date,open,high,low,close,volume
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