date,open,high,low,close,volume
2024-03-07,4.529,4.619,4.529,4.552,22366000.0
2024-03-08,4.559,4.589,4.529,4.552,15616500.0
2024-03-11,4.559,4.582,4.499,4.582,23028100.0
2024-03-12,4.559,4.567,4.484,4.499,43342500.0
2024-03-13,4.499,4.514,4.432,4.469,27562400.0
2024-03-14,4.462,4.492,4.447,4.462,16380100.0
2024-03-15,4.477,4.514,4.462,4.499,23222800.0
2024-03-18,4.499,4.529,4.462,4.529,26538900.0
2024-03-19,4.507,4.544,4.484,4.507,21303600.0
2024-03-20,4.492,4.537,4.492,4.529,16592400.0
2024-03-21,4.537,4.582,4.514,4.574,23367500.0
2024-03-22,4.559,4.559,4.394,4.447,41325000.0
2024-03-25,4.439,4.597,4.439,4.552,45368000.0
2024-03-26,4.567,4.687,4.567,4.687,47318500.0
2024-03-27,4.679,4.762,4.649,4.71,39749200.0
2024-03-28,4.694,4.71,4.619,4.642,27653600.0
2024-03-29,4.619,4.725,4.612,4.725,29063800.0
2024-04-01,4.694,4.777,4.694,4.755,28496000.0
2024-04-02,4.755,4.867,4.725,4.852,43877300.0
2024-04-03,4.867,4.98,4.8,4.837,34239400.0
2024-04-08,4.815,4.875,4.792,4.845,24613000.0
2024-04-09,4.837,4.92,4.822,4.905,22173800.0
2024-04-10,4.89,4.935,4.837,4.86,18815500.0
2024-04-11,4.852,4.867,4.785,4.845,20714100.0
2024-04-12,4.852,4.897,4.815,4.83,15970000.0
2024-04-15,4.867,5.025,4.815,4.995,45638500.0
2024-04-16,5.018,5.04,4.927,4.957,26989600.0
2024-04-17,4.957,5.033,4.897,5.01,26834000.0
2024-04-18,5.01,5.108,4.98,5.048,33475100.0
2024-04-19,5.04,5.085,5.01,5.04,19136300.0
2024-04-22,5.063,5.123,4.965,5.04,19581500.0
2024-04-23,5.048,5.055,4.965,4.995,20119800.0
2024-04-24,5.01,5.078,4.905,4.957,28555700.0
2024-04-25,4.965,5.055,4.935,5.04,19383200.0
2024-04-26,4.995,5.018,4.882,4.965,29014500.0
2024-04-29,4.957,5.04,4.905,4.995,44381300.0
2024-04-30,5.153,5.483,5.123,5.333,91809800.0
2024-05-06,5.363,5.431,5.228,5.273,52325200.0
2024-05-07,5.296,5.348,5.243,5.318,34248700.0
2024-05-08,5.311,5.498,5.296,5.468,46982500.0
2024-05-09,5.461,5.626,5.453,5.498,33167900.0
2024-05-10,5.491,5.596,5.446,5.566,26494200.0
2024-05-13,5.543,5.679,5.483,5.626,31699800.0
2024-05-14,5.656,5.776,5.641,5.716,33309000.0
2024-05-15,5.701,5.957,5.686,5.874,33974100.0
2024-05-16,5.852,6.017,5.806,5.972,35820200.0
2024-05-17,5.972,6.047,5.874,6.047,31227800.0
2024-05-20,6.017,6.047,5.927,5.987,30184900.0
2024-05-21,5.919,6.13,5.912,6.069,42881000.0
2024-05-22,6.107,6.16,5.942,5.979,51907400.0
2024-05-23,5.942,6.009,5.889,5.934,22534100.0
2024-05-24,5.934,6.002,5.852,5.874,22545800.0
2024-05-27,5.904,5.994,5.867,5.942,25393300.0
2024-05-28,5.942,6.002,5.889,5.964,29108900.0
2024-05-29,5.969,6.06,5.887,5.928,28718300.0
2024-05-30,5.936,6.036,5.829,5.862,29779300.0
2024-05-31,5.895,6.036,5.854,5.986,33594000.0
2024-06-03,6.019,6.019,5.755,5.821,38265700.0
2024-06-04,5.846,5.928,5.763,5.903,24805800.0
2024-06-05,5.928,5.936,5.746,5.763,25273900.0
2024-06-06,5.788,5.796,5.672,5.738,25392700.0
2024-06-07,5.763,5.804,5.697,5.771,18804200.0
2024-06-11,5.738,5.771,5.622,5.672,29024600.0
2024-06-12,5.697,5.705,5.589,5.672,21804100.0
2024-06-13,5.688,5.697,5.523,5.581,18532000.0
2024-06-14,5.581,5.722,5.565,5.688,23341900.0
2024-06-17,5.664,5.73,5.523,5.556,26305100.0
2024-06-18,5.622,5.631,5.507,5.54,17827700.0
2024-06-19,5.573,5.614,5.531,5.565,19082100.0
2024-06-20,5.598,5.688,5.498,5.548,21670700.0
2024-06-21,5.54,5.631,5.531,5.606,20090500.0
2024-06-24,5.606,5.622,5.474,5.548,22739100.0
2024-06-25,5.531,5.697,5.531,5.581,24428000.0
2024-06-26,5.581,5.688,5.573,5.606,21887800.0
2024-06-27,5.589,5.796,5.581,5.713,32608400.0
2024-06-28,5.713,5.837,5.622,5.804,39023200.0
2024-07-01,5.804,6.06,5.804,6.027,29222600.0
2024-07-02,5.994,6.102,5.969,6.093,30743800.0
2024-07-03,6.069,6.135,5.969,6.052,23784300.0
2024-07-04,6.011,6.052,5.829,5.862,40346400.0
2024-07-05,5.903,5.912,5.73,5.796,26118900.0
2024-07-08,5.812,5.87,5.738,5.837,30284600.0
2024-07-09,5.87,6.102,5.821,6.093,33164300.0
2024-07-10,6.085,6.126,5.887,5.978,29117600.0
2024-07-11,5.994,6.019,5.854,5.953,27621300.0
2024-07-12,5.928,6.052,5.92,6.003,23167000.0
2024-07-15,5.994,6.003,5.936,5.961,16824400.0
2024-07-16,5.961,6.019,5.903,5.928,26460000.0
2024-07-17,5.912,5.936,5.846,5.895,25729400.0
2024-07-18,5.879,5.912,5.821,5.895,12751100.0
2024-07-19,5.895,5.903,5.746,5.804,20398700.0
2024-07-22,5.788,5.804,5.655,5.713,16611300.0
2024-07-23,5.68,5.763,5.68,5.746,23011000.0
2024-07-24,5.705,5.779,5.672,5.705,19774800.0
2024-07-25,5.68,5.746,5.548,5.598,24834200.0
2024-07-26,5.598,5.622,5.498,5.54,21304400.0
2024-07-29,5.556,5.606,5.498,5.573,12289200.0
2024-07-30,5.565,5.614,5.457,5.498,20655700.0
2024-07-31,5.49,5.556,5.424,5.54,23483500.0
2024-08-01,5.54,5.556,5.465,5.474,24723400.0
2024-08-02,5.465,5.507,5.424,5.441,22029500.0
2024-08-05,5.424,5.49,5.333,5.366,22791800.0
2024-08-06,5.366,5.416,5.292,5.35,15899200.0
2024-08-07,5.341,5.366,5.201,5.259,31212300.0
2024-08-08,5.093,5.209,4.887,5.176,79267600.0
2024-08-09,5.151,5.3,5.052,5.085,57365000.0
2024-08-12,5.085,5.11,4.969,4.994,41107700.0
2024-08-13,5.036,5.093,4.961,5.069,27667400.0
2024-08-14,5.085,5.118,4.936,4.945,26373600.0
2024-08-15,4.945,5.06,4.928,5.003,28058400.0
2024-08-16,5.044,5.143,4.994,5.126,33045800.0
2024-08-19,5.118,5.275,5.11,5.259,35941400.0
2024-08-20,5.259,5.3,5.201,5.25,29080900.0
2024-08-21,5.3,5.317,5.16,5.201,45675400.0
2024-08-22,5.176,5.201,5.093,5.126,39236300.0
2024-08-23,5.118,5.16,5.011,5.036,44919500.0
2024-08-26,5.036,5.052,4.953,5.027,31035800.0
2024-08-27,5.019,5.077,4.978,4.986,35136200.0
2024-08-28,4.978,5.011,4.912,4.945,29008600.0
2024-08-29,4.945,4.953,4.821,4.862,38073900.0
2024-08-30,4.879,4.953,4.829,4.887,37818800.0
2024-09-02,4.903,5.027,4.879,4.945,41033400.0
2024-09-03,4.986,4.986,4.796,4.829,46872300.0
2024-09-04,4.796,4.829,4.713,4.738,38479500.0
2024-09-05,4.73,4.779,4.722,4.771,16967500.0
2024-09-06,4.763,4.812,4.73,4.73,19109800.0
2024-09-09,4.722,4.73,4.639,4.664,23771900.0
2024-09-10,4.672,4.705,4.647,4.68,21500900.0
2024-09-11,4.688,4.697,4.614,4.631,26042100.0
2024-09-12,4.631,4.779,4.614,4.746,33311600.0
2024-09-13,4.73,4.771,4.614,4.622,24708300.0
2024-09-18,4.631,4.647,4.523,4.606,15747900.0
2024-09-19,4.598,4.631,4.548,4.589,30083200.0
2024-09-20,4.589,4.68,4.573,4.664,25419100.0
2024-09-23,4.639,4.738,4.631,4.705,18247800.0
2024-09-24,4.73,5.069,4.722,5.044,73088400.0
2024-09-25,5.06,5.267,5.052,5.102,62843700.0
2024-09-26,5.11,5.267,5.044,5.267,44130800.0
2024-09-27,5.325,5.407,5.184,5.3,39663800.0
2024-09-30,5.374,5.688,5.259,5.622,101038500.0
2024-10-08,6.168,6.217,5.531,5.73,124329300.0
2024-10-09,5.614,5.697,5.383,5.523,95188900.0
2024-10-10,5.523,5.846,5.498,5.722,77850100.0
2024-10-11,5.688,5.779,5.523,5.598,35514200.0
2024-10-14,5.655,5.804,5.631,5.746,58456800.0
2024-10-15,5.705,5.804,5.54,5.54,44258500.0
2024-10-16,5.49,5.68,5.465,5.639,46193600.0
2024-10-17,5.639,5.697,5.573,5.573,36953400.0
2024-10-18,5.573,5.722,5.432,5.614,49391600.0
2024-10-21,5.614,5.639,5.523,5.598,31954200.0
2024-10-22,5.589,5.622,5.457,5.523,36025300.0
2024-10-23,5.523,5.548,5.482,5.523,30332900.0
2024-10-24,5.49,5.515,5.449,5.474,20442300.0
2024-10-25,5.515,5.556,5.432,5.441,44270700.0
2024-10-28,5.441,5.465,5.341,5.407,41389400.0
2024-10-29,5.449,5.606,5.399,5.416,53705700.0
2024-10-30,5.399,5.449,5.242,5.292,46129200.0
2024-10-31,5.275,5.35,5.226,5.3,29368900.0
2024-11-01,5.267,5.374,5.267,5.317,32808400.0
2024-11-04,5.317,5.424,5.292,5.424,32379000.0
2024-11-05,5.416,5.465,5.366,5.449,37292500.0
2024-11-06,5.432,5.441,5.374,5.424,30604100.0
2024-11-07,5.391,5.548,5.358,5.531,54975700.0
2024-11-08,5.531,5.548,5.432,5.474,42789200.0
2024-11-11,5.441,5.457,5.383,5.399,29735200.0
2024-11-12,5.416,5.474,5.374,5.399,35266600.0
2024-11-13,5.383,5.738,5.374,5.738,107010700.0
2024-11-14,5.655,5.788,5.589,5.705,59535600.0
2024-11-15,5.68,5.87,5.647,5.796,56259900.0
2024-11-18,5.879,5.961,5.73,5.771,88265200.0
2024-11-19,5.73,5.846,5.573,5.804,53366200.0
2024-11-20,5.779,5.912,5.705,5.722,44106800.0
2024-11-21,5.722,5.912,5.705,5.87,47685300.0
2024-11-22,5.829,5.912,5.639,5.647,34352000.0
2024-11-25,5.647,5.722,5.556,5.614,26366800.0
2024-11-26,5.614,5.746,5.548,5.722,27514200.0
2024-11-27,5.705,5.779,5.606,5.755,21742400.0
2024-11-28,5.755,5.779,5.688,5.746,19144200.0
2024-11-29,5.763,5.887,5.763,5.837,31927200.0
2024-12-02,5.812,5.837,5.672,5.779,31405700.0
2024-12-03,5.746,5.829,5.73,5.812,22329700.0
2024-12-04,5.812,5.812,5.705,5.755,23053800.0
2024-12-05,5.755,5.854,5.73,5.812,20361600.0
2024-12-06,5.804,5.92,5.788,5.912,31780300.0
2024-12-09,5.895,6.019,5.87,5.903,28048000.0
2024-12-10,5.994,6.036,5.812,5.903,35988100.0
2024-12-11,5.895,5.945,5.804,5.87,26845300.0
2024-12-12,5.854,5.936,5.837,5.936,35474300.0
2024-12-13,5.912,5.936,5.812,5.829,28179200.0
2024-12-16,5.812,5.862,5.622,5.672,65002400.0
2024-12-17,5.664,5.738,5.631,5.664,26698500.0
2024-12-18,5.664,5.738,5.639,5.647,28486600.0
2024-12-19,5.639,5.655,5.565,5.639,27001600.0
2024-12-20,5.647,5.664,5.606,5.614,18912000.0
2024-12-23,5.631,5.796,5.598,5.746,46795400.0
2024-12-24,5.738,5.821,5.713,5.771,27462200.0
2024-12-25,5.755,5.812,5.697,5.763,38285700.0
2024-12-26,5.755,5.763,5.68,5.697,22066300.0
2024-12-27,5.697,5.73,5.589,5.705,44698500.0
2024-12-30,5.705,5.903,5.688,5.887,52893500.0
2024-12-31,5.879,5.953,5.796,5.804,45879200.0
2025-01-02,5.821,5.862,5.548,5.565,52336600.0
2025-01-03,5.589,5.631,5.482,5.498,41115500.0
2025-01-06,5.482,5.589,5.416,5.581,29524800.0
2025-01-07,5.565,5.598,5.482,5.548,27029300.0
2025-01-08,5.548,5.755,5.531,5.705,46306400.0
2025-01-09,5.73,5.738,5.606,5.606,34287200.0
2025-01-10,5.598,5.622,5.449,5.457,42813400.0
2025-01-13,5.416,5.441,5.284,5.308,56467900.0
2025-01-14,5.333,5.474,5.3,5.449,30238300.0
2025-01-15,5.465,5.565,5.441,5.457,25801100.0
2025-01-16,5.49,5.606,5.457,5.573,36026900.0
2025-01-17,5.573,5.631,5.54,5.548,20401900.0
2025-01-20,5.573,5.697,5.573,5.589,27987100.0
2025-01-21,5.606,5.614,5.49,5.507,20791300.0
2025-01-22,5.498,5.515,5.432,5.432,23491500.0
2025-01-23,5.482,5.589,5.457,5.548,29588300.0
2025-01-24,5.523,5.614,5.441,5.598,28294700.0
2025-01-27,5.589,5.738,5.589,5.672,34914200.0
2025-02-05,5.697,5.738,5.589,5.598,33530700.0
2025-02-06,5.589,5.68,5.565,5.614,33902200.0
2025-02-07,5.614,5.647,5.54,5.606,36793200.0
2025-02-10,5.598,5.614,5.556,5.565,24380800.0
2025-02-11,5.565,5.655,5.565,5.581,36106500.0
2025-02-12,5.573,5.598,5.523,5.573,21254000.0
2025-02-13,5.565,5.655,5.556,5.606,36881900.0
2025-02-14,5.589,5.606,5.515,5.548,39214400.0
2025-02-17,5.556,5.565,5.465,5.482,34119700.0
2025-02-18,5.482,5.614,5.474,5.573,47120000.0
2025-02-19,5.548,5.581,5.457,5.482,50924100.0
2025-02-20,5.482,5.507,5.449,5.498,26355800.0
2025-02-21,5.498,5.507,5.407,5.416,33699700.0
2025-02-24,5.424,5.432,5.325,5.325,49178000.0
2025-02-25,5.325,5.333,5.234,5.242,46018700.0
2025-02-26,5.242,5.275,5.193,5.217,46596300.0
2025-02-27,5.226,5.242,5.184,5.242,38620000.0
2025-02-28,5.234,5.25,5.193,5.201,36753900.0
2025-03-03,5.209,5.25,5.126,5.234,45197300.0
2025-03-04,5.226,5.292,5.209,5.25,30611100.0
2025-03-05,5.25,5.317,5.209,5.308,41759800.0
2025-03-06,5.308,5.358,5.292,5.325,44163800.0
2025-03-07,5.317,5.341,5.259,5.275,33641400.0
2025-03-10,5.267,5.275,5.201,5.226,29007500.0
2025-03-11,5.193,5.275,5.184,5.267,25955600.0
2025-03-12,5.25,5.333,5.217,5.308,31394600.0
2025-03-13,5.284,5.374,5.284,5.366,39810400.0
2025-03-14,5.358,5.432,5.35,5.432,46925600.0
2025-03-17,5.432,5.507,5.407,5.432,42123500.0
2025-03-18,5.441,5.465,5.407,5.416,22043500.0
2025-03-19,5.432,5.581,5.416,5.573,59660500.0
2025-03-20,5.565,5.614,5.531,5.556,25066200.0
2025-03-21,5.523,5.581,5.507,5.548,25502700.0
2025-03-24,5.531,5.573,5.515,5.565,23870400.0
2025-03-25,5.548,5.614,5.54,5.606,27214500.0
2025-03-26,5.589,5.598,5.523,5.548,22807200.0
2025-03-27,5.548,5.548,5.465,5.474,34662400.0
2025-03-28,5.416,5.416,5.176,5.3,98081200.0
2025-03-31,5.325,5.432,5.308,5.308,67484500.0
2025-04-01,5.308,5.391,5.3,5.35,32302800.0
2025-04-02,5.35,5.424,5.35,5.383,33337700.0
2025-04-03,5.374,5.399,5.341,5.383,26471800.0
2025-04-07,5.209,5.259,5.019,5.11,103859600.0
2025-04-08,5.11,5.242,5.11,5.234,43840400.0
2025-04-09,5.201,5.234,5.135,5.226,29876400.0
2025-04-10,5.25,5.284,5.193,5.242,29742200.0
2025-04-11,5.226,5.259,5.201,5.25,39065800.0
2025-04-14,5.259,5.275,5.242,5.25,20677200.0
2025-04-15,5.325,5.482,5.3,5.482,75149100.0
2025-04-16,5.457,5.531,5.449,5.531,41954700.0
2025-04-17,5.515,5.548,5.474,5.515,20042100.0
2025-04-18,5.507,5.581,5.498,5.548,25459900.0
2025-04-21,5.565,5.573,5.457,5.457,39502600.0
2025-04-22,5.457,5.531,5.457,5.507,25521500.0
2025-04-23,5.498,5.507,5.457,5.457,19821200.0
2025-04-24,5.457,5.515,5.457,5.507,20955100.0
2025-04-25,5.507,5.556,5.482,5.548,26479300.0
2025-04-28,5.548,5.68,5.54,5.639,41617400.0
2025-04-29,5.631,5.713,5.606,5.664,30517600.0
2025-04-30,5.664,5.664,5.54,5.548,34363100.0
2025-05-06,5.589,5.598,5.507,5.54,36063200.0
2025-05-07,5.565,5.598,5.54,5.589,30093600.0
2025-05-08,5.581,5.755,5.573,5.705,42967400.0
2025-05-09,5.688,5.788,5.688,5.755,36913800.0
2025-05-12,5.746,5.854,5.722,5.796,34096400.0
2025-05-13,5.788,5.978,5.746,5.978,61831800.0
2025-05-14,5.969,5.994,5.912,5.953,45498500.0
2025-05-15,5.953,6.011,5.912,5.936,35080900.0
2025-05-16,5.928,5.978,5.887,5.912,29359900.0
2025-05-19,5.912,5.945,5.895,5.912,26205200.0
2025-05-20,5.92,5.978,5.87,5.912,31040100.0
2025-05-21,5.92,6.011,5.912,5.978,38885900.0
2025-05-22,5.978,6.085,5.961,6.077,37850500.0
2025-05-23,6.069,6.126,5.994,5.994,34107100.0
2025-05-26,5.994,6.036,5.936,5.953,27416900.0
2025-05-27,5.961,6.069,5.945,6.003,44933800.0
2025-05-28,6.019,6.11,5.994,6.093,47535700.0
2025-05-29,6.093,6.135,6.06,6.085,41754000.0
2025-05-30,6.093,6.16,6.069,6.093,56276300.0
2025-06-03,6.102,6.193,6.06,6.16,56948200.0
2025-06-04,6.16,6.184,6.069,6.16,48926400.0
2025-06-05,6.236,6.291,6.091,6.1,78857900.0
2025-06-06,6.109,6.346,6.109,6.336,78329800.0
2025-06-09,6.391,6.446,6.209,6.327,54615800.0
2025-06-10,6.364,6.436,6.309,6.346,43576400.0
2025-06-11,6.336,6.455,6.282,6.427,45077600.0
2025-06-12,6.427,6.527,6.4,6.509,40239800.0
2025-06-13,6.5,6.564,6.446,6.473,44993200.0
2025-06-16,6.482,6.573,6.436,6.573,32928600.0
2025-06-17,6.573,6.718,6.573,6.6,37533800.0
2025-06-18,6.6,6.655,6.546,6.627,25317300.0
2025-06-19,6.627,6.655,6.536,6.573,29707400.0
2025-06-20,6.573,6.727,6.518,6.7,50683900.0
2025-06-23,6.691,6.746,6.609,6.7,43671700.0
2025-06-24,6.682,6.718,6.555,6.627,64184900.0
2025-06-25,6.636,6.655,6.527,6.627,52701300.0
2025-06-26,6.627,6.718,6.555,6.709,62618300.0
2025-06-27,6.7,6.791,6.491,6.536,72352400.0
2025-06-30,6.518,6.527,6.391,6.455,58367000.0
2025-07-01,6.464,6.6,6.464,6.582,37308900.0
2025-07-02,6.582,6.655,6.573,6.6,31177600.0
2025-07-03,6.6,6.691,6.582,6.618,23856200.0
2025-07-04,6.618,6.746,6.6,6.664,46749100.0
2025-07-07,6.664,6.691,6.582,6.627,30221700.0
2025-07-08,6.627,6.673,6.564,6.609,37544300.0
2025-07-09,6.609,6.682,6.591,6.646,35955000.0
2025-07-10,6.655,6.764,6.655,6.718,53142600.0
2025-07-11,6.736,6.764,6.564,6.564,79948400.0
2025-07-14,6.555,6.7,6.555,6.655,54327900.0
2025-07-15,6.664,6.709,6.573,6.582,32066200.0
2025-07-16,6.573,6.591,6.436,6.491,44191000.0
2025-07-17,6.491,6.536,6.455,6.491,25376900.0
2025-07-18,6.482,6.527,6.464,6.5,36980500.0
2025-07-21,6.5,6.536,6.409,6.409,44301200.0
2025-07-22,6.446,6.5,6.336,6.473,55707600.0
2025-07-23,6.455,6.582,6.446,6.491,47264200.0
2025-07-24,6.491,6.536,6.436,6.455,42793300.0
2025-07-25,6.464,6.755,6.464,6.646,89660800.0
2025-07-28,6.682,6.709,6.582,6.618,45089700.0
2025-07-29,6.655,6.673,6.509,6.527,41878700.0
2025-07-30,6.509,6.636,6.509,6.555,36591200.0
2025-07-31,6.555,6.573,6.409,6.473,47547700.0
2025-08-01,6.473,6.546,6.409,6.5,24051000.0
2025-08-04,6.455,6.6,6.446,6.536,29370700.0
2025-08-05,6.546,6.727,6.527,6.718,59853700.0
2025-08-06,6.709,6.791,6.664,6.736,46995500.0
2025-08-07,6.773,6.973,6.755,6.909,87518400.0
2025-08-08,6.909,6.909,6.818,6.846,56421400.0
2025-08-11,6.846,6.973,6.818,6.946,66624700.0
2025-08-12,6.946,7.018,6.891,6.918,46888500.0
2025-08-13,6.9,6.918,6.736,6.773,71946000.0
2025-08-14,6.773,6.827,6.709,6.718,44611100.0
2025-08-15,6.746,6.755,6.536,6.682,79247900.0
2025-08-18,6.664,6.718,6.618,6.655,52748400.0
2025-08-19,6.646,6.664,6.573,6.636,49167300.0
2025-08-20,6.609,6.746,6.591,6.718,50667800.0
2025-08-21,6.718,6.773,6.673,6.746,34886100.0
2025-08-22,6.736,6.746,6.6,6.664,52310900.0
2025-08-25,6.646,6.746,6.618,6.736,48115900.0
2025-08-26,6.746,6.764,6.709,6.727,37492200.0
2025-08-27,6.727,6.727,6.582,6.582,48796500.0
2025-08-28,6.573,6.655,6.518,6.609,36620300.0
2025-08-29,6.609,6.718,6.591,6.591,44584300.0
2025-09-01,6.6,6.646,6.5,6.582,43944100.0
2025-09-02,6.564,6.709,6.555,6.682,52006300.0
2025-09-03,6.691,6.691,6.573,6.582,30890700.0
2025-09-04,6.591,6.673,6.491,6.664,56572900.0
2025-09-05,6.646,6.646,6.546,6.636,38123900.0
2025-09-08,6.636,6.773,6.618,6.727,43107300.0
2025-09-09,6.718,6.818,6.691,6.809,46774000.0
2025-09-10,6.791,6.8,6.727,6.782,25255700.0
2025-09-11,6.764,6.846,6.709,6.827,42148300.0
2025-09-12,6.818,6.855,6.764,6.791,30403800.0
2025-09-15,6.782,6.791,6.718,6.727,27126600.0
2025-09-16,6.755,6.773,6.582,6.609,45001400.0
2025-09-17,6.6,6.636,6.482,6.482,65178400.0
2025-09-18,6.5,6.509,6.236,6.273,93731600.0
2025-09-19,6.255,6.336,6.246,6.309,39874900.0
2025-09-22,6.3,6.3,6.182,6.209,42855600.0
2025-09-23,6.2,6.282,6.173,6.255,44542600.0
2025-09-24,6.255,6.373,6.209,6.355,41264500.0
2025-09-25,6.336,6.346,6.209,6.218,41538400.0
2025-09-26,6.227,6.227,6.127,6.209,50652100.0
2025-09-29,6.2,6.236,6.146,6.209,45491700.0
2025-09-30,6.191,6.209,6.082,6.109,48317700.0
2025-10-09,6.1,6.127,6.046,6.064,46540700.0
2025-10-10,6.064,6.155,6.055,6.127,38828900.0
2025-10-13,6.1,6.218,6.064,6.164,44816100.0
2025-10-14,6.155,6.318,6.118,6.318,53239800.0
2025-10-15,6.309,6.327,6.218,6.3,49174100.0
2025-10-16,6.3,6.373,6.273,6.364,37359200.0
2025-10-17,6.355,6.436,6.327,6.373,41764500.0
2025-10-20,6.364,6.373,6.236,6.355,41731600.0
2025-10-21,6.336,6.364,6.291,6.327,39524200.0
2025-10-22,6.327,6.4,6.318,6.4,34735100.0
2025-10-23,6.4,6.455,6.364,6.436,34184500.0
2025-10-24,6.418,6.436,6.327,6.336,33922200.0
2025-10-27,6.327,6.336,6.264,6.291,40595300.0
2025-10-28,6.291,6.327,6.209,6.255,38289500.0
2025-10-29,6.255,6.264,6.146,6.182,43371800.0
2025-10-30,6.227,6.473,6.227,6.291,112354500.0
2025-10-31,6.3,6.336,6.191,6.3,79029100.0
2025-11-03,6.3,6.364,6.255,6.346,64448600.0
2025-11-04,6.355,6.509,6.327,6.464,91785300.0
2025-11-05,6.464,6.5,6.4,6.427,44231800.0
2025-11-06,6.409,6.482,6.391,6.473,38416700.0
2025-11-07,6.473,6.527,6.418,6.418,33022700.0
2025-11-10,6.409,6.5,6.382,6.482,29087500.0
2025-11-11,6.464,6.491,6.446,6.482,22447800.0
2025-11-12,6.482,6.546,6.473,6.482,33072000.0
2025-11-13,6.491,6.509,6.4,6.464,31697700.0
2025-11-14,6.464,6.527,6.446,6.464,34854500.0
2025-11-17,6.446,6.464,6.355,6.364,39668800.0
2025-11-18,6.364,6.391,6.309,6.327,31184400.0
2025-11-19,6.327,6.391,6.318,6.346,20617100.0
2025-11-20,6.346,6.446,6.318,6.373,34775800.0
2025-11-21,6.373,6.409,6.255,6.264,43302600.0
2025-11-24,6.264,6.336,6.218,6.3,36198500.0
2025-11-25,6.309,6.418,6.291,6.382,33323500.0
2025-11-26,6.409,6.436,6.373,6.382,27360800.0
2025-11-27,6.382,6.427,6.346,6.4,21565900.0
2025-11-28,6.4,6.409,6.364,6.373,23965500.0
2025-12-01,6.373,6.5,6.373,6.473,45665200.0
2025-12-02,6.482,6.518,6.446,6.491,25630700.0
2025-12-03,6.482,6.555,6.473,6.527,43871700.0
2025-12-04,6.527,6.555,6.464,6.482,32064300.0
2025-12-05,6.491,6.5,6.336,6.355,58840000.0
2025-12-08,6.355,6.4,6.318,6.373,36978000.0
2025-12-09,6.373,6.418,6.346,6.373,35544900.0
2025-12-10,6.364,6.391,6.246,6.291,58160400.0
2025-12-11,6.3,6.355,6.264,6.346,43608700.0
2025-12-12,6.346,6.355,6.246,6.282,43133300.0
2025-12-15,6.255,6.309,6.246,6.291,33554200.0
2025-12-16,6.291,6.355,6.273,6.355,39311200.0
2025-12-17,6.336,6.382,6.282,6.355,34084700.0
2025-12-18,6.346,6.491,6.327,6.464,54480300.0
2025-12-19,6.464,6.5,6.418,6.473,28785400.0
2025-12-22,6.455,6.473,6.4,6.4,25990600.0
2025-12-23,6.4,6.482,6.364,6.373,25732000.0
2025-12-24,6.382,6.382,6.3,6.318,36322300.0
2025-12-25,6.318,6.346,6.309,6.327,28194700.0
2025-12-26,6.327,6.336,6.291,6.309,25739600.0
2025-12-29,6.3,6.318,6.273,6.309,29568500.0
2025-12-30,6.309,6.318,6.282,6.3,19833000.0
2025-12-31,6.291,6.309,6.282,6.291,23851400.0
2026-01-05,6.291,6.309,6.264,6.3,36611300.0
2026-01-06,6.291,6.346,6.282,6.346,34525100.0
2026-01-07,6.336,6.346,6.291,6.3,38031600.0
2026-01-08,6.3,6.309,6.255,6.255,31867400.0
2026-01-09,6.255,6.282,6.227,6.282,39850100.0
2026-01-12,6.264,6.282,6.236,6.273,37546200.0
2026-01-13,6.264,6.3,6.246,6.264,40491000.0
2026-01-14,6.264,6.273,6.218,6.218,56941100.0
2026-01-15,6.218,6.236,6.209,6.209,24958200.0
2026-01-16,6.227,6.246,6.191,6.227,31923100.0
2026-01-19,6.227,6.346,6.209,6.327,82110700.0
2026-01-20,6.318,6.482,6.309,6.482,105720000.0
2026-01-21,6.464,6.482,6.346,6.391,47650500.0
2026-01-22,6.391,6.518,6.364,6.518,63157100.0
2026-01-23,6.509,6.509,6.4,6.418,48697000.0
2026-01-26,6.427,6.464,6.382,6.427,36568900.0
2026-01-27,6.427,6.482,6.382,6.418,48844300.0
2026-01-28,6.418,6.609,6.409,6.564,73386200.0
2026-01-29,6.527,6.664,6.509,6.618,57135200.0
2026-01-30,6.618,6.664,6.5,6.527,39472900.0
2026-02-02,6.527,6.609,6.436,6.455,46595900.0
2026-02-03,6.455,6.491,6.336,6.364,65779100.0
2026-02-04,6.346,6.509,6.346,6.491,44029000.0
2026-02-05,6.509,6.627,6.491,6.609,54985200.0
2026-02-06,6.591,6.627,6.509,6.564,47707500.0
2026-02-09,6.564,6.618,6.536,6.582,30696600.0
2026-02-10,6.573,6.618,6.527,6.582,27382600.0
2026-02-11,6.582,6.6,6.518,6.573,36036900.0
2026-02-12,6.573,6.573,6.418,6.446,51776400.0
2026-02-13,6.455,6.482,6.4,6.4,32986000.0
2026-02-24,6.418,6.446,6.391,6.409,28282300.0
2026-02-25,6.4,6.436,6.327,6.364,65549100.0
2026-02-26,6.364,6.409,6.327,6.364,35369900.0
2026-02-27,6.373,6.473,6.364,6.427,49452000.0
2026-03-02,6.418,6.509,6.382,6.464,47673500.0
2026-03-03,6.446,6.5,6.391,6.409,47276000.0
2026-03-04,6.373,6.391,6.273,6.327,56471900.0
2026-03-05,6.346,6.473,6.327,6.446,60458700.0
2026-03-06,6.418,6.473,6.4,6.455,37578600.0
2026-03-09,6.436,6.464,6.364,6.382,37175800.0
2026-03-10,6.373,6.446,6.355,6.427,35447400.0
2026-03-11,6.418,6.473,6.373,6.464,39002000.0
2026-03-12,6.446,6.518,6.436,6.473,32971700.0
2026-03-13,6.473,6.509,6.418,6.436,34957900.0
2026-03-16,6.436,6.5,6.391,6.427,37892800.0
2026-03-17,6.427,6.527,6.418,6.491,46025400.0
2026-03-18,6.5,6.509,6.409,6.436,36761300.0
2026-03-19,6.418,6.473,6.355,6.373,35760400.0
2026-03-20,6.382,6.409,6.327,6.327,34171300.0
2026-03-23,6.309,6.318,6.127,6.182,76367500.0
2026-03-24,6.218,6.3,6.182,6.282,38366600.0
2026-03-25,6.3,6.336,6.264,6.327,33678600.0
2026-03-26,6.327,6.418,6.309,6.373,39307500.0
2026-03-27,6.355,6.382,6.291,6.346,26176600.0
2026-03-30,6.3,6.373,6.282,6.364,27108300.0
2026-03-31,6.364,6.455,6.364,6.382,32709600.0
2026-04-01,6.409,6.427,6.346,6.364,34630100.0
2026-04-02,6.364,6.382,6.318,6.346,25523900.0
2026-04-03,6.355,6.355,6.264,6.291,22845900.0
2026-04-07,6.291,6.309,6.236,6.236,27296700.0
2026-04-08,6.273,6.327,6.236,6.318,38304600.0
2026-04-09,6.282,6.355,6.264,6.273,25942800.0
2026-04-10,6.273,6.3,6.273,6.282,18631100.0
2026-04-13,6.273,6.291,6.246,6.264,22342100.0
2026-04-14,6.264,6.364,6.264,6.327,37320400.0
2026-04-15,6.327,6.391,6.327,6.373,35209500.0
2026-04-16,6.373,6.436,6.364,6.391,38904900.0
2026-04-17,6.409,6.482,6.382,6.446,44634400.0
2026-04-20,6.464,6.5,6.427,6.491,37547200.0
2026-04-21,6.491,6.536,6.473,6.518,35118500.0
2026-04-22,6.527,6.591,6.509,6.555,42842000.0
2026-04-23,6.555,6.609,6.536,6.582,41323200.0
2026-04-24,6.618,6.746,6.6,6.627,81684600.0
2026-04-27,6.627,6.7,6.555,6.573,57416100.0
2026-04-28,6.591,6.6,6.518,6.555,40715500.0
2026-04-29,6.573,6.636,6.527,6.6,42287700.0
2026-04-30,6.582,6.609,6.536,6.546,29038300.0
2026-05-06,6.546,6.546,6.418,6.455,64361300.0
2026-05-07,6.455,6.473,6.4,6.418,38066200.0
2026-05-08,6.427,6.455,6.373,6.373,41581600.0
2026-05-11,6.373,6.409,6.346,6.391,42021600.0
2026-05-12,6.427,6.491,6.427,6.482,56557100.0
2026-05-13,6.473,6.518,6.464,6.5,34283200.0
2026-05-14,6.491,6.555,6.482,6.5,36215400.0
2026-05-15,6.491,6.5,6.373,6.409,47946300.0
2026-05-18,6.4,6.455,6.382,6.427,36336000.0
2026-05-19,6.418,6.473,6.418,6.436,33710800.0
2026-05-20,6.418,6.473,6.409,6.436,27414700.0
2026-05-21,6.427,6.482,6.4,6.4,40135100.0
2026-05-22,6.409,6.418,6.346,6.355,40141900.0
2026-05-25,6.355,6.418,6.355,6.391,24815700.0
2026-05-26,6.4,6.4,6.346,6.355,25875200.0
2026-05-27,6.364,6.382,6.264,6.282,40491600.0
2026-05-28,6.282,6.3,6.191,6.236,44855400.0
2026-05-29,6.227,6.4,6.218,6.336,55066700.0
2026-06-01,6.336,6.464,6.318,6.455,61527200.0
2026-06-02,6.436,6.5,6.382,6.418,49631300.0
2026-06-03,6.418,6.418,6.3,6.309,49947700.0
2026-06-04,6.3,6.327,6.2,6.236,61840200.0
2026-06-05,6.236,6.327,6.236,6.309,31461900.0
2026-06-08,6.291,6.318,6.255,6.291,33083800.0
2026-06-09,6.3,6.42,6.28,6.4,61979300.0
2026-06-10,6.4,6.48,6.36,6.47,43675700.0
2026-06-11,6.47,6.48,6.41,6.43,36168900.0
2026-06-12,6.42,6.47,6.36,6.47,42957600.0
2026-06-15,6.47,6.52,6.43,6.48,42445100.0
2026-06-16,6.46,6.47,6.38,6.39,32043400.0
2026-06-17,6.4,6.43,6.36,6.41,30896400.0
2026-06-18,6.41,6.41,6.2,6.24,53059000.0
2026-06-22,6.2,6.22,6.09,6.17,56248500.0
2026-06-23,6.15,6.29,6.15,6.17,38864100.0
2026-06-24,6.18,6.19,5.96,5.97,70134400.0
2026-06-25,5.92,5.99,5.88,5.91,39567900.0
2026-06-26,5.9,5.94,5.87,5.92,31662600.0
2026-06-29,5.92,5.98,5.76,5.92,40276100.0
2026-06-30,5.92,5.92,5.79,5.82,34461500.0
2026-07-01,5.81,5.9,5.79,5.84,30401800.0
2026-07-02,5.88,5.99,5.86,5.94,44535500.0
2026-07-03,5.95,6.0,5.9,5.96,24634100.0
2026-07-06,5.96,6.15,5.93,6.14,51866500.0
2026-07-07,6.13,6.18,6.01,6.04,40877800.0
2026-07-08,6.03,6.1,5.99,6.09,33124800.0
2026-07-09,6.05,6.08,5.99,6.02,36475500.0
2026-07-10,6.02,6.06,5.97,6.05,28464600.0
2026-07-13,6.03,6.14,6.02,6.14,41445400.0
2026-07-14,6.13,6.18,6.1,6.15,39630100.0
2026-07-15,6.12,6.26,6.11,6.24,49343400.0
2026-07-16,6.23,6.29,6.19,6.24,36220700.0
2026-07-17,6.24,6.32,6.22,6.23,58712400.0
2026-07-20,6.22,6.35,6.21,6.28,66806400.0
2026-07-21,6.28,6.39,6.21,6.21,68321700.0
2026-07-22,6.2,6.25,6.13,6.24,47968600.0
2026-07-23,6.22,6.32,6.21,6.29,41640900.0
2026-07-24,6.3,6.34,6.2,6.23,36732200.0
2026-07-27,6.23,6.27,6.19,6.23,37495600.0
2026-07-28,6.23,6.28,6.18,6.24,38674300.0
2026-07-29,6.25,6.37,6.25,6.33,62348500.0
2026-07-30,6.32,6.45,6.32,6.45,65628700.0
2026-07-31,6.39,6.44,6.3,6.43,63183900.0
2026-08-03,6.39,6.49,6.37,6.46,55309800.0
2026-08-04,6.44,6.45,6.29,6.29,59879300.0
2026-08-05,6.29,6.31,6.2,6.22,48833700.0
2026-08-06,6.23,6.27,6.14,6.21,46234600.0
2026-08-07,6.19,6.19,6.08,6.12,56793200.0
2026-08-10,6.12,6.2,6.1,6.13,48541200.0
2026-08-11,6.13,6.14,6.08,6.09,48070400.0
2026-08-12,6.09,6.13,6.07,6.11,30913700.0
2026-08-13,6.11,6.15,6.09,6.13,34642200.0
2026-08-14,6.12,6.14,6.08,6.09,37154900.0
2026-08-17,6.1,6.11,6.04,6.1,32352500.0
2026-08-18,6.11,6.16,6.09,6.12,30053000.0
2026-08-19,6.14,6.2,6.12,6.19,52468300.0
2026-08-20,6.17,6.28,6.15,6.26,56099200.0
2026-08-21,6.26,6.3,6.21,6.24,38452000.0
2026-08-24,6.25,6.32,6.22,6.31,42448600.0
2026-08-25,6.31,6.35,6.25,6.33,45349700.0
2026-08-26,6.3,6.39,6.3,6.39,50067600.0
2026-08-27,6.3,6.32,6.14,6.23,107574800.0
2026-08-28,6.2,6.21,6.14,6.15,49492900.0
2026-08-31,6.14,6.2,6.13,6.19,46836800.0
2026-09-01,6.18,6.37,6.17,6.35,122460800.0
2026-09-02,6.35,6.4,6.3,6.34,65399900.0
2026-09-03,6.32,6.47,6.32,6.37,70000100.0
2026-09-04,6.35,6.45,6.34,6.42,53403300.0
2026-09-07,6.43,6.44,6.3,6.33,51322800.0
2026-09-08,6.32,6.45,6.31,6.44,64266000.0
2026-09-09,6.43,6.46,6.39,6.41,37138900.0
2026-09-10,6.42,6.53,6.39,6.46,65970900.0
2026-09-11,6.46,6.49,6.36,6.41,53804300.0
2026-09-14,6.41,6.48,6.39,6.46,41227200.0
2026-09-15,6.45,6.45,6.36,6.39,44195500.0
2026-09-16,6.38,6.42,6.3,6.35,43194900.0
2026-09-17,6.34,6.38,6.3,6.32,35696200.0
2026-09-18,6.31,6.34,6.27,6.27,36188800.0
2026-09-21,6.26,6.27,6.22,6.25,33251400.0
2026-09-22,6.23,6.25,6.2,6.25,40267700.0
2026-09-23,6.23,6.25,6.18,6.19,39482400.0
2026-09-24,6.19,6.23,6.16,6.17,49075200.0
2026-09-28,6.17,6.21,6.09,6.14,51248600.0
2026-09-29,6.13,6.18,6.12,6.16,35322800.0
2026-09-30,6.16,6.27,6.15,6.26,46569100.0
2026-10-08,6.24,6.32,6.23,6.28,43756500.0
2026-10-09,6.28,6.32,6.23,6.23,50953700.0
2026-10-12,6.24,6.34,6.24,6.33,64247300.0
2026-10-13,6.33,6.34,6.18,6.22,62259000.0
2026-10-14,6.21,6.26,6.16,6.19,58934800.0
2026-10-15,6.17,6.18,6.06,6.11,71711400.0
2026-10-16,6.1,6.22,6.09,6.17,64016500.0
2026-10-19,6.17,6.24,6.15,6.22,45935400.0
2026-10-20,6.21,6.25,6.16,6.18,49235800.0
2026-10-21,6.18,6.18,6.11,6.12,40232900.0
2026-10-22,6.12,6.13,6.08,6.1,38525300.0
2026-10-23,6.1,6.11,6.03,6.08,54232600.0
2026-10-26,6.07,6.2,6.06,6.16,62767700.0
2026-10-27,6.16,6.23,6.14,6.2,54725500.0
2026-10-28,6.19,6.22,6.14,6.17,43492600.0