date,open,high,low,close,volume
2024-03-07,4.741,4.801,4.701,4.701,130157200.0
2024-03-08,4.701,4.891,4.701,4.891,235447800.0
2024-03-11,4.891,4.971,4.831,4.881,141217900.0
2024-03-12,4.861,4.871,4.791,4.801,122407700.0
2024-03-13,4.781,4.801,4.711,4.751,101318900.0
2024-03-14,4.741,4.811,4.721,4.741,127117800.0
2024-03-15,4.721,4.751,4.671,4.751,116290900.0
2024-03-18,4.731,4.841,4.731,4.811,128926100.0
2024-03-19,4.801,4.841,4.741,4.741,90362300.0
2024-03-20,4.741,4.761,4.721,4.741,72994900.0
2024-03-21,4.741,4.761,4.711,4.721,65138100.0
2024-03-22,4.711,4.721,4.591,4.601,144048500.0
2024-03-25,4.591,4.651,4.571,4.581,69834100.0
2024-03-26,4.581,4.611,4.561,4.611,69208700.0
2024-03-27,4.601,4.641,4.551,4.551,76556600.0
2024-03-28,4.551,4.591,4.521,4.571,81576400.0
2024-03-29,4.561,4.621,4.551,4.601,73388900.0
2024-04-01,4.621,4.731,4.611,4.731,140620800.0
2024-04-02,4.741,4.801,4.701,4.731,92055700.0
2024-04-03,4.731,4.731,4.661,4.691,70848000.0
2024-04-08,4.681,4.721,4.641,4.661,79354500.0
2024-04-09,4.661,4.691,4.631,4.641,68106200.0
2024-04-10,4.641,4.651,4.541,4.551,86426200.0
2024-04-11,4.541,4.631,4.501,4.601,79957000.0
2024-04-12,4.591,4.611,4.521,4.531,63786500.0
2024-04-15,4.541,4.811,4.531,4.791,264408600.0
2024-04-16,4.751,4.841,4.701,4.731,201734900.0
2024-04-17,4.701,4.871,4.651,4.871,239076100.0
2024-04-18,4.851,4.941,4.831,4.861,178730900.0
2024-04-19,4.841,4.931,4.831,4.871,144637500.0
2024-04-22,4.871,4.911,4.791,4.801,120341500.0
2024-04-23,4.801,4.811,4.671,4.691,131550500.0
2024-04-24,4.701,4.751,4.681,4.741,85321100.0
2024-04-25,4.741,4.781,4.701,4.751,77769900.0
2024-04-26,4.761,4.821,4.741,4.791,124934400.0
2024-04-29,4.791,4.841,4.741,4.831,146998000.0
2024-04-30,4.811,4.811,4.691,4.711,182895700.0
2024-05-06,4.751,4.851,4.751,4.821,193179300.0
2024-05-07,4.821,4.821,4.761,4.771,102540500.0
2024-05-08,4.771,4.781,4.721,4.721,85638200.0
2024-05-09,4.721,4.821,4.721,4.801,127802200.0
2024-05-10,4.811,4.861,4.771,4.841,125355000.0
2024-05-13,4.821,4.961,4.801,4.921,205340700.0
2024-05-14,4.921,4.961,4.871,4.911,119883800.0
2024-05-15,4.891,4.921,4.841,4.861,95398400.0
2024-05-16,4.871,4.961,4.851,4.921,145897700.0
2024-05-17,4.931,4.971,4.891,4.971,118430300.0
2024-05-20,4.991,5.021,4.931,5.001,145226000.0
2024-05-21,4.991,5.101,4.951,4.971,167956300.0
2024-05-22,4.951,5.091,4.941,5.061,175573500.0
2024-05-23,5.041,5.061,4.971,4.991,135175000.0
2024-05-24,4.971,5.081,4.971,4.991,144651500.0
2024-05-27,5.011,5.021,4.901,4.981,127295300.0
2024-05-28,4.981,5.071,4.971,5.011,157366900.0
2024-05-29,5.021,5.081,4.971,5.021,108019300.0
2024-05-30,5.031,5.151,5.011,5.031,211621200.0
2024-05-31,5.031,5.051,4.971,4.981,126022000.0
2024-06-03,4.961,4.971,4.861,4.941,147202300.0
2024-06-04,4.911,5.031,4.891,5.021,123275100.0
2024-06-05,5.021,5.061,4.971,4.981,109013200.0
2024-06-06,4.981,5.041,4.961,4.971,104089100.0
2024-06-07,4.971,5.001,4.901,4.971,97004300.0
2024-06-11,4.971,4.971,4.821,4.861,125602800.0
2024-06-12,4.841,4.871,4.791,4.841,95612600.0
2024-06-13,4.841,4.851,4.751,4.771,89651900.0
2024-06-14,4.751,4.811,4.741,4.781,84261000.0
2024-06-17,4.761,4.971,4.741,4.851,164508900.0
2024-06-18,4.831,5.281,4.821,5.171,364618700.0
2024-06-19,5.181,5.221,5.111,5.191,220177200.0
2024-06-20,5.201,5.231,5.061,5.081,142605400.0
2024-06-21,5.081,5.181,5.071,5.151,133380800.0
2024-06-24,5.131,5.191,5.071,5.111,135995600.0
2024-06-25,5.101,5.191,5.071,5.111,125444800.0
2024-06-26,5.081,5.101,5.001,5.071,121847100.0
2024-06-27,5.051,5.201,5.031,5.131,168550600.0
2024-06-28,5.131,5.311,5.101,5.221,219884500.0
2024-07-01,5.211,5.381,5.211,5.311,196357100.0
2024-07-02,5.281,5.331,5.251,5.311,122949000.0
2024-07-03,5.291,5.411,5.291,5.321,129425300.0
2024-07-04,5.311,5.361,5.241,5.251,118252000.0
2024-07-05,5.241,5.281,5.141,5.211,123756200.0
2024-07-08,5.211,5.211,5.101,5.121,115210700.0
2024-07-09,5.121,5.171,5.011,5.161,140408300.0
2024-07-10,5.141,5.151,4.991,5.011,144753000.0
2024-07-11,5.061,5.101,5.011,5.081,108153800.0
2024-07-12,5.081,5.181,5.061,5.071,116174800.0
2024-07-15,5.061,5.121,5.001,5.111,91085400.0
2024-07-16,5.111,5.131,5.061,5.101,94792900.0
2024-07-17,5.101,5.171,5.081,5.101,129833000.0
2024-07-18,5.081,5.121,5.001,5.121,108174800.0
2024-07-19,5.118,5.148,5.088,5.138,107110900.0
2024-07-22,5.128,5.148,5.018,5.088,120292200.0
2024-07-23,5.058,5.138,5.018,5.028,94336000.0
2024-07-24,5.008,5.098,4.998,5.058,86201300.0
2024-07-25,5.058,5.108,4.998,5.038,95694900.0
2024-07-26,5.058,5.148,5.048,5.088,109608900.0
2024-07-29,5.108,5.278,5.068,5.238,132557800.0
2024-07-30,5.218,5.318,5.208,5.318,141246200.0
2024-07-31,5.328,5.338,5.238,5.268,160951000.0
2024-08-01,5.268,5.408,5.258,5.338,141496700.0
2024-08-02,5.318,5.398,5.298,5.328,106453100.0
2024-08-05,5.338,5.428,5.288,5.288,141456200.0
2024-08-06,5.308,5.338,5.168,5.228,116303900.0
2024-08-07,5.248,5.288,5.198,5.258,87358000.0
2024-08-08,5.238,5.278,5.208,5.228,56538300.0
2024-08-09,5.238,5.268,5.188,5.198,56904900.0
2024-08-12,5.248,5.338,5.158,5.168,87491200.0
2024-08-13,5.148,5.298,5.118,5.258,99198700.0
2024-08-14,5.258,5.378,5.228,5.258,117876400.0
2024-08-15,5.228,5.318,5.198,5.318,117280300.0
2024-08-16,5.318,5.348,5.248,5.278,87108000.0
2024-08-19,5.278,5.348,5.268,5.338,91988800.0
2024-08-20,5.328,5.348,5.238,5.268,81825200.0
2024-08-21,5.258,5.258,5.178,5.198,83377100.0
2024-08-22,5.198,5.238,5.158,5.198,87620800.0
2024-08-23,5.198,5.218,5.138,5.178,70096800.0
2024-08-26,5.188,5.218,5.108,5.128,92773900.0
2024-08-27,5.098,5.128,4.948,4.978,148552000.0
2024-08-28,4.968,4.988,4.848,4.858,132439700.0
2024-08-29,4.818,4.818,4.508,4.558,289119100.0
2024-08-30,4.528,4.608,4.528,4.568,198118500.0
2024-09-02,4.548,4.558,4.388,4.398,177360700.0
2024-09-03,4.398,4.418,4.338,4.408,109550400.0
2024-09-04,4.378,4.388,4.308,4.308,106177100.0
2024-09-05,4.298,4.348,4.298,4.338,73363900.0
2024-09-06,4.328,4.388,4.318,4.338,84252500.0
2024-09-09,4.318,4.328,4.208,4.248,99327400.0
2024-09-10,4.248,4.268,4.158,4.228,86285100.0
2024-09-11,4.208,4.218,4.148,4.178,65546000.0
2024-09-12,4.198,4.218,4.168,4.168,59239500.0
2024-09-13,4.178,4.208,4.148,4.158,53095300.0
2024-09-18,4.148,4.178,4.098,4.168,60601500.0
2024-09-19,4.188,4.258,4.158,4.248,79147400.0
2024-09-20,4.238,4.248,4.188,4.248,73946400.0
2024-09-23,4.228,4.298,4.218,4.268,70169000.0
2024-09-24,4.318,4.448,4.278,4.438,168203400.0
2024-09-25,4.508,4.738,4.498,4.628,269751900.0
2024-09-26,4.588,4.868,4.588,4.868,229062400.0
2024-09-27,4.948,5.008,4.808,4.948,186667100.0
2024-09-30,5.138,5.428,5.028,5.408,408450400.0
2024-10-08,5.968,5.968,5.508,5.758,445931400.0
2024-10-09,5.568,5.568,5.168,5.178,353716600.0
2024-10-10,5.188,5.718,5.188,5.628,506122700.0
2024-10-11,5.578,5.588,5.228,5.308,329144100.0
2024-10-14,5.418,5.518,5.338,5.398,229612400.0
2024-10-15,5.358,5.488,5.278,5.298,195329200.0
2024-10-16,5.248,5.378,5.218,5.308,144761600.0
2024-10-17,5.328,5.378,5.188,5.198,148063100.0
2024-10-18,5.198,5.368,5.078,5.278,204520900.0
2024-10-21,5.318,5.368,5.268,5.328,175037200.0
2024-10-22,5.308,5.368,5.288,5.348,120145900.0
2024-10-23,5.348,5.518,5.338,5.458,184343200.0
2024-10-24,5.428,5.438,5.308,5.338,117125700.0
2024-10-25,5.348,5.388,5.328,5.358,91801500.0
2024-10-28,5.328,5.368,5.228,5.358,115128700.0
2024-10-29,5.358,5.388,5.268,5.278,110591700.0
2024-10-30,5.258,5.318,5.198,5.218,102416300.0
2024-10-31,5.238,5.328,5.208,5.268,132065000.0
2024-11-01,5.268,5.518,5.238,5.348,250374600.0
2024-11-04,5.358,5.408,5.288,5.408,136690800.0
2024-11-05,5.398,5.488,5.378,5.488,187773100.0
2024-11-06,5.478,5.588,5.428,5.568,220012900.0
2024-11-07,5.538,5.728,5.508,5.728,232655700.0
2024-11-08,5.778,5.808,5.588,5.678,232340300.0
2024-11-11,5.618,5.688,5.568,5.658,140678900.0
2024-11-12,5.628,5.708,5.568,5.598,153810800.0
2024-11-13,5.568,5.728,5.538,5.628,140042300.0
2024-11-14,5.638,5.708,5.608,5.608,147651900.0
2024-11-15,5.598,5.708,5.578,5.588,152150900.0
2024-11-18,5.748,6.008,5.678,5.808,421331600.0
2024-11-19,5.718,5.728,5.498,5.618,243377000.0
2024-11-20,5.588,5.628,5.528,5.578,119864300.0
2024-11-21,5.558,5.598,5.518,5.538,99057700.0
2024-11-22,5.558,5.588,5.348,5.348,139064100.0
2024-11-25,5.368,5.398,5.248,5.288,93512300.0
2024-11-26,5.288,5.308,5.248,5.298,65638200.0
2024-11-27,5.278,5.338,5.218,5.328,82629500.0
2024-11-28,5.338,5.388,5.308,5.348,80417700.0
2024-11-29,5.338,5.398,5.318,5.328,107536700.0
2024-12-02,5.278,5.358,5.228,5.328,151626200.0
2024-12-03,5.338,5.388,5.278,5.368,134611100.0
2024-12-04,5.338,5.348,5.258,5.268,108845300.0
2024-12-05,5.268,5.288,5.228,5.278,92319900.0
2024-12-06,5.278,5.348,5.268,5.328,103928600.0
2024-12-09,5.338,5.368,5.268,5.298,107309700.0
2024-12-10,5.418,5.448,5.298,5.308,145473900.0
2024-12-11,5.298,5.328,5.278,5.308,96398300.0
2024-12-12,5.308,5.338,5.278,5.338,106368000.0
2024-12-13,5.328,5.328,5.238,5.248,196673600.0
2024-12-16,5.248,5.268,5.158,5.198,142156400.0
2024-12-17,5.198,5.238,5.148,5.148,103675500.0
2024-12-18,5.228,5.298,5.188,5.188,123185600.0
2024-12-19,5.148,5.238,5.098,5.218,93016800.0
2024-12-20,5.228,5.258,5.178,5.188,86638100.0
2024-12-23,5.188,5.358,5.178,5.298,178692300.0
2024-12-24,5.298,5.418,5.288,5.398,171979800.0
2024-12-25,5.458,5.488,5.318,5.338,133237000.0
2024-12-26,5.338,5.348,5.238,5.258,102738000.0
2024-12-27,5.278,5.328,5.248,5.318,87680600.0
2024-12-30,5.328,5.388,5.308,5.328,73035600.0
2024-12-31,5.328,5.348,5.228,5.228,87631000.0
2025-01-02,5.238,5.248,4.928,4.958,170632100.0
2025-01-03,4.968,5.008,4.888,4.908,90229600.0
2025-01-06,4.918,4.928,4.818,4.908,81904800.0
2025-01-07,4.888,4.908,4.818,4.898,83420100.0
2025-01-08,4.878,4.888,4.708,4.858,113830500.0
2025-01-09,4.848,4.878,4.788,4.848,71375200.0
2025-01-10,4.848,4.858,4.748,4.748,61357600.0
2025-01-13,4.698,4.758,4.668,4.718,57978000.0
2025-01-14,4.728,4.818,4.728,4.818,86618100.0
2025-01-15,4.828,4.828,4.778,4.798,52356800.0
2025-01-16,4.818,4.848,4.758,4.788,64906000.0
2025-01-17,4.778,4.828,4.738,4.808,60355300.0
2025-01-20,4.848,4.868,4.798,4.808,62502600.0
2025-01-21,4.828,4.838,4.768,4.778,51837700.0
2025-01-22,4.768,4.778,4.708,4.728,46296200.0
2025-01-23,4.758,4.858,4.758,4.768,69245600.0
2025-01-24,4.768,4.828,4.758,4.808,58878700.0
2025-01-27,4.828,4.888,4.818,4.848,71773500.0
2025-02-05,4.858,4.868,4.768,4.778,70239000.0
2025-02-06,4.788,4.828,4.758,4.828,57220800.0
2025-02-07,4.818,4.918,4.798,4.888,88482200.0
2025-02-10,4.878,4.938,4.868,4.908,65158200.0
2025-02-11,4.898,4.918,4.838,4.858,51493100.0
2025-02-12,4.848,4.868,4.818,4.868,59046000.0
2025-02-13,4.868,4.938,4.858,4.898,94823900.0
2025-02-14,4.898,4.928,4.868,4.908,58191200.0
2025-02-17,4.918,4.938,4.858,4.928,76658300.0
2025-02-18,4.928,4.938,4.858,4.868,72452100.0
2025-02-19,4.858,4.918,4.848,4.878,85194100.0
2025-02-20,4.868,4.878,4.778,4.788,105665600.0
2025-02-21,4.788,4.828,4.758,4.768,104936700.0
2025-02-24,4.778,4.938,4.768,4.858,184724300.0
2025-02-25,4.848,4.858,4.798,4.798,84938400.0
2025-02-26,4.818,4.908,4.808,4.848,130526400.0
2025-02-27,4.858,4.878,4.798,4.828,80985500.0
2025-02-28,4.818,4.858,4.758,4.768,114210800.0
2025-03-03,4.768,4.798,4.698,4.718,132274200.0
2025-03-04,4.718,4.718,4.658,4.678,124245500.0
2025-03-05,4.678,4.688,4.628,4.678,86739500.0
2025-03-06,4.688,4.708,4.628,4.688,117937500.0
2025-03-07,4.678,4.678,4.618,4.618,123350500.0
2025-03-10,4.618,4.628,4.538,4.578,128605900.0
2025-03-11,4.558,4.608,4.538,4.608,78587500.0
2025-03-12,4.608,4.648,4.608,4.628,81419800.0
2025-03-13,4.628,4.648,4.588,4.608,80634600.0
2025-03-14,4.618,4.748,4.608,4.718,164505000.0
2025-03-17,4.728,4.768,4.708,4.718,100690500.0
2025-03-18,4.738,4.748,4.678,4.698,72720100.0
2025-03-19,4.688,4.708,4.668,4.678,58386600.0
2025-03-20,4.668,4.718,4.668,4.688,70404700.0
2025-03-21,4.678,4.748,4.658,4.658,116722200.0
2025-03-24,4.668,4.688,4.618,4.658,75602700.0
2025-03-25,4.658,4.748,4.638,4.738,108804800.0
2025-03-26,4.728,4.748,4.698,4.728,60589200.0
2025-03-27,4.738,4.738,4.678,4.698,63659700.0
2025-03-28,4.698,4.698,4.628,4.648,69880200.0
2025-03-31,4.648,4.678,4.548,4.558,101874000.0
2025-04-01,4.568,4.598,4.558,4.578,58425400.0
2025-04-02,4.578,4.608,4.568,4.598,44876900.0
2025-04-03,4.578,4.658,4.558,4.628,77816400.0
2025-04-07,4.518,4.518,4.148,4.308,212421400.0
2025-04-08,4.308,4.528,4.308,4.528,193585000.0
2025-04-09,4.498,4.578,4.398,4.568,136208700.0
2025-04-10,4.618,4.618,4.528,4.568,97922100.0
2025-04-11,4.558,4.558,4.498,4.528,67797500.0
2025-04-14,4.548,4.558,4.508,4.518,64124900.0
2025-04-15,4.518,4.518,4.468,4.498,49853300.0
2025-04-16,4.488,4.548,4.448,4.548,78708500.0
2025-04-17,4.528,4.558,4.498,4.538,72446900.0
2025-04-18,4.528,4.548,4.508,4.538,35254000.0
2025-04-21,4.538,4.558,4.508,4.518,39063800.0
2025-04-22,4.508,4.528,4.498,4.508,39147400.0
2025-04-23,4.518,4.538,4.498,4.508,45136000.0
2025-04-24,4.518,4.538,4.488,4.518,46557800.0
2025-04-25,4.528,4.608,4.508,4.588,88538700.0
2025-04-28,4.588,4.608,4.548,4.578,51399100.0
2025-04-29,4.588,4.628,4.578,4.618,65119300.0
2025-04-30,4.588,4.588,4.488,4.488,95444700.0
2025-05-06,4.498,4.518,4.488,4.508,66320900.0
2025-05-07,4.568,4.578,4.518,4.578,95323900.0
2025-05-08,4.558,4.618,4.538,4.588,56727000.0
2025-05-09,4.578,4.588,4.548,4.548,37004700.0
2025-05-12,4.568,4.608,4.548,4.598,55992900.0
2025-05-13,4.618,4.648,4.588,4.638,79262000.0
2025-05-14,4.638,4.668,4.578,4.658,84128400.0
2025-05-15,4.648,4.688,4.608,4.618,67662200.0
2025-05-16,4.628,4.638,4.578,4.588,55892600.0
2025-05-19,4.588,4.618,4.578,4.588,37935000.0
2025-05-20,4.598,4.608,4.578,4.588,41816200.0
2025-05-21,4.598,4.608,4.578,4.588,37025400.0
2025-05-22,4.588,4.598,4.528,4.538,54124600.0
2025-05-23,4.538,4.558,4.478,4.478,59257500.0
2025-05-26,4.478,4.488,4.458,4.488,42814000.0
2025-05-27,4.478,4.488,4.468,4.478,28280300.0
2025-05-28,4.478,4.488,4.448,4.458,31729800.0
2025-05-29,4.458,4.498,4.448,4.488,41373400.0
2025-05-30,4.488,4.518,4.468,4.488,49955400.0
2025-06-03,4.478,4.508,4.448,4.498,49520900.0
2025-06-04,4.498,4.538,4.488,4.518,47630000.0
2025-06-05,4.538,4.548,4.498,4.508,47877100.0
2025-06-06,4.518,4.748,4.508,4.648,199663600.0
2025-06-09,4.648,4.728,4.638,4.698,111920900.0
2025-06-10,4.708,4.708,4.628,4.648,74219200.0
2025-06-11,4.658,4.698,4.648,4.658,58356700.0
2025-06-12,4.658,4.668,4.608,4.628,55079100.0
2025-06-13,4.638,4.678,4.608,4.618,72530600.0
2025-06-16,4.608,4.648,4.588,4.598,51473300.0
2025-06-17,4.598,4.628,4.578,4.628,50145000.0
2025-06-18,4.628,4.638,4.578,4.588,58768900.0
2025-06-19,4.578,4.588,4.488,4.488,66261200.0
2025-06-20,4.498,4.538,4.498,4.518,42380100.0
2025-06-23,4.508,4.538,4.478,4.518,43178200.0
2025-06-24,4.528,4.628,4.518,4.628,96185100.0
2025-06-25,4.628,4.678,4.598,4.668,89449900.0
2025-06-26,4.658,4.678,4.638,4.638,49386900.0
2025-06-27,4.668,4.688,4.638,4.648,60517700.0
2025-06-30,4.648,4.668,4.608,4.638,57294900.0
2025-07-01,4.638,4.648,4.608,4.628,49959400.0
2025-07-02,4.638,4.688,4.618,4.678,79362000.0
2025-07-03,4.688,4.698,4.658,4.688,48193200.0
2025-07-04,4.688,4.718,4.678,4.688,66519600.0
2025-07-07,4.698,4.718,4.678,4.708,54456300.0
2025-07-08,4.718,4.728,4.678,4.708,64300800.0
2025-07-09,4.718,4.788,4.708,4.748,129290900.0
2025-07-10,4.748,4.808,4.738,4.788,112862300.0
2025-07-11,4.798,4.918,4.768,4.818,185254800.0
2025-07-14,4.808,4.898,4.808,4.848,104122400.0
2025-07-15,4.848,4.868,4.788,4.828,88972200.0
2025-07-16,4.828,4.918,4.778,4.788,116554600.0
2025-07-17,4.788,4.838,4.778,4.828,80395600.0
2025-07-18,4.855,4.995,4.845,4.975,176928600.0
2025-07-21,5.485,5.485,5.485,5.485,100674100.0
2025-07-22,6.045,6.045,6.045,6.045,124364600.0
2025-07-23,6.665,6.665,6.665,6.665,175077300.0
2025-07-24,6.895,7.345,6.555,7.345,2234102600.0
2025-07-25,7.385,7.735,7.035,7.115,2080285700.0
2025-07-28,6.975,7.195,6.775,6.925,1106305500.0
2025-07-29,6.905,7.245,6.555,7.055,1528509500.0
2025-07-30,6.805,6.935,6.675,6.695,894576700.0
2025-07-31,6.585,6.865,6.585,6.725,722332200.0
2025-08-01,6.655,6.725,6.395,6.415,626770300.0
2025-08-04,6.355,6.485,6.295,6.355,420942100.0
2025-08-05,6.375,6.405,6.275,6.315,407021000.0
2025-08-06,6.315,6.325,6.185,6.225,437540000.0
2025-08-07,6.225,6.275,6.185,6.235,401005700.0
2025-08-08,6.215,6.405,6.185,6.345,562982700.0
2025-08-11,6.355,6.365,6.225,6.285,355937300.0
2025-08-12,6.255,6.285,6.165,6.175,351548700.0
2025-08-13,6.165,6.195,6.135,6.155,305900300.0
2025-08-14,6.155,6.205,6.045,6.055,328883800.0
2025-08-15,6.035,6.075,6.025,6.055,262499600.0
2025-08-18,6.075,6.165,6.055,6.095,335633200.0
2025-08-19,6.085,6.145,6.055,6.065,260811200.0
2025-08-20,6.055,6.085,5.985,6.075,309821600.0
2025-08-21,6.115,6.235,6.055,6.075,376030900.0
2025-08-22,6.075,6.125,6.015,6.125,289805600.0
2025-08-25,6.125,6.265,6.105,6.215,467061300.0
2025-08-26,6.195,6.195,6.115,6.125,248369000.0
2025-08-27,6.125,6.135,5.935,5.945,455786500.0
2025-08-28,5.935,5.965,5.825,5.935,320517600.0
2025-08-29,5.925,6.015,5.805,5.815,447159400.0
2025-09-01,5.795,5.835,5.715,5.745,407845500.0
2025-09-02,5.745,5.765,5.625,5.675,290556200.0
2025-09-03,5.695,5.705,5.565,5.605,212492500.0
2025-09-04,5.595,5.635,5.545,5.585,231949900.0
2025-09-05,5.595,5.655,5.545,5.645,211452300.0
2025-09-08,5.635,5.665,5.575,5.635,280947800.0
2025-09-09,5.625,5.625,5.545,5.565,195477000.0
2025-09-10,5.555,5.585,5.515,5.555,163331800.0
2025-09-11,5.545,5.585,5.525,5.585,181798100.0
2025-09-12,5.575,5.705,5.565,5.595,424567700.0
2025-09-15,5.615,5.765,5.595,5.655,354724700.0
2025-09-16,5.655,5.695,5.555,5.595,235900500.0
2025-09-17,5.575,5.615,5.535,5.615,202928600.0
2025-09-18,5.605,5.665,5.485,5.505,276215100.0
2025-09-19,5.505,5.625,5.495,5.625,271220100.0
2025-09-22,5.605,5.605,5.505,5.525,205295800.0
2025-09-23,5.505,5.515,5.395,5.465,240995300.0
2025-09-24,5.445,5.465,5.405,5.465,148283000.0
2025-09-25,5.445,5.485,5.415,5.415,138951300.0
2025-09-26,5.405,5.455,5.385,5.405,130613000.0
2025-09-29,5.405,5.485,5.345,5.475,190685000.0
2025-09-30,5.475,5.525,5.445,5.475,168902400.0
2025-10-09,5.495,5.695,5.485,5.695,435322900.0
2025-10-10,5.695,5.755,5.625,5.695,303318800.0
2025-10-13,5.635,5.815,5.605,5.755,442151300.0
2025-10-14,5.745,5.845,5.705,5.755,353472700.0
2025-10-15,5.735,5.785,5.675,5.755,247493500.0
2025-10-16,5.725,5.745,5.655,5.685,193995300.0
2025-10-17,5.665,5.715,5.555,5.575,202032500.0
2025-10-20,5.575,5.605,5.525,5.535,145154900.0
2025-10-21,5.555,5.685,5.545,5.665,241841900.0
2025-10-22,5.685,5.695,5.635,5.645,135174400.0
2025-10-23,5.625,5.645,5.565,5.645,143453200.0
2025-10-24,5.635,5.655,5.585,5.605,144241200.0
2025-10-27,5.615,5.715,5.585,5.715,242765800.0
2025-10-28,5.695,5.705,5.615,5.625,182022400.0
2025-10-29,5.605,5.675,5.595,5.665,142049000.0
2025-10-30,5.675,5.735,5.655,5.685,213795200.0
2025-10-31,5.645,5.645,5.535,5.535,277308000.0
2025-11-03,5.535,5.535,5.485,5.535,126596500.0
2025-11-04,5.525,5.545,5.495,5.505,105392300.0
2025-11-05,5.485,5.585,5.455,5.575,167453900.0
2025-11-06,5.565,5.945,5.555,5.785,567542700.0
2025-11-07,5.785,5.845,5.715,5.745,267904400.0
2025-11-10,5.755,5.785,5.715,5.735,184075300.0
2025-11-11,5.745,5.775,5.705,5.745,165341800.0
2025-11-12,5.705,5.715,5.605,5.625,207722400.0
2025-11-13,5.625,5.645,5.605,5.635,118782100.0
2025-11-14,5.625,5.635,5.585,5.585,129057000.0
2025-11-17,5.575,5.585,5.545,5.555,96867600.0
2025-11-18,5.555,5.555,5.495,5.505,103224800.0
2025-11-19,5.485,5.515,5.465,5.475,98752500.0
2025-11-20,5.495,5.525,5.475,5.485,83638500.0
2025-11-21,5.455,5.455,5.325,5.325,181292000.0
2025-11-24,5.335,5.365,5.305,5.345,75385900.0
2025-11-25,5.355,5.365,5.335,5.345,87480800.0
2025-11-26,5.345,5.365,5.305,5.315,66003600.0
2025-11-27,5.305,5.315,5.275,5.285,73077400.0
2025-11-28,5.275,5.325,5.205,5.325,120279400.0
2025-12-01,5.245,5.255,5.215,5.235,171090100.0
2025-12-02,5.215,5.225,5.145,5.165,119149100.0
2025-12-03,5.155,5.195,5.145,5.165,82700200.0
2025-12-04,5.165,5.175,5.115,5.135,76571300.0
2025-12-05,5.125,5.215,5.115,5.205,98615600.0
2025-12-08,5.215,5.235,5.185,5.195,83044700.0
2025-12-09,5.185,5.195,5.115,5.115,82140300.0
2025-12-10,5.115,5.165,5.075,5.145,98150600.0
2025-12-11,5.155,5.175,5.095,5.095,79586100.0
2025-12-12,5.105,5.165,5.095,5.155,96027500.0
2025-12-15,5.135,5.185,5.125,5.135,69184500.0
2025-12-16,5.135,5.145,5.055,5.055,88438900.0
2025-12-17,5.055,5.125,5.035,5.105,84691500.0
2025-12-18,5.085,5.115,5.075,5.095,54426800.0
2025-12-19,5.095,5.155,5.085,5.145,88759200.0
2025-12-22,5.155,5.165,5.135,5.145,69664000.0
2025-12-23,5.155,5.225,5.125,5.135,116840200.0
2025-12-24,5.155,5.225,5.145,5.185,101559400.0
2025-12-25,5.175,5.185,5.165,5.175,52598700.0
2025-12-26,5.185,5.195,5.145,5.165,81056100.0
2025-12-29,5.165,5.185,5.135,5.145,76659900.0
2025-12-30,5.135,5.155,5.105,5.105,84502800.0
2025-12-31,5.105,5.115,5.075,5.095,72122900.0
2026-01-05,5.095,5.135,5.085,5.135,89232700.0
2026-01-06,5.135,5.225,5.125,5.225,173542700.0
2026-01-07,5.215,5.295,5.205,5.215,162424000.0
2026-01-08,5.215,5.285,5.195,5.265,149685600.0
2026-01-09,5.265,5.285,5.245,5.275,145810900.0
2026-01-12,5.275,5.305,5.245,5.305,203743300.0
2026-01-13,5.315,5.455,5.265,5.405,427459400.0
2026-01-14,5.445,5.465,5.295,5.325,312771400.0
2026-01-15,5.315,5.325,5.245,5.255,160299200.0
2026-01-16,5.345,5.795,5.345,5.675,1065508500.0
2026-01-19,5.645,5.825,5.515,5.735,786422400.0
2026-01-20,5.745,6.255,5.645,6.145,1124809200.0
2026-01-21,5.995,6.085,5.905,5.935,705390300.0
2026-01-22,5.905,5.985,5.775,5.815,497219300.0
2026-01-23,5.835,5.975,5.765,5.865,505081900.0
2026-01-26,5.875,5.965,5.795,5.875,394759500.0
2026-01-27,5.845,5.845,5.645,5.675,385716600.0
2026-01-28,5.655,5.785,5.605,5.615,450142600.0
2026-01-29,5.605,5.655,5.505,5.575,438425100.0
2026-01-30,5.545,5.625,5.465,5.555,325642600.0
2026-02-02,5.605,5.695,5.455,5.455,359834400.0
2026-02-03,5.485,5.515,5.435,5.485,197398400.0
2026-02-04,5.475,5.575,5.455,5.575,207194500.0
2026-02-05,5.545,5.555,5.435,5.445,208971900.0
2026-02-06,5.405,5.465,5.365,5.415,168608400.0
2026-02-09,5.445,5.485,5.425,5.435,166966000.0
2026-02-10,5.435,5.445,5.365,5.395,169925100.0
2026-02-11,5.385,5.405,5.375,5.385,103527600.0
2026-02-12,5.385,5.455,5.375,5.425,174071300.0
2026-02-13,5.415,5.415,5.335,5.335,176229600.0
2026-02-24,5.385,5.545,5.375,5.535,309077100.0
2026-02-25,5.525,5.685,5.495,5.515,409177900.0
2026-02-26,5.515,5.615,5.505,5.575,221091100.0
2026-02-27,5.555,5.635,5.545,5.625,306868400.0
2026-03-02,5.575,5.655,5.545,5.615,305453800.0
2026-03-03,5.605,5.645,5.475,5.485,291096400.0
2026-03-04,5.445,5.565,5.405,5.495,228359200.0
2026-03-05,5.555,5.695,5.545,5.645,443919300.0
2026-03-06,5.655,5.905,5.625,5.855,685419900.0
2026-03-09,5.865,5.965,5.775,5.815,502227800.0
2026-03-10,5.795,6.085,5.735,5.925,686073700.0
2026-03-11,5.935,6.435,5.825,6.275,1245092000.0
2026-03-12,6.375,6.545,6.145,6.435,1475218800.0
2026-03-13,6.845,7.085,6.655,7.085,1800477000.0
2026-03-16,6.995,7.025,6.365,6.365,1911490900.0
2026-03-17,6.175,6.325,5.995,6.015,1086421400.0
2026-03-18,5.975,6.135,5.915,6.025,754445400.0
2026-03-19,5.915,6.065,5.855,5.905,556583000.0
2026-03-20,5.875,5.995,5.735,5.745,536674600.0
2026-03-23,5.655,5.845,5.625,5.705,558798700.0
2026-03-24,5.765,5.885,5.685,5.845,510083400.0
2026-03-25,5.845,6.075,5.845,6.025,640780300.0
2026-03-26,6.015,6.015,5.825,5.845,440797900.0
2026-03-27,5.745,5.885,5.745,5.825,282377100.0
2026-03-30,5.735,5.815,5.635,5.755,311266300.0
2026-03-31,5.735,5.765,5.635,5.635,260445000.0
2026-04-01,5.745,5.775,5.645,5.695,223025700.0
2026-04-02,5.695,5.705,5.545,5.565,258601900.0
2026-04-03,5.555,5.575,5.445,5.455,195068300.0
2026-04-07,5.455,5.535,5.455,5.515,147049300.0
2026-04-08,5.625,5.695,5.595,5.695,254790700.0
2026-04-09,5.645,5.655,5.565,5.585,206336600.0
2026-04-10,5.595,5.625,5.555,5.555,207529900.0
2026-04-13,5.515,5.595,5.495,5.575,169776400.0
2026-04-14,5.595,5.615,5.545,5.585,169720000.0
2026-04-15,5.585,5.655,5.565,5.575,260243500.0
2026-04-16,5.595,5.645,5.575,5.615,210981900.0
2026-04-17,5.605,5.665,5.585,5.605,185581900.0
2026-04-20,5.615,5.715,5.595,5.695,311734500.0
2026-04-21,5.695,5.845,5.635,5.825,418325000.0
2026-04-22,5.795,5.815,5.745,5.765,239186700.0
2026-04-23,5.785,5.885,5.735,5.835,301064400.0
2026-04-24,5.775,5.785,5.655,5.675,257598200.0
2026-04-27,5.655,5.665,5.575,5.575,200408000.0
2026-04-28,5.555,5.575,5.475,5.515,193363000.0
2026-04-29,5.545,5.585,5.535,5.575,156803500.0
2026-04-30,5.525,5.535,5.475,5.485,204232400.0
2026-05-06,5.495,5.525,5.495,5.525,161847200.0
2026-05-07,5.535,5.935,5.515,5.855,570362400.0
2026-05-08,5.865,5.875,5.715,5.745,386965300.0
2026-05-11,5.775,5.895,5.765,5.785,382548800.0
2026-05-12,5.795,5.915,5.755,5.845,359357100.0
2026-05-13,5.845,6.045,5.815,5.985,500855300.0
2026-05-14,5.995,6.005,5.725,5.725,450440700.0
2026-05-15,5.715,5.755,5.625,5.655,285014800.0
2026-05-18,5.665,5.725,5.635,5.675,165206500.0
2026-05-19,5.675,5.705,5.615,5.705,176478600.0
2026-05-20,5.685,5.685,5.545,5.555,194575500.0
2026-05-21,5.545,5.585,5.365,5.375,279608700.0
2026-05-22,5.375,5.405,5.305,5.375,183313000.0
2026-05-25,5.415,5.465,5.395,5.435,157013900.0
2026-05-26,5.425,5.425,5.275,5.325,223126600.0
2026-05-27,5.295,5.315,5.145,5.175,245340700.0
2026-05-28,5.145,5.215,5.125,5.145,198255200.0
2026-05-29,5.145,5.285,5.135,5.235,214173400.0
2026-06-01,5.235,5.285,5.155,5.285,163739400.0
2026-06-02,5.275,5.275,5.185,5.195,144648100.0
2026-06-03,5.195,5.215,5.145,5.175,125754000.0
2026-06-04,5.155,5.165,5.065,5.075,157547700.0
2026-06-05,5.095,5.185,5.095,5.115,140136200.0
2026-06-08,5.055,5.055,4.905,4.915,201877800.0
2026-06-09,4.935,4.955,4.845,4.875,127301100.0
2026-06-10,4.855,4.855,4.705,4.755,184501300.0
2026-06-11,4.705,4.705,4.605,4.645,186363900.0
2026-06-12,4.695,4.765,4.635,4.715,193157300.0
2026-06-15,4.755,4.815,4.725,4.755,167468100.0
2026-06-16,4.745,4.785,4.705,4.725,125756700.0
2026-06-17,4.725,5.195,4.685,5.065,399466200.0
2026-06-18,4.975,4.975,4.825,4.835,238706100.0
2026-06-22,4.795,5.015,4.725,4.955,244993400.0
2026-06-23,4.905,4.975,4.845,4.875,159250800.0
2026-06-24,4.855,4.885,4.755,4.775,130797000.0
2026-06-25,4.755,4.795,4.695,4.705,132068200.0
2026-06-26,4.765,4.845,4.665,4.675,148059100.0
2026-06-29,4.635,4.735,4.525,4.675,153007000.0
2026-06-30,4.645,4.655,4.565,4.595,120520100.0
2026-07-01,4.595,4.695,4.555,4.665,136103500.0
2026-07-02,4.645,4.715,4.625,4.635,106578200.0
2026-07-03,4.635,4.695,4.625,4.675,90721100.0
2026-07-06,4.675,4.735,4.655,4.725,113137700.0
2026-07-07,4.735,4.745,4.615,4.625,95953600.0
2026-07-08,4.625,4.655,4.575,4.625,70162500.0
2026-07-09,4.615,4.625,4.545,4.605,97999300.0
2026-07-10,4.62,4.69,4.59,4.66,99884600.0
2026-07-13,4.64,4.66,4.59,4.6,87832400.0
2026-07-14,4.59,4.67,4.58,4.66,95259800.0
2026-07-15,4.64,4.75,4.64,4.74,125791800.0
2026-07-16,4.72,4.75,4.68,4.72,103977300.0
2026-07-17,4.72,4.78,4.68,4.71,166193000.0
2026-07-20,4.71,4.84,4.71,4.83,192485300.0
2026-07-21,4.85,4.87,4.76,4.8,174703200.0
2026-07-22,4.78,4.84,4.75,4.82,132167100.0
2026-07-23,4.84,4.92,4.79,4.91,166736700.0
2026-07-24,4.87,4.9,4.75,4.75,143986700.0
2026-07-27,4.74,4.8,4.73,4.79,87008700.0
2026-07-28,4.76,4.81,4.72,4.77,126231500.0
2026-07-29,4.76,4.83,4.76,4.82,106412200.0
2026-07-30,4.8,4.86,4.8,4.84,124557100.0
2026-07-31,4.82,4.9,4.82,4.89,136643500.0
2026-08-03,4.89,4.95,4.89,4.94,124163000.0
2026-08-04,4.95,4.97,4.87,4.89,128685700.0
2026-08-05,4.87,4.89,4.83,4.85,116629500.0
2026-08-06,4.83,4.85,4.79,4.81,102636900.0
2026-08-07,4.81,4.82,4.77,4.81,87638300.0
2026-08-10,4.8,4.83,4.79,4.82,83246100.0
2026-08-11,4.81,4.82,4.77,4.77,97166000.0
2026-08-12,4.78,4.78,4.73,4.75,118998600.0
2026-08-13,4.74,4.75,4.68,4.69,146534400.0
2026-08-14,4.68,4.7,4.66,4.7,69806700.0
2026-08-17,4.7,4.7,4.66,4.69,64442600.0
2026-08-18,4.68,4.69,4.67,4.68,60411200.0
2026-08-19,4.67,4.68,4.61,4.62,112866500.0
2026-08-20,4.62,4.65,4.61,4.63,68835600.0
2026-08-21,4.62,4.63,4.59,4.61,54944400.0
2026-08-24,4.61,4.63,4.6,4.62,53923300.0
2026-08-25,4.62,4.65,4.6,4.65,66433400.0
2026-08-26,4.64,4.69,4.63,4.68,71477200.0
2026-08-27,4.67,4.68,4.63,4.64,78327500.0
2026-08-28,4.64,4.66,4.62,4.65,66376400.0
2026-08-31,4.62,4.63,4.6,4.61,72729700.0
2026-09-01,4.61,4.65,4.6,4.64,59755500.0
2026-09-02,4.63,4.64,4.6,4.61,60776600.0
2026-09-03,4.61,4.64,4.6,4.61,57777800.0
2026-09-04,4.61,4.65,4.61,4.63,81518300.0
2026-09-07,4.65,4.66,4.62,4.63,62754700.0
2026-09-08,4.63,4.66,4.62,4.66,80948800.0
2026-09-09,4.65,4.69,4.63,4.68,100759900.0
2026-09-10,4.67,4.69,4.65,4.67,76429200.0
2026-09-11,4.66,4.67,4.59,4.6,108490800.0
2026-09-14,4.6,4.62,4.57,4.58,74071100.0
2026-09-15,4.58,4.58,4.53,4.53,73578900.0
2026-09-16,4.54,4.54,4.5,4.53,53554000.0
2026-09-17,4.52,4.69,4.5,4.63,164762700.0
2026-09-18,4.6,4.65,4.59,4.61,80083800.0
2026-09-21,4.6,4.64,4.58,4.64,60135100.0
2026-09-22,4.64,4.64,4.6,4.61,52546000.0
2026-09-23,4.61,4.63,4.59,4.59,45883400.0
2026-09-24,4.58,4.58,4.53,4.54,53315700.0
2026-09-28,4.54,4.54,4.5,4.52,53851900.0
2026-09-29,4.52,4.55,4.51,4.52,40170900.0
2026-09-30,4.53,4.58,4.52,4.57,62347800.0
2026-10-08,4.57,4.6,4.55,4.58,69771000.0
2026-10-09,4.57,4.6,4.55,4.58,80275500.0
2026-10-12,4.58,4.62,4.58,4.6,70890300.0
2026-10-13,4.58,4.6,4.54,4.56,72872800.0
2026-10-14,4.58,4.63,4.57,4.6,105356400.0
2026-10-15,4.56,4.57,4.5,4.53,110446400.0
2026-10-16,4.54,4.58,4.53,4.56,71232400.0
2026-10-19,4.54,4.57,4.53,4.56,48129900.0
2026-10-20,4.55,4.56,4.51,4.53,56915000.0
2026-10-21,4.53,4.54,4.51,4.51,40647700.0
2026-10-22,4.52,4.52,4.45,4.46,97734700.0
2026-10-23,4.44,4.47,4.38,4.46,95788400.0
2026-10-26,4.45,4.52,4.44,4.51,72067800.0
2026-10-27,4.49,4.52,4.46,4.46,49586200.0
2026-10-28,4.46,4.48,4.44,4.45,44818300.0