# source=tencent_qfq
date,open,high,low,close,volume

2021-06-01,3.368,3.388,3.358,3.378,106447900.0

2021-06-02,3.378,3.388,3.348,3.368,87953000.0

2021-06-03,3.368,3.378,3.348,3.348,94203000.0

2021-06-04,3.348,3.388,3.328,3.358,104610200.0

2021-06-07,3.358,3.358,3.318,3.338,107607600.0

2021-06-08,3.338,3.348,3.318,3.328,96460500.0

2021-06-09,3.338,3.378,3.328,3.358,106699700.0

2021-06-10,3.358,3.358,3.318,3.328,138810400.0

2021-06-11,3.328,3.388,3.318,3.388,219064400.0

2021-06-15,3.368,3.388,3.318,3.328,140410000.0

2021-06-16,3.328,3.398,3.318,3.348,127457000.0

2021-06-17,3.348,3.358,3.298,3.298,147168800.0

2021-06-18,3.298,3.308,3.268,3.298,130106500.0

2021-06-21,3.288,3.308,3.268,3.278,119131300.0

2021-06-22,3.288,3.308,3.248,3.258,125708700.0

2021-06-23,3.268,3.288,3.258,3.278,102778600.0

2021-06-24,3.278,3.368,3.268,3.338,209252500.0

2021-06-25,3.338,3.408,3.328,3.388,142235900.0

2021-06-28,3.388,3.398,3.348,3.378,91362000.0

2021-06-29,3.378,3.388,3.338,3.358,97976100.0

2021-06-30,3.393,3.393,3.303,3.333,173907100.0

2021-07-01,3.333,3.393,3.313,3.353,126662200.0

2021-07-02,3.343,3.373,3.303,3.313,99084300.0

2021-07-05,3.313,3.323,3.263,3.283,119021200.0

2021-07-06,3.283,3.353,3.273,3.343,115255400.0

2021-07-07,3.333,3.363,3.293,3.343,97621800.0

2021-07-08,3.333,3.343,3.263,3.283,111821900.0

2021-07-09,3.283,3.313,3.263,3.283,74254900.0

2021-07-12,3.293,3.313,3.253,3.263,128058900.0

2021-07-13,3.303,3.453,3.293,3.373,328842700.0

2021-07-14,3.373,3.393,3.323,3.353,199648700.0

2021-07-15,3.343,3.393,3.323,3.383,134857000.0

2021-07-16,3.373,3.383,3.343,3.353,91344600.0

2021-07-19,3.343,3.353,3.283,3.353,135851800.0

2021-07-20,3.333,3.363,3.293,3.333,118279400.0

2021-07-21,3.333,3.343,3.273,3.283,158371900.0

2021-07-22,3.283,3.333,3.273,3.313,115174500.0

2021-07-23,3.313,3.393,3.303,3.363,194897200.0

2021-07-26,3.353,3.373,3.253,3.263,209467100.0

2021-07-27,3.263,3.283,3.163,3.203,255272600.0

2021-07-28,3.183,3.203,3.143,3.173,184253300.0

2021-07-29,3.183,3.203,3.103,3.113,182553500.0

2021-07-30,3.093,3.173,3.063,3.143,144996700.0

2021-08-02,3.133,3.243,3.073,3.213,208304200.0

2021-08-03,3.193,3.283,3.183,3.283,216283500.0

2021-08-04,3.263,3.263,3.213,3.233,130589700.0

2021-08-05,3.213,3.303,3.213,3.273,169645100.0

2021-08-06,3.263,3.263,3.213,3.233,104286700.0

2021-08-09,3.223,3.363,3.203,3.333,220239800.0

2021-08-10,3.313,3.333,3.283,3.333,119670100.0

2021-08-11,3.333,3.503,3.333,3.393,360313200.0

2021-08-12,3.373,3.393,3.353,3.373,106599800.0

2021-08-13,3.363,3.373,3.293,3.313,122495100.0

2021-08-16,3.303,3.433,3.293,3.383,164548400.0

2021-08-17,3.383,3.463,3.293,3.333,284552800.0

2021-08-18,3.333,3.443,3.313,3.443,278905100.0

2021-08-19,3.463,3.463,3.363,3.383,191527500.0

2021-08-20,3.393,3.403,3.313,3.353,139725200.0

2021-08-23,3.363,3.373,3.313,3.313,125342900.0

2021-08-24,3.313,3.333,3.273,3.293,135792100.0

2021-08-25,3.303,3.343,3.263,3.323,160803200.0

2021-08-26,3.313,3.343,3.293,3.313,145801100.0

2021-08-27,3.313,3.423,3.303,3.413,262408000.0

2021-08-30,3.433,3.453,3.363,3.373,206480600.0

2021-08-31,3.373,3.483,3.373,3.483,307580800.0

2021-09-01,3.513,3.863,3.503,3.803,1045357200.0

2021-09-02,3.783,3.923,3.743,3.873,793355900.0

2021-09-03,3.843,3.913,3.743,3.753,487596800.0

2021-09-06,3.773,3.953,3.773,3.833,542982100.0

2021-09-07,3.823,3.913,3.793,3.883,407283500.0

2021-09-08,3.883,3.963,3.853,3.913,356443400.0

2021-09-09,3.923,4.133,3.863,4.033,587357900.0

2021-09-10,4.083,4.163,3.933,3.943,601426100.0

2021-09-13,3.933,4.063,3.903,3.973,394390000.0

2021-09-14,3.953,4.013,3.763,3.773,467600300.0

2021-09-15,3.763,3.803,3.713,3.733,292070300.0

2021-09-16,3.753,3.783,3.633,3.633,329222000.0

2021-09-17,3.633,3.653,3.533,3.603,299663500.0

2021-09-22,3.533,3.693,3.523,3.653,303662200.0

2021-09-23,3.683,3.803,3.673,3.733,299516100.0

2021-09-24,3.723,3.773,3.593,3.603,235879900.0

2021-09-27,3.613,3.633,3.493,3.523,235266000.0

2021-09-28,3.533,3.603,3.513,3.553,229083300.0

2021-09-29,3.533,3.563,3.473,3.503,207123400.0

2021-09-30,3.503,3.523,3.443,3.483,193766000.0

2021-10-08,3.553,3.593,3.493,3.533,205538600.0

2021-10-11,3.533,3.553,3.483,3.513,149783500.0

2021-10-12,3.503,3.513,3.423,3.453,206501200.0

2021-10-13,3.443,3.463,3.393,3.403,174251600.0

2021-10-14,3.413,3.423,3.363,3.403,114905000.0

2021-10-15,3.403,3.413,3.323,3.343,243401100.0

2021-10-18,3.333,3.413,3.333,3.393,151006500.0

2021-10-19,3.383,3.413,3.353,3.393,97548500.0

2021-10-20,3.403,3.403,3.333,3.353,120292000.0

2021-10-21,3.353,3.433,3.343,3.413,138847500.0

2021-10-22,3.423,3.473,3.403,3.413,159878000.0

2021-10-25,3.353,3.393,3.343,3.373,138416300.0

2021-10-26,3.363,3.403,3.343,3.343,128879100.0

2021-10-27,3.363,3.373,3.283,3.303,156033400.0

2021-10-28,3.293,3.313,3.263,3.293,113284900.0

2021-10-29,3.293,3.353,3.283,3.343,129600700.0

2021-11-01,3.343,3.453,3.333,3.453,238982300.0

2021-11-02,3.433,3.443,3.333,3.353,174690200.0

2021-11-03,3.343,3.403,3.333,3.383,93389400.0

2021-11-04,3.383,3.403,3.343,3.343,110348000.0

2021-11-05,3.343,3.353,3.273,3.283,159922300.0

2021-11-08,3.293,3.313,3.263,3.263,102777100.0

2021-11-09,3.273,3.283,3.243,3.253,97222800.0

2021-11-10,3.253,3.333,3.203,3.323,154744200.0

2021-11-11,3.313,3.583,3.293,3.563,434211700.0

2021-11-12,3.523,3.573,3.493,3.493,182563200.0

2021-11-15,3.483,3.513,3.413,3.443,113041500.0

2021-11-16,3.453,3.473,3.373,3.393,116853300.0

2021-11-17,3.393,3.423,3.383,3.383,74612300.0

2021-11-18,3.393,3.403,3.343,3.353,83609000.0

2021-11-19,3.353,3.443,3.333,3.433,163261000.0

2021-11-22,3.413,3.423,3.353,3.363,125041300.0

2021-11-23,3.353,3.413,3.343,3.373,90846100.0

2021-11-24,3.373,3.403,3.353,3.383,68025200.0

2021-11-25,3.383,3.403,3.373,3.393,63093700.0

2021-11-26,3.383,3.393,3.353,3.353,63267000.0

2021-11-29,3.333,3.363,3.313,3.323,87146100.0

2021-11-30,3.313,3.363,3.313,3.323,94359300.0

2021-12-01,3.323,3.383,3.313,3.373,90529900.0

2021-12-02,3.363,3.453,3.343,3.433,164536700.0

2021-12-03,3.453,3.483,3.413,3.463,150420700.0

2021-12-06,3.473,3.573,3.453,3.483,205263600.0

2021-12-07,3.543,3.633,3.523,3.583,307073000.0

2021-12-08,3.573,3.583,3.513,3.523,202825200.0

2021-12-09,3.533,3.593,3.513,3.563,179970400.0

2021-12-10,3.543,3.593,3.533,3.543,149622200.0

2021-12-13,3.613,3.683,3.583,3.593,247245900.0

2021-12-14,3.583,3.633,3.473,3.493,192934800.0

2021-12-15,3.493,3.633,3.473,3.573,230961900.0

2021-12-16,3.583,3.653,3.583,3.633,164421700.0

2021-12-17,3.653,3.693,3.613,3.633,186740400.0

2021-12-20,3.603,3.693,3.593,3.673,212966000.0

2021-12-21,3.673,3.743,3.653,3.703,179919100.0

2021-12-22,3.713,3.723,3.613,3.633,152702200.0

2021-12-23,3.623,3.663,3.613,3.643,107997400.0

2021-12-24,3.643,3.663,3.603,3.643,122949000.0

2021-12-27,3.623,3.703,3.613,3.693,137756000.0

2021-12-28,3.703,3.703,3.613,3.673,156797500.0

2021-12-29,3.673,3.693,3.623,3.623,104056400.0

2021-12-30,3.643,3.653,3.613,3.623,85823800.0

2021-12-31,3.633,3.703,3.593,3.683,180833900.0

2022-01-04,3.673,3.733,3.643,3.713,158400500.0

2022-01-05,3.713,3.763,3.693,3.703,151503200.0

2022-01-06,3.703,3.833,3.693,3.813,294554300.0

2022-01-07,3.803,3.963,3.793,3.923,416666500.0

2022-01-10,4.003,4.083,3.933,4.053,411344900.0

2022-01-11,4.053,4.123,4.003,4.063,415603800.0

2022-01-12,4.023,4.033,3.853,3.943,355942100.0

2022-01-13,3.933,4.053,3.863,3.883,286420100.0

2022-01-14,3.883,3.903,3.683,3.703,360635600.0

2022-01-17,3.693,3.723,3.643,3.673,179624100.0

2022-01-18,3.663,4.003,3.663,3.963,451673400.0

2022-01-19,3.953,4.123,3.943,4.053,453317500.0

2022-01-20,4.033,4.133,4.023,4.083,455575800.0

2022-01-21,4.083,4.103,3.983,4.013,218471300.0

2022-01-24,4.033,4.203,4.003,4.093,382041500.0

2022-01-25,4.063,4.083,3.983,3.983,231554300.0

2022-01-26,3.983,4.063,3.943,4.063,158263600.0

2022-01-27,4.063,4.123,3.983,4.053,229377500.0

2022-01-28,4.043,4.063,3.883,3.883,282420900.0

2022-02-07,3.953,4.173,3.953,4.163,366055600.0

2022-02-08,4.183,4.193,4.083,4.173,310269000.0

2022-02-09,4.203,4.213,4.063,4.093,313087600.0

2022-02-10,4.073,4.193,4.033,4.143,288548200.0

2022-02-11,4.133,4.453,4.123,4.283,535819000.0

2022-02-14,4.283,4.313,4.003,4.033,461125000.0

2022-02-15,4.033,4.063,3.943,3.993,261214400.0

2022-02-16,4.013,4.143,4.013,4.093,266276000.0

2022-02-17,4.093,4.113,4.003,4.043,178205300.0

2022-02-18,4.003,4.193,3.983,4.183,273273600.0

2022-02-21,4.133,4.183,4.043,4.143,261186300.0

2022-02-22,4.073,4.113,4.023,4.073,243790100.0

2022-02-23,4.093,4.103,3.983,3.983,257707700.0

2022-02-24,3.973,3.983,3.783,3.833,326056900.0

2022-02-25,3.893,3.913,3.723,3.753,298404600.0

2022-02-28,3.743,3.773,3.713,3.773,142322900.0

2022-03-01,3.763,3.883,3.763,3.843,189076000.0

2022-03-02,3.823,3.933,3.813,3.883,202818900.0

2022-03-03,3.933,4.183,3.903,4.173,600630800.0

2022-03-04,4.143,4.173,4.063,4.133,262228400.0

2022-03-07,4.123,4.253,4.093,4.153,370485600.0

2022-03-08,4.123,4.203,4.013,4.053,333021100.0

2022-03-09,4.083,4.173,3.813,4.033,342156700.0

2022-03-10,4.113,4.133,3.953,3.963,253441700.0

2022-03-11,3.883,3.893,3.723,3.873,327889500.0

2022-03-14,3.813,4.003,3.783,3.833,220056500.0

2022-03-15,3.793,3.823,3.433,3.433,504265100.0

2022-03-16,3.493,3.553,3.353,3.553,374512300.0

2022-03-17,3.613,3.683,3.573,3.613,279440600.0

2022-03-18,3.583,3.753,3.573,3.663,392579100.0

2022-03-21,3.713,3.713,3.583,3.613,229664300.0

2022-03-22,3.623,3.773,3.583,3.743,284024700.0

2022-03-23,3.783,4.023,3.743,3.943,476803000.0

2022-03-24,3.893,4.063,3.883,3.953,265663500.0

2022-03-25,3.933,4.003,3.843,3.943,285302200.0

2022-03-28,3.903,4.073,3.883,4.023,300644700.0

2022-03-29,4.023,4.033,3.923,3.983,215127700.0

2022-03-30,4.003,4.163,3.953,4.123,360919500.0

2022-03-31,4.133,4.233,4.103,4.123,342267700.0

2022-04-01,4.083,4.223,4.073,4.193,339023800.0

2022-04-06,4.243,4.713,4.223,4.653,945506700.0

2022-04-07,4.643,4.733,4.513,4.583,548849400.0

2022-04-08,4.663,4.903,4.593,4.803,732791000.0

2022-04-11,4.793,4.913,4.683,4.753,555509800.0

2022-04-12,4.693,4.793,4.593,4.613,437022200.0

2022-04-13,4.613,4.763,4.523,4.613,343943500.0

2022-04-14,4.633,4.783,4.533,4.693,324171600.0

2022-04-15,4.693,4.923,4.663,4.723,383325000.0

2022-04-18,4.733,4.913,4.583,4.623,414107200.0

2022-04-19,4.613,4.783,4.553,4.773,333847200.0

2022-04-20,4.793,4.793,4.483,4.543,415845100.0

2022-04-21,4.483,4.603,4.423,4.463,254595800.0

2022-04-22,4.423,4.633,4.403,4.573,283638600.0

2022-04-25,4.483,4.653,4.353,4.353,351801300.0

2022-04-26,4.333,4.663,4.333,4.533,414709700.0

2022-04-27,4.683,4.763,4.423,4.613,515451200.0

2022-04-28,4.563,4.873,4.543,4.863,514801300.0

2022-04-29,4.843,4.983,4.703,4.963,522392200.0

2022-05-05,4.973,5.083,4.833,4.873,395022600.0

2022-05-06,4.733,4.773,4.553,4.653,311291700.0

2022-05-09,4.643,4.733,4.513,4.593,223413200.0

2022-05-10,4.543,4.743,4.453,4.723,340544600.0

2022-05-11,4.713,4.723,4.513,4.533,396487600.0

2022-05-12,4.503,4.573,4.383,4.453,259942500.0

2022-05-13,4.463,4.583,4.423,4.553,255452700.0

2022-05-16,4.633,4.693,4.493,4.663,277534700.0

2022-05-17,4.633,4.663,4.523,4.563,211060800.0

2022-05-18,4.543,4.553,4.413,4.483,191453100.0

2022-05-19,4.413,4.603,4.393,4.573,211074700.0

2022-05-20,4.563,4.643,4.513,4.593,231934800.0

2022-05-23,4.563,4.583,4.393,4.403,288759800.0

2022-05-24,4.413,4.423,4.253,4.283,258578000.0

2022-05-25,4.313,4.343,4.283,4.333,189278900.0

2022-05-26,4.353,4.443,4.343,4.373,216772000.0

2022-05-27,4.393,4.413,4.273,4.323,259745000.0

2022-05-30,4.333,4.383,4.163,4.203,283022400.0

2022-05-31,4.193,4.233,4.133,4.193,272305300.0

2022-06-01,4.183,4.223,4.133,4.203,219105000.0

2022-06-02,4.203,4.233,4.103,4.133,207487600.0

2022-06-06,4.133,4.133,3.953,3.993,510226700.0

2022-06-07,3.963,4.113,3.953,4.063,429356100.0

2022-06-08,4.093,4.103,3.993,4.043,228643200.0

2022-06-09,4.043,4.173,4.023,4.143,342646600.0

2022-06-10,4.113,4.173,4.053,4.163,306519700.0

2022-06-13,4.173,4.173,3.953,4.003,332341100.0

2022-06-14,3.943,4.063,3.933,4.063,217801600.0

2022-06-15,4.053,4.293,4.013,4.213,452873700.0

2022-06-16,4.243,4.283,4.123,4.133,229130100.0

2022-06-17,4.093,4.143,4.063,4.113,170297900.0

2022-06-20,4.123,4.193,4.093,4.163,240280200.0

2022-06-21,4.173,4.313,4.143,4.223,292651400.0

2022-06-22,4.223,4.233,4.103,4.113,182276600.0

2022-06-23,4.133,4.203,4.093,4.203,207461200.0

2022-06-24,4.213,4.223,4.063,4.113,243392100.0

2022-06-27,4.113,4.153,4.083,4.103,233388300.0

2022-06-28,4.103,4.143,4.053,4.093,261704800.0

2022-06-29,4.093,4.273,4.073,4.213,428706800.0

2022-06-30,4.233,4.303,4.193,4.253,235205900.0

2022-07-01,4.293,4.483,4.293,4.403,303179500.0

2022-07-04,4.383,4.403,4.303,4.343,189419100.0

2022-07-05,4.363,4.403,4.313,4.363,175746800.0

2022-07-06,4.343,4.343,4.223,4.283,202208700.0

2022-07-07,4.253,4.283,4.233,4.243,136103400.0

2022-07-08,4.273,4.363,4.243,4.323,160080300.0

2022-07-11,4.313,4.423,4.293,4.383,185747000.0

2022-07-12,4.393,4.563,4.383,4.503,274143000.0

2022-07-13,4.553,4.683,4.483,4.493,342763100.0

2022-07-14,4.543,4.543,4.323,4.373,269239000.0

2022-07-15,4.393,4.433,4.213,4.213,306672000.0

2022-07-18,4.233,4.313,4.213,4.283,146179300.0

2022-07-19,4.293,4.323,4.233,4.293,129289000.0

2022-07-20,4.323,4.323,4.243,4.263,117206200.0

2022-07-21,4.253,4.253,4.073,4.083,315660600.0

2022-07-22,4.093,4.123,4.003,4.043,191333100.0

2022-07-25,4.043,4.113,4.003,4.063,132995200.0

2022-07-26,4.063,4.203,4.043,4.173,176268300.0

2022-07-27,4.173,4.173,4.053,4.073,153295300.0

2022-07-28,4.093,4.103,4.033,4.053,162523400.0

2022-07-29,4.053,4.073,3.963,3.973,197535400.0

2022-08-01,3.963,3.973,3.913,3.943,163705800.0

2022-08-02,3.923,3.933,3.783,3.853,230287600.0

2022-08-03,3.883,3.893,3.773,3.773,143884400.0

2022-08-04,3.793,3.813,3.753,3.793,112045900.0

2022-08-05,3.803,3.853,3.763,3.843,118242200.0

2022-08-08,3.833,3.893,3.803,3.823,116423400.0

2022-08-09,3.823,3.823,3.773,3.783,111680500.0

2022-08-10,3.783,3.783,3.733,3.753,109039300.0

2022-08-11,3.763,3.833,3.763,3.813,131247900.0

2022-08-12,3.813,3.863,3.793,3.853,104849700.0

2022-08-15,3.843,3.893,3.803,3.813,134846200.0

2022-08-16,3.823,3.883,3.813,3.853,114655200.0

2022-08-17,3.853,3.913,3.823,3.913,151500300.0

2022-08-18,3.913,3.913,3.833,3.843,102830900.0

2022-08-19,3.833,3.923,3.833,3.883,131645300.0

2022-08-22,3.883,3.963,3.873,3.953,152710300.0

2022-08-23,3.933,3.943,3.863,3.913,97565500.0

2022-08-24,3.913,3.953,3.843,3.853,127984900.0

2022-08-25,3.873,3.963,3.863,3.953,166618700.0

2022-08-26,3.963,3.963,3.893,3.943,113863200.0

2022-08-29,3.893,3.983,3.863,3.973,142555100.0

2022-08-30,3.973,4.053,3.953,4.003,149291400.0

2022-08-31,4.013,4.083,3.983,4.073,228282700.0

2022-09-01,4.043,4.133,4.023,4.083,187067800.0

2022-09-02,4.083,4.093,3.993,4.043,162118800.0

2022-09-05,4.033,4.103,4.013,4.103,138243400.0

2022-09-06,4.103,4.183,4.093,4.173,224660500.0

2022-09-07,4.153,4.183,4.113,4.163,114529300.0

2022-09-08,4.173,4.193,4.103,4.163,116052400.0

2022-09-09,4.173,4.313,4.153,4.293,260517700.0

2022-09-13,4.273,4.343,4.233,4.253,183629100.0

2022-09-14,4.213,4.253,4.173,4.193,154131500.0

2022-09-15,4.213,4.343,4.203,4.303,284683200.0

2022-09-16,4.283,4.323,4.083,4.083,254287200.0

2022-09-19,4.103,4.213,4.053,4.173,165145600.0

2022-09-20,4.193,4.193,4.013,4.043,209570700.0

2022-09-21,4.033,4.113,4.013,4.083,151437300.0

2022-09-22,4.063,4.083,3.983,4.053,143810800.0

2022-09-23,4.043,4.223,4.043,4.153,195229800.0

2022-09-26,4.143,4.193,4.063,4.083,177500300.0

2022-09-27,4.053,4.103,4.003,4.083,130694000.0

2022-09-28,4.063,4.113,4.033,4.033,109946000.0

2022-09-29,4.063,4.073,3.913,3.943,158373300.0

2022-09-30,3.963,4.123,3.963,4.083,218691300.0

2022-10-10,4.093,4.223,4.063,4.153,215456700.0

2022-10-11,4.163,4.193,4.053,4.063,125720200.0

2022-10-12,4.063,4.203,4.043,4.183,149549600.0

2022-10-13,4.163,4.193,4.053,4.083,154019500.0

2022-10-14,4.103,4.283,4.103,4.153,198292700.0

2022-10-17,4.153,4.163,4.053,4.133,139771300.0

2022-10-18,4.143,4.183,4.093,4.113,109553200.0

2022-10-19,4.123,4.163,4.053,4.063,132014300.0

2022-10-20,4.053,4.083,4.013,4.033,124938900.0

2022-10-21,4.053,4.163,4.043,4.093,186049300.0

2022-10-24,4.083,4.093,3.913,3.923,255437300.0

2022-10-25,3.943,3.983,3.923,3.933,144177200.0

2022-10-26,3.933,3.973,3.763,3.823,275970800.0

2022-10-27,3.823,3.893,3.813,3.853,152639300.0

2022-10-28,3.843,3.903,3.793,3.833,179664900.0

2022-10-31,3.843,3.883,3.653,3.683,275396700.0

2022-11-01,3.703,3.773,3.663,3.763,220665600.0

2022-11-02,3.743,3.753,3.703,3.733,239851600.0

2022-11-03,3.713,3.723,3.613,3.673,198889300.0

2022-11-04,3.673,3.773,3.663,3.753,190873600.0

2022-11-07,3.733,3.833,3.733,3.813,155898600.0

2022-11-08,3.803,3.853,3.793,3.823,107233900.0

2022-11-09,3.833,3.923,3.833,3.843,116441500.0

2022-11-10,3.823,3.893,3.773,3.863,123688500.0

2022-11-11,3.923,4.163,3.913,4.113,408426100.0

2022-11-14,4.213,4.313,4.183,4.223,434126000.0

2022-11-15,4.223,4.273,4.183,4.253,194083000.0

2022-11-16,4.243,4.253,4.153,4.193,157711200.0

2022-11-17,4.203,4.233,4.153,4.203,138547600.0

2022-11-18,4.213,4.243,4.133,4.163,143703500.0

2022-11-21,4.123,4.143,4.043,4.103,108604800.0

2022-11-22,4.133,4.513,4.093,4.393,532245800.0

2022-11-23,4.373,4.713,4.333,4.453,619973200.0

2022-11-24,4.463,4.503,4.293,4.353,265056700.0

2022-11-25,4.363,4.713,4.353,4.673,569927500.0

2022-11-28,4.543,4.693,4.513,4.573,379536100.0

2022-11-29,4.713,4.913,4.683,4.813,626453900.0

2022-11-30,4.783,4.863,4.723,4.813,309704200.0

2022-12-01,4.823,4.853,4.633,4.673,396136500.0

2022-12-02,4.673,4.693,4.463,4.613,319067600.0

2022-12-05,4.753,5.103,4.663,5.043,649013200.0

2022-12-06,4.953,5.073,4.863,4.903,327477600.0

2022-12-07,4.873,4.943,4.753,4.813,281822500.0

2022-12-08,4.803,4.923,4.773,4.833,185782300.0

2022-12-09,4.913,4.923,4.743,4.873,258677100.0

2022-12-12,4.833,4.883,4.673,4.703,251397300.0

2022-12-13,4.683,4.773,4.643,4.703,165077500.0

2022-12-14,4.703,4.723,4.613,4.643,185485200.0

2022-12-15,4.633,4.653,4.513,4.543,214266800.0

2022-12-16,4.553,4.693,4.543,4.623,184631700.0

2022-12-19,4.603,4.673,4.443,4.463,187097900.0

2022-12-20,4.473,4.533,4.393,4.423,141349400.0

2022-12-21,4.433,4.433,4.363,4.393,99088000.0

2022-12-22,4.433,4.493,4.313,4.363,227726300.0

2022-12-23,4.353,4.383,4.303,4.353,99512900.0

2022-12-26,4.353,4.363,4.233,4.303,175474700.0

2022-12-27,4.353,4.433,4.333,4.343,154124000.0

2022-12-28,4.333,4.373,4.293,4.323,121464400.0

2022-12-29,4.333,4.333,4.223,4.253,169470300.0

2022-12-30,4.273,4.393,4.253,4.363,178223900.0

2023-01-03,4.373,4.453,4.303,4.423,184636700.0

2023-01-04,4.423,4.583,4.383,4.533,219935400.0

2023-01-05,4.553,4.563,4.473,4.523,198902100.0

2023-01-06,4.523,4.553,4.443,4.453,162716100.0

2023-01-09,4.473,4.493,4.403,4.463,149959200.0

2023-01-10,4.443,4.453,4.343,4.363,135921200.0

2023-01-11,4.363,4.433,4.353,4.363,174121100.0

2023-01-12,4.353,4.373,4.283,4.323,123246300.0

2023-01-13,4.333,4.393,4.313,4.383,139742700.0

2023-01-16,4.373,4.433,4.293,4.393,227455000.0

2023-01-17,4.373,4.393,4.293,4.323,155643800.0

2023-01-18,4.323,4.373,4.293,4.303,119252700.0

2023-01-19,4.283,4.323,4.243,4.323,180545100.0

2023-01-20,4.313,4.503,4.293,4.503,310349700.0

2023-01-30,4.533,4.553,4.413,4.433,258219700.0

2023-01-31,4.443,4.493,4.413,4.473,171842200.0

2023-02-01,4.483,4.513,4.413,4.503,205565200.0

2023-02-02,4.513,4.513,4.423,4.463,188083800.0

2023-02-03,4.433,4.443,4.323,4.343,196902300.0

2023-02-06,4.303,4.373,4.273,4.333,176796800.0

2023-02-07,4.333,4.453,4.313,4.433,220741800.0

2023-02-08,4.443,4.443,4.323,4.343,145794900.0

2023-02-09,4.323,4.393,4.313,4.373,120336700.0

2023-02-10,4.363,4.393,4.333,4.363,135147700.0

2023-02-13,4.343,4.423,4.293,4.393,221420500.0

2023-02-14,4.393,4.453,4.373,4.423,148735900.0

2023-02-15,4.413,4.423,4.313,4.323,174707900.0

2023-02-16,4.343,4.503,4.343,4.373,368166900.0

2023-02-17,4.373,4.393,4.293,4.303,228101800.0

2023-02-20,4.313,4.653,4.303,4.623,567819600.0

2023-02-21,4.613,4.713,4.613,4.703,316438800.0

2023-02-22,4.653,4.723,4.643,4.653,193860600.0

2023-02-23,4.653,4.673,4.593,4.633,151058300.0

2023-02-24,4.623,4.653,4.513,4.553,213877900.0

2023-02-27,4.523,4.583,4.503,4.533,132268500.0

2023-02-28,4.543,4.573,4.453,4.553,242579900.0

2023-03-01,4.553,4.713,4.513,4.683,303614600.0

2023-03-02,4.673,4.883,4.653,4.823,472025100.0

2023-03-03,4.833,5.093,4.813,5.043,618680500.0

2023-03-06,5.143,5.193,4.943,4.973,445351100.0

2023-03-07,4.993,5.213,4.953,4.963,553450900.0

2023-03-08,4.923,4.983,4.873,4.943,224343100.0

2023-03-09,4.953,4.963,4.823,4.853,247197800.0

2023-03-10,4.823,4.893,4.763,4.773,241088800.0

2023-03-13,4.883,5.053,4.863,5.043,400183100.0

2023-03-14,5.003,5.093,4.903,4.923,321729300.0

2023-03-15,4.953,5.183,4.853,5.113,464902200.0

2023-03-16,5.043,5.133,4.983,5.013,311032300.0

2023-03-17,5.033,5.253,4.993,5.163,531664200.0

2023-03-20,5.203,5.473,5.043,5.053,603860200.0

2023-03-21,5.063,5.133,4.933,4.973,332625000.0

2023-03-22,4.963,5.153,4.933,5.023,286206600.0

2023-03-23,4.993,5.133,4.953,5.113,265355600.0

2023-03-24,5.093,5.093,4.833,4.853,501317600.0

2023-03-27,4.843,4.893,4.753,4.803,291512700.0

2023-03-28,4.833,4.903,4.763,4.793,201583400.0

2023-03-29,4.823,4.823,4.653,4.663,277422500.0

2023-03-30,4.673,4.793,4.653,4.783,234863200.0

2023-03-31,4.763,4.803,4.703,4.733,189089400.0

2023-04-03,4.723,4.853,4.663,4.783,257339700.0

2023-04-04,4.783,5.113,4.753,5.093,569670000.0

2023-04-06,5.073,5.123,4.983,5.043,228098000.0

2023-04-07,5.063,5.113,5.003,5.053,183882100.0

2023-04-10,5.043,5.173,5.013,5.103,248780200.0

2023-04-11,5.093,5.173,4.983,5.153,300297900.0

2023-04-12,5.153,5.353,5.103,5.343,403578500.0

2023-04-13,5.303,5.353,5.233,5.323,223103200.0

2023-04-14,5.303,5.463,5.273,5.423,335365900.0

2023-04-17,5.393,5.583,5.323,5.513,415490200.0

2023-04-18,5.343,5.483,5.263,5.433,460423700.0

2023-04-19,5.403,5.503,5.253,5.273,350268700.0

2023-04-20,5.253,5.443,5.223,5.403,374748600.0

2023-04-21,5.433,5.513,5.303,5.303,311473200.0

2023-04-24,5.333,5.393,5.143,5.173,408024800.0

2023-04-25,5.233,5.313,5.153,5.233,313484200.0

2023-04-26,5.193,5.233,5.003,5.063,351513600.0

2023-04-27,5.113,5.323,5.073,5.233,313611800.0

2023-04-28,5.373,5.513,5.293,5.503,535634100.0

2023-05-04,5.433,5.973,5.383,5.933,813542800.0

2023-05-05,5.933,5.983,5.833,5.853,480940300.0

2023-05-08,5.853,6.153,5.793,6.013,626271400.0

2023-05-09,6.043,6.283,5.883,5.903,664018900.0

2023-05-10,5.913,5.933,5.663,5.703,455590900.0

2023-05-11,5.723,5.773,5.633,5.663,280721300.0

2023-05-12,5.643,5.723,5.463,5.463,312188200.0

2023-05-15,5.453,5.473,5.273,5.423,392927100.0

2023-05-16,5.423,5.473,5.233,5.263,291045300.0

2023-05-17,5.253,5.313,5.163,5.263,268271400.0

2023-05-18,5.263,5.333,5.203,5.213,324846300.0

2023-05-19,5.183,5.183,5.043,5.113,301739800.0

2023-05-22,5.123,5.173,5.083,5.093,206417300.0

2023-05-23,5.103,5.153,4.983,4.983,244552400.0

2023-05-24,4.943,4.963,4.773,4.783,367050900.0

2023-05-25,4.753,4.773,4.673,4.733,286358200.0

2023-05-26,4.733,4.753,4.623,4.683,244972600.0

2023-05-29,4.713,4.783,4.683,4.733,243209900.0

2023-05-30,4.733,4.943,4.713,4.893,435231100.0

2023-05-31,4.833,4.913,4.803,4.833,267066300.0

2023-06-01,4.823,4.993,4.803,4.943,298138100.0

2023-06-02,4.943,5.043,4.883,5.013,257189000.0

2023-06-05,4.993,5.033,4.913,4.933,239228100.0

2023-06-06,4.933,5.143,4.903,4.953,330486500.0

2023-06-07,4.983,5.043,4.923,4.953,153356700.0

2023-06-08,4.973,5.113,4.893,5.103,220616900.0

2023-06-09,5.073,5.153,5.063,5.113,165041900.0

2023-06-12,5.093,5.103,4.983,4.983,197717600.0

2023-06-13,4.993,5.013,4.883,4.933,181949300.0

2023-06-14,4.933,5.013,4.863,4.883,157938200.0

2023-06-15,4.893,4.953,4.863,4.943,136908100.0

2023-06-16,4.963,5.083,4.953,5.053,241370500.0

2023-06-19,5.043,5.053,4.833,4.843,310653800.0

2023-06-20,4.833,4.883,4.753,4.773,204797800.0

2023-06-21,4.763,4.863,4.743,4.803,176094400.0

2023-06-26,4.773,4.783,4.593,4.623,200647100.0

2023-06-27,4.633,4.863,4.623,4.833,225337000.0

2023-06-28,4.853,4.903,4.793,4.893,167175300.0

2023-06-29,4.903,4.953,4.813,4.913,177762700.0

2023-06-30,4.945,5.025,4.905,4.925,161117500.0

2023-07-03,4.925,5.015,4.865,4.965,216122300.0

2023-07-04,4.945,5.025,4.865,4.915,174701200.0

2023-07-05,4.895,5.025,4.885,4.935,135666400.0

2023-07-06,4.925,4.935,4.845,4.875,125847300.0

2023-07-07,4.855,4.895,4.805,4.825,138526500.0

2023-07-10,4.845,4.925,4.845,4.875,115169300.0

2023-07-11,4.925,4.955,4.865,4.915,103178100.0

2023-07-12,4.925,4.945,4.825,4.825,122851100.0

2023-07-13,4.855,4.905,4.845,4.895,126304800.0

2023-07-14,4.925,4.955,4.865,4.895,125771200.0

2023-07-17,4.885,4.885,4.815,4.845,94683700.0

2023-07-18,4.855,4.855,4.775,4.805,122158800.0

2023-07-19,4.785,4.845,4.775,4.835,106611600.0

2023-07-20,4.835,4.875,4.785,4.795,140389300.0

2023-07-21,4.745,4.745,4.655,4.685,273053900.0

2023-07-24,4.665,4.765,4.635,4.745,163142500.0

2023-07-25,4.815,5.005,4.805,5.005,358078000.0

2023-07-26,4.995,5.035,4.965,5.015,138175100.0

2023-07-27,5.025,5.055,4.985,4.995,116033100.0

2023-07-28,4.995,5.225,4.965,5.205,285662000.0

2023-07-31,5.235,5.435,5.235,5.295,302047700.0

2023-08-01,5.265,5.355,5.245,5.285,148418200.0

2023-08-02,5.275,5.345,5.215,5.255,121307200.0

2023-08-03,5.245,5.325,5.195,5.295,117100100.0

2023-08-04,5.335,5.425,5.265,5.275,155732800.0

2023-08-07,5.265,5.285,5.165,5.215,152837500.0

2023-08-08,5.185,5.245,5.165,5.195,101911800.0

2023-08-09,5.185,5.245,5.165,5.225,100207700.0

2023-08-10,5.215,5.255,5.165,5.185,109563800.0

2023-08-11,5.205,5.225,5.045,5.045,186868100.0

2023-08-14,5.005,5.125,4.955,5.085,190282700.0

2023-08-15,5.085,5.125,5.045,5.105,121308800.0

2023-08-16,5.105,5.195,5.045,5.125,123225400.0

2023-08-17,5.115,5.145,5.055,5.125,135806600.0

2023-08-18,5.125,5.215,5.035,5.035,138625500.0

2023-08-21,5.035,5.135,5.005,5.005,142402200.0

2023-08-22,5.025,5.135,5.015,5.115,169861200.0

2023-08-23,5.105,5.145,5.035,5.035,163741200.0

2023-08-24,5.055,5.075,4.765,4.765,344962900.0

2023-08-25,4.755,4.895,4.745,4.855,191997400.0

2023-08-28,5.135,5.175,4.965,5.005,281147600.0

2023-08-29,5.005,5.065,4.895,4.935,245336900.0

2023-08-30,4.895,4.915,4.795,4.805,231530700.0

2023-08-31,4.835,4.865,4.785,4.815,186145900.0

2023-09-01,4.845,4.955,4.845,4.905,192454400.0

2023-09-04,4.965,5.035,4.945,4.985,221656800.0

2023-09-05,4.965,4.975,4.875,4.905,141992000.0

2023-09-06,4.895,4.945,4.845,4.915,152318300.0

2023-09-07,4.905,4.945,4.855,4.855,116694000.0

2023-09-08,4.845,4.865,4.815,4.855,69340000.0

2023-09-11,4.875,4.895,4.835,4.875,123623700.0

2023-09-12,4.875,4.915,4.835,4.845,102343300.0

2023-09-13,4.855,4.915,4.835,4.865,155761400.0

2023-09-14,4.885,4.925,4.855,4.895,118381600.0

2023-09-15,4.915,4.925,4.805,4.815,165842000.0

2023-09-18,4.825,4.835,4.775,4.795,106426700.0

2023-09-19,4.805,4.835,4.765,4.815,97526400.0

2023-09-20,4.805,4.855,4.755,4.825,95622700.0

2023-09-21,4.825,4.855,4.755,4.755,115725200.0

2023-09-22,4.745,4.915,4.735,4.915,191361200.0

2023-09-25,4.905,4.905,4.775,4.785,159829500.0

2023-09-26,4.785,4.795,4.695,4.695,187885100.0

2023-09-27,4.715,4.785,4.705,4.745,161162400.0

2023-09-28,4.765,4.775,4.705,4.715,109607300.0

2023-10-09,4.705,4.705,4.615,4.625,152002900.0

2023-10-10,4.655,4.665,4.385,4.405,355334400.0

2023-10-11,4.415,4.465,4.395,4.425,145807900.0

2023-10-12,4.475,4.565,4.475,4.525,157153700.0

2023-10-13,4.495,4.505,4.435,4.445,93114800.0

2023-10-16,4.475,4.485,4.415,4.435,81302100.0

2023-10-17,4.455,4.485,4.425,4.475,88810500.0

2023-10-18,4.455,4.475,4.395,4.405,95323400.0

2023-10-19,4.385,4.405,4.295,4.355,186571000.0

2023-10-20,4.355,4.395,4.295,4.325,127394000.0

2023-10-23,4.325,4.335,4.225,4.265,111052700.0

2023-10-24,4.265,4.295,4.215,4.275,145848500.0

2023-10-25,4.385,4.405,4.315,4.375,194950700.0

2023-10-26,4.345,4.405,4.325,4.395,104521400.0

2023-10-27,4.395,4.435,4.345,4.405,136791900.0

2023-10-30,4.395,4.405,4.325,4.355,141918600.0

2023-10-31,4.355,4.385,4.315,4.365,107475000.0

2023-11-01,4.375,4.375,4.325,4.335,98676300.0

2023-11-02,4.345,4.435,4.335,4.345,143375100.0

2023-11-03,4.355,4.375,4.325,4.335,119015500.0

2023-11-06,4.355,4.465,4.325,4.425,220672100.0

2023-11-07,4.415,4.425,4.345,4.355,136647700.0

2023-11-08,4.355,4.365,4.305,4.325,119018900.0

2023-11-09,4.325,4.395,4.315,4.335,128266000.0

2023-11-10,4.325,4.335,4.235,4.255,175713900.0

2023-11-13,4.265,4.335,4.245,4.325,158099300.0

2023-11-14,4.325,4.365,4.285,4.315,96945000.0

2023-11-15,4.355,4.385,4.325,4.355,134370900.0

2023-11-16,4.355,4.365,4.295,4.325,87296800.0

2023-11-17,4.315,4.315,4.255,4.275,119681400.0

2023-11-20,4.285,4.295,4.235,4.255,136512900.0

2023-11-21,4.275,4.355,4.275,4.305,202812600.0

2023-11-22,4.285,4.315,4.265,4.275,96564100.0

2023-11-23,4.265,4.315,4.245,4.305,110940100.0

2023-11-24,4.305,4.345,4.265,4.285,96327400.0

2023-11-27,4.285,4.295,4.175,4.205,226835900.0

2023-11-28,4.205,4.215,4.185,4.195,109596700.0

2023-11-29,4.205,4.205,4.045,4.125,279140400.0

2023-11-30,4.115,4.175,4.095,4.155,139756900.0

2023-12-01,4.145,4.165,4.105,4.135,181010100.0

2023-12-04,4.135,4.155,4.065,4.065,148471000.0

2023-12-05,4.055,4.065,3.995,3.995,137494700.0

2023-12-06,3.985,3.995,3.935,3.955,156776500.0

2023-12-07,3.935,3.975,3.905,3.945,119834800.0

2023-12-08,3.955,4.005,3.935,3.945,123616700.0

2023-12-11,3.935,4.005,3.865,3.975,203803900.0

2023-12-12,3.965,4.045,3.955,4.035,158494000.0

2023-12-13,4.025,4.035,3.945,3.945,116191500.0

2023-12-14,3.965,4.005,3.935,3.935,101788000.0

2023-12-15,3.965,3.985,3.905,3.915,127044000.0

2023-12-18,3.905,3.945,3.875,3.885,93487200.0

2023-12-19,3.885,3.905,3.835,3.865,127748900.0

2023-12-20,3.865,3.915,3.845,3.855,118458100.0

2023-12-21,3.835,3.905,3.825,3.905,117350400.0

2023-12-22,3.905,3.965,3.885,3.945,123921800.0

2023-12-25,3.945,3.945,3.885,3.905,83524000.0

2023-12-26,3.905,3.925,3.885,3.895,70727200.0

2023-12-27,3.905,3.935,3.865,3.915,95829300.0

2023-12-28,3.905,4.025,3.895,4.005,157180800.0

2023-12-29,3.995,4.045,3.955,3.995,151553100.0

2024-01-02,4.005,4.005,3.925,3.925,163051300.0

2024-01-03,3.925,3.975,3.915,3.965,170695700.0

2024-01-04,3.965,3.985,3.895,3.925,130743900.0

2024-01-05,3.925,4.025,3.915,3.955,270205600.0

2024-01-08,3.965,3.985,3.895,3.905,180895400.0

2024-01-09,3.905,3.965,3.895,3.955,141614500.0

2024-01-10,3.945,3.965,3.915,3.935,88570400.0

2024-01-11,3.935,3.945,3.885,3.925,134780100.0

2024-01-12,3.915,3.975,3.905,3.935,133983000.0

2024-01-15,3.925,3.995,3.905,3.975,136885700.0

2024-01-16,3.955,3.995,3.935,3.985,137838900.0

2024-01-17,3.965,3.985,3.885,3.895,192325700.0

2024-01-18,3.885,3.895,3.725,3.865,340993200.0

2024-01-19,3.825,3.895,3.795,3.855,194264000.0

2024-01-22,3.845,3.915,3.765,3.795,255168700.0

2024-01-23,3.785,3.825,3.755,3.795,147159900.0

2024-01-24,3.825,4.055,3.815,4.055,371184500.0

2024-01-25,4.045,4.305,4.025,4.285,517906700.0

2024-01-26,4.305,4.405,4.245,4.355,454556900.0

2024-01-29,4.435,4.585,4.355,4.385,547252900.0

2024-01-30,4.365,4.445,4.345,4.365,326630300.0

2024-01-31,4.335,4.405,4.285,4.325,262973000.0

2024-02-01,4.285,4.305,4.195,4.205,300557200.0

2024-02-02,4.205,4.345,4.155,4.235,350616100.0

2024-02-05,4.225,4.285,4.155,4.235,354626300.0

2024-02-06,4.205,4.335,4.185,4.295,338988200.0

2024-02-07,4.295,4.345,4.255,4.335,329230100.0

2024-02-08,4.335,4.365,4.265,4.305,333608000.0

2024-02-19,4.315,4.365,4.275,4.365,300496500.0

2024-02-20,4.345,4.385,4.325,4.375,207362100.0

2024-02-21,4.365,4.605,4.345,4.535,359728000.0

2024-02-22,4.515,4.555,4.495,4.545,179692100.0

2024-02-23,4.555,4.685,4.545,4.675,289587800.0

2024-02-26,4.645,4.655,4.485,4.495,296544100.0

2024-02-27,4.475,4.525,4.455,4.505,167803900.0

2024-02-28,4.495,4.555,4.475,4.485,217899900.0

2024-02-29,4.465,4.535,4.465,4.535,173002100.0

2024-03-01,4.515,4.525,4.475,4.505,156472500.0

2024-03-04,4.485,4.495,4.415,4.435,208111000.0

2024-03-05,4.425,4.545,4.415,4.525,216907900.0

2024-03-06,4.525,4.545,4.475,4.475,148952300.0

2024-03-07,4.485,4.555,4.475,4.485,161551900.0

2024-03-08,4.485,4.505,4.445,4.485,131744600.0

2024-03-11,4.495,4.535,4.465,4.505,159320600.0

2024-03-12,4.505,4.505,4.445,4.475,182848400.0

2024-03-13,4.475,4.485,4.365,4.375,208776000.0

2024-03-14,4.355,4.465,4.355,4.405,175881200.0

2024-03-15,4.395,4.415,4.355,4.395,137771800.0

2024-03-18,4.385,4.475,4.385,4.425,168228500.0

2024-03-19,4.415,4.445,4.365,4.375,130088500.0

2024-03-20,4.375,4.415,4.355,4.395,106231200.0

2024-03-21,4.405,4.435,4.375,4.395,116304000.0

2024-03-22,4.395,4.405,4.325,4.355,140695500.0

2024-03-25,4.355,4.425,4.345,4.385,148048400.0

2024-03-26,4.375,4.435,4.375,4.425,123317900.0

2024-03-27,4.415,4.465,4.415,4.415,124684800.0

2024-03-28,4.405,4.435,4.375,4.405,134788500.0

2024-03-29,4.415,4.465,4.405,4.425,149015300.0

2024-04-01,4.445,4.485,4.405,4.455,192177300.0

2024-04-02,4.435,4.465,4.395,4.405,173091500.0

2024-04-03,4.415,4.425,4.375,4.385,121158400.0

2024-04-08,4.375,4.435,4.345,4.375,154048500.0

2024-04-09,4.385,4.395,4.285,4.295,188776400.0

2024-04-10,4.295,4.325,4.225,4.235,165474000.0

2024-04-11,4.235,4.325,4.195,4.275,183068200.0

2024-04-12,4.265,4.275,4.195,4.195,163075900.0

2024-04-15,4.215,4.435,4.215,4.415,365571000.0

2024-04-16,4.405,4.455,4.365,4.415,280732200.0

2024-04-17,4.385,4.545,4.345,4.535,344931500.0

2024-04-18,4.525,4.615,4.505,4.565,243800900.0

2024-04-19,4.565,4.605,4.525,4.545,249661500.0

2024-04-22,4.545,4.625,4.505,4.545,236704800.0

2024-04-23,4.545,4.565,4.395,4.405,231243600.0

2024-04-24,4.415,4.465,4.395,4.455,141036900.0

2024-04-25,4.455,4.495,4.425,4.475,142148000.0

2024-04-26,4.475,4.555,4.455,4.535,203172200.0

2024-04-29,4.525,4.665,4.515,4.635,282576900.0

2024-04-30,4.635,4.635,4.535,4.545,249758500.0

2024-05-06,4.595,4.665,4.585,4.605,235771400.0

2024-05-07,4.595,4.645,4.565,4.595,172821200.0

2024-05-08,4.585,4.595,4.535,4.535,133450600.0

2024-05-09,4.545,4.605,4.545,4.595,141010200.0

2024-05-10,4.605,4.685,4.595,4.665,233346500.0

2024-05-13,4.665,4.765,4.645,4.735,263116000.0

2024-05-14,4.735,4.745,4.695,4.705,162921200.0

2024-05-15,4.705,4.755,4.665,4.705,180748600.0

2024-05-16,4.705,4.885,4.695,4.845,323723500.0

2024-05-17,4.885,5.055,4.815,5.045,429442400.0

2024-05-20,5.035,5.045,4.955,4.985,305722000.0

2024-05-21,4.985,5.065,4.975,5.015,218842200.0

2024-05-22,5.005,5.145,4.995,5.075,249717600.0

2024-05-23,5.065,5.075,4.935,4.975,227985300.0

2024-05-24,4.965,5.005,4.865,4.885,178300400.0

2024-05-27,4.865,4.945,4.865,4.935,137802200.0

2024-05-28,4.935,4.955,4.845,4.865,146241900.0

2024-05-29,4.855,4.945,4.845,4.885,120903000.0

2024-05-30,4.875,4.905,4.785,4.835,147741700.0

2024-05-31,4.835,4.865,4.805,4.815,140595900.0

2024-06-03,4.815,4.835,4.735,4.775,151097700.0

2024-06-04,4.765,4.885,4.755,4.855,177268700.0

2024-06-05,4.855,4.865,4.755,4.765,132827300.0

2024-06-06,4.775,4.815,4.735,4.755,139232600.0

2024-06-07,4.775,4.835,4.755,4.795,162304700.0

2024-06-11,4.775,4.785,4.665,4.685,174674400.0

2024-06-12,4.675,4.735,4.615,4.705,143356500.0

2024-06-13,4.705,4.735,4.645,4.655,112709200.0

2024-06-14,4.645,4.755,4.635,4.745,159878300.0

2024-06-17,4.715,4.725,4.605,4.625,169928600.0

2024-06-18,4.635,4.735,4.625,4.705,177247400.0

2024-06-19,4.705,4.755,4.695,4.725,92904400.0

2024-06-20,4.725,4.735,4.635,4.645,120623800.0

2024-06-21,4.655,4.685,4.635,4.665,132404900.0

2024-06-24,4.665,4.685,4.605,4.655,149823900.0

2024-06-25,4.655,4.715,4.645,4.665,148039300.0

2024-06-26,4.665,4.675,4.615,4.645,148878300.0

2024-06-27,4.707,4.737,4.637,4.707,212144100.0

2024-06-28,4.687,4.817,4.677,4.767,180648100.0

2024-07-01,4.767,4.937,4.767,4.897,170028100.0

2024-07-02,4.897,4.937,4.877,4.897,132646900.0

2024-07-03,4.887,4.967,4.887,4.917,125019300.0

2024-07-04,4.927,4.957,4.887,4.887,117381300.0

2024-07-05,4.887,4.917,4.807,4.817,154947500.0

2024-07-08,4.817,4.847,4.737,4.757,148592100.0

2024-07-09,4.767,4.777,4.657,4.717,201324700.0

2024-07-10,4.697,4.717,4.647,4.667,145511000.0

2024-07-11,4.707,4.807,4.687,4.807,170666600.0

2024-07-12,4.817,4.917,4.817,4.867,142837200.0

2024-07-15,4.857,4.917,4.837,4.857,124331100.0

2024-07-16,4.857,4.867,4.787,4.827,139568100.0

2024-07-17,4.827,4.897,4.817,4.877,146956200.0

2024-07-18,4.877,4.917,4.807,4.917,154302600.0

2024-07-19,4.897,4.917,4.837,4.907,173438200.0

2024-07-22,4.897,4.967,4.847,4.877,207911700.0

2024-07-23,4.857,4.957,4.837,4.897,208571400.0

2024-07-24,4.887,5.097,4.877,5.047,375058400.0

2024-07-25,5.037,5.097,4.967,5.007,246677800.0

2024-07-26,5.007,5.017,4.897,4.947,201921800.0

2024-07-29,4.947,5.117,4.937,5.077,226365400.0

2024-07-30,5.077,5.107,5.037,5.097,188538500.0

2024-07-31,5.097,5.107,4.997,5.037,244563600.0

2024-08-01,5.027,5.167,5.007,5.077,310457400.0

2024-08-02,5.057,5.077,4.977,4.987,195726700.0

2024-08-05,4.957,5.017,4.897,4.917,202948500.0

2024-08-06,4.947,4.987,4.837,4.887,183535200.0

2024-08-07,4.887,4.927,4.857,4.867,105221600.0

2024-08-08,4.857,4.927,4.837,4.907,98037900.0

2024-08-09,4.907,5.017,4.897,4.967,155299300.0

2024-08-12,4.957,4.997,4.927,4.957,105921000.0

2024-08-13,4.957,4.997,4.937,4.967,106847800.0

2024-08-14,4.977,5.017,4.947,4.947,95685600.0

2024-08-15,4.947,5.077,4.907,5.047,205272300.0

2024-08-16,5.057,5.097,5.037,5.097,152808200.0

2024-08-19,5.097,5.147,5.097,5.127,137301300.0

2024-08-20,5.147,5.147,5.077,5.117,120547700.0

2024-08-21,5.107,5.117,5.047,5.067,107556100.0

2024-08-22,5.087,5.137,5.077,5.127,142028000.0

2024-08-23,5.127,5.137,5.067,5.127,110981500.0

2024-08-26,5.117,5.167,5.037,5.087,166888600.0

2024-08-27,5.097,5.107,4.997,5.017,135598800.0

2024-08-28,5.027,5.037,4.897,4.927,167759500.0

2024-08-29,4.927,4.937,4.697,4.697,311637000.0

2024-08-30,4.747,4.907,4.737,4.847,270275800.0

2024-09-02,4.837,4.847,4.717,4.737,185710900.0

2024-09-03,4.727,4.737,4.547,4.577,294530900.0

2024-09-04,4.567,4.617,4.467,4.467,222056700.0

2024-09-05,4.477,4.537,4.477,4.527,166482500.0

2024-09-06,4.537,4.567,4.467,4.477,117363000.0

2024-09-09,4.447,4.457,4.317,4.337,244351900.0

2024-09-10,4.347,4.387,4.297,4.377,156468700.0

2024-09-11,4.357,4.367,4.247,4.267,169020500.0

2024-09-12,4.257,4.297,4.247,4.247,138353500.0

2024-09-13,4.257,4.287,4.227,4.227,118930400.0

2024-09-18,4.227,4.287,4.177,4.257,135393600.0

2024-09-19,4.277,4.387,4.227,4.347,176515600.0

2024-09-20,4.337,4.387,4.297,4.367,168832800.0

2024-09-23,4.367,4.437,4.337,4.407,119134800.0

2024-09-24,4.477,4.667,4.477,4.667,331116400.0

2024-09-25,4.767,5.027,4.767,4.917,482803000.0

2024-09-26,4.917,5.237,4.907,5.237,462933100.0

2024-09-27,5.357,5.417,5.127,5.257,357763500.0

2024-09-30,5.457,5.687,5.337,5.637,734310400.0

2024-10-08,6.247,6.247,5.687,5.847,798418200.0

2024-10-09,5.787,5.807,5.257,5.257,622939500.0

2024-10-10,5.287,5.837,5.277,5.757,849710100.0

2024-10-11,5.657,5.737,5.427,5.507,615194700.0

2024-10-14,5.637,5.927,5.637,5.817,701936000.0

2024-10-15,5.787,5.957,5.677,5.687,441579400.0

2024-10-16,5.747,5.997,5.707,5.917,642106900.0

2024-10-17,5.927,5.927,5.647,5.647,506781900.0

2024-10-18,5.637,5.807,5.537,5.737,417846400.0

2024-10-21,5.767,5.987,5.747,5.957,585667300.0

2024-10-22,5.887,5.957,5.817,5.877,302052500.0

2024-10-23,5.857,6.007,5.837,5.937,388863600.0

2024-10-24,5.887,5.907,5.757,5.787,299603600.0

2024-10-25,5.777,5.827,5.697,5.747,270199100.0

2024-10-28,5.517,5.657,5.387,5.597,561739700.0

2024-10-29,5.567,5.627,5.507,5.527,278077800.0

2024-10-30,5.517,5.587,5.457,5.467,218317500.0

2024-10-31,5.457,5.547,5.387,5.477,266045800.0

2024-11-01,5.477,5.787,5.477,5.607,445136600.0

2024-11-04,5.627,5.637,5.517,5.607,207713800.0

2024-11-05,5.547,5.707,5.547,5.687,315635800.0

2024-11-06,5.677,5.717,5.597,5.677,333256300.0

2024-11-07,5.637,6.007,5.627,5.997,636739700.0

2024-11-08,6.047,6.087,5.727,5.757,574854000.0

2024-11-11,5.707,5.787,5.577,5.647,394734900.0

2024-11-12,5.607,5.687,5.517,5.547,304453500.0

2024-11-13,5.517,5.657,5.517,5.587,229245800.0

2024-11-14,5.607,5.627,5.547,5.547,200044500.0

2024-11-15,5.547,5.597,5.507,5.507,197496300.0

2024-11-18,5.637,5.897,5.637,5.737,654747100.0

2024-11-19,5.687,5.697,5.517,5.557,447904300.0

2024-11-20,5.557,5.577,5.527,5.557,206365300.0

2024-11-21,5.547,5.597,5.537,5.567,182445500.0

2024-11-22,5.557,5.567,5.407,5.407,291525500.0

2024-11-25,5.447,5.457,5.327,5.347,219607700.0

2024-11-26,5.337,5.397,5.317,5.377,159833100.0

2024-11-27,5.377,5.427,5.327,5.417,153875500.0

2024-11-28,5.417,5.467,5.387,5.427,184587400.0

2024-11-29,5.427,5.487,5.407,5.437,179417900.0

2024-12-02,5.407,5.497,5.407,5.487,187030100.0

2024-12-03,5.477,5.557,5.447,5.547,242881300.0

2024-12-04,5.537,5.557,5.497,5.517,157601300.0

2024-12-05,5.507,5.537,5.467,5.477,135836400.0

2024-12-06,5.487,5.567,5.477,5.517,199581000.0

2024-12-09,5.527,5.627,5.507,5.557,248707900.0

2024-12-10,5.737,5.777,5.577,5.577,276001700.0

2024-12-11,5.577,5.627,5.557,5.567,160964000.0

2024-12-12,5.567,5.607,5.547,5.597,158887000.0

2024-12-13,5.577,5.577,5.407,5.407,286396100.0

2024-12-16,5.417,5.447,5.357,5.367,187921800.0

2024-12-17,5.367,5.417,5.357,5.367,157925300.0

2024-12-18,5.447,5.537,5.407,5.417,226414600.0

2024-12-19,5.387,5.437,5.327,5.427,163971200.0

2024-12-20,5.417,5.437,5.347,5.367,167916600.0

2024-12-23,5.377,5.507,5.367,5.457,258402500.0

2024-12-24,5.467,5.497,5.447,5.477,151527900.0

2024-12-25,5.487,5.547,5.477,5.517,180280000.0

2024-12-26,5.517,5.517,5.457,5.477,130725600.0

2024-12-27,5.477,5.507,5.437,5.497,160434900.0

2024-12-30,5.477,5.557,5.467,5.537,185881200.0

2024-12-31,5.527,5.557,5.457,5.457,207606100.0

2025-01-02,5.467,5.487,5.247,5.277,300880500.0

2025-01-03,5.277,5.337,5.217,5.237,184213800.0

2025-01-06,5.267,5.277,5.117,5.197,176420600.0

2025-01-07,5.207,5.217,5.127,5.197,136204500.0

2025-01-08,5.187,5.217,5.057,5.137,211746300.0

2025-01-09,5.127,5.127,5.037,5.057,154587400.0

2025-01-10,5.057,5.087,4.957,4.957,149231900.0

2025-01-13,4.937,4.987,4.877,4.947,146609200.0

2025-01-14,4.947,5.057,4.937,5.027,174283800.0

2025-01-15,5.017,5.077,5.017,5.067,162117700.0

2025-01-16,5.077,5.147,5.037,5.057,165850100.0

2025-01-17,5.057,5.127,5.007,5.087,142148300.0

2025-01-20,5.127,5.147,5.067,5.067,111261000.0

2025-01-21,5.087,5.127,5.027,5.047,161962400.0

2025-01-22,5.037,5.057,4.927,4.947,167107100.0

2025-01-23,4.987,5.097,4.987,5.017,181697000.0

2025-01-24,5.027,5.077,5.007,5.047,130690000.0

2025-01-27,5.067,5.117,5.047,5.097,153408000.0

2025-02-05,5.117,5.117,4.957,4.967,189986300.0

2025-02-06,4.967,4.987,4.907,4.987,172200900.0

2025-02-07,4.977,5.037,4.947,4.997,281034800.0

2025-02-10,4.977,5.027,4.967,4.987,159281100.0

2025-02-11,4.997,5.007,4.937,4.947,173083000.0

2025-02-12,4.957,4.967,4.897,4.967,180649000.0

2025-02-13,4.967,5.047,4.947,4.997,247404300.0

2025-02-14,4.997,5.007,4.937,4.997,159475600.0

2025-02-17,5.007,5.037,4.957,4.997,193747100.0

2025-02-18,4.997,5.057,4.967,4.987,226898400.0

2025-02-19,4.977,5.037,4.977,4.997,180314600.0

2025-02-20,4.987,4.987,4.867,4.947,312275300.0

2025-02-21,4.937,4.947,4.837,4.847,301867200.0

2025-02-24,4.857,5.047,4.837,4.987,424348400.0

2025-02-25,4.987,5.037,4.907,4.917,282070100.0

2025-02-26,4.917,5.097,4.917,4.987,345255300.0

2025-02-27,4.987,5.007,4.937,4.967,208683400.0

2025-02-28,4.957,4.997,4.937,4.937,233555800.0

2025-03-03,4.957,5.007,4.907,4.927,212149200.0

2025-03-04,4.907,4.927,4.857,4.877,205275500.0

2025-03-05,4.877,4.887,4.827,4.877,194413300.0

2025-03-06,4.887,4.917,4.847,4.897,185871600.0

2025-03-07,4.887,4.907,4.867,4.867,133460700.0

2025-03-10,4.877,4.887,4.807,4.817,197336200.0

2025-03-11,4.797,4.807,4.767,4.807,162018800.0

2025-03-12,4.797,4.827,4.777,4.807,155341000.0

2025-03-13,4.807,4.837,4.777,4.787,159130000.0

2025-03-14,4.797,4.947,4.787,4.937,359383900.0

2025-03-17,4.957,5.007,4.947,4.967,194158900.0

2025-03-18,4.987,4.997,4.937,4.947,128907900.0

2025-03-19,4.937,4.957,4.907,4.927,133483600.0

2025-03-20,4.937,4.947,4.897,4.907,123418200.0

2025-03-21,4.907,4.967,4.887,4.907,206146100.0

2025-03-24,4.927,4.937,4.877,4.897,142128600.0

2025-03-25,4.907,4.987,4.897,4.967,207336500.0

2025-03-26,4.967,4.987,4.907,4.917,179982100.0

2025-03-27,4.917,4.927,4.887,4.897,131082400.0

2025-03-28,4.897,4.907,4.827,4.857,160504600.0

2025-03-31,4.827,4.867,4.707,4.717,289035600.0

2025-04-01,4.737,4.747,4.697,4.727,224865600.0

2025-04-02,4.717,4.757,4.697,4.737,150384500.0

2025-04-03,4.707,4.817,4.707,4.767,201048400.0

2025-04-07,4.657,4.657,4.417,4.537,507343200.0

2025-04-08,4.547,4.787,4.537,4.787,504621000.0

2025-04-09,4.767,4.847,4.677,4.847,360153300.0

2025-04-10,4.877,4.877,4.757,4.837,206448100.0

2025-04-11,4.827,4.827,4.767,4.807,153572700.0

2025-04-14,4.817,4.817,4.777,4.787,121768700.0

2025-04-15,4.787,4.837,4.767,4.837,141846300.0

2025-04-16,4.837,4.937,4.787,4.937,310309700.0

2025-04-17,4.897,4.967,4.877,4.967,192850700.0

2025-04-18,4.947,4.977,4.927,4.957,108569000.0

2025-04-21,4.957,4.997,4.917,4.917,148517000.0

2025-04-22,4.907,5.007,4.907,4.987,183882700.0

2025-04-23,4.997,5.017,4.937,4.937,114641900.0

2025-04-24,4.947,4.977,4.927,4.977,113738900.0

2025-04-25,4.977,5.017,4.957,4.977,126713600.0

2025-04-28,4.977,4.987,4.927,4.947,112277800.0

2025-04-29,4.987,5.047,4.947,4.967,186713500.0

2025-04-30,4.957,4.997,4.927,4.967,140735700.0

2025-05-06,4.997,4.997,4.957,4.987,166986200.0

2025-05-07,5.057,5.077,4.987,5.037,205734700.0

2025-05-08,5.027,5.127,5.007,5.047,237921900.0

2025-05-09,5.057,5.067,5.007,5.017,132052100.0

2025-05-12,5.037,5.067,4.997,5.057,148851500.0

2025-05-13,5.067,5.187,5.047,5.167,296149900.0

2025-05-14,5.157,5.237,5.147,5.227,161600600.0

2025-05-15,5.207,5.267,5.207,5.247,209202300.0

2025-05-16,5.247,5.287,5.157,5.207,171517600.0

2025-05-19,5.187,5.207,5.147,5.177,112544700.0

2025-05-20,5.177,5.237,5.157,5.217,106161000.0

2025-05-21,5.217,5.277,5.197,5.227,150335100.0

2025-05-22,5.227,5.257,5.197,5.247,119284700.0

2025-05-23,5.247,5.277,5.167,5.167,128690500.0

2025-05-26,5.157,5.197,5.117,5.147,125178800.0

2025-05-27,5.147,5.157,5.077,5.087,144435400.0

2025-05-28,5.087,5.117,5.057,5.087,90406800.0

2025-05-29,5.097,5.127,5.087,5.097,104259000.0

2025-05-30,5.097,5.177,5.057,5.137,159482600.0

2025-06-03,5.127,5.187,5.117,5.147,119768900.0

2025-06-04,5.157,5.217,5.147,5.157,114044400.0

2025-06-05,5.167,5.187,5.107,5.117,118810100.0

2025-06-06,5.117,5.177,5.107,5.147,102560600.0

2025-06-09,5.147,5.167,5.077,5.087,192486900.0

2025-06-10,5.097,5.167,5.087,5.127,186706300.0

2025-06-11,5.127,5.197,5.127,5.177,142028600.0

2025-06-12,5.187,5.197,5.127,5.167,136299500.0

2025-06-13,5.167,5.187,5.137,5.167,165204700.0

2025-06-16,5.177,5.187,5.127,5.187,137531200.0

2025-06-17,5.187,5.227,5.157,5.207,128090100.0

2025-06-18,5.207,5.237,5.157,5.207,120074900.0

2025-06-19,5.197,5.207,5.097,5.127,171991200.0

2025-06-20,5.137,5.177,5.127,5.157,126184600.0

2025-06-23,5.137,5.197,5.087,5.167,144996300.0

2025-06-24,5.177,5.267,5.177,5.257,196518000.0

2025-06-25,5.257,5.287,5.217,5.287,152110500.0

2025-06-26,5.287,5.297,5.237,5.287,131032200.0

2025-06-27,5.287,5.347,5.227,5.237,197076000.0

2025-06-30,5.247,5.277,5.227,5.227,139409400.0

2025-07-01,5.247,5.257,5.217,5.217,101968400.0

2025-07-02,5.227,5.307,5.207,5.287,174598900.0

2025-07-03,5.287,5.347,5.277,5.337,158554400.0

2025-07-04,5.357,5.397,5.327,5.377,144395300.0

2025-07-07,5.377,5.427,5.357,5.417,118290500.0

2025-07-08,5.417,5.437,5.377,5.407,124712500.0

2025-07-09,5.417,5.477,5.407,5.437,161705100.0

2025-07-10,5.457,5.597,5.447,5.567,299840100.0

2025-07-11,5.567,5.657,5.537,5.537,300097900.0

2025-07-14,5.547,5.647,5.547,5.587,188639800.0

2025-07-15,5.597,5.607,5.547,5.577,188604300.0

2025-07-16,5.567,5.597,5.507,5.547,162458400.0

2025-07-17,5.578,5.628,5.518,5.548,216703100.0

2025-07-18,5.578,5.588,5.548,5.578,119414400.0

2025-07-21,5.668,5.718,5.588,5.598,269321500.0

2025-07-22,5.608,5.768,5.558,5.708,444052200.0

2025-07-23,5.748,5.758,5.608,5.618,345480100.0

2025-07-24,5.598,5.668,5.558,5.618,306795300.0

2025-07-25,5.608,5.618,5.508,5.528,302810600.0

2025-07-28,5.508,5.538,5.468,5.488,205947200.0

2025-07-29,5.478,5.508,5.448,5.478,168573800.0

2025-07-30,5.478,5.538,5.458,5.488,151217600.0

2025-07-31,5.488,5.488,5.358,5.388,265477000.0

2025-08-01,5.378,5.428,5.358,5.368,132338600.0

2025-08-04,5.358,5.388,5.348,5.368,118399100.0

2025-08-05,5.368,5.408,5.358,5.398,123430800.0

2025-08-06,5.408,5.418,5.378,5.388,121156400.0

2025-08-07,5.398,5.418,5.378,5.398,134584600.0

2025-08-08,5.398,5.458,5.388,5.448,166429000.0

2025-08-11,5.458,5.478,5.388,5.388,216559000.0

2025-08-12,5.388,5.438,5.378,5.378,163932600.0

2025-08-13,5.388,5.398,5.328,5.338,216373100.0

2025-08-14,5.338,5.398,5.308,5.308,207274400.0

2025-08-15,5.308,5.338,5.288,5.288,230889900.0

2025-08-18,5.298,5.338,5.268,5.268,259184200.0

2025-08-19,5.288,5.308,5.228,5.228,263187700.0

2025-08-20,5.228,5.258,5.188,5.248,206923500.0

2025-08-21,5.258,5.348,5.258,5.318,275025800.0

2025-08-22,5.318,5.338,5.268,5.328,205126200.0

2025-08-25,5.328,5.468,5.328,5.448,360333500.0

2025-08-26,5.438,5.448,5.398,5.438,190992700.0

2025-08-27,5.418,5.428,5.278,5.288,305019700.0

2025-08-28,5.288,5.328,5.238,5.288,226883500.0

2025-08-29,5.368,5.558,5.298,5.318,777595300.0

2025-09-01,5.348,5.408,5.278,5.288,436437900.0

2025-09-02,5.278,5.328,5.268,5.328,294166600.0

2025-09-03,5.318,5.348,5.238,5.258,256424900.0

2025-09-04,5.258,5.278,5.188,5.248,310011200.0

2025-09-05,5.248,5.258,5.198,5.218,231479800.0

2025-09-08,5.218,5.258,5.198,5.238,234867500.0

2025-09-09,5.238,5.268,5.228,5.258,186259500.0

2025-09-10,5.258,5.258,5.228,5.238,140116500.0

2025-09-11,5.238,5.298,5.218,5.278,213419700.0

2025-09-12,5.278,5.348,5.268,5.298,260259200.0

2025-09-15,5.308,5.348,5.258,5.298,212053100.0

2025-09-16,5.298,5.358,5.288,5.328,266507200.0

2025-09-17,5.338,5.408,5.308,5.398,271399100.0

2025-09-18,5.398,5.408,5.228,5.238,360097700.0

2025-09-19,5.248,5.308,5.238,5.278,184690000.0

2025-09-22,5.278,5.288,5.208,5.228,170719300.0

2025-09-23,5.228,5.298,5.198,5.278,268421200.0

2025-09-24,5.278,5.298,5.228,5.258,210954400.0

2025-09-25,5.248,5.268,5.198,5.198,226887200.0

2025-09-26,5.208,5.208,5.158,5.158,213217600.0

2025-09-29,5.158,5.198,5.098,5.168,262087400.0

2025-09-30,5.168,5.208,5.128,5.178,207561100.0

2025-10-09,5.188,5.288,5.178,5.288,291750000.0

2025-10-10,5.268,5.378,5.248,5.338,333366700.0

2025-10-13,5.278,5.328,5.208,5.298,311839800.0

2025-10-14,5.298,5.348,5.268,5.308,239248900.0

2025-10-15,5.318,5.368,5.288,5.348,184471200.0

2025-10-16,5.328,5.388,5.318,5.378,232163300.0

2025-10-17,5.378,5.408,5.308,5.318,236611800.0

2025-10-20,5.338,5.368,5.268,5.328,184349700.0

2025-10-21,5.338,5.408,5.318,5.378,203170700.0

2025-10-22,5.378,5.428,5.378,5.398,150198600.0

2025-10-23,5.398,5.448,5.368,5.448,181854900.0

2025-10-24,5.448,5.458,5.408,5.438,161314600.0

2025-10-27,5.438,5.528,5.398,5.468,248821000.0

2025-10-28,5.468,5.478,5.378,5.388,253448500.0

2025-10-29,5.388,5.398,5.308,5.328,259760500.0

2025-10-30,5.328,5.428,5.318,5.388,264485700.0

2025-10-31,5.318,5.328,5.158,5.158,680132600.0

2025-11-03,5.178,5.178,5.148,5.158,258783200.0

2025-11-04,5.158,5.208,5.148,5.168,244902000.0

2025-11-05,5.158,5.168,5.108,5.148,191467600.0

2025-11-06,5.148,5.188,5.128,5.148,215134300.0

2025-11-07,5.148,5.168,5.138,5.138,180576400.0

2025-11-10,5.148,5.168,5.128,5.168,158624600.0

2025-11-11,5.168,5.178,5.148,5.158,155104900.0

2025-11-12,5.168,5.188,5.158,5.178,228733900.0

2025-11-13,5.178,5.198,5.148,5.168,213331800.0

2025-11-14,5.158,5.178,5.138,5.148,169959100.0

2025-11-17,5.138,5.148,5.098,5.098,221703300.0

2025-11-18,5.098,5.108,4.988,5.008,304443000.0

2025-11-19,4.998,5.048,4.998,5.018,161844100.0

2025-11-20,5.018,5.088,5.008,5.058,207469900.0

2025-11-21,5.038,5.048,4.978,4.978,231646600.0

2025-11-24,4.998,5.008,4.958,4.998,143910300.0

2025-11-25,4.998,5.008,4.978,4.998,129088800.0

2025-11-26,5.008,5.018,4.988,4.998,96742500.0

2025-11-27,4.988,4.998,4.958,4.968,117398400.0

2025-11-28,4.968,4.968,4.908,4.928,223462600.0

2025-12-01,4.918,4.978,4.918,4.968,155493800.0

2025-12-02,4.968,4.998,4.958,4.978,114872200.0

2025-12-03,4.988,5.018,4.978,4.988,122190900.0

2025-12-04,4.998,5.028,4.988,5.018,124031700.0

2025-12-05,5.018,5.068,4.998,5.058,152337300.0

2025-12-08,5.058,5.068,4.988,5.008,158661300.0

2025-12-09,5.008,5.008,4.858,4.858,273241200.0

2025-12-10,4.868,4.928,4.838,4.908,216205800.0

2025-12-11,4.898,4.938,4.888,4.928,159829600.0

2025-12-12,4.918,4.928,4.888,4.898,180603800.0

2025-12-15,4.898,4.948,4.888,4.908,135053800.0

2025-12-16,4.908,4.918,4.858,4.878,137461200.0

2025-12-17,4.888,4.928,4.838,4.908,154428100.0

2025-12-18,4.898,4.938,4.888,4.918,110317400.0

2025-12-19,4.928,4.968,4.918,4.938,144083400.0

2025-12-22,4.948,4.958,4.898,4.898,150991500.0

2025-12-23,4.898,4.948,4.888,4.928,119505300.0

2025-12-24,4.928,4.958,4.918,4.928,99505100.0

2025-12-25,4.938,4.958,4.918,4.938,98695500.0

2025-12-26,4.938,4.948,4.918,4.918,98959800.0

2025-12-29,4.918,4.988,4.908,4.948,179725400.0

2025-12-30,4.938,4.948,4.878,4.888,194002600.0

2025-12-31,4.888,4.898,4.858,4.858,140127800.0

2026-01-05,4.868,4.878,4.838,4.878,224038100.0

2026-01-06,4.878,4.918,4.858,4.918,240308200.0

2026-01-07,4.928,4.958,4.898,4.918,207766700.0

2026-01-08,4.908,4.928,4.878,4.918,148966100.0

2026-01-09,4.928,4.928,4.888,4.908,162780900.0

2026-01-12,4.908,4.928,4.898,4.918,180094900.0

2026-01-13,4.918,4.958,4.908,4.918,221978100.0

2026-01-14,4.908,4.928,4.858,4.868,292146400.0

2026-01-15,4.868,4.878,4.828,4.838,192660000.0

2026-01-16,4.848,4.918,4.828,4.838,298752400.0

2026-01-19,4.828,4.828,4.768,4.778,273439900.0

2026-01-20,4.778,4.898,4.768,4.868,349373000.0

2026-01-21,4.868,4.878,4.798,4.808,258181800.0

2026-01-22,4.818,4.868,4.798,4.808,219273700.0

2026-01-23,4.818,4.828,4.778,4.788,264812300.0

2026-01-26,4.788,4.838,4.778,4.818,338603100.0

2026-01-27,4.808,4.828,4.748,4.748,302034200.0

2026-01-28,4.758,4.838,4.678,4.688,662045700.0

2026-01-29,4.718,4.788,4.628,4.768,830361400.0

2026-01-30,4.748,4.838,4.738,4.768,535192300.0

2026-02-02,4.778,4.798,4.658,4.668,416896800.0

2026-02-03,4.698,4.738,4.668,4.708,257920400.0

2026-02-04,4.698,4.888,4.688,4.868,583550400.0

2026-02-05,4.878,4.918,4.848,4.878,278368500.0

2026-02-06,4.858,4.878,4.798,4.798,270449500.0

2026-02-09,4.828,4.858,4.808,4.838,169087900.0

2026-02-10,4.838,4.838,4.798,4.808,150218700.0

2026-02-11,4.808,4.818,4.788,4.808,130870800.0

2026-02-12,4.808,4.808,4.758,4.768,194243300.0

2026-02-13,4.768,4.778,4.718,4.728,238169000.0

2026-02-24,4.758,4.788,4.748,4.778,180493800.0

2026-02-25,4.778,4.888,4.738,4.758,649049400.0

2026-02-26,4.768,4.808,4.738,4.758,213731500.0

2026-02-27,4.758,4.788,4.748,4.768,266426300.0

2026-03-02,4.738,4.808,4.728,4.768,393108800.0

2026-03-03,4.768,4.818,4.738,4.768,404170200.0

2026-03-04,4.748,4.758,4.668,4.698,478012300.0

2026-03-05,4.718,4.748,4.678,4.728,262669600.0

2026-03-06,4.718,4.788,4.698,4.778,290415600.0

2026-03-09,4.748,4.768,4.728,4.738,325410000.0

2026-03-10,4.748,4.778,4.718,4.758,295644000.0

2026-03-11,4.758,4.858,4.738,4.858,477090500.0

2026-03-12,4.848,4.878,4.828,4.868,282817700.0

2026-03-13,4.858,4.928,4.858,4.878,386764800.0

2026-03-16,4.898,4.908,4.808,4.818,309401100.0

2026-03-17,4.818,4.888,4.818,4.838,269823300.0

2026-03-18,4.838,4.848,4.768,4.788,272516000.0

2026-03-19,4.768,4.798,4.748,4.758,218050800.0

2026-03-20,4.758,4.778,4.708,4.708,274484400.0

2026-03-23,4.688,4.698,4.548,4.568,494581900.0

2026-03-24,4.608,4.618,4.558,4.608,221718600.0

2026-03-25,4.618,4.698,4.598,4.698,265561700.0

2026-03-26,4.688,4.708,4.648,4.658,161002800.0

2026-03-27,4.628,4.668,4.628,4.658,167044700.0

2026-03-30,4.628,4.708,4.608,4.698,227020000.0

2026-03-31,4.688,4.778,4.678,4.738,269277000.0

2026-04-01,4.768,4.788,4.728,4.748,175271800.0

2026-04-02,4.738,4.768,4.718,4.758,171236800.0

2026-04-03,4.748,4.758,4.708,4.728,124313500.0

2026-04-07,4.728,4.738,4.678,4.698,134149900.0

2026-04-08,4.728,4.758,4.708,4.758,229091300.0

2026-04-09,4.738,4.738,4.688,4.688,150503700.0

2026-04-10,4.698,4.718,4.688,4.698,139912100.0

2026-04-13,4.678,4.688,4.638,4.648,162023900.0

2026-04-14,4.658,4.708,4.648,4.698,172002800.0

2026-04-15,4.708,4.728,4.698,4.708,126598200.0

2026-04-16,4.708,4.728,4.688,4.708,116055300.0

2026-04-17,4.708,4.718,4.648,4.668,266640200.0

2026-04-20,4.648,4.658,4.588,4.608,325812700.0

2026-04-21,4.598,4.638,4.568,4.578,324435100.0

2026-04-22,4.578,4.588,4.558,4.578,186281600.0

2026-04-23,4.578,4.588,4.558,4.578,177543700.0

2026-04-24,4.568,4.578,4.548,4.568,137342300.0

2026-04-27,4.568,4.578,4.538,4.538,154067200.0

2026-04-28,4.538,4.568,4.538,4.558,133449500.0

2026-04-29,4.558,4.638,4.548,4.628,260881300.0

2026-04-30,4.628,4.648,4.588,4.638,246946900.0

2026-05-06,4.648,4.658,4.618,4.648,189731100.0

2026-05-07,4.648,4.678,4.628,4.638,195572500.0

2026-05-08,4.638,4.648,4.618,4.638,132800400.0

2026-05-11,4.638,4.728,4.628,4.728,348984500.0

2026-05-12,4.718,4.768,4.708,4.718,262600200.0

2026-05-13,4.718,4.748,4.668,4.698,246792800.0

2026-05-14,4.688,4.708,4.668,4.668,181446000.0

2026-05-15,4.678,4.698,4.648,4.658,210218000.0

2026-05-18,4.658,4.668,4.588,4.618,219179600.0

2026-05-19,4.608,4.658,4.608,4.618,153852200.0

2026-05-20,4.628,4.628,4.568,4.568,159713900.0

2026-05-21,4.578,4.588,4.528,4.528,189844900.0

2026-05-22,4.538,4.548,4.508,4.508,185121800.0

2026-05-25,4.518,4.538,4.488,4.498,147077500.0

2026-05-26,4.498,4.508,4.478,4.488,131213700.0

2026-05-27,4.488,4.508,4.448,4.458,157795200.0

2026-05-28,4.458,4.498,4.448,4.458,144918900.0

2026-05-29,4.478,4.568,4.468,4.558,255196300.0

2026-06-01,4.548,4.588,4.528,4.578,198181900.0

2026-06-02,4.578,4.608,4.558,4.588,161949500.0

2026-06-03,4.588,4.598,4.478,4.498,260425700.0

2026-06-04,4.468,4.488,4.428,4.438,186226600.0

2026-06-05,4.428,4.478,4.428,4.448,137407100.0

2026-06-08,4.428,4.448,4.408,4.428,167129300.0

2026-06-09,4.428,4.448,4.408,4.428,144252100.0

2026-06-10,4.428,4.478,4.398,4.468,164489800.0

2026-06-11,4.478,4.508,4.448,4.468,160050200.0

2026-06-12,4.478,4.508,4.448,4.498,249161700.0

2026-06-15,4.508,4.528,4.458,4.478,207621400.0

2026-06-16,4.478,4.478,4.428,4.438,146211100.0

2026-06-17,4.438,4.498,4.398,4.458,252991700.0

2026-06-18,4.438,4.448,4.328,4.338,308694100.0

2026-06-22,4.338,4.398,4.268,4.378,250131800.0

2026-06-23,4.368,4.418,4.288,4.298,250210000.0

2026-06-24,4.298,4.308,4.208,4.208,233254000.0

2026-06-25,4.198,4.238,4.158,4.168,211059800.0

2026-06-26,4.168,4.198,4.118,4.128,199240500.0

2026-06-29,4.118,4.158,4.008,4.128,239259500.0

2026-06-30,4.128,4.128,4.048,4.068,174876000.0

2026-07-01,4.068,4.158,4.058,4.138,183262700.0

2026-07-02,4.138,4.208,4.128,4.168,179883000.0

2026-07-03,4.178,4.248,4.168,4.208,181899800.0

2026-07-06,4.198,4.278,4.168,4.258,207089900.0

2026-07-07,4.258,4.268,4.198,4.208,158139800.0

2026-07-08,4.228,4.308,4.208,4.298,215932700.0

2026-07-09,4.288,4.308,4.258,4.288,191060600.0

2026-07-10,4.288,4.328,4.228,4.318,204627100.0

2026-07-13,4.308,4.368,4.278,4.368,221610500.0

2026-07-14,4.358,4.428,4.348,4.418,258471200.0

2026-07-15,4.408,4.468,4.378,4.448,272131900.0

2026-07-16,4.48,4.53,4.45,4.47,333010700.0

2026-07-17,4.47,4.57,4.46,4.53,307896500.0

2026-07-20,4.53,4.66,4.53,4.65,463790700.0

2026-07-21,4.69,4.74,4.61,4.63,439425000.0

2026-07-22,4.62,4.7,4.56,4.7,311484600.0

2026-07-23,4.7,4.72,4.66,4.7,209925700.0

2026-07-24,4.7,4.74,4.67,4.7,202378700.0

2026-07-27,4.73,4.73,4.61,4.63,325412900.0

2026-07-28,4.63,4.64,4.55,4.64,271454900.0

2026-07-29,4.65,4.68,4.62,4.64,299732300.0

2026-07-30,4.64,4.72,4.63,4.72,337884900.0

2026-07-31,4.68,4.73,4.64,4.7,317777400.0

2026-08-03,4.69,4.76,4.68,4.76,302620400.0

2026-08-04,4.75,4.76,4.63,4.64,283193800.0

2026-08-05,4.64,4.65,4.56,4.58,233299000.0

2026-08-06,4.58,4.59,4.53,4.57,190713700.0

2026-08-07,4.57,4.57,4.51,4.52,188623800.0

2026-08-10,4.51,4.56,4.49,4.54,178556700.0

2026-08-11,4.54,4.58,4.51,4.52,151012600.0

2026-08-12,4.52,4.52,4.47,4.5,171705000.0

2026-08-13,4.49,4.5,4.44,4.44,164815800.0

2026-08-14,4.44,4.44,4.39,4.4,162247200.0

2026-08-17,4.4,4.4,4.35,4.36,238042000.0

2026-08-18,4.36,4.38,4.34,4.36,168228200.0

2026-08-19,4.36,4.41,4.35,4.41,230686600.0

2026-08-20,4.39,4.46,4.36,4.43,235019900.0

2026-08-21,4.43,4.44,4.38,4.39,150615400.0

2026-08-24,4.38,4.43,4.37,4.42,170304500.0

2026-08-25,4.42,4.48,4.4,4.47,230794400.0

2026-08-26,4.46,4.51,4.45,4.48,199290900.0

2026-08-27,4.47,4.48,4.4,4.43,212174600.0

2026-08-28,4.42,4.47,4.4,4.46,187609500.0

2026-08-31,4.43,4.46,4.32,4.33,424728500.0

2026-09-01,4.33,4.37,4.31,4.36,236952500.0

2026-09-02,4.36,4.37,4.29,4.32,255840700.0

2026-09-03,4.32,4.4,4.31,4.37,240550000.0

2026-09-04,4.38,4.42,4.37,4.4,219705000.0

2026-09-07,4.39,4.41,4.34,4.35,220626700.0

2026-09-08,4.34,4.39,4.34,4.37,164276000.0

2026-09-09,4.37,4.4,4.35,4.39,181929800.0

2026-09-10,4.38,4.4,4.37,4.39,119559100.0

2026-09-11,4.39,4.39,4.32,4.35,189375700.0

2026-09-14,4.35,4.38,4.32,4.33,164566800.0

2026-09-15,4.33,4.34,4.27,4.29,223639600.0

2026-09-16,4.28,4.29,4.22,4.24,204044900.0

2026-09-17,4.23,4.27,4.22,4.27,172737200.0

2026-09-18,4.26,4.29,4.25,4.28,154629800.0

2026-09-21,4.27,4.33,4.24,4.31,230381500.0

2026-09-22,4.3,4.32,4.28,4.3,155711100.0

2026-09-23,4.3,4.35,4.27,4.28,215141200.0

2026-09-24,4.28,4.28,4.24,4.26,151751700.0

2026-09-28,4.25,4.27,4.2,4.22,177368700.0

2026-09-29,4.22,4.29,4.21,4.27,222748700.0

2026-09-30,4.27,4.37,4.25,4.34,283969600.0

2026-10-08,4.34,4.4,4.33,4.39,272371200.0

2026-10-09,4.39,4.42,4.34,4.35,249585300.0

2026-10-12,4.36,4.44,4.35,4.44,278882500.0

2026-10-13,4.43,4.46,4.4,4.42,210555200.0

2026-10-14,4.42,4.49,4.41,4.47,237663600.0

2026-10-15,4.46,4.48,4.41,4.46,261267100.0

2026-10-16,4.45,4.54,4.43,4.54,294304200.0

2026-10-19,4.52,4.56,4.51,4.54,172156600.0

2026-10-20,4.53,4.56,4.49,4.53,238367700.0

2026-10-21,4.55,4.55,4.47,4.51,194961800.0

2026-10-22,4.52,4.54,4.43,4.5,310962100.0

2026-10-23,4.5,4.56,4.47,4.5,404314300.0

2026-10-26,4.51,4.58,4.49,4.58,262893700.0

2026-10-27,4.56,4.6,4.53,4.58,214908600.0

2026-10-28,4.6,4.61,4.51,4.58,228807000.0

2026-10-29,4.6,4.61,4.57,4.61,213779500.0

2026-10-30,4.62,4.66,4.57,4.65,280383800.0

2026-11-02,4.61,4.67,4.57,4.65,376237700.0