date,open,high,low,close,volume
2024-03-07,5.118,5.128,5.018,5.028,136066000.0
2024-03-08,5.018,5.168,5.018,5.168,135123200.0
2024-03-11,5.138,5.178,5.048,5.098,117503300.0
2024-03-12,5.118,5.138,4.888,4.898,240199900.0
2024-03-13,4.878,4.898,4.768,4.838,154928200.0
2024-03-14,4.828,4.888,4.808,4.858,98058000.0
2024-03-15,4.838,4.858,4.788,4.858,86535600.0
2024-03-18,4.848,4.958,4.848,4.938,121979700.0
2024-03-19,4.918,4.968,4.908,4.928,101085300.0
2024-03-20,4.928,5.048,4.918,5.028,133174900.0
2024-03-21,5.018,5.038,4.988,4.988,72543000.0
2024-03-22,4.998,5.058,4.948,5.038,109337700.0
2024-03-25,5.028,5.118,5.008,5.068,106415600.0
2024-03-26,5.038,5.118,5.028,5.088,78657200.0
2024-03-27,5.098,5.218,5.058,5.158,173834500.0
2024-03-28,5.148,5.238,5.128,5.198,144113100.0
2024-03-29,5.168,5.298,5.168,5.298,133563100.0
2024-04-01,5.318,5.348,5.188,5.238,136115600.0
2024-04-02,5.218,5.258,5.168,5.228,88778700.0
2024-04-03,5.198,5.238,5.188,5.218,60186100.0
2024-04-08,5.208,5.328,5.178,5.258,83959500.0
2024-04-09,5.238,5.278,5.128,5.148,84809800.0
2024-04-10,5.148,5.218,5.128,5.168,71036400.0
2024-04-11,5.138,5.228,5.138,5.168,62055400.0
2024-04-12,5.158,5.268,5.158,5.178,76844900.0
2024-04-15,5.188,5.358,5.138,5.358,171407400.0
2024-04-16,5.328,5.408,5.298,5.358,141035500.0
2024-04-17,5.338,5.598,5.268,5.548,190955500.0
2024-04-18,5.488,5.648,5.398,5.428,183225100.0
2024-04-19,5.418,5.498,5.398,5.468,103735600.0
2024-04-22,5.448,5.568,5.428,5.458,120521700.0
2024-04-23,5.458,5.488,5.288,5.318,106892200.0
2024-04-24,5.338,5.348,5.208,5.308,123302700.0
2024-04-25,5.298,5.318,5.218,5.308,81243000.0
2024-04-26,5.288,5.358,5.268,5.298,116888000.0
2024-04-29,5.298,5.298,5.178,5.188,189365100.0
2024-04-30,5.198,5.298,5.188,5.218,133331100.0
2024-05-06,5.208,5.238,5.088,5.108,252114300.0
2024-05-07,5.128,5.138,5.078,5.118,131279400.0
2024-05-08,5.118,5.198,5.088,5.178,141102900.0
2024-05-09,5.168,5.198,5.118,5.148,128535200.0
2024-05-10,5.138,5.228,5.118,5.208,206868900.0
2024-05-13,5.168,5.188,5.118,5.158,147948400.0
2024-05-14,5.148,5.158,5.098,5.138,108255600.0
2024-05-15,5.138,5.148,5.088,5.088,89882200.0
2024-05-16,5.088,5.108,5.028,5.048,145856300.0
2024-05-17,5.038,5.118,5.028,5.108,127236000.0
2024-05-20,5.108,5.158,5.048,5.128,161257100.0
2024-05-21,5.108,5.168,5.098,5.158,101337000.0
2024-05-22,5.158,5.218,5.148,5.198,101097000.0
2024-05-23,5.168,5.198,5.128,5.168,93455700.0
2024-05-24,5.148,5.218,5.138,5.158,82730200.0
2024-05-27,5.158,5.278,5.148,5.258,133576500.0
2024-05-28,5.258,5.268,5.168,5.168,93299400.0
2024-05-29,5.168,5.188,5.088,5.128,85087400.0
2024-05-30,5.118,5.198,5.108,5.148,70509400.0
2024-05-31,5.148,5.188,5.128,5.158,48482800.0
2024-06-03,5.138,5.208,5.128,5.168,84578700.0
2024-06-04,5.168,5.168,5.108,5.148,68801500.0
2024-06-05,5.138,5.148,5.088,5.088,63385700.0
2024-06-06,5.088,5.148,5.068,5.118,74891300.0
2024-06-07,5.118,5.198,5.078,5.188,101143100.0
2024-06-11,5.188,5.238,5.028,5.058,156416300.0
2024-06-12,5.048,5.058,4.958,5.038,104386100.0
2024-06-13,5.058,5.078,5.018,5.078,70497800.0
2024-06-14,5.078,5.128,5.018,5.038,97029000.0
2024-06-17,5.018,5.068,4.978,4.988,85188700.0
2024-06-18,4.988,5.018,4.938,5.008,83429000.0
2024-06-19,5.018,5.098,4.998,5.088,101240100.0
2024-06-20,5.068,5.088,5.008,5.068,86947500.0
2024-06-21,5.048,5.138,5.038,5.128,90920600.0
2024-06-24,5.138,5.178,5.108,5.128,109763200.0
2024-06-25,5.128,5.178,5.108,5.148,105142600.0
2024-06-26,5.128,5.178,5.078,5.158,83376400.0
2024-06-27,5.148,5.308,5.138,5.288,188835200.0
2024-06-28,5.268,5.468,5.268,5.458,171017100.0
2024-07-01,5.438,5.488,5.368,5.408,120728500.0
2024-07-02,5.388,5.508,5.378,5.458,108977000.0
2024-07-03,5.478,5.518,5.408,5.498,109792900.0
2024-07-04,5.508,5.528,5.418,5.478,108673200.0
2024-07-05,5.458,5.528,5.378,5.488,119468300.0
2024-07-08,5.468,5.578,5.468,5.538,92957500.0
2024-07-09,5.538,5.608,5.478,5.578,92532300.0
2024-07-10,5.568,5.638,5.488,5.518,84397400.0
2024-07-11,5.518,5.548,5.428,5.478,130553000.0
2024-07-12,5.448,5.588,5.448,5.568,102423900.0
2024-07-15,5.568,5.658,5.558,5.598,96872500.0
2024-07-16,5.598,5.658,5.568,5.658,78405600.0
2024-07-17,5.638,5.668,5.468,5.508,104537600.0
2024-07-18,5.488,5.658,5.488,5.638,110260700.0
2024-07-19,5.628,5.728,5.578,5.688,132919400.0
2024-07-22,5.688,5.718,5.538,5.628,124635500.0
2024-07-23,5.618,5.708,5.588,5.628,99965400.0
2024-07-24,5.618,5.738,5.608,5.708,113463600.0
2024-07-25,5.698,5.718,5.548,5.598,92342000.0
2024-07-26,5.558,5.578,5.228,5.328,205880600.0
2024-07-29,5.328,5.378,5.258,5.358,110236100.0
2024-07-30,5.348,5.488,5.338,5.468,109031500.0
2024-07-31,5.468,5.508,5.308,5.328,152722200.0
2024-08-01,5.328,5.388,5.308,5.338,93700600.0
2024-08-02,5.308,5.378,5.288,5.368,85986300.0
2024-08-05,5.328,5.338,5.258,5.278,107029700.0
2024-08-06,5.278,5.328,5.168,5.268,90057700.0
2024-08-07,5.258,5.348,5.198,5.218,86501700.0
2024-08-08,5.208,5.248,5.188,5.198,61883000.0
2024-08-09,5.208,5.218,5.068,5.088,138951800.0
2024-08-12,5.058,5.078,4.988,4.998,85276400.0
2024-08-13,5.008,5.048,4.998,5.038,68988800.0
2024-08-14,5.038,5.138,5.038,5.108,94496200.0
2024-08-15,5.108,5.238,5.088,5.218,92427200.0
2024-08-16,5.208,5.308,5.198,5.288,86512400.0
2024-08-19,5.288,5.358,5.268,5.338,71369700.0
2024-08-20,5.348,5.428,5.308,5.348,91611500.0
2024-08-21,5.368,5.498,5.338,5.488,134261100.0
2024-08-22,5.478,5.608,5.468,5.538,122099500.0
2024-08-23,5.528,5.598,5.478,5.528,102129800.0
2024-08-26,5.538,5.578,5.468,5.548,87866100.0
2024-08-27,5.518,5.648,5.508,5.628,108144100.0
2024-08-28,5.628,5.668,5.498,5.528,110674000.0
2024-08-29,5.498,5.598,5.408,5.488,102645400.0
2024-08-30,5.488,5.528,5.368,5.408,130325800.0
2024-09-02,5.378,5.528,5.358,5.498,109576500.0
2024-09-03,5.478,5.558,5.428,5.538,86634300.0
2024-09-04,5.508,5.618,5.498,5.538,71830200.0
2024-09-05,5.558,5.558,5.388,5.468,82657800.0
2024-09-06,5.498,5.568,5.398,5.408,72791900.0
2024-09-09,5.438,5.478,5.348,5.468,94892900.0
2024-09-10,5.448,5.538,5.428,5.498,89118400.0
2024-09-11,5.485,5.555,5.425,5.525,82523000.0
2024-09-12,5.485,5.515,5.345,5.355,74319000.0
2024-09-13,5.375,5.525,5.355,5.425,71345000.0
2024-09-18,5.405,5.525,5.405,5.405,73369200.0
2024-09-19,5.435,5.445,5.325,5.345,90241000.0
2024-09-20,5.345,5.505,5.345,5.495,98834000.0
2024-09-23,5.455,5.575,5.425,5.535,62526100.0
2024-09-24,5.535,5.735,5.495,5.725,115240900.0
2024-09-25,5.745,5.925,5.615,5.665,185121300.0
2024-09-26,5.635,5.845,5.515,5.845,248564600.0
2024-09-27,5.755,5.825,5.685,5.805,205280400.0
2024-09-30,5.845,6.305,5.735,6.185,610178400.0
2024-10-08,6.795,6.795,5.905,6.135,592974700.0
2024-10-09,5.985,5.985,5.775,5.795,355364200.0
2024-10-10,5.795,6.215,5.795,6.115,410272500.0
2024-10-11,6.055,6.095,5.755,5.775,285662400.0
2024-10-14,5.805,6.025,5.795,5.995,268189800.0
2024-10-15,5.965,6.095,5.895,5.905,163726800.0
2024-10-16,5.845,5.985,5.825,5.945,116866400.0
2024-10-17,5.955,6.015,5.875,5.885,133816900.0
2024-10-18,5.855,6.065,5.785,6.005,187563800.0
2024-10-21,6.025,6.145,5.845,6.135,274777400.0
2024-10-22,6.065,6.165,6.005,6.125,196272200.0
2024-10-23,6.125,6.155,6.015,6.065,203797400.0
2024-10-24,6.045,6.055,5.915,5.975,164132700.0
2024-10-25,5.965,5.995,5.905,5.945,160084500.0
2024-10-28,5.925,6.045,5.835,5.995,152423500.0
2024-10-29,5.975,6.025,5.895,5.995,142259000.0
2024-10-30,5.965,6.025,5.925,5.945,113577600.0
2024-10-31,5.915,5.965,5.805,5.835,189310300.0
2024-11-01,5.835,5.915,5.805,5.885,141605900.0
2024-11-04,5.895,5.915,5.825,5.865,112387100.0
2024-11-05,5.865,5.895,5.825,5.895,200128900.0
2024-11-06,5.885,5.955,5.875,5.925,190260400.0
2024-11-07,5.875,6.045,5.855,6.045,226452000.0
2024-11-08,6.045,6.065,5.915,5.985,197846100.0
2024-11-11,5.975,5.995,5.875,5.995,147661900.0
2024-11-12,5.975,5.975,5.825,5.835,169734900.0
2024-11-13,5.835,6.435,5.825,6.175,502115300.0
2024-11-14,6.035,6.185,5.935,6.035,264000300.0
2024-11-15,5.975,6.445,5.975,6.175,396164800.0
2024-11-18,6.185,6.395,6.085,6.225,315363200.0
2024-11-19,6.165,6.185,5.895,6.005,262191700.0
2024-11-20,5.945,6.115,5.935,6.105,176530100.0
2024-11-21,6.075,6.135,5.955,5.995,129197500.0
2024-11-22,5.975,6.075,5.875,5.895,139886600.0
2024-11-25,5.905,5.995,5.805,5.855,141760900.0
2024-11-26,5.855,5.945,5.815,5.905,93201800.0
2024-11-27,5.875,6.045,5.875,6.005,136050400.0
2024-11-28,6.005,6.035,5.895,5.915,101523900.0
2024-11-29,5.915,6.005,5.915,5.945,104271700.0
2024-12-02,5.925,5.975,5.915,5.965,94151500.0
2024-12-03,5.955,6.015,5.925,6.005,96141500.0
2024-12-04,5.995,6.185,5.965,6.135,181523800.0
2024-12-05,6.155,6.215,6.075,6.095,97851300.0
2024-12-06,6.105,6.165,6.035,6.105,136911100.0
2024-12-09,6.105,6.275,6.085,6.205,146948900.0
2024-12-10,6.265,6.315,6.155,6.175,144302200.0
2024-12-11,6.175,6.215,6.115,6.195,128209400.0
2024-12-12,6.175,6.325,6.165,6.295,166202200.0
2024-12-13,6.295,6.365,6.225,6.265,168452000.0
2024-12-16,6.265,6.495,6.265,6.455,207125100.0
2024-12-17,6.455,6.675,6.435,6.455,165815300.0
2024-12-18,6.405,6.585,6.405,6.485,150216100.0
2024-12-19,6.435,6.645,6.425,6.565,124277100.0
2024-12-20,6.525,6.595,6.485,6.525,96941400.0
2024-12-23,6.525,6.605,6.495,6.535,129944300.0
2024-12-24,6.535,6.575,6.445,6.565,108406800.0
2024-12-25,6.565,6.775,6.555,6.685,142479300.0
2024-12-26,6.705,6.735,6.515,6.705,123898300.0
2024-12-27,6.655,6.735,6.575,6.645,102501600.0
2024-12-30,6.645,6.775,6.625,6.735,103354200.0
2024-12-31,6.755,6.825,6.695,6.695,102490700.0
2025-01-02,6.695,6.755,6.505,6.585,173702500.0
2025-01-03,6.585,6.655,6.415,6.485,126316000.0
2025-01-06,6.455,6.515,6.375,6.475,97866500.0
2025-01-07,6.465,6.495,6.395,6.475,64736100.0
2025-01-08,6.455,6.645,6.415,6.635,110683800.0
2025-01-09,6.625,6.645,6.525,6.545,66860900.0
2025-01-10,6.545,6.555,6.445,6.455,60493800.0
2025-01-13,6.395,6.455,6.225,6.305,107490700.0
2025-01-14,6.305,6.505,6.285,6.365,87930900.0
2025-01-15,6.375,6.505,6.335,6.355,67527700.0
2025-01-16,6.355,6.465,6.325,6.425,76343700.0
2025-01-17,6.415,6.515,6.365,6.415,58367300.0
2025-01-20,6.425,6.475,6.335,6.345,66278000.0
2025-01-21,6.355,6.365,6.145,6.165,133575600.0
2025-01-22,6.175,6.275,6.105,6.235,86575300.0
2025-01-23,6.265,6.435,6.255,6.325,94403200.0
2025-01-24,6.295,6.475,6.295,6.385,81601800.0
2025-01-27,6.415,6.585,6.365,6.535,87660600.0
2025-02-05,6.565,6.625,6.395,6.445,101957700.0
2025-02-06,6.485,6.595,6.405,6.565,135417700.0
2025-02-07,6.545,6.805,6.485,6.605,130756400.0
2025-02-10,6.775,7.315,6.745,7.075,446633200.0
2025-02-11,7.055,7.545,6.985,7.275,471841500.0
2025-02-12,7.195,7.265,7.065,7.215,284932700.0
2025-02-13,7.175,7.485,7.175,7.235,306191800.0
2025-02-14,7.125,7.485,7.065,7.375,388428900.0
2025-02-17,7.595,7.905,7.475,7.625,567925000.0
2025-02-18,7.625,7.875,7.555,7.625,329727400.0
2025-02-19,7.655,7.815,7.485,7.535,269059000.0
2025-02-20,7.435,7.525,7.245,7.295,248738600.0
2025-02-21,7.455,8.075,7.425,8.075,476816500.0
2025-02-24,8.075,8.085,7.765,7.835,381932300.0
2025-02-25,7.655,7.805,7.535,7.595,197208500.0
2025-02-26,7.755,7.795,7.475,7.535,169885500.0
2025-02-27,7.545,7.595,7.285,7.375,192587100.0
2025-02-28,7.355,7.405,7.205,7.225,149412900.0
2025-03-03,7.275,7.555,7.275,7.395,190224200.0
2025-03-04,7.335,7.395,7.225,7.275,121367300.0
2025-03-05,7.275,7.555,7.265,7.515,162310000.0
2025-03-06,7.585,7.775,7.505,7.735,218164500.0
2025-03-07,7.665,7.885,7.645,7.695,115487400.0
2025-03-10,7.695,7.705,7.415,7.435,152394400.0
2025-03-11,7.305,7.515,7.305,7.515,111924400.0
2025-03-12,7.525,7.555,7.255,7.405,163973500.0
2025-03-13,7.385,7.455,7.255,7.305,114216300.0
2025-03-14,7.275,7.435,7.215,7.295,158539900.0
2025-03-17,7.295,7.355,7.205,7.285,104111400.0
2025-03-18,7.305,7.425,7.275,7.335,123711800.0
2025-03-19,7.325,7.325,7.075,7.115,158721100.0
2025-03-20,7.085,7.115,6.965,6.985,121938800.0
2025-03-21,6.985,7.095,6.955,6.995,116339500.0
2025-03-24,6.985,7.125,6.975,7.085,128787600.0
2025-03-25,7.095,7.115,6.985,7.045,93199700.0
2025-03-26,7.065,7.205,7.025,7.125,129302900.0
2025-03-27,7.145,7.315,7.105,7.185,119508400.0
2025-03-28,7.195,7.215,7.085,7.195,80363100.0
2025-03-31,7.175,7.385,7.145,7.325,147523200.0
2025-04-01,7.325,7.345,7.185,7.285,98649400.0
2025-04-02,7.255,7.375,7.235,7.355,80060100.0
2025-04-03,7.325,7.535,7.305,7.505,118706700.0
2025-04-07,7.295,7.495,7.075,7.345,255495900.0
2025-04-08,7.335,7.695,7.295,7.695,246797700.0
2025-04-09,7.675,7.785,7.505,7.775,232545500.0
2025-04-10,7.775,7.775,7.425,7.655,255219600.0
2025-04-11,7.525,7.525,7.375,7.405,169246100.0
2025-04-14,7.375,7.405,7.205,7.365,139590000.0
2025-04-15,7.365,7.475,7.325,7.455,134808700.0
2025-04-16,7.445,7.595,7.395,7.595,176576900.0
2025-04-17,7.545,7.605,7.435,7.535,125005600.0
2025-04-18,7.465,7.505,7.395,7.445,70921800.0
2025-04-21,7.415,7.475,7.375,7.405,75649100.0
2025-04-22,7.395,7.455,7.335,7.345,105819800.0
2025-04-23,7.345,7.355,7.225,7.235,120665700.0
2025-04-24,7.235,7.245,7.185,7.245,79896100.0
2025-04-25,7.245,7.275,7.145,7.175,88576200.0
2025-04-28,7.075,7.265,7.045,7.235,121006100.0
2025-04-29,7.235,7.285,7.175,7.205,79812500.0
2025-04-30,7.215,7.225,7.155,7.165,69882400.0
2025-05-06,7.195,7.305,7.125,7.255,131029300.0
2025-05-07,7.325,7.385,7.215,7.385,145872400.0
2025-05-08,7.335,7.375,7.275,7.285,85953700.0
2025-05-09,7.275,7.335,7.255,7.285,86014400.0
2025-05-12,7.295,7.315,7.215,7.275,97048000.0
2025-05-13,7.275,7.285,7.225,7.235,75024900.0
2025-05-14,7.225,7.355,7.215,7.345,113272000.0
2025-05-15,7.335,7.405,7.295,7.395,93605900.0
2025-05-16,7.355,7.385,7.155,7.295,143902300.0
2025-05-19,7.245,7.265,7.215,7.245,74258300.0
2025-05-20,7.245,7.435,7.245,7.335,156280300.0
2025-05-21,7.335,7.425,7.335,7.395,84492300.0
2025-05-22,7.395,7.415,7.335,7.375,48002100.0
2025-05-23,7.375,7.455,7.335,7.395,84390100.0
2025-05-26,7.395,7.415,7.295,7.325,62786100.0
2025-05-27,7.315,7.425,7.305,7.405,76048500.0
2025-05-28,7.405,7.495,7.355,7.385,95840600.0
2025-05-29,7.375,7.535,7.325,7.515,128603200.0
2025-05-30,7.525,7.555,7.425,7.505,88630000.0
2025-06-03,7.475,7.545,7.405,7.425,79368100.0
2025-06-04,7.445,7.465,7.355,7.365,86346900.0
2025-06-05,7.365,7.495,7.345,7.435,96333500.0
2025-06-06,7.435,7.505,7.375,7.495,82423900.0
2025-06-09,7.475,7.515,7.435,7.475,71150800.0
2025-06-10,7.475,7.555,7.355,7.355,102872900.0
2025-06-11,7.387,7.387,7.297,7.327,79693900.0
2025-06-12,7.317,7.337,7.177,7.187,122731200.0
2025-06-13,7.177,7.257,7.157,7.237,137368800.0
2025-06-16,7.177,7.327,7.177,7.317,97076300.0
2025-06-17,7.287,7.347,7.277,7.327,63691400.0
2025-06-18,7.327,7.387,7.307,7.377,68683300.0
2025-06-19,7.377,7.447,7.297,7.407,99863900.0
2025-06-20,7.377,7.487,7.367,7.467,71702100.0
2025-06-23,7.427,7.497,7.397,7.427,54180700.0
2025-06-24,7.447,7.517,7.437,7.477,76386100.0
2025-06-25,7.467,7.487,7.397,7.447,68198600.0
2025-06-26,7.427,7.437,7.347,7.397,81628900.0
2025-06-27,7.397,7.397,7.297,7.317,83548100.0
2025-06-30,7.257,7.367,7.227,7.317,92726600.0
2025-07-01,7.307,7.347,7.297,7.307,62081900.0
2025-07-02,7.307,7.327,7.277,7.297,60221400.0
2025-07-03,7.307,7.327,7.227,7.247,79812200.0
2025-07-04,7.237,7.277,7.217,7.267,82351800.0
2025-07-07,7.277,7.277,7.197,7.217,75201900.0
2025-07-08,7.217,7.227,7.187,7.197,89714700.0
2025-07-09,7.197,7.317,7.177,7.257,140053200.0
2025-07-10,7.257,7.297,7.237,7.257,93653700.0
2025-07-11,7.257,7.317,7.087,7.087,182301500.0
2025-07-14,7.157,7.257,7.147,7.197,139203200.0
2025-07-15,7.207,7.247,7.157,7.237,83919000.0
2025-07-16,7.227,7.267,7.187,7.207,51593500.0
2025-07-17,7.187,7.207,7.077,7.147,166326800.0
2025-07-18,7.137,7.217,7.097,7.187,128213100.0
2025-07-21,7.197,7.207,7.147,7.157,96823000.0
2025-07-22,7.157,7.177,7.127,7.147,111892900.0
2025-07-23,7.147,7.207,7.117,7.147,127022400.0
2025-07-24,7.137,7.147,7.077,7.107,134514100.0
2025-07-25,7.097,7.107,6.937,6.947,258691600.0
2025-07-28,6.957,6.957,6.837,6.867,170494500.0
2025-07-29,6.857,6.997,6.847,6.957,172526000.0
2025-07-30,6.957,7.087,6.927,7.057,137319000.0
2025-07-31,7.047,7.067,6.937,7.057,145750700.0
2025-08-01,7.027,7.097,6.957,7.017,116100600.0
2025-08-04,6.997,7.037,6.957,6.967,82782500.0
2025-08-05,6.987,7.007,6.927,6.977,86671200.0
2025-08-06,6.967,6.977,6.897,6.917,130896700.0
2025-08-07,6.897,6.927,6.857,6.867,137410000.0
2025-08-08,6.867,6.997,6.867,6.947,125394000.0
2025-08-11,6.937,6.997,6.897,6.947,113446600.0
2025-08-12,6.947,6.987,6.937,6.937,80265800.0
2025-08-13,6.947,6.977,6.927,6.937,118473900.0
2025-08-14,6.947,7.027,6.937,6.967,138714700.0
2025-08-15,7.007,7.017,6.877,6.887,195903200.0
2025-08-18,6.897,7.057,6.877,7.037,251322700.0
2025-08-19,7.047,7.047,6.947,6.947,124982300.0
2025-08-20,6.947,6.957,6.877,6.947,112593000.0
2025-08-21,6.947,7.107,6.927,7.097,223033100.0
2025-08-22,7.057,7.187,6.997,7.167,187594100.0
2025-08-25,7.167,7.247,7.127,7.237,179585400.0
2025-08-26,7.227,7.237,7.107,7.147,155984200.0
2025-08-27,7.137,7.147,7.047,7.047,148019400.0
2025-08-28,7.047,7.157,7.047,7.147,145050500.0
2025-08-29,7.127,7.187,7.107,7.177,123704500.0
2025-09-01,7.217,7.227,7.117,7.147,134732100.0
2025-09-02,7.127,7.207,7.097,7.187,154969900.0
2025-09-03,7.177,7.187,7.077,7.147,111745300.0
2025-09-04,7.149,7.229,6.979,7.149,194664600.0
2025-09-05,7.109,7.139,6.979,7.009,162035200.0
2025-09-08,7.009,7.089,6.949,7.019,181455400.0
2025-09-09,6.999,7.009,6.929,6.949,108897000.0
2025-09-10,6.959,7.119,6.929,7.039,185493200.0
2025-09-11,6.999,7.079,6.969,7.079,148599700.0
2025-09-12,7.069,7.109,6.979,6.979,139208200.0
2025-09-15,6.969,6.979,6.869,6.879,158140600.0
2025-09-16,6.879,6.899,6.729,6.749,191824300.0
2025-09-17,6.759,6.779,6.669,6.699,158317400.0
2025-09-18,6.699,6.699,6.499,6.519,188444700.0
2025-09-19,6.529,6.559,6.489,6.529,106318200.0
2025-09-22,6.529,6.539,6.429,6.479,101838800.0
2025-09-23,6.469,6.509,6.399,6.439,116531300.0
2025-09-24,6.409,6.489,6.379,6.469,97402500.0
2025-09-25,6.469,6.469,6.399,6.439,89006500.0
2025-09-26,6.429,6.449,6.399,6.419,73419600.0
2025-09-29,6.419,6.449,6.319,6.409,167018100.0
2025-09-30,6.399,6.429,6.359,6.409,108068000.0
2025-10-09,6.409,6.519,6.389,6.509,142092900.0
2025-10-10,6.489,6.549,6.459,6.509,103390700.0
2025-10-13,6.449,6.619,6.379,6.579,191583800.0
2025-10-14,6.579,6.609,6.529,6.589,125867700.0
2025-10-15,6.589,6.629,6.519,6.549,110607200.0
2025-10-16,6.539,6.599,6.529,6.579,105666400.0
2025-10-17,6.579,6.699,6.569,6.659,191333500.0
2025-10-20,6.669,6.689,6.559,6.599,131271500.0
2025-10-21,6.599,6.639,6.559,6.569,101661100.0
2025-10-22,6.569,6.649,6.549,6.609,131408300.0
2025-10-23,6.599,6.659,6.579,6.649,119280500.0
2025-10-24,6.649,6.669,6.609,6.619,83561400.0
2025-10-27,6.619,6.659,6.589,6.639,103612200.0
2025-10-28,6.639,6.659,6.589,6.629,88241600.0
2025-10-29,6.629,6.639,6.579,6.599,84339700.0
2025-10-30,6.609,6.659,6.579,6.589,113380500.0
2025-10-31,6.609,6.609,6.439,6.439,158956000.0
2025-11-03,6.449,6.489,6.429,6.489,85668500.0
2025-11-04,6.479,6.529,6.439,6.499,96303900.0
2025-11-05,6.479,6.509,6.439,6.489,73378200.0
2025-11-06,6.489,6.529,6.469,6.509,82041000.0
2025-11-07,6.509,6.619,6.499,6.609,104691800.0
2025-11-10,6.609,6.649,6.589,6.639,81576100.0
2025-11-11,6.629,6.649,6.589,6.629,66035400.0
2025-11-12,6.639,6.699,6.609,6.649,109010600.0
2025-11-13,6.649,6.649,6.539,6.589,110118400.0
2025-11-14,6.579,6.609,6.569,6.569,66242100.0
2025-11-17,6.549,6.559,6.489,6.509,73597000.0
2025-11-18,6.489,6.539,6.469,6.499,74193700.0
2025-11-19,6.509,6.579,6.499,6.549,78753100.0
2025-11-20,6.559,6.649,6.549,6.589,128151400.0
2025-11-21,6.579,6.599,6.519,6.539,146388600.0
2025-11-24,6.569,6.629,6.529,6.599,124401200.0
2025-11-25,6.599,6.619,6.539,6.579,99007300.0
2025-11-26,6.569,6.649,6.559,6.579,129418500.0
2025-11-27,6.579,6.599,6.509,6.519,103011600.0
2025-11-28,6.519,6.619,6.499,6.609,121830900.0
2025-12-01,6.599,6.639,6.569,6.629,81340400.0
2025-12-02,6.649,6.729,6.619,6.709,132975900.0
2025-12-03,6.709,6.729,6.649,6.689,76508600.0
2025-12-04,6.679,6.719,6.629,6.649,71053700.0
2025-12-05,6.649,6.669,6.579,6.619,83762000.0
2025-12-08,6.619,6.679,6.559,6.569,88462800.0
2025-12-09,6.559,6.629,6.559,6.569,74957500.0
2025-12-10,6.569,6.609,6.519,6.549,75591400.0
2025-12-11,6.559,6.569,6.469,6.539,122593900.0
2025-12-12,6.479,6.499,6.389,6.449,175988200.0
2025-12-15,6.439,6.449,6.369,6.369,79902600.0
2025-12-16,6.369,6.459,6.249,6.449,160136400.0
2025-12-17,6.419,6.449,6.339,6.429,94289200.0
2025-12-18,6.419,6.439,6.359,6.419,102134000.0
2025-12-19,6.409,6.559,6.409,6.529,213563000.0
2025-12-22,6.539,6.559,6.379,6.389,171711600.0
2025-12-23,6.389,6.399,6.289,6.309,143246100.0
2025-12-24,6.299,6.309,6.179,6.239,222818200.0
2025-12-25,6.209,6.279,6.199,6.219,123916200.0
2025-12-26,6.209,6.219,6.149,6.169,148632800.0
2025-12-29,6.159,6.169,6.009,6.029,194869700.0
2025-12-30,6.009,6.039,5.969,5.989,105108400.0
2025-12-31,5.989,6.059,5.989,6.049,95926400.0
2026-01-05,6.049,6.099,6.039,6.089,120209900.0
2026-01-06,6.089,6.099,6.029,6.099,159250100.0
2026-01-07,6.099,6.099,5.999,6.009,147420100.0
2026-01-08,6.009,6.059,5.989,6.029,147963900.0
2026-01-09,6.019,6.119,6.009,6.069,176493000.0
2026-01-12,6.099,6.169,6.079,6.119,219894600.0
2026-01-13,6.129,6.149,6.049,6.069,164382400.0
2026-01-14,6.069,6.089,5.999,6.009,212178700.0
2026-01-15,5.999,6.009,5.839,5.849,254845800.0
2026-01-16,5.859,5.889,5.709,5.719,249569600.0
2026-01-19,5.729,5.769,5.679,5.689,192882000.0
2026-01-20,5.699,5.719,5.669,5.699,196918500.0
2026-01-21,5.689,5.699,5.529,5.549,300469700.0
2026-01-22,5.559,5.629,5.549,5.579,230332700.0
2026-01-23,5.599,5.609,5.549,5.559,233730800.0
2026-01-26,5.569,5.609,5.539,5.539,270790000.0
2026-01-27,5.549,5.589,5.499,5.509,252651700.0
2026-01-28,5.539,5.739,5.499,5.679,526576600.0
2026-01-29,5.649,5.729,5.579,5.689,339343700.0
2026-01-30,5.689,5.799,5.669,5.749,305519900.0
2026-02-02,5.549,5.559,5.459,5.489,391594100.0
2026-02-03,5.489,5.499,5.389,5.409,245541000.0
2026-02-04,5.399,5.499,5.369,5.499,188123600.0
2026-02-05,5.489,5.579,5.469,5.569,163043700.0
2026-02-06,5.559,5.579,5.519,5.529,113037300.0
2026-02-09,5.549,5.559,5.489,5.509,116721400.0
2026-02-10,5.509,5.529,5.489,5.499,82416200.0
2026-02-11,5.499,5.519,5.459,5.479,113226100.0
2026-02-12,5.479,5.489,5.429,5.439,124853400.0
2026-02-13,5.439,5.449,5.409,5.419,105627500.0
2026-02-24,5.439,5.499,5.419,5.479,140207800.0
2026-02-25,5.489,5.519,5.459,5.479,132783300.0
2026-02-26,5.479,5.489,5.429,5.429,97565300.0
2026-02-27,5.429,5.549,5.429,5.539,179282400.0
2026-03-02,5.499,5.649,5.489,5.619,227945900.0
2026-03-03,5.619,5.709,5.589,5.629,228514500.0
2026-03-04,5.609,5.649,5.529,5.619,175837300.0
2026-03-05,5.659,5.699,5.589,5.689,153951800.0
2026-03-06,5.689,5.719,5.649,5.719,120047200.0
2026-03-09,5.679,5.789,5.669,5.759,196260200.0
2026-03-10,5.769,5.769,5.659,5.699,163707400.0
2026-03-11,5.699,5.789,5.689,5.749,175642200.0
2026-03-12,5.759,5.759,5.709,5.749,141829900.0
2026-03-13,5.729,5.949,5.729,5.929,405905200.0
2026-03-16,5.929,6.009,5.859,5.859,237020800.0
2026-03-17,5.869,5.909,5.839,5.849,130307400.0
2026-03-18,5.849,5.879,5.799,5.819,123977600.0
2026-03-19,5.799,5.889,5.769,5.859,174164000.0
2026-03-20,5.849,5.869,5.679,5.689,215269800.0
2026-03-23,5.629,5.649,5.509,5.539,241587200.0
2026-03-24,5.569,5.619,5.499,5.599,142757700.0
2026-03-25,5.549,5.609,5.549,5.579,116484200.0
2026-03-26,5.579,5.599,5.469,5.479,135506400.0
2026-03-27,5.449,5.479,5.429,5.449,109048400.0
2026-03-30,5.419,5.439,5.339,5.409,148019400.0
2026-03-31,5.409,5.489,5.409,5.419,110585500.0
2026-04-01,5.459,5.469,5.419,5.439,84789300.0
2026-04-02,5.439,5.449,5.379,5.429,91232800.0
2026-04-03,5.419,5.459,5.389,5.449,84277800.0
2026-04-07,5.449,5.519,5.429,5.499,85253400.0
2026-04-08,5.529,5.549,5.479,5.539,115125700.0
2026-04-09,5.519,5.529,5.459,5.489,95772300.0
2026-04-10,5.499,5.579,5.489,5.539,133524100.0
2026-04-13,5.529,5.569,5.489,5.549,92668600.0
2026-04-14,5.549,5.559,5.509,5.539,70589700.0
2026-04-15,5.539,5.599,5.519,5.579,98849900.0
2026-04-16,5.579,5.609,5.549,5.599,115679700.0
2026-04-17,5.599,5.659,5.589,5.619,110576400.0
2026-04-20,5.629,5.649,5.589,5.589,110493700.0
2026-04-21,5.589,5.759,5.589,5.749,181620800.0
2026-04-22,5.719,5.729,5.669,5.679,101616000.0
2026-04-23,5.679,5.759,5.669,5.709,127636800.0
2026-04-24,5.599,5.689,5.509,5.659,142131600.0
2026-04-27,5.649,5.749,5.629,5.739,101141500.0
2026-04-28,5.729,5.759,5.689,5.729,87920100.0
2026-04-29,5.739,5.809,5.719,5.789,125440100.0
2026-04-30,5.779,5.829,5.769,5.779,105580800.0
2026-05-06,5.779,5.799,5.669,5.699,142429400.0
2026-05-07,5.699,5.749,5.649,5.739,133788700.0
2026-05-08,5.729,5.859,5.699,5.799,134386000.0
2026-05-11,5.779,5.919,5.729,5.889,182010000.0
2026-05-12,5.869,5.939,5.859,5.869,130420900.0
2026-05-13,5.849,5.979,5.849,5.959,158567600.0
2026-05-14,5.959,6.049,5.909,6.009,191896500.0
2026-05-15,6.009,6.169,5.999,6.079,257555600.0
2026-05-18,6.239,6.709,6.109,6.569,655375600.0
2026-05-19,6.499,7.139,6.429,6.869,819595700.0
2026-05-20,6.679,6.709,6.299,6.409,575686300.0
2026-05-21,6.349,6.399,6.039,6.099,426226200.0
2026-05-22,6.079,6.119,5.859,5.899,325841500.0
2026-05-25,5.899,5.909,5.769,5.879,233652900.0
2026-05-26,5.849,5.939,5.789,5.829,193497500.0
2026-05-27,5.809,5.819,5.659,5.709,197995200.0
2026-05-28,5.679,5.739,5.669,5.719,104257900.0
2026-05-29,5.709,5.819,5.689,5.799,178950700.0
2026-06-01,5.779,5.819,5.749,5.799,130469600.0
2026-06-02,5.779,5.929,5.769,5.909,146401800.0
2026-06-03,5.899,5.959,5.829,5.869,131174300.0
2026-06-04,5.849,5.879,5.759,5.759,128199300.0
2026-06-05,5.769,5.939,5.769,5.859,148255600.0
2026-06-08,5.819,5.979,5.749,5.959,230615500.0
2026-06-09,5.909,5.969,5.869,5.939,133320500.0
2026-06-10,5.979,6.209,5.969,6.119,223694200.0
2026-06-11,6.069,6.169,5.949,6.079,224947400.0
2026-06-12,6.099,6.109,5.859,5.889,314984200.0
2026-06-15,5.889,5.939,5.849,5.889,179611400.0
2026-06-16,5.869,5.889,5.789,5.799,130954700.0
2026-06-17,5.789,5.809,5.579,5.629,188537200.0
2026-06-18,5.639,5.679,5.499,5.519,156617200.0
2026-06-22,5.489,5.559,5.399,5.519,157070500.0
2026-06-23,5.529,5.589,5.399,5.399,200708500.0
2026-06-24,5.399,5.429,5.209,5.229,176305400.0
2026-06-25,5.199,5.269,5.139,5.199,135464500.0
2026-06-26,5.189,5.209,5.079,5.159,138873600.0
2026-06-29,5.119,5.209,5.009,5.129,138867000.0
2026-06-30,5.119,5.159,5.019,5.029,120462500.0
2026-07-01,5.009,5.139,4.989,5.109,121522900.0
2026-07-02,5.119,5.289,5.109,5.259,172941400.0
2026-07-03,5.239,5.329,5.219,5.269,133351000.0
2026-07-06,5.269,5.449,5.209,5.409,147882100.0
2026-07-07,5.409,5.449,5.289,5.359,95772100.0
2026-07-08,5.339,5.429,5.289,5.409,86422500.0
2026-07-09,5.389,5.449,5.329,5.409,107907700.0
2026-07-10,5.389,5.529,5.389,5.479,118266200.0
2026-07-13,5.439,5.549,5.429,5.549,123598700.0
2026-07-14,5.529,5.609,5.519,5.589,113626400.0
2026-07-15,5.559,5.729,5.549,5.719,123320100.0
2026-07-16,5.719,5.799,5.689,5.729,99375500.0
2026-07-17,5.719,5.859,5.699,5.849,182764000.0
2026-07-20,5.849,6.079,5.759,6.079,264829900.0
2026-07-21,6.139,6.139,5.879,5.939,225663400.0
2026-07-22,5.889,5.899,5.709,5.859,213860800.0
2026-07-23,5.869,5.939,5.829,5.879,123272500.0
2026-07-24,5.939,6.019,5.879,5.999,145220800.0
2026-07-27,6.039,6.059,5.949,5.959,107503100.0
2026-07-28,5.989,6.139,5.909,6.139,193028700.0
2026-07-29,6.219,6.219,6.069,6.079,130119900.0
2026-07-30,6.049,6.339,6.039,6.329,231407100.0
2026-07-31,6.229,6.229,6.059,6.139,157140600.0
2026-08-03,6.139,6.329,6.119,6.309,155732100.0
2026-08-04,6.259,6.439,6.099,6.129,233552200.0
2026-08-05,6.089,6.129,5.969,6.069,167755900.0
2026-08-06,6.069,6.179,6.059,6.139,131493400.0
2026-08-07,6.159,6.179,6.009,6.019,131800800.0
2026-08-10,5.989,6.229,5.979,6.109,131617900.0
2026-08-11,6.099,6.169,6.079,6.159,78458500.0
2026-08-12,6.139,6.209,6.069,6.139,100860300.0
2026-08-13,6.139,6.319,6.119,6.269,133910200.0
2026-08-14,6.249,6.439,6.249,6.409,135065500.0
2026-08-17,6.409,6.509,6.389,6.449,151252200.0
2026-08-18,6.449,6.509,6.389,6.409,110492900.0
2026-08-19,6.409,6.489,6.349,6.489,135127800.0
2026-08-20,6.439,6.469,6.319,6.399,130691600.0
2026-08-21,6.349,6.489,6.269,6.269,106403300.0
2026-08-24,6.269,6.369,6.239,6.309,100265000.0
2026-08-25,6.329,6.349,6.239,6.289,82389200.0
2026-08-26,6.299,6.319,6.249,6.259,69347500.0
2026-08-27,6.249,6.249,6.159,6.189,87282200.0
2026-08-28,6.169,6.189,6.099,6.139,91214100.0
2026-08-31,6.159,6.229,6.069,6.209,102962000.0
2026-09-01,6.209,6.319,6.189,6.309,87768100.0
2026-09-02,6.359,6.369,6.239,6.309,67668700.0
2026-09-03,6.309,6.369,6.239,6.239,65786700.0
2026-09-04,6.249,6.309,6.189,6.219,84945800.0
2026-09-07,6.219,6.249,6.139,6.179,79437500.0
2026-09-08,6.189,6.239,6.129,6.149,67697800.0
2026-09-09,6.159,6.169,6.069,6.119,79528300.0
2026-09-10,6.15,6.2,6.1,6.19,93639200.0
2026-09-11,6.2,6.31,6.11,6.29,148531300.0
2026-09-14,6.29,6.39,6.25,6.26,91086700.0
2026-09-15,6.24,6.33,6.2,6.28,81960100.0
2026-09-16,6.28,6.31,6.18,6.26,63229200.0
2026-09-17,6.26,6.32,6.24,6.25,61153600.0
2026-09-18,6.24,6.27,6.17,6.19,71786600.0
2026-09-21,6.18,6.19,6.12,6.16,71866300.0
2026-09-22,6.15,6.21,6.1,6.12,77613700.0
2026-09-23,6.12,6.16,6.1,6.1,54053300.0
2026-09-24,6.09,6.17,6.05,6.16,89082000.0
2026-09-28,6.15,6.27,6.13,6.25,117693600.0
2026-09-29,6.25,6.3,6.23,6.27,73557400.0
2026-09-30,6.27,6.31,6.25,6.28,47168600.0
2026-10-08,6.28,6.44,6.23,6.42,114510000.0
2026-10-09,6.43,6.55,6.41,6.49,127663200.0
2026-10-12,6.5,6.64,6.5,6.56,134033700.0
2026-10-13,6.58,6.63,6.52,6.62,109284200.0
2026-10-14,6.61,6.7,6.58,6.68,91625000.0
2026-10-15,6.68,6.85,6.61,6.85,195399000.0
2026-10-16,6.75,6.85,6.69,6.85,148873500.0
2026-10-19,6.77,6.88,6.76,6.8,84868100.0
2026-10-20,6.81,6.88,6.71,6.88,97428200.0
2026-10-21,6.87,6.88,6.58,6.62,131181400.0
2026-10-22,6.61,6.75,6.51,6.72,170262100.0
2026-10-23,6.66,6.88,6.62,6.84,158560000.0
2026-10-26,6.82,6.94,6.79,6.94,118237300.0
2026-10-27,6.88,7.0,6.82,6.95,130820000.0
2026-10-28,7.01,7.01,6.7,6.88,112673500.0