date,open,high,low,close,volume
2024-03-07,3.845,3.875,3.825,3.865,141901700.0
2024-03-08,3.855,3.875,3.825,3.845,117178200.0
2024-03-11,3.845,3.855,3.795,3.805,171416100.0
2024-03-12,3.805,3.805,3.685,3.685,257246300.0
2024-03-13,3.685,3.695,3.645,3.655,195789300.0
2024-03-14,3.645,3.705,3.635,3.665,162454000.0
2024-03-15,3.665,3.695,3.645,3.645,129543200.0
2024-03-18,3.645,3.655,3.595,3.645,176963600.0
2024-03-19,3.635,3.635,3.585,3.585,166392700.0
2024-03-20,3.575,3.675,3.565,3.645,158331800.0
2024-03-21,3.655,3.715,3.645,3.665,173950300.0
2024-03-22,3.675,3.705,3.645,3.685,155670300.0
2024-03-25,3.685,3.715,3.655,3.695,141982700.0
2024-03-26,3.705,3.735,3.665,3.735,158314800.0
2024-03-27,3.735,3.825,3.725,3.785,166417000.0
2024-03-28,3.775,3.785,3.665,3.675,219075200.0
2024-03-29,3.665,3.745,3.655,3.695,168797500.0
2024-04-01,3.705,3.765,3.685,3.755,180010900.0
2024-04-02,3.765,3.805,3.745,3.795,130503400.0
2024-04-03,3.785,3.815,3.755,3.775,131281600.0
2024-04-08,3.765,3.845,3.735,3.825,180091500.0
2024-04-09,3.825,3.865,3.765,3.785,164582900.0
2024-04-10,3.775,3.825,3.775,3.795,138645100.0
2024-04-11,3.795,3.805,3.755,3.775,117529500.0
2024-04-12,3.775,3.805,3.745,3.785,157180400.0
2024-04-15,3.785,3.885,3.775,3.885,225622100.0
2024-04-16,3.875,3.945,3.845,3.935,243578200.0
2024-04-17,3.915,3.985,3.845,3.955,243918400.0
2024-04-18,3.945,4.025,3.935,3.985,260096900.0
2024-04-19,3.985,4.035,3.975,4.015,150963300.0
2024-04-22,4.035,4.075,3.945,3.955,201102700.0
2024-04-23,3.955,4.015,3.915,3.955,202561500.0
2024-04-24,3.955,3.975,3.915,3.925,132581600.0
2024-04-25,3.925,3.955,3.895,3.945,164718800.0
2024-04-26,3.945,3.975,3.845,3.855,257369400.0
2024-04-29,3.845,3.895,3.825,3.865,211116600.0
2024-04-30,3.855,3.905,3.835,3.885,192288300.0
2024-05-06,3.905,3.915,3.765,3.775,394654600.0
2024-05-07,3.775,3.785,3.715,3.775,242697700.0
2024-05-08,3.775,3.825,3.775,3.805,181812700.0
2024-05-09,3.825,3.825,3.755,3.765,168154500.0
2024-05-10,3.765,3.795,3.745,3.765,164434900.0
2024-05-13,3.765,3.775,3.725,3.755,166800100.0
2024-05-14,3.755,3.765,3.715,3.715,168049000.0
2024-05-15,3.715,3.755,3.715,3.735,126861100.0
2024-05-16,3.735,3.775,3.715,3.765,159200900.0
2024-05-17,3.765,3.785,3.745,3.785,154369900.0
2024-05-20,3.785,3.835,3.765,3.765,203390000.0
2024-05-21,3.765,3.805,3.745,3.805,168482100.0
2024-05-22,3.805,3.835,3.785,3.825,141491400.0
2024-05-23,3.825,3.835,3.785,3.815,154854900.0
2024-05-24,3.805,3.825,3.775,3.775,136877200.0
2024-05-27,3.785,3.815,3.775,3.805,137485300.0
2024-05-28,3.805,3.815,3.765,3.775,163078100.0
2024-05-29,3.765,3.775,3.725,3.745,187756600.0
2024-05-30,3.735,3.765,3.695,3.705,179812200.0
2024-05-31,3.705,3.745,3.705,3.735,134737200.0
2024-06-03,3.735,3.755,3.705,3.735,141784800.0
2024-06-04,3.735,3.745,3.725,3.735,92280900.0
2024-06-05,3.735,3.755,3.715,3.745,109343200.0
2024-06-06,3.735,3.765,3.735,3.745,147063000.0
2024-06-07,3.745,3.825,3.735,3.825,249526500.0
2024-06-11,3.825,3.855,3.755,3.755,209145100.0
2024-06-12,3.755,3.755,3.675,3.705,198311500.0
2024-06-13,3.705,3.745,3.695,3.745,124257600.0
2024-06-14,3.745,3.785,3.725,3.775,170373200.0
2024-06-17,3.775,3.775,3.715,3.725,138063000.0
2024-06-18,3.725,3.745,3.695,3.735,108895100.0
2024-06-19,3.735,3.785,3.725,3.775,158838400.0
2024-06-20,3.775,3.795,3.755,3.785,108144400.0
2024-06-21,3.785,3.805,3.755,3.765,130423500.0
2024-06-24,3.775,3.795,3.755,3.785,148737200.0
2024-06-25,3.785,3.825,3.775,3.815,202777000.0
2024-06-26,3.805,3.875,3.805,3.845,184573300.0
2024-06-27,3.845,3.925,3.835,3.905,226128200.0
2024-06-28,3.905,3.925,3.885,3.915,162223200.0
2024-07-01,3.915,3.995,3.895,3.965,195508300.0
2024-07-02,3.965,4.055,3.955,4.055,224677200.0
2024-07-03,4.055,4.085,3.965,4.005,215708000.0
2024-07-04,4.005,4.045,3.995,4.035,146257000.0
2024-07-05,4.035,4.045,3.915,3.925,224366000.0
2024-07-08,3.935,4.005,3.915,3.985,194208700.0
2024-07-09,3.985,4.045,3.955,4.035,175552700.0
2024-07-10,4.035,4.075,4.025,4.045,137590800.0
2024-07-11,4.045,4.055,3.965,3.995,215789600.0
2024-07-12,3.985,4.085,3.975,4.065,207327500.0
2024-07-15,4.065,4.165,4.055,4.145,219146100.0
2024-07-16,4.165,4.265,4.135,4.175,333215800.0
2024-07-17,4.181,4.211,4.141,4.191,282410000.0
2024-07-18,4.191,4.201,4.141,4.191,190394600.0
2024-07-19,4.191,4.211,4.131,4.201,213419800.0
2024-07-22,4.181,4.201,4.131,4.181,180067100.0
2024-07-23,4.171,4.341,4.161,4.291,280630300.0
2024-07-24,4.271,4.331,4.261,4.291,200928700.0
2024-07-25,4.281,4.311,4.191,4.261,200097000.0
2024-07-26,4.261,4.261,4.111,4.161,240079600.0
2024-07-29,4.181,4.291,4.101,4.271,226429700.0
2024-07-30,4.281,4.311,4.251,4.301,158416500.0
2024-07-31,4.311,4.311,4.191,4.191,239307400.0
2024-08-01,4.191,4.271,4.131,4.221,174642800.0
2024-08-02,4.221,4.271,4.191,4.231,138897800.0
2024-08-05,4.231,4.251,4.171,4.201,167968400.0
2024-08-06,4.191,4.211,4.111,4.141,178945900.0
2024-08-07,4.141,4.191,4.121,4.151,141953500.0
2024-08-08,4.161,4.181,4.141,4.151,73465900.0
2024-08-09,4.151,4.181,4.131,4.161,96115900.0
2024-08-12,4.161,4.211,4.151,4.191,102727900.0
2024-08-13,4.181,4.251,4.171,4.231,149192000.0
2024-08-14,4.231,4.261,4.221,4.251,94814200.0
2024-08-15,4.251,4.291,4.241,4.281,129166400.0
2024-08-16,4.281,4.351,4.271,4.341,153313000.0
2024-08-19,4.341,4.461,4.321,4.451,192969500.0
2024-08-20,4.461,4.501,4.411,4.491,182475900.0
2024-08-21,4.481,4.501,4.401,4.481,140557800.0
2024-08-22,4.481,4.621,4.471,4.601,214650800.0
2024-08-23,4.601,4.621,4.531,4.611,152449900.0
2024-08-26,4.591,4.611,4.531,4.611,137483200.0
2024-08-27,4.601,4.701,4.591,4.701,187745900.0
2024-08-28,4.691,4.731,4.611,4.651,206616000.0
2024-08-29,4.641,4.651,4.421,4.441,297435800.0
2024-08-30,4.441,4.491,4.321,4.321,378075200.0
2024-09-02,4.301,4.461,4.261,4.431,264042400.0
2024-09-03,4.411,4.431,4.241,4.291,243637900.0
2024-09-04,4.271,4.331,4.241,4.271,153994800.0
2024-09-05,4.271,4.301,4.181,4.241,170267200.0
2024-09-06,4.241,4.331,4.241,4.251,110378300.0
2024-09-09,4.271,4.271,4.151,4.211,132881500.0
2024-09-10,4.231,4.341,4.221,4.331,194804900.0
2024-09-11,4.311,4.321,4.151,4.161,196461900.0
2024-09-12,4.151,4.191,4.111,4.161,135614500.0
2024-09-13,4.181,4.201,4.081,4.111,147627700.0
2024-09-18,4.131,4.191,4.121,4.181,119022600.0
2024-09-19,4.191,4.211,4.111,4.141,151005200.0
2024-09-20,4.131,4.181,4.101,4.171,163674300.0
2024-09-23,4.161,4.241,4.131,4.221,129778400.0
2024-09-24,4.251,4.431,4.231,4.431,266090500.0
2024-09-25,4.511,4.621,4.351,4.431,304060700.0
2024-09-26,4.431,4.531,4.401,4.521,294366600.0
2024-09-27,4.561,4.581,4.361,4.401,306440300.0
2024-09-30,4.391,4.621,4.281,4.531,802777300.0
2024-10-08,4.831,4.931,4.451,4.501,832929600.0
2024-10-09,4.481,4.511,4.331,4.341,575567900.0
2024-10-10,4.371,4.631,4.361,4.541,563798100.0
2024-10-11,4.561,4.671,4.481,4.551,334033700.0
2024-10-14,4.601,4.711,4.591,4.671,401207300.0
2024-10-15,4.651,4.661,4.541,4.551,270654100.0
2024-10-16,4.561,4.671,4.521,4.631,288884000.0
2024-10-17,4.631,4.671,4.581,4.581,188988800.0
2024-10-18,4.591,4.621,4.471,4.581,289553000.0
2024-10-21,4.581,4.581,4.461,4.481,282232200.0
2024-10-22,4.481,4.531,4.451,4.471,202407900.0
2024-10-23,4.481,4.491,4.451,4.491,170825100.0
2024-10-24,4.471,4.521,4.451,4.481,134299100.0
2024-10-25,4.471,4.481,4.431,4.441,168068200.0
2024-10-28,4.441,4.441,4.381,4.411,163470300.0
2024-10-29,4.411,4.451,4.391,4.431,161951400.0
2024-10-30,4.421,4.441,4.361,4.361,156696800.0
2024-10-31,4.371,4.391,4.341,4.351,166940800.0
2024-11-01,4.361,4.431,4.351,4.411,189850000.0
2024-11-04,4.421,4.431,4.341,4.421,144145600.0
2024-11-05,4.411,4.441,4.391,4.441,179577000.0
2024-11-06,4.441,4.441,4.401,4.421,149623800.0
2024-11-07,4.411,4.461,4.401,4.451,196967800.0
2024-11-08,4.461,4.471,4.381,4.391,247878100.0
2024-11-11,4.371,4.371,4.331,4.341,226469200.0
2024-11-12,4.341,4.381,4.321,4.321,176540300.0
2024-11-13,4.321,4.361,4.311,4.351,139841100.0
2024-11-14,4.331,4.391,4.311,4.371,222995000.0
2024-11-15,4.361,4.431,4.321,4.391,269925700.0
2024-11-18,4.411,4.561,4.411,4.531,437119000.0
2024-11-19,4.541,4.581,4.441,4.511,254357700.0
2024-11-20,4.511,4.531,4.471,4.491,169515900.0
2024-11-21,4.481,4.511,4.471,4.491,105766600.0
2024-11-22,4.491,4.511,4.441,4.441,158013500.0
2024-11-25,4.451,4.501,4.431,4.441,171404000.0
2024-11-26,4.441,4.531,4.411,4.521,197268800.0
2024-11-27,4.511,4.581,4.511,4.571,230333900.0
2024-11-28,4.551,4.591,4.531,4.561,140185900.0
2024-11-29,4.571,4.631,4.541,4.541,200863200.0
2024-12-02,4.541,4.551,4.491,4.541,168268900.0
2024-12-03,4.541,4.631,4.521,4.621,230857600.0
2024-12-04,4.611,4.651,4.591,4.641,165667000.0
2024-12-05,4.621,4.681,4.611,4.611,141108400.0
2024-12-06,4.611,4.671,4.601,4.631,224396100.0
2024-12-09,4.631,4.701,4.601,4.681,209392700.0
2024-12-10,4.721,4.771,4.661,4.741,222780800.0
2024-12-11,4.741,4.781,4.661,4.661,191518600.0
2024-12-12,4.671,4.741,4.651,4.731,184378100.0
2024-12-13,4.721,4.751,4.671,4.711,223783400.0
2024-12-16,4.721,4.831,4.721,4.791,234519800.0
2024-12-17,4.801,4.851,4.781,4.811,182663800.0
2024-12-18,4.811,4.871,4.781,4.811,202979900.0
2024-12-19,4.801,4.831,4.731,4.761,200749700.0
2024-12-20,4.771,4.841,4.771,4.791,167006000.0
2024-12-23,4.791,4.931,4.781,4.891,259772800.0
2024-12-24,4.911,4.971,4.871,4.961,210874100.0
2024-12-25,4.961,5.121,4.951,5.041,265533300.0
2024-12-26,5.041,5.061,4.921,5.031,236688000.0
2024-12-27,5.021,5.071,4.891,5.011,210912200.0
2024-12-30,4.991,5.071,4.981,5.061,199378100.0
2024-12-31,5.051,5.121,5.031,5.041,243872800.0
2025-01-02,5.041,5.091,4.861,4.901,267809600.0
2025-01-03,4.901,4.931,4.791,4.881,230171600.0
2025-01-06,4.881,4.941,4.741,4.921,228566600.0
2025-01-07,4.921,5.011,4.871,4.991,185805200.0
2025-01-08,4.991,5.091,4.961,5.051,225653500.0
2025-01-09,5.041,5.051,4.941,4.991,164478100.0
2025-01-10,5.001,5.011,4.901,4.981,164200900.0
2025-01-13,4.941,4.981,4.831,4.881,185774100.0
2025-01-14,4.891,4.971,4.881,4.961,157752800.0
2025-01-15,4.961,5.081,4.941,4.981,196107800.0
2025-01-16,5.001,5.031,4.951,5.011,129091300.0
2025-01-17,5.011,5.041,4.971,4.981,126339800.0
2025-01-20,4.991,5.001,4.931,4.941,131338100.0
2025-01-21,4.951,4.971,4.891,4.941,121086300.0
2025-01-22,4.951,4.951,4.831,4.841,174116700.0
2025-01-23,4.892,5.002,4.872,4.992,245875700.0
2025-01-24,4.992,5.012,4.912,4.962,139969800.0
2025-01-27,4.972,5.142,4.972,5.102,231212300.0
2025-02-05,5.112,5.122,4.962,4.972,215563800.0
2025-02-06,4.982,5.012,4.922,4.952,163336500.0
2025-02-07,4.952,4.952,4.892,4.932,201406000.0
2025-02-10,4.922,4.962,4.902,4.922,153186600.0
2025-02-11,4.932,5.032,4.922,5.032,207721500.0
2025-02-12,5.032,5.072,4.982,5.052,150845200.0
2025-02-13,5.032,5.092,5.022,5.062,148043100.0
2025-02-14,5.062,5.082,5.012,5.062,150428800.0
2025-02-17,5.072,5.102,5.012,5.092,151483400.0
2025-02-18,5.072,5.232,5.072,5.212,249119100.0
2025-02-19,5.182,5.252,5.162,5.182,173347600.0
2025-02-20,5.172,5.232,5.162,5.202,145796200.0
2025-02-21,5.202,5.212,5.102,5.112,245166800.0
2025-02-24,5.112,5.152,5.042,5.062,237696900.0
2025-02-25,5.072,5.092,4.982,5.012,252435900.0
2025-02-26,5.002,5.072,4.992,5.062,176546300.0
2025-02-27,5.052,5.102,4.992,5.082,218928300.0
2025-02-28,5.072,5.122,5.052,5.052,204479000.0
2025-03-03,5.062,5.092,4.972,5.072,242406600.0
2025-03-04,5.062,5.092,5.022,5.032,149783100.0
2025-03-05,5.032,5.142,5.012,5.122,251576500.0
2025-03-06,5.112,5.122,5.052,5.092,168412600.0
2025-03-07,5.092,5.112,5.062,5.062,135260600.0
2025-03-10,5.062,5.072,5.002,5.022,158931500.0
2025-03-11,5.012,5.042,4.992,5.042,163293700.0
2025-03-12,5.022,5.032,4.982,4.982,145097500.0
2025-03-13,4.982,5.012,4.972,4.982,146099300.0
2025-03-14,4.992,5.032,4.972,5.012,190656500.0
2025-03-17,5.012,5.042,4.992,5.022,150744000.0
2025-03-18,5.032,5.042,4.992,5.022,145667300.0
2025-03-19,5.032,5.092,5.012,5.082,198275300.0
2025-03-20,5.082,5.112,5.032,5.072,130824600.0
2025-03-21,5.062,5.092,5.002,5.012,159260600.0
2025-03-24,5.012,5.082,5.012,5.052,166988200.0
2025-03-25,5.052,5.132,5.042,5.132,180797800.0
2025-03-26,5.122,5.152,5.082,5.132,128176200.0
2025-03-27,5.122,5.182,5.092,5.182,169445500.0
2025-03-28,5.182,5.182,5.142,5.152,126474100.0
2025-03-31,5.192,5.292,5.112,5.252,303957300.0
2025-04-01,5.252,5.282,5.152,5.172,212101300.0
2025-04-02,5.152,5.262,5.152,5.242,160078900.0
2025-04-03,5.202,5.312,5.202,5.312,168446200.0
2025-04-07,5.232,5.282,4.942,5.092,458647800.0
2025-04-08,5.052,5.142,5.032,5.122,383322900.0
2025-04-09,5.102,5.142,5.032,5.062,330911100.0
2025-04-10,5.082,5.082,5.012,5.032,298046100.0
2025-04-11,5.042,5.072,5.012,5.072,216407800.0
2025-04-14,5.072,5.152,5.052,5.132,233700000.0
2025-04-15,5.122,5.252,5.122,5.232,243186800.0
2025-04-16,5.232,5.312,5.202,5.312,296744000.0
2025-04-17,5.302,5.312,5.222,5.312,174213700.0
2025-04-18,5.292,5.372,5.292,5.332,174302600.0
2025-04-21,5.332,5.472,5.272,5.282,242958200.0
2025-04-22,5.302,5.412,5.292,5.382,227208600.0
2025-04-23,5.392,5.422,5.332,5.362,167061600.0
2025-04-24,5.362,5.492,5.362,5.482,248785000.0
2025-04-25,5.524,5.534,5.404,5.434,276692800.0
2025-04-28,5.444,5.514,5.434,5.484,213439000.0
2025-04-29,5.494,5.514,5.444,5.474,147506000.0
2025-04-30,5.454,5.474,5.284,5.304,311040600.0
2025-05-06,5.324,5.324,5.224,5.264,249548700.0
2025-05-07,5.294,5.404,5.244,5.394,320530200.0
2025-05-08,5.374,5.434,5.364,5.374,176393300.0
2025-05-09,5.374,5.464,5.364,5.424,207561700.0
2025-05-12,5.424,5.444,5.344,5.404,244170300.0
2025-05-13,5.404,5.464,5.354,5.444,217997900.0
2025-05-14,5.424,5.494,5.404,5.454,223524200.0
2025-05-15,5.464,5.504,5.434,5.444,186326200.0
2025-05-16,5.444,5.464,5.364,5.404,247433100.0
2025-05-19,5.404,5.434,5.384,5.384,152971400.0
2025-05-20,5.394,5.424,5.354,5.384,153014700.0
2025-05-21,5.384,5.424,5.354,5.394,162050700.0
2025-05-22,5.394,5.424,5.364,5.404,140499900.0
2025-05-23,5.404,5.424,5.344,5.344,184644000.0
2025-05-26,5.344,5.354,5.274,5.284,194368700.0
2025-05-27,5.294,5.354,5.294,5.334,158193700.0
2025-05-28,5.344,5.354,5.294,5.304,123481300.0
2025-05-29,5.304,5.314,5.264,5.284,150073500.0
2025-05-30,5.284,5.324,5.264,5.294,200600700.0
2025-06-03,5.264,5.314,5.224,5.294,329021000.0
2025-06-04,5.284,5.294,5.264,5.274,165346700.0
2025-06-05,5.274,5.284,5.234,5.244,260660400.0
2025-06-06,5.244,5.264,5.204,5.224,264957800.0
2025-06-09,5.214,5.234,5.184,5.204,251250300.0
2025-06-10,5.194,5.264,5.184,5.224,365049900.0
2025-06-11,5.214,5.224,5.184,5.204,250389300.0
2025-06-12,5.204,5.214,5.174,5.204,271815100.0
2025-06-13,5.194,5.204,5.104,5.114,754649800.0
2025-06-16,5.094,5.154,5.044,5.154,493267100.0
2025-06-17,5.134,5.174,5.134,5.144,258076600.0
2025-06-18,5.144,5.274,5.124,5.274,536191700.0
2025-06-19,5.264,5.334,5.244,5.314,400249700.0
2025-06-20,5.314,5.374,5.294,5.364,364407000.0
2025-06-23,5.354,5.464,5.324,5.434,466957300.0
2025-06-24,5.424,5.484,5.374,5.484,491050600.0
2025-06-25,5.454,5.584,5.434,5.544,460033100.0
2025-06-26,5.544,5.594,5.514,5.574,319389300.0
2025-06-27,5.564,5.574,5.374,5.374,495485200.0
2025-06-30,5.364,5.404,5.324,5.394,250450900.0
2025-07-01,5.394,5.484,5.374,5.424,289554400.0
2025-07-02,5.434,5.464,5.414,5.424,188164500.0
2025-07-03,5.414,5.444,5.374,5.394,232805800.0
2025-07-04,5.384,5.494,5.384,5.474,296586200.0
2025-07-07,5.474,5.514,5.444,5.504,187733300.0
2025-07-08,5.494,5.524,5.464,5.484,180105800.0
2025-07-09,5.494,5.594,5.474,5.554,349282700.0
2025-07-10,5.564,5.654,5.554,5.594,280154000.0
2025-07-11,5.604,5.674,5.464,5.464,504311500.0
2025-07-14,5.474,5.614,5.474,5.524,346443000.0
2025-07-15,5.544,5.564,5.474,5.474,210816800.0
2025-07-16,5.474,5.504,5.434,5.484,221505000.0
2025-07-17,5.484,5.504,5.434,5.444,176157300.0
2025-07-18,5.444,5.494,5.414,5.464,182781300.0
2025-07-21,5.464,5.484,5.404,5.424,245163700.0
2025-07-22,5.414,5.424,5.324,5.354,391331200.0
2025-07-23,5.334,5.454,5.334,5.404,382041000.0
2025-07-24,5.414,5.434,5.334,5.334,346870300.0
2025-07-25,5.334,5.364,5.294,5.304,251028300.0
2025-07-28,5.314,5.344,5.294,5.304,212506400.0
2025-07-29,5.324,5.344,5.264,5.264,245627600.0
2025-07-30,5.264,5.344,5.244,5.304,304303900.0
2025-07-31,5.304,5.344,5.224,5.324,372210600.0
2025-08-01,5.314,5.344,5.274,5.324,281524700.0
2025-08-04,5.314,5.404,5.304,5.354,328229300.0
2025-08-05,5.344,5.434,5.324,5.424,320884200.0
2025-08-06,5.424,5.454,5.394,5.434,242262200.0
2025-08-07,5.434,5.494,5.394,5.494,303145300.0
2025-08-08,5.484,5.514,5.444,5.444,232362500.0
2025-08-11,5.444,5.454,5.364,5.394,258600600.0
2025-08-12,5.394,5.454,5.384,5.434,246479500.0
2025-08-13,5.434,5.464,5.354,5.354,346875000.0
2025-08-14,5.354,5.394,5.334,5.344,229218000.0
2025-08-15,5.354,5.354,5.194,5.224,640922900.0
2025-08-18,5.214,5.234,5.174,5.224,350601000.0
2025-08-19,5.224,5.364,5.214,5.334,440087100.0
2025-08-20,5.344,5.504,5.334,5.444,584580000.0
2025-08-21,5.454,5.504,5.394,5.484,397331100.0
2025-08-22,5.484,5.494,5.414,5.474,329347200.0
2025-08-25,5.464,5.474,5.414,5.454,316309800.0
2025-08-26,5.444,5.474,5.424,5.434,221798400.0
2025-08-27,5.424,5.434,5.324,5.324,286151300.0
2025-08-28,5.324,5.354,5.274,5.304,298504300.0
2025-08-29,5.314,5.404,5.284,5.294,339758300.0
2025-09-01,5.304,5.354,5.264,5.294,340603000.0
2025-09-02,5.294,5.404,5.274,5.404,450040800.0
2025-09-03,5.404,5.404,5.294,5.324,332681400.0
2025-09-04,5.294,5.424,5.184,5.394,652994400.0
2025-09-05,5.364,5.364,5.274,5.294,367034900.0
2025-09-08,5.274,5.304,5.234,5.244,326458400.0
2025-09-09,5.244,5.284,5.234,5.254,200436900.0
2025-09-10,5.254,5.274,5.224,5.264,222658500.0
2025-09-11,5.254,5.314,5.214,5.274,410841300.0
2025-09-12,5.264,5.304,5.254,5.254,282750300.0
2025-09-15,5.254,5.274,5.224,5.234,233596100.0
2025-09-16,5.234,5.244,5.174,5.184,319359100.0
2025-09-17,5.194,5.204,5.134,5.174,242599700.0
2025-09-18,5.184,5.184,5.064,5.074,338132500.0
2025-09-19,5.064,5.074,4.974,5.064,320561600.0
2025-09-22,5.044,5.074,4.984,4.984,196640200.0
2025-09-23,4.964,5.124,4.934,5.074,454593100.0
2025-09-24,5.064,5.144,5.044,5.054,326623700.0
2025-09-25,5.044,5.054,4.984,5.014,244371800.0
2025-09-26,5.004,5.044,4.974,5.014,179661600.0
2025-09-29,5.014,5.014,4.934,4.974,291778800.0
2025-09-30,4.964,4.984,4.934,4.954,192134800.0
2025-10-09,4.954,5.004,4.904,5.004,268985500.0
2025-10-10,4.994,5.054,4.984,5.004,240980300.0
2025-10-13,4.984,5.024,4.924,4.974,302141100.0
2025-10-14,4.964,5.064,4.934,5.054,386101100.0
2025-10-15,5.054,5.084,5.014,5.054,292244300.0
2025-10-16,5.054,5.174,5.044,5.154,407723500.0
2025-10-17,5.154,5.204,5.104,5.114,309618100.0
2025-10-20,5.094,5.164,5.014,5.134,333580300.0
2025-10-21,5.124,5.174,5.104,5.164,261947800.0
2025-10-22,5.164,5.244,5.154,5.234,336587700.0
2025-10-23,5.234,5.294,5.204,5.264,377882200.0
2025-10-24,5.244,5.344,5.214,5.304,431725600.0
2025-10-27,5.284,5.414,5.234,5.364,441059500.0
2025-10-28,5.364,5.404,5.314,5.374,299608200.0
2025-10-29,5.374,5.444,5.334,5.374,395088200.0
2025-10-30,5.374,5.494,5.364,5.424,462552200.0
2025-10-31,5.434,5.444,5.264,5.384,488445600.0
2025-11-03,5.364,5.484,5.364,5.454,407451800.0
2025-11-04,5.454,5.524,5.444,5.504,408813200.0
2025-11-05,5.494,5.524,5.434,5.464,248713700.0
2025-11-06,5.444,5.474,5.414,5.434,211273400.0
2025-11-07,5.434,5.494,5.404,5.414,223737800.0
2025-11-10,5.404,5.444,5.374,5.434,174406300.0
2025-11-11,5.424,5.464,5.404,5.454,162552700.0
2025-11-12,5.464,5.594,5.454,5.534,400963600.0
2025-11-13,5.544,5.584,5.434,5.514,304440400.0
2025-11-14,5.514,5.654,5.504,5.594,383146400.0
2025-11-17,5.594,5.604,5.464,5.544,293560700.0
2025-11-18,5.514,5.594,5.484,5.554,232418500.0
2025-11-19,5.564,5.774,5.554,5.774,568942700.0
2025-11-20,5.764,6.104,5.734,6.014,723204700.0
2025-11-21,6.004,6.164,6.004,6.064,680700700.0
2025-11-24,6.064,6.104,5.914,5.944,619916700.0
2025-11-25,5.924,6.064,5.864,6.034,435450400.0
2025-11-26,6.034,6.084,5.884,5.924,414893200.0
2025-11-27,5.904,5.944,5.834,5.944,342024200.0
2025-11-28,5.924,5.924,5.814,5.844,360117900.0
2025-12-01,5.834,5.874,5.804,5.844,306503100.0
2025-12-02,5.844,5.874,5.754,5.834,253389100.0
2025-12-03,5.814,5.854,5.694,5.714,322553200.0
2025-12-04,5.724,5.734,5.634,5.654,249983300.0
2025-12-05,5.654,5.674,5.544,5.584,320717400.0
2025-12-08,5.584,5.644,5.544,5.604,306473000.0
2025-12-09,5.584,5.644,5.564,5.614,250922700.0
2025-12-10,5.604,5.624,5.504,5.524,283999900.0
2025-12-11,5.543,5.593,5.523,5.593,252725800.0
2025-12-12,5.583,5.593,5.463,5.473,356392600.0
2025-12-15,5.473,5.523,5.463,5.493,201936100.0
2025-12-16,5.483,5.503,5.433,5.473,221627000.0
2025-12-17,5.463,5.543,5.443,5.493,251701100.0
2025-12-18,5.493,5.593,5.463,5.583,287964600.0
2025-12-19,5.573,5.573,5.513,5.543,239860300.0
2025-12-22,5.533,5.553,5.493,5.553,166517600.0
2025-12-23,5.543,5.593,5.513,5.583,260633100.0
2025-12-24,5.583,5.613,5.543,5.553,184149800.0
2025-12-25,5.543,5.593,5.513,5.533,226869000.0
2025-12-26,5.533,5.533,5.483,5.493,154495500.0
2025-12-29,5.493,5.563,5.473,5.563,252761100.0
2025-12-30,5.543,5.583,5.493,5.553,236688700.0
2025-12-31,5.543,5.643,5.543,5.613,302369300.0
2026-01-05,5.613,5.643,5.523,5.553,346197400.0
2026-01-06,5.553,5.553,5.433,5.473,560642800.0
2026-01-07,5.463,5.483,5.433,5.443,274475700.0
2026-01-08,5.443,5.443,5.363,5.403,316687200.0
2026-01-09,5.393,5.403,5.343,5.373,227623300.0
2026-01-12,5.353,5.423,5.323,5.413,261567500.0
2026-01-13,5.403,5.493,5.403,5.433,353767300.0
2026-01-14,5.413,5.423,5.343,5.353,362334900.0
2026-01-15,5.343,5.373,5.303,5.313,227658500.0
2026-01-16,5.313,5.323,5.263,5.283,286266000.0
2026-01-19,5.263,5.303,5.233,5.243,253682600.0
2026-01-20,5.243,5.333,5.223,5.323,317440700.0
2026-01-21,5.323,5.363,5.213,5.213,364120300.0
2026-01-22,5.213,5.243,5.183,5.183,249659500.0
2026-01-23,5.203,5.203,5.143,5.153,247374100.0
2026-01-26,5.143,5.243,5.113,5.193,379622900.0
2026-01-27,5.193,5.303,5.183,5.213,430591200.0
2026-01-28,5.203,5.283,5.183,5.223,331404100.0
2026-01-29,5.223,5.283,5.183,5.253,323012100.0
2026-01-30,5.263,5.313,5.233,5.253,324854900.0
2026-02-02,5.253,5.333,5.243,5.303,338563900.0
2026-02-03,5.283,5.283,5.153,5.163,448757300.0
2026-02-04,5.173,5.243,5.163,5.233,272475900.0
2026-02-05,5.253,5.313,5.233,5.283,266343200.0
2026-02-06,5.303,5.313,5.213,5.233,271598400.0
2026-02-09,5.213,5.263,5.193,5.263,172066000.0
2026-02-10,5.263,5.303,5.243,5.293,209240400.0
2026-02-11,5.293,5.313,5.243,5.293,170686800.0
2026-02-12,5.293,5.293,5.213,5.223,235306400.0
2026-02-13,5.233,5.243,5.183,5.193,211973100.0
2026-02-24,5.203,5.203,5.163,5.173,157530600.0
2026-02-25,5.173,5.193,5.153,5.173,187928200.0
2026-02-26,5.173,5.193,5.133,5.153,156390800.0
2026-02-27,5.163,5.183,5.143,5.163,141987200.0
2026-03-02,5.163,5.213,5.133,5.193,227969200.0
2026-03-03,5.183,5.323,5.163,5.303,495574100.0
2026-03-04,5.293,5.303,5.163,5.233,423813600.0
2026-03-05,5.193,5.283,5.173,5.273,249638000.0
2026-03-06,5.253,5.303,5.233,5.273,194947300.0
2026-03-09,5.253,5.293,5.233,5.243,248943600.0
2026-03-10,5.233,5.233,5.193,5.213,203870600.0
2026-03-11,5.213,5.243,5.183,5.243,136654800.0
2026-03-12,5.233,5.263,5.213,5.253,164286200.0
2026-03-13,5.253,5.303,5.213,5.273,237995800.0
2026-03-16,5.273,5.303,5.253,5.283,206924900.0
2026-03-17,5.283,5.383,5.263,5.383,362388800.0
2026-03-18,5.383,5.423,5.343,5.383,298110000.0
2026-03-19,5.363,5.443,5.363,5.413,356527600.0
2026-03-20,5.403,5.463,5.373,5.393,259377100.0
2026-03-23,5.373,5.383,5.203,5.273,433148500.0
2026-03-24,5.263,5.373,5.253,5.353,300944300.0
2026-03-25,5.343,5.433,5.263,5.433,317241000.0
2026-03-26,5.413,5.483,5.403,5.463,275051300.0
2026-03-27,5.453,5.483,5.443,5.453,217430600.0
2026-03-30,5.433,5.563,5.433,5.553,289633000.0
2026-03-31,5.553,5.793,5.553,5.753,652254100.0
2026-04-01,5.773,5.833,5.733,5.753,343189300.0
2026-04-02,5.753,5.853,5.723,5.823,292924200.0
2026-04-03,5.833,5.843,5.663,5.703,239215000.0
2026-04-07,5.703,5.723,5.633,5.683,250996400.0
2026-04-08,5.653,5.663,5.513,5.623,314917900.0
2026-04-09,5.623,5.653,5.553,5.573,223535000.0
2026-04-10,5.563,5.563,5.503,5.533,177626400.0
2026-04-13,5.533,5.573,5.463,5.573,200252800.0
2026-04-14,5.543,5.623,5.533,5.613,188066500.0
2026-04-15,5.593,5.703,5.583,5.673,231003200.0
2026-04-16,5.683,5.753,5.643,5.673,189043800.0
2026-04-17,5.653,5.703,5.633,5.653,153168000.0
2026-04-20,5.633,5.803,5.623,5.783,258028000.0
2026-04-21,5.773,5.853,5.773,5.813,205382100.0
2026-04-22,5.813,5.833,5.713,5.723,161678200.0
2026-04-23,5.713,5.763,5.683,5.703,158839200.0
2026-04-24,5.703,5.723,5.663,5.693,148447800.0
2026-04-27,5.683,5.723,5.633,5.643,166817200.0
2026-04-28,5.623,5.703,5.613,5.693,164756100.0
2026-04-29,5.693,5.713,5.613,5.673,218008600.0
2026-04-30,5.683,5.733,5.613,5.633,252823300.0
2026-05-06,5.633,5.633,5.523,5.593,267950900.0
2026-05-07,5.593,5.643,5.563,5.573,174848500.0
2026-05-08,5.583,5.633,5.543,5.563,164666000.0
2026-05-11,5.553,5.573,5.493,5.563,229231500.0
2026-05-12,5.563,5.663,5.553,5.623,249703900.0
2026-05-13,5.633,5.653,5.573,5.603,173384700.0
2026-05-14,5.593,5.713,5.583,5.643,273427600.0
2026-05-15,5.643,5.693,5.573,5.673,269942200.0
2026-05-18,5.673,5.703,5.643,5.673,194088400.0
2026-05-19,5.683,5.783,5.673,5.713,271888700.0
2026-05-20,5.713,5.723,5.583,5.583,207037300.0
2026-05-21,5.593,5.723,5.543,5.683,326036800.0
2026-05-22,5.673,5.763,5.593,5.743,310632800.0
2026-05-25,5.723,5.823,5.713,5.783,246668400.0
2026-05-26,5.763,5.863,5.753,5.793,292546200.0
2026-05-27,5.783,5.863,5.693,5.733,256933600.0
2026-05-28,5.723,5.813,5.673,5.693,267315300.0
2026-05-29,5.683,5.793,5.643,5.743,340678300.0
2026-06-01,5.733,5.823,5.693,5.813,279331300.0
2026-06-02,5.813,5.933,5.803,5.853,329688900.0
2026-06-03,5.843,5.863,5.743,5.833,263689200.0
2026-06-04,5.833,5.873,5.763,5.783,191212500.0
2026-06-05,5.793,5.933,5.783,5.933,364359200.0
2026-06-08,5.933,6.053,5.903,6.023,362303500.0
2026-06-09,5.983,6.073,5.953,6.013,256163500.0
2026-06-10,6.023,6.153,5.993,6.103,308023000.0
2026-06-11,6.103,6.113,5.993,6.083,242227800.0
2026-06-12,6.023,6.173,5.983,6.173,335000400.0
2026-06-15,6.143,6.153,5.963,6.013,404385500.0
2026-06-16,5.983,6.013,5.893,5.923,224639500.0
2026-06-17,5.923,5.963,5.803,5.823,232013700.0
2026-06-18,5.803,5.823,5.653,5.663,365196900.0
2026-06-22,5.663,5.863,5.623,5.823,385686400.0
2026-06-23,5.823,6.063,5.803,6.023,387064200.0
2026-06-24,6.033,6.083,5.883,5.903,328679900.0
2026-06-25,5.783,5.913,5.663,5.673,378028800.0
2026-06-26,5.673,5.773,5.633,5.643,324748500.0
2026-06-29,5.633,5.703,5.503,5.683,329122000.0
2026-06-30,5.643,5.663,5.453,5.603,400557900.0
2026-07-01,5.553,5.603,5.523,5.533,200728600.0
2026-07-02,5.543,5.633,5.413,5.463,293550000.0
2026-07-03,5.463,5.513,5.393,5.443,243125600.0
2026-07-06,5.423,5.533,5.393,5.523,226882600.0
2026-07-07,5.513,5.693,5.503,5.663,327642600.0
2026-07-08,5.653,5.823,5.593,5.803,332910400.0
2026-07-09,5.773,5.783,5.673,5.713,303357700.0
2026-07-10,5.71,5.81,5.68,5.79,265787200.0
2026-07-13,5.78,5.94,5.75,5.92,384244500.0
2026-07-14,5.88,5.9,5.79,5.87,301634700.0
2026-07-15,5.81,5.9,5.78,5.88,257680200.0
2026-07-16,5.88,5.92,5.76,5.8,243764500.0
2026-07-17,5.8,5.98,5.8,5.96,470140000.0
2026-07-20,5.92,6.11,5.89,6.08,463203700.0
2026-07-21,6.08,6.08,5.87,5.88,434694600.0
2026-07-22,5.86,5.94,5.8,5.94,287730400.0
2026-07-23,5.91,6.01,5.9,5.97,212862700.0
2026-07-24,5.99,6.04,5.97,6.01,256423300.0
2026-07-27,6.03,6.07,5.97,6.0,252277000.0
2026-07-28,6.03,6.12,6.0,6.1,299987900.0
2026-07-29,6.1,6.11,6.0,6.01,323697700.0
2026-07-30,5.99,6.14,5.98,6.14,347921100.0
2026-07-31,6.02,6.06,5.87,6.06,536725400.0
2026-08-03,6.0,6.07,5.93,6.03,335642800.0
2026-08-04,5.98,5.99,5.81,5.82,396292500.0
2026-08-05,5.8,5.81,5.7,5.73,356775700.0
2026-08-06,5.75,5.81,5.7,5.79,298461300.0
2026-08-07,5.78,5.82,5.72,5.77,237615800.0
2026-08-10,5.76,5.86,5.75,5.82,262853200.0
2026-08-11,5.83,5.88,5.82,5.88,198215200.0
2026-08-12,5.87,5.88,5.79,5.83,230208100.0
2026-08-13,5.82,5.95,5.81,5.95,290336700.0
2026-08-14,5.93,5.95,5.87,5.88,197405200.0
2026-08-17,5.88,5.92,5.86,5.9,157529500.0
2026-08-18,5.89,6.03,5.88,6.03,331033400.0
2026-08-19,6.02,6.11,6.01,6.08,362506800.0
2026-08-20,6.03,6.07,6.0,6.05,217813500.0
2026-08-21,6.03,6.09,6.02,6.05,193812700.0
2026-08-24,6.04,6.16,6.03,6.13,270397000.0
2026-08-25,6.14,6.2,6.11,6.14,252413200.0
2026-08-26,6.12,6.23,6.11,6.2,260758600.0
2026-08-27,6.18,6.21,6.09,6.14,255535300.0
2026-08-28,6.12,6.23,6.09,6.19,228344000.0
2026-08-31,6.24,6.52,6.23,6.51,497716900.0
2026-09-01,6.51,6.69,6.48,6.67,322829400.0
2026-09-02,6.67,6.72,6.64,6.68,252822200.0
2026-09-03,6.66,6.73,6.51,6.54,291789700.0
2026-09-04,6.5,6.64,6.5,6.57,242607100.0
2026-09-07,6.59,6.62,6.42,6.44,288777300.0
2026-09-08,6.42,6.46,6.3,6.39,229313200.0
2026-09-09,6.38,6.44,6.35,6.43,146488000.0
2026-09-10,6.45,6.55,6.45,6.53,196226900.0
2026-09-11,6.56,6.66,6.47,6.57,308566200.0
2026-09-14,6.56,6.73,6.56,6.64,244194800.0
2026-09-15,6.63,6.64,6.5,6.57,197525500.0
2026-09-16,6.56,6.6,6.48,6.56,179649200.0
2026-09-17,6.56,6.62,6.51,6.58,177314700.0
2026-09-18,6.55,6.64,6.5,6.54,220006500.0
2026-09-21,6.52,6.64,6.49,6.63,209405500.0
2026-09-22,6.6,6.67,6.53,6.65,210100900.0
2026-09-23,6.62,6.67,6.5,6.58,236708500.0
2026-09-24,6.59,6.7,6.58,6.62,236386400.0
2026-09-28,6.61,6.71,6.59,6.63,260427600.0
2026-09-29,6.62,6.69,6.57,6.65,231778000.0
2026-09-30,6.64,6.79,6.61,6.73,273081900.0
2026-10-08,6.7,6.87,6.69,6.81,259926700.0
2026-10-09,6.82,6.87,6.76,6.77,297887200.0
2026-10-12,6.79,7.0,6.78,6.97,328124700.0
2026-10-13,6.99,7.08,6.96,7.07,357835400.0
2026-10-14,7.06,7.15,6.99,7.03,296056100.0
2026-10-15,7.0,7.05,6.91,7.05,333687700.0
2026-10-16,7.0,7.02,6.83,6.92,445143800.0
2026-10-19,6.88,7.13,6.84,7.11,352352800.0
2026-10-20,7.09,7.2,7.04,7.18,309023800.0
2026-10-21,7.17,7.25,7.11,7.24,255416800.0
2026-10-22,7.24,7.25,7.14,7.22,301446800.0
2026-10-23,7.19,7.23,6.88,6.93,500395300.0
2026-10-26,6.93,7.02,6.89,7.0,369674000.0
2026-10-27,6.92,7.04,6.89,7.02,306513000.0
2026-10-28,7.02,7.04,6.9,7.02,285369700.0