12,5.245,5.255,5.215,5.215,107272000.0
2025-03-13,5.225,5.305,5.225,5.285,179181200.0
2025-03-14,5.275,5.365,5.265,5.355,199746700.0
2025-03-17,5.375,5.425,5.375,5.405,140706500.0
2025-03-18,5.405,5.415,5.365,5.375,88784200.0
2025-03-19,5.365,5.405,5.355,5.405,74744200.0
2025-03-20,5.395,5.425,5.385,5.415,99858300.0
2025-03-21,5.415,5.485,5.365,5.365,153058300.0
2025-03-24,5.315,5.345,5.255,5.285,175742500.0
2025-03-25,5.305,5.335,5.295,5.325,110156100.0
2025-03-26,5.325,5.355,5.295,5.315,112424500.0
2025-03-27,5.325,5.395,5.325,5.385,122256900.0
2025-03-28,5.395,5.395,5.315,5.325,87796100.0
2025-03-31,5.335,5.375,5.275,5.285,126673400.0
2025-04-01,5.305,5.335,5.265,5.285,108575400.0
2025-04-02,5.285,5.315,5.275,5.305,78807000.0
2025-04-03,5.265,5.345,5.265,5.335,111757100.0
2025-04-07,5.185,5.185,4.805,4.935,388042600.0
2025-04-08,4.975,5.235,4.965,5.225,339001600.0
2025-04-09,5.205,5.225,5.075,5.185,207901400.0
2025-04-10,5.225,5.235,5.115,5.145,168645100.0
2025-04-11,5.145,5.145,5.075,5.115,115225500.0
2025-04-14,5.115,5.175,5.105,5.165,127403500.0
2025-04-15,5.145,5.205,5.135,5.205,128710700.0
2025-04-16,5.185,5.295,5.175,5.285,150243200.0
2025-04-17,5.285,5.285,5.215,5.285,100159800.0
2025-04-18,5.265,5.305,5.245,5.285,72774300.0
2025-04-21,5.265,5.295,5.205,5.215,109499600.0
2025-04-22,5.215,5.285,5.205,5.245,102404300.0
2025-04-23,5.275,5.275,5.225,5.235,75735500.0
2025-04-24,5.225,5.265,5.225,5.255,77287500.0
2025-04-25,5.255,5.265,5.215,5.235,75293900.0
2025-04-28,5.235,5.285,5.205,5.265,101498700.0
2025-04-29,5.235,5.265,5.185,5.185,114049900.0
2025-04-30,5.195,5.225,5.165,5.215,85032200.0
2025-05-06,5.225,5.225,5.175,5.195,102876000.0
2025-05-07,5.245,5.265,5.195,5.265,146633300.0
2025-05-08,5.245,5.285,5.225,5.245,74486000.0
2025-05-09,5.245,5.275,5.235,5.245,77589200.0
2025-05-12,5.255,5.275,5.235,5.255,71792500.0
2025-05-13,5.275,5.305,5.265,5.285,106926600.0
2025-05-14,5.295,5.385,5.275,5.385,157181700.0
2025-05-15,5.375,5.405,5.335,5.335,101816800.0
2025-05-16,5.335,5.345,5.205,5.215,177436100.0
2025-05-19,5.225,5.265,5.215,5.235,75257000.0
2025-05-20,5.245,5.255,5.215,5.225,61297400.0
2025-05-21,5.235,5.305,5.235,5.265,118003200.0
2025-05-22,5.265,5.335,5.245,5.335,137971700.0
2025-05-23,5.325,5.355,5.245,5.245,112997000.0
2025-05-26,5.245,5.285,5.225,5.235,89066000.0
2025-05-27,5.245,5.275,5.235,5.235,65958100.0
2025-05-28,5.245,5.355,5.245,5.345,166227600.0
2025-05-29,5.345,5.365,5.285,5.285,112245900.0
2025-05-30,5.285,5.355,5.275,5.335,121940600.0
2025-06-03,5.335,5.345,5.285,5.305,95018600.0
2025-06-04,5.305,5.335,5.295,5.315,69972200.0
2025-06-05,5.305,5.325,5.265,5.275,99519700.0
2025-06-06,5.285,5.315,5.265,5.305,84544100.0
2025-06-09,5.315,5.325,5.285,5.315,79071200.0
2025-06-10,5.315,5.345,5.285,5.305,104333800.0
2025-06-11,5.305,5.435,5.295,5.425,235635700.0
2025-06-12,5.425,5.465,5.365,5.445,159278200.0
2025-06-13,5.505,5.545,5.455,5.485,192690200.0
2025-06-16,5.505,5.515,5.425,5.465,195747300.0
2025-06-17,5.465,5.575,5.455,5.515,250770800.0
2025-06-18,5.565,5.575,5.455,5.455,183268700.0
2025-06-19,5.465,5.545,5.395,5.535,210279000.0
2025-06-20,5.525,5.555,5.445,5.445,182528800.0
2025-06-23,5.505,5.525,5.365,5.405,215761700.0
2025-06-24,5.355,5.415,5.255,5.365,209694900.0
2025-06-25,5.345,5.385,5.315,5.375,148293000.0
2025-06-26,5.375,5.415,5.355,5.405,116040300.0
2025-06-27,5.405,5.405,5.335,5.355,127288500.0
2025-06-30,5.355,5.365,5.325,5.335,97703200.0
2025-07-01,5.335,5.375,5.315,5.355,87544000.0
2025-07-02,5.365,5.395,5.355,5.385,110110000.0
2025-07-03,5.395,5.405,5.335,5.355,124725700.0
2025-07-04,5.355,5.385,5.345,5.375,113433300.0
2025-07-07,5.365,5.365,5.325,5.345,88986700.0
2025-07-08,5.355,5.385,5.335,5.375,100850900.0
2025-07-09,5.375,5.425,5.365,5.375,135271900.0
2025-07-10,5.385,5.475,5.385,5.455,225011600.0
2025-07-11,5.465,5.545,5.405,5.405,265997400.0
2025-07-14,5.425,5.495,5.425,5.465,140147000.0
2025-07-15,5.455,5.485,5.415,5.455,109590300.0
2025-07-16,5.455,5.485,5.435,5.455,76287400.0
2025-07-17,5.455,5.465,5.415,5.425,93167100.0
2025-07-18,5.445,5.525,5.435,5.515,147229600.0
2025-07-21,5.505,5.635,5.495,5.615,204451700.0
2025-07-22,5.615,5.745,5.605,5.725,276282800.0
2025-07-23,5.755,5.775,5.705,5.715,220758900.0
2025-07-24,5.715,5.735,5.655,5.675,180612800.0
2025-07-25,5.675,5.775,5.655,5.655,165650100.0
2025-07-28,5.655,5.665,5.565,5.575,140310300.0
2025-07-29,5.565,5.625,5.555,5.595,100202200.0
2025-07-30,5.615,5.745,5.605,5.705,156049300.0
2025-07-31,5.735,5.755,5.595,5.705,182390700.0
2025-08-01,5.605,5.625,5.365,5.385,408484200.0
2025-08-04,5.355,5.365,5.295,5.345,166090300.0
2025-08-05,5.345,5.415,5.345,5.405,123519800.0
2025-08-06,5.395,5.425,5.375,5.405,99592100.0
2025-08-07,5.405,5.435,5.375,5.425,108643400.0
2025-08-08,5.415,5.485,5.405,5.435,99553900.0
2025-08-11,5.435,5.455,5.375,5.375,121133900.0
2025-08-12,5.375,5.485,5.375,5.455,152238100.0
2025-08-13,5.435,5.465,5.405,5.415,103922300.0
2025-08-14,5.425,5.455,5.375,5.385,101427400.0
2025-08-15,5.385,5.395,5.345,5.375,131995700.0
2025-08-18,5.385,5.405,5.365,5.375,138623100.0
2025-08-19,5.385,5.385,5.355,5.365,90513100.0
2025-08-20,5.365,5.425,5.335,5.415,142599400.0
2025-08-21,5.415,5.565,5.405,5.555,292798400.0
2025-08-22,5.525,5.555,5.455,5.525,191226300.0
2025-08-25,5.525,5.555,5.485,5.535,169773300.0
2025-08-26,5.535,5.575,5.495,5.515,153399100.0
2025-08-27,5.505,5.545,5.435,5.435,157792400.0
2025-08-28,5.435,5.485,5.405,5.455,143979600.0
2025-08-29,5.455,5.535,5.395,5.405,246667900.0
2025-09-01,5.415,5.435,5.355,5.395,138788100.0
2025-09-02,5.395,5.515,5.395,5.505,276373800.0
2025-09-03,5.515,5.535,5.425,5.445,156482300.0
2025-09-04,5.425,5.525,5.325,5.475,305151200.0
2025-09-05,5.435,5.465,5.355,5.385,182491100.0
2025-09-08,5.375,5.435,5.355,5.375,143184600.0
2025-09-09,5.395,5.415,5.335,5.355,146317800.0
2025-09-10,5.365,5.365,5.305,5.305,184706200.0
2025-09-11,5.315,5.335,5.245,5.325,218933600.0
2025-09-12,5.333,5.363,5.303,5.313,161464800.0
2025-09-15,5.313,5.333,5.273,5.303,145637700.0
2025-09-16,5.303,5.323,5.243,5.263,140601700.0
2025-09-17,5.273,5.273,5.213,5.273,151050000.0
2025-09-18,5.263,5.273,5.173,5.183,162547900.0
2025-09-19,5.173,5.183,5.133,5.143,130703800.0
2025-09-22,5.143,5.153,5.093,5.103,111487700.0
2025-09-23,5.103,5.163,5.053,5.143,142495800.0
2025-09-24,5.143,5.193,5.113,5.143,113385400.0
2025-09-25,5.143,5.153,5.103,5.133,89457600.0
2025-09-26,5.143,5.153,5.113,5.133,89379000.0
2025-09-29,5.133,5.143,5.053,5.093,156882300.0
2025-09-30,5.083,5.093,5.063,5.073,82918200.0
2025-10-09,5.073,5.153,5.053,5.143,146386000.0
2025-10-10,5.123,5.183,5.113,5.153,128243500.0
2025-10-13,5.083,5.183,5.053,5.143,200336900.0
2025-10-14,5.143,5.203,5.113,5.203,176925600.0
2025-10-15,5.193,5.223,5.153,5.173,130582300.0
2025-10-16,5.173,5.243,5.163,5.233,152596100.0
2025-10-17,5.223,5.273,5.193,5.193,151270500.0
2025-10-20,5.213,5.263,5.153,5.253,143991900.0
2025-10-21,5.253,5.273,5.223,5.243,130529200.0
2025-10-22,5.243,5.293,5.233,5.283,137824300.0
2025-10-23,5.283,5.353,5.283,5.343,165957000.0
2025-10-24,5.363,5.363,5.293,5.323,127615600.0
2025-10-27,5.303,5.413,5.283,5.363,173741900.0
2025-10-28,5.363,5.383,5.323,5.343,110553500.0
2025-10-29,5.343,5.343,5.293,5.303,91682100.0
2025-10-30,5.313,5.363,5.293,5.313,126537300.0
2025-10-31,5.313,5.313,5.213,5.253,182383200.0
2025-11-03,5.253,5.373,5.253,5.353,183279400.0
2025-11-04,5.363,5.403,5.343,5.363,164460100.0
2025-11-05,5.353,5.363,5.313,5.333,97329500.0
2025-11-06,5.323,5.383,5.303,5.333,108510700.0
2025-11-07,5.343,5.413,5.333,5.393,150264000.0
2025-11-10,5.403,5.463,5.393,5.443,134139200.0
2025-11-11,5.453,5.473,5.413,5.453,108928800.0
2025-11-12,5.483,5.523,5.463,5.493,133576000.0
2025-11-13,5.463,5.493,5.413,5.463,131356800.0
2025-11-14,5.473,5.523,5.463,5.493,121113700.0
2025-11-17,5.533,5.583,5.483,5.563,193460600.0
2025-11-18,5.553,5.613,5.543,5.583,140085000.0
2025-11-19,5.593,5.873,5.573,5.833,429601100.0
2025-11-20,5.783,5.923,5.783,5.833,274194900.0
2025-11-21,5.833,5.873,5.713,5.753,257512800.0
2025-11-24,5.773,5.813,5.583,5.623,199472500.0
2025-11-25,5.633,5.633,5.513,5.583,151352200.0
2025-11-26,5.583,5.633,5.503,5.523,122869400.0
2025-11-27,5.513,5.643,5.463,5.593,136740800.0
2025-11-28,5.583,5.593,5.523,5.563,100999200.0
2025-12-01,5.553,5.643,5.543,5.633,120924500.0
2025-12-02,5.633,5.783,5.613,5.763,152403000.0
2025-12-03,5.723,5.763,5.663,5.733,100927900.0
2025-12-04,5.743,5.803,5.713,5.753,104172100.0
2025-12-05,5.753,5.803,5.703,5.743,120227800.0
2025-12-08,5.743,5.793,5.683,5.743,111802700.0
2025-12-09,5.743,5.753,5.663,5.713,108641800.0
2025-12-10,5.693,5.713,5.623,5.643,93054800.0
2025-12-11,5.653,5.663,5.533,5.603,108980700.0
2025-12-12,5.583,5.583,5.513,5.563,150497800.0
2025-12-15,5.533,5.613,5.503,5.583,96384100.0
2025-12-16,5.573,5.623,5.463,5.603,143645300.0
2025-12-17,5.593,5.683,5.563,5.623,118090900.0
2025-12-18,5.663,5.753,5.603,5.713,112933100.0
2025-12-19,5.713,5.753,5.653,5.673,117270400.0
2025-12-22,5.683,5.693,5.613,5.653,119801100.0
2025-12-23,5.653,5.733,5.613,5.703,147848000.0
2025-12-24,5.683,5.733,5.633,5.693,135937800.0
2025-12-25,5.693,5.723,5.613,5.633,83280700.0
2025-12-26,5.633,5.643,5.563,5.573,97182500.0
2025-12-29,5.573,5.823,5.553,5.783,233593800.0
2025-12-30,5.773,6.023,5.743,5.943,268997200.0
2025-12-31,5.943,6.033,5.923,5.963,158488000.0
2026-01-05,5.983,6.033,5.763,5.873,222368800.0
2026-01-06,5.883,6.003,5.793,5.963,173076400.0
2026-01-07,5.923,5.973,5.853,5.883,142286000.0
2026-01-08,5.903,5.913,5.803,5.853,106491100.0
2026-01-09,6.463,6.463,5.883,5.943,689393500.0
2026-01-12,5.883,5.883,5.683,5.753,426677000.0
2026-01-13,5.733,5.803,5.713,5.753,250550700.0
2026-01-14,5.753,5.803,5.713,5.753,252427800.0
2026-01-15,5.723,5.793,5.703,5.733,186817400.0
2026-01-16,5.713,5.733,5.603,5.623,216419100.0
2026-01-19,5.603,5.723,5.583,5.713,194249000.0
2026-01-20,5.703,5.833,5.683,5.793,227966100.0
2026-01-21,5.803,5.813,5.713,5.743,204695000.0
2026-01-22,5.763,6.003,5.753,5.993,449046100.0
2026-01-23,5.993,6.063,5.893,5.933,258408900.0
2026-01-26,5.963,6.253,5.953,6.163,432197500.0
2026-01-27,6.173,6.303,6.123,6.153,262942700.0
2026-01-28,6.213,6.363,6.133,6.183,484459900.0
2026-01-29,6.233,6.303,6.073,6.223,441549500.0
2026-01-30,6.233,6.373,6.143,6.293,307411000.0
2026-02-02,6.183,6.353,6.093,6.163,287400000.0
2026-02-03,6.153,6.173,6.013,6.083,200208000.0
2026-02-04,6.133,6.323,6.093,6.283,244684600.0
2026-02-05,6.293,6.353,6.093,6.183,216957900.0
2026-02-06,6.083,6.303,6.083,6.283,221068100.0
2026-02-09,6.283,6.363,6.233,6.283,162428900.0
2026-02-10,6.293,6.333,6.223,6.243,164065600.0
2026-02-11,6.253,6.333,6.183,6.323,166308500.0
2026-02-12,6.313,6.463,6.273,6.383,186121500.0
2026-02-13,6.313,6.333,6.123,6.153,231888800.0
2026-02-24,6.253,6.423,6.253,6.363,237543700.0
2026-02-25,6.353,6.483,6.283,6.303,238166300.0
2026-02-26,6.283,6.353,6.243,6.273,135474200.0
2026-02-27,6.283,6.313,6.213,6.243,105662300.0
2026-03-02,6.583,6.893,6.333,6.893,1088572000.0
2026-03-03,6.933,7.603,6.933,7.603,1502438200.0
2026-03-04,7.883,7.893,6.823,7.183,1233814600.0
2026-03-05,7.033,7.083,6.643,6.813,764716000.0
2026-03-06,6.723,6.783,6.523,6.663,575186400.0
2026-03-09,7.233,7.233,6.723,6.783,1077922400.0
2026-03-10,6.283,6.403,6.253,6.343,642551300.0
2026-03-11,6.283,6.323,6.183,6.293,460143300.0
2026-03-12,6.343,6.373,6.213,6.243,490966800.0
2026-03-13,6.273,6.293,6.093,6.113,475963400.0
2026-03-16,6.133,6.193,6.093,6.113,286421500.0
2026-03-17,6.083,6.083,5.993,6.033,316249200.0
2026-03-18,6.003,6.003,5.833,5.903,313834500.0
2026-03-19,5.993,6.073,5.963,6.063,411549700.0
2026-03-20,5.963,5.963,5.833,5.863,289769800.0
2026-03-23,5.863,5.893,5.713,5.823,337341400.0
2026-03-24,5.723,5.733,5.643,5.723,256982200.0
2026-03-25,5.653,5.703,5.573,5.703,253393200.0
2026-03-26,5.673,5.723,5.633,5.663,220019800.0
2026-03-27,5.653,5.693,5.623,5.683,192807200.0
2026-03-30,5.713,5.773,5.693,5.753,207317100.0
2026-03-31,5.743,5.793,5.663,5.663,173574600.0
2026-04-01,5.663,5.713,5.633,5.673,168739300.0
2026-04-02,5.663,5.743,5.653,5.733,205126100.0
2026-04-03,5.733,5.733,5.613,5.643,158440500.0
2026-04-07,5.633,5.703,5.573,5.693,158303400.0
2026-04-08,5.583,5.683,5.543,5.673,226362900.0
2026-04-09,5.673,5.723,5.603,5.623,167923800.0
2026-04-10,5.613,5.623,5.593,5.593,129726900.0
2026-04-13,5.633,5.643,5.553,5.613,174105000.0
2026-04-14,5.583,5.593,5.543,5.563,135035700.0
2026-04-15,5.543,5.553,5.463,5.473,187819500.0
2026-04-16,5.453,5.463,5.423,5.443,149625400.0
2026-04-17,5.453,5.453,5.343,5.343,215457600.0
2026-04-20,5.353,5.373,5.313,5.313,235206700.0
2026-04-21,5.313,5.323,5.273,5.283,192409000.0
2026-04-22,5.293,5.293,5.203,5.223,241656100.0
2026-04-23,5.223,5.273,5.183,5.233,352446600.0
2026-04-24,5.213,5.223,5.133,5.173,235104300.0
2026-04-27,5.163,5.193,5.113,5.123,210444100.0
2026-04-28,5.123,5.163,5.053,5.133,342619700.0
2026-04-29,5.183,5.283,5.133,5.203,773519200.0
2026-04-30,5.183,5.213,5.153,5.173,324654900.0
2026-05-06,5.163,5.173,5.103,5.153,338119400.0
2026-05-07,5.123,5.133,5.053,5.053,355619000.0
2026-05-08,5.073,5.083,4.993,5.003,344056100.0
2026-05-11,5.013,5.013,4.963,4.993,332002800.0
2026-05-12,5.003,5.013,4.963,4.983,269596100.0
2026-05-13,4.983,4.993,4.943,4.953,238102100.0
2026-05-14,4.963,4.983,4.903,4.933,334050000.0
2026-05-15,4.913,4.953,4.873,4.913,281343100.0
2026-05-18,4.913,4.933,4.873,4.923,194092900.0
2026-05-19,4.903,4.933,4.883,4.913,169852500.0
2026-05-20,4.913,4.933,4.873,4.883,179544500.0
2026-05-21,4.863,4.883,4.803,4.813,252628700.0
2026-05-22,4.803,4.823,4.733,4.743,261237000.0
2026-05-25,4.743,4.773,4.703,4.703,200977600.0
2026-05-26,4.703,4.723,4.633,4.653,324307800.0
2026-05-27,4.643,4.643,4.513,4.613,372564300.0
2026-05-28,4.563,4.683,4.563,4.593,281068700.0
2026-05-29,4.583,4.643,4.563,4.633,330665800.0
2026-06-01,4.623,4.673,4.583,4.653,349235300.0
2026-06-02,4.663,4.733,4.583,4.603,401250400.0
2026-06-03,4.613,4.663,4.553,4.643,346648100.0
2026-06-04,4.623,4.673,4.603,4.603,233299100.0
2026-06-05,4.603,4.743,4.593,4.673,379646400.0
2026-06-08,4.663,4.723,4.623,4.683,317616400.0
2026-06-09,4.653,4.663,4.553,4.573,309485500.0
2026-06-10,4.553,4.583,4.533,4.563,175138200.0
2026-06-11,4.563,4.603,4.513,4.573,206587200.0
2026-06-12,4.553,4.733,4.543,4.723,488059100.0
2026-06-15,4.733,4.833,4.723,4.773,395302500.0
2026-06-16,4.803,4.813,4.733,4.753,244451100.0
2026-06-17,4.775,4.805,4.725,4.745,219632600.0
2026-06-18,4.745,4.745,4.605,4.605,232692300.0
2026-06-22,4.605,4.695,4.535,4.665,258218800.0
2026-06-23,4.645,4.795,4.615,4.625,298852100.0
2026-06-24,4.635,4.645,4.545,4.555,248041500.0
2026-06-25,4.555,4.555,4.425,4.445,274687400.0
2026-06-26,4.475,4.485,4.345,4.415,270682700.0
2026-06-29,4.415,4.505,4.325,4.505,263734500.0
2026-06-30,4.475,4.485,4.345,4.355,260381300.0
2026-07-01,4.355,4.465,4.325,4.435,252559400.0
2026-07-02,4.435,4.535,4.415,4.495,245305900.0
2026-07-03,4.515,4.625,4.505,4.595,292212000.0
2026-07-06,4.595,4.735,4.565,4.715,290675600.0
2026-07-07,4.715,4.715,4.585,4.695,246031400.0
2026-07-08,4.695,4.775,4.655,4.725,245572600.0
2026-07-09,4.725,4.765,4.665,4.705,217152200.0
2026-07-10,4.655,4.665,4.595,4.655,228977600.0
2026-07-13,4.705,4.785,4.675,4.775,356308000.0
2026-07-14,4.805,4.935,4.785,4.925,427350300.0
2026-07-15,4.885,4.945,4.845,4.925,283080200.0
2026-07-16,4.915,4.965,4.845,4.885,222629200.0
2026-07-17,4.885,4.965,4.865,4.925,341598200.0
2026-07-20,4.945,5.135,4.935,5.135,535881200.0
2026-07-21,5.085,5.115,4.985,5.015,402613900.0
2026-07-22,5.045,5.075,4.965,5.075,311850500.0
2026-07-23,5.075,5.125,5.055,5.085,238346100.0
2026-07-24,5.145,5.175,5.045,5.085,264841400.0
2026-07-27,5.025,5.075,4.985,5.045,216504700.0
2026-07-28,5.035,5.075,4.955,5.075,246230100.0
2026-07-29,5.105,5.105,5.055,5.065,210707200.0
2026-07-30,5.085,5.165,5.075,5.165,294092500.0
2026-07-31,5.105,5.185,5.075,5.155,264359700.0
2026-08-03,5.135,5.225,5.125,5.175,218410300.0
2026-08-04,5.155,5.165,4.975,4.995,333249000.0
2026-08-05,4.975,4.985,4.865,4.875,306251700.0
2026-08-06,4.885,4.985,4.885,4.975,271999100.0
2026-08-07,4.975,5.035,4.955,4.995,186486300.0
2026-08-10,4.985,5.065,4.975,5.015,206886600.0
2026-08-11,5.045,5.105,4.995,5.005,217244700.0
2026-08-12,4.995,5.005,4.935,4.945,161407700.0
2026-08-13,4.925,4.945,4.865,4.885,199037300.0
2026-08-14,4.875,4.925,4.835,4.895,159494700.0
2026-08-17,4.895,4.925,4.875,4.905,137185300.0
2026-08-18,4.925,4.975,4.905,4.955,160247000.0
2026-08-19,4.965,5.055,4.955,5.055,321963300.0
2026-08-20,5.035,5.095,4.975,5.035,189380200.0
2026-08-21,5.035,5.085,4.965,4.995,210261000.0
2026-08-24,5.005,5.245,4.995,5.225,599811700.0
2026-08-25,5.225,5.295,5.205,5.255,302568600.0
2026-08-26,5.185,5.255,5.165,5.225,230457400.0
2026-08-27,5.225,5.245,5.145,5.185,169067600.0
2026-08-28,5.195,5.375,5.185,5.355,323849300.0
2026-08-31,5.385,5.395,5.305,5.355,234604800.0
2026-09-01,5.345,5.445,5.315,5.415,248196600.0
2026-09-02,5.455,5.515,5.325,5.325,238586600.0
2026-09-03,5.315,5.425,5.305,5.345,190567600.0
2026-09-04,5.345,5.415,5.325,5.375,167559600.0
2026-09-07,5.375,5.385,5.235,5.265,242715500.0
2026-09-08,5.265,5.495,5.245,5.485,317260400.0
2026-09-09,5.475,5.545,5.425,5.505,227662300.0
2026-09-10,5.505,5.545,5.455,5.455,163662200.0
2026-09-11,5.515,5.525,5.395,5.415,228323000.0
2026-09-14,5.435,5.485,5.255,5.265,215560600.0
2026-09-15,5.285,5.285,5.155,5.185,192601800.0
2026-09-16,5.185,5.205,5.055,5.105,196404400.0
2026-09-17,5.055,5.095,4.985,5.035,186379300.0
2026-09-18,5.025,5.065,4.995,5.055,182346500.0
2026-09-21,5.035,5.195,5.015,5.195,234511800.0
2026-09-22,5.165,5.235,5.075,5.205,281962700.0
2026-09-23,5.185,5.275,5.165,5.185,194998200.0
2026-09-24,5.195,5.245,5.165,5.215,173131000.0
2026-09-28,5.215,5.315,5.175,5.305,226131700.0
2026-09-29,5.265,5.315,5.155,5.175,206807000.0
2026-09-30,5.21,5.3,5.18,5.28,209968300.0
2026-10-08,5.29,5.49,5.27,5.48,339797800.0
2026-10-09,5.48,5.52,5.38,5.39,254665000.0
2026-10-12,5.39,5.48,5.38,5.43,204788800.0
2026-10-13,5.43,5.52,5.4,5.46,228443300.0
2026-10-14,5.48,5.66,5.47,5.65,375971000.0
2026-10-15,5.61,5.61,5.4,5.42,310634300.0
2026-10-16,5.42,5.55,5.39,5.53,266135000.0
2026-10-19,5.49,5.54,5.46,5.47,169137100.0
2026-10-20,5.47,5.52,5.4,5.45,163821400.0
2026-10-21,5.46,5.47,5.37,5.42,185279300.0
2026-10-22,5.43,5.44,5.36,5.36,206881500.0
2026-10-23,5.38,5.44,5.25,5.37,308495200.0
2026-10-26,5.37,5.59,5.35,5.56,325536800.0
2026-10-27,5.53,5.56,5.48,5.51,184867500.0
2026-10-28,5.52,5.52,5.35,5.48,232397600.0
2026-10-29,5.51,5.64,5.47,5.62,346454100.0