date,open,high,low,close,volume
2024-03-08,3.785,3.875,3.765,3.855,97795800.0
2024-03-11,3.885,3.895,3.705,3.755,164363500.0
2024-03-12,3.735,3.745,3.485,3.525,311912600.0
2024-03-13,3.495,3.545,3.425,3.515,184264800.0
2024-03-14,3.495,3.555,3.475,3.535,123158100.0
2024-03-15,3.535,3.585,3.505,3.545,120045300.0
2024-03-18,3.535,3.645,3.515,3.595,121100500.0
2024-03-19,3.595,3.605,3.545,3.545,92532400.0
2024-03-20,3.555,3.635,3.545,3.585,143600600.0
2024-03-21,3.605,3.615,3.515,3.605,130309800.0
2024-03-22,3.575,3.635,3.545,3.575,112695900.0
2024-03-25,3.565,3.615,3.545,3.565,108799200.0
2024-03-26,3.565,3.705,3.545,3.695,170046400.0
2024-03-27,3.675,3.695,3.585,3.655,154387700.0
2024-03-28,3.605,3.715,3.595,3.705,137252200.0
2024-03-29,3.695,3.775,3.685,3.765,123710100.0
2024-04-01,3.765,3.825,3.685,3.705,140737800.0
2024-04-02,3.685,3.765,3.675,3.735,102603000.0
2024-04-03,3.715,3.745,3.635,3.715,113938500.0
2024-04-08,3.705,3.875,3.685,3.835,170306100.0
2024-04-09,3.845,3.855,3.765,3.765,131579200.0
2024-04-10,3.765,3.865,3.755,3.835,116731200.0
2024-04-11,3.825,3.885,3.805,3.845,107030300.0
2024-04-12,3.845,3.875,3.805,3.815,87772900.0
2024-04-15,3.815,3.995,3.795,3.975,160299000.0
2024-04-16,3.985,4.045,3.855,3.925,155077800.0
2024-04-17,3.905,4.025,3.845,4.005,134570800.0
2024-04-18,3.985,4.045,3.895,3.935,149375800.0
2024-04-19,3.905,4.025,3.895,3.965,116406500.0
2024-04-22,3.995,4.045,3.905,3.955,155205100.0
2024-04-23,3.945,3.955,3.845,3.865,102551700.0
2024-04-24,3.885,3.985,3.865,3.955,125483100.0
2024-04-25,3.955,3.975,3.875,3.905,103552800.0
2024-04-26,3.905,3.935,3.745,3.785,237357100.0
2024-04-29,3.765,3.805,3.705,3.765,153887000.0
2024-04-30,3.765,3.865,3.755,3.835,125826900.0
2024-05-06,3.855,3.865,3.735,3.815,140513300.0
2024-05-07,3.815,3.845,3.765,3.795,106979700.0
2024-05-08,3.775,3.835,3.775,3.805,78173400.0
2024-05-09,3.805,3.815,3.755,3.785,110402100.0
2024-05-10,3.795,3.825,3.775,3.805,103922500.0
2024-05-13,3.805,3.885,3.785,3.855,136453600.0
2024-05-14,3.845,3.855,3.765,3.815,123145400.0
2024-05-15,3.805,3.835,3.745,3.755,74217600.0
2024-05-16,3.755,3.765,3.695,3.695,111791900.0
2024-05-17,3.685,3.745,3.675,3.715,93088600.0
2024-05-20,3.705,3.765,3.655,3.745,132443600.0
2024-05-21,3.735,3.755,3.715,3.735,73206700.0
2024-05-22,3.735,3.795,3.725,3.735,99928600.0
2024-05-23,3.735,3.775,3.685,3.715,93578000.0
2024-05-24,3.705,3.845,3.685,3.815,198803600.0
2024-05-27,3.825,3.925,3.825,3.895,125081100.0
2024-05-28,3.885,3.985,3.875,3.955,134299500.0
2024-05-29,3.955,3.995,3.895,3.975,109997000.0
2024-05-30,3.975,4.025,3.915,3.945,91391400.0
2024-05-31,3.945,3.975,3.885,3.915,101357300.0
2024-06-03,3.905,4.025,3.905,3.985,133457300.0
2024-06-04,3.995,4.015,3.925,3.975,115374300.0
2024-06-05,3.975,4.035,3.965,3.985,116458300.0
2024-06-06,3.985,4.135,3.965,4.065,194931300.0
2024-06-07,4.055,4.155,4.025,4.135,141737100.0
2024-06-11,4.135,4.175,3.985,4.065,172813600.0
2024-06-12,4.045,4.165,4.005,4.135,131767200.0
2024-06-13,4.155,4.305,4.115,4.245,142368600.0
2024-06-14,4.245,4.245,4.035,4.095,181755400.0
2024-06-17,4.055,4.115,4.015,4.065,117804400.0
2024-06-18,4.045,4.095,3.985,4.075,110536200.0
2024-06-19,4.085,4.125,4.035,4.055,78914500.0
2024-06-20,4.065,4.125,4.035,4.105,119969300.0
2024-06-21,4.105,4.155,4.045,4.075,98012400.0
2024-06-24,4.065,4.205,4.055,4.135,145882700.0
2024-06-25,4.135,4.285,4.085,4.225,160523600.0
2024-06-26,4.205,4.265,4.135,4.235,120137300.0
2024-06-27,4.225,4.335,4.175,4.185,147307100.0
2024-06-28,4.175,4.365,4.155,4.355,177153400.0
2024-07-01,4.365,4.555,4.355,4.465,194585800.0
2024-07-02,4.475,4.555,4.415,4.515,148156500.0
2024-07-03,4.505,4.545,4.465,4.515,102583500.0
2024-07-04,4.505,4.595,4.495,4.515,100752600.0
2024-07-05,4.515,4.545,4.425,4.515,101398400.0
2024-07-08,4.515,4.775,4.505,4.685,194945600.0
2024-07-09,4.675,4.825,4.605,4.765,195566100.0
2024-07-10,4.799,4.829,4.579,4.649,192357000.0
2024-07-11,4.639,4.719,4.559,4.709,138562800.0
2024-07-12,4.699,4.789,4.589,4.619,152008800.0
2024-07-15,4.599,4.739,4.529,4.729,136845200.0
2024-07-16,4.729,4.879,4.689,4.819,153876200.0
2024-07-17,4.809,4.839,4.669,4.729,161357600.0
2024-07-18,4.679,4.859,4.649,4.859,161189500.0
2024-07-19,4.829,4.899,4.779,4.819,135018900.0
2024-07-22,4.819,4.829,4.659,4.769,141094500.0
2024-07-23,4.749,4.829,4.729,4.779,106196500.0
2024-07-24,4.759,5.039,4.749,5.029,233480300.0
2024-07-25,5.039,5.069,4.939,5.029,179105300.0
2024-07-26,4.999,5.019,4.829,4.899,206825400.0
2024-07-29,4.859,4.929,4.819,4.899,94340900.0
2024-07-30,4.899,4.939,4.739,4.779,157454400.0
2024-07-31,4.739,4.759,4.459,4.499,357665500.0
2024-08-01,4.459,4.649,4.459,4.569,192152000.0
2024-08-02,4.539,4.599,4.469,4.539,126693100.0
2024-08-05,4.479,4.579,4.429,4.539,162147900.0
2024-08-06,4.519,4.589,4.459,4.539,142441600.0
2024-08-07,4.539,4.769,4.519,4.699,169573300.0
2024-08-08,4.689,4.769,4.599,4.609,131253500.0
2024-08-09,4.589,4.609,4.529,4.559,84424400.0
2024-08-12,4.579,4.639,4.459,4.509,127756400.0
2024-08-13,4.479,4.569,4.479,4.529,86632400.0
2024-08-14,4.509,4.669,4.479,4.589,153357700.0
2024-08-15,4.599,4.679,4.559,4.649,108725000.0
2024-08-16,4.659,4.689,4.589,4.649,105330900.0
2024-08-19,4.659,4.809,4.649,4.789,140792200.0
2024-08-20,4.869,4.909,4.699,4.799,183174200.0
2024-08-21,4.779,4.779,4.649,4.709,108779400.0
2024-08-22,4.689,4.899,4.649,4.879,157572900.0
2024-08-23,4.839,4.899,4.749,4.809,135241200.0
2024-08-26,4.789,4.819,4.699,4.739,103082900.0
2024-08-27,4.729,4.769,4.689,4.769,82931300.0
2024-08-28,4.739,4.839,4.729,4.749,124530500.0
2024-08-29,4.719,4.729,4.569,4.599,166022600.0
2024-08-30,4.549,4.629,4.499,4.599,161414800.0
2024-09-02,4.569,4.649,4.519,4.619,114482500.0
2024-09-03,4.609,4.649,4.279,4.309,282502600.0
2024-09-04,4.259,4.319,4.209,4.229,163290400.0
2024-09-05,4.229,4.259,4.159,4.179,125596900.0
2024-09-06,4.169,4.229,4.019,4.059,126890900.0
2024-09-09,4.009,4.089,3.949,4.039,144602800.0
2024-09-10,4.039,4.069,3.929,3.979,133978700.0
2024-09-11,3.979,3.979,3.739,3.769,251561800.0
2024-09-12,3.759,3.789,3.699,3.719,175479500.0
2024-09-13,3.709,3.809,3.689,3.769,129995300.0
2024-09-18,3.769,3.849,3.719,3.779,126325400.0
2024-09-19,3.779,3.789,3.689,3.779,143666000.0
2024-09-20,3.769,3.799,3.719,3.779,123891700.0
2024-09-23,3.779,3.929,3.769,3.889,165613900.0
2024-09-24,3.909,4.069,3.839,4.049,198009600.0
2024-09-25,4.069,4.189,3.969,3.999,260393800.0
2024-09-26,3.989,4.029,3.929,4.019,198344100.0
2024-09-27,4.019,4.079,3.929,4.019,333763400.0
2024-09-30,4.039,4.349,4.039,4.319,569084200.0
2024-10-08,4.739,4.739,4.199,4.319,603656400.0
2024-10-09,4.329,4.329,3.969,3.999,359855400.0
2024-10-10,4.009,4.309,4.009,4.169,363418400.0
2024-10-11,4.189,4.199,3.999,4.049,216460900.0
2024-10-14,4.059,4.179,4.019,4.119,204851500.0
2024-10-15,4.129,4.129,3.999,4.009,182708300.0
2024-10-16,3.969,4.049,3.939,4.009,131146000.0
2024-10-17,4.039,4.139,4.029,4.039,201653100.0
2024-10-18,4.049,4.099,3.969,4.069,227827800.0
2024-10-21,4.069,4.069,3.989,3.999,201087500.0
2024-10-22,3.989,4.089,3.969,4.079,217065100.0
2024-10-23,4.079,4.129,4.029,4.039,193259200.0
2024-10-24,4.019,4.029,3.979,3.989,150890400.0
2024-10-25,3.999,4.009,3.879,3.919,259626500.0
2024-10-28,3.909,3.949,3.869,3.949,179475200.0
2024-10-29,3.939,3.959,3.889,3.909,127467100.0
2024-10-30,3.889,3.899,3.819,3.859,154557600.0
2024-10-31,3.869,3.909,3.849,3.859,184755800.0
2024-11-01,3.839,3.919,3.819,3.899,194231000.0
2024-11-04,3.889,3.919,3.849,3.889,132287700.0
2024-11-05,3.879,3.949,3.859,3.949,191803500.0
2024-11-06,3.939,3.959,3.899,3.919,138969800.0
2024-11-07,3.909,3.979,3.889,3.979,158750200.0
2024-11-08,3.999,4.039,3.939,3.959,185172300.0
2024-11-11,3.939,3.949,3.869,3.899,170703600.0
2024-11-12,3.879,3.899,3.829,3.839,180058600.0
2024-11-13,3.839,3.929,3.799,3.909,226464500.0
2024-11-14,3.909,3.949,3.849,3.849,132093700.0
2024-11-15,3.839,3.959,3.829,3.929,229038000.0
2024-11-18,3.929,4.009,3.899,3.969,238114700.0
2024-11-19,3.959,3.979,3.869,3.919,201914800.0
2024-11-20,3.909,3.969,3.889,3.959,179117800.0
2024-11-21,3.959,4.029,3.949,3.999,190651800.0
2024-11-22,4.009,4.039,3.869,3.869,151498800.0
2024-11-25,3.889,3.899,3.739,3.759,219215800.0
2024-11-26,3.739,3.779,3.709,3.719,125589700.0
2024-11-27,3.719,3.749,3.669,3.749,117492100.0
2024-11-28,3.749,3.769,3.699,3.719,108453300.0
2024-11-29,3.709,3.749,3.699,3.729,104968500.0
2024-12-02,3.709,3.769,3.699,3.749,130053500.0
2024-12-03,3.749,3.859,3.729,3.859,200369000.0
2024-12-04,3.839,3.899,3.809,3.879,141633600.0
2024-12-05,3.869,3.899,3.819,3.859,115173100.0
2024-12-06,3.859,3.909,3.849,3.879,108751900.0
2024-12-09,3.879,3.919,3.859,3.899,103639300.0
2024-12-10,3.939,3.949,3.869,3.879,155439700.0
2024-12-11,3.869,3.899,3.859,3.879,102077400.0
2024-12-12,3.879,3.879,3.839,3.869,132117400.0
2024-12-13,3.859,3.859,3.799,3.809,162809600.0
2024-12-16,3.809,3.919,3.809,3.919,235151100.0
2024-12-17,3.909,3.989,3.899,3.929,188526600.0
2024-12-18,3.939,4.019,3.929,3.949,176477900.0
2024-12-19,3.929,3.949,3.869,3.889,116532400.0
2024-12-20,3.889,3.909,3.819,3.829,126930600.0
2024-12-23,3.829,3.999,3.789,3.959,288228800.0
2024-12-24,3.939,3.989,3.919,3.979,137191900.0
2024-12-25,3.979,4.019,3.949,3.999,144377300.0
2024-12-26,3.989,4.039,3.889,3.909,244994900.0
2024-12-27,3.909,3.969,3.899,3.959,146302300.0
2024-12-30,3.959,3.999,3.929,3.949,121058200.0
2024-12-31,3.939,4.009,3.929,3.949,182928300.0
2025-01-02,3.949,3.969,3.749,3.769,269349200.0
2025-01-03,3.779,3.789,3.689,3.709,164486600.0
2025-01-06,3.689,3.709,3.569,3.599,198602500.0
2025-01-07,3.599,3.609,3.519,3.579,169014700.0
2025-01-08,3.579,3.669,3.569,3.619,180021900.0
2025-01-09,3.629,3.639,3.499,3.509,188910900.0
2025-01-10,3.489,3.499,3.419,3.419,165931000.0
2025-01-13,3.379,3.409,3.299,3.399,183471200.0
2025-01-14,3.399,3.479,3.389,3.469,127345700.0
2025-01-15,3.469,3.509,3.449,3.459,109325400.0
2025-01-16,3.469,3.499,3.419,3.449,120246000.0
2025-01-17,3.439,3.459,3.379,3.439,96054300.0
2025-01-20,3.459,3.469,3.399,3.409,122286900.0
2025-01-21,3.429,3.439,3.399,3.399,87740500.0
2025-01-22,3.409,3.429,3.379,3.409,102604800.0
2025-01-23,3.439,3.529,3.419,3.429,149801100.0
2025-01-24,3.429,3.459,3.369,3.439,154233800.0
2025-01-27,3.439,3.529,3.439,3.509,190071600.0
2025-02-05,3.509,3.519,3.449,3.479,133418400.0
2025-02-06,3.479,3.529,3.459,3.519,124645100.0
2025-02-07,3.519,3.549,3.499,3.529,131252300.0
2025-02-10,3.519,3.539,3.479,3.499,155158600.0
2025-02-11,3.499,3.519,3.479,3.489,107163500.0
2025-02-12,3.489,3.509,3.479,3.499,92066500.0
2025-02-13,3.499,3.539,3.489,3.509,130569300.0
2025-02-14,3.509,3.549,3.489,3.499,134838400.0
2025-02-17,3.509,3.619,3.479,3.619,228002600.0
2025-02-18,3.609,3.659,3.569,3.579,157419400.0
2025-02-19,3.569,3.589,3.529,3.559,123494000.0
2025-02-20,3.549,3.569,3.519,3.539,94057800.0
2025-02-21,3.549,3.659,3.529,3.599,225955200.0
2025-02-24,3.599,3.709,3.589,3.659,174598200.0
2025-02-25,3.669,3.669,3.589,3.599,126334700.0
2025-02-26,3.589,3.619,3.589,3.599,99878000.0
2025-02-27,3.609,3.619,3.499,3.529,165831100.0
2025-02-28,3.519,3.529,3.409,3.439,180858700.0
2025-03-03,3.449,3.499,3.429,3.459,129415400.0
2025-03-04,3.449,3.459,3.419,3.439,98368500.0
2025-03-05,3.439,3.509,3.429,3.499,131529600.0
2025-03-06,3.499,3.509,3.459,3.479,112438000.0
2025-03-07,3.479,3.499,3.449,3.459,115770400.0
2025-03-10,3.469,3.479,3.439,3.449,84062400.0
2025-03-11,3.439,3.469,3.429,3.449,101534500.0
2025-03-12,3.449,3.459,3.429,3.439,108212400.0
2025-03-13,3.439,3.479,3.439,3.469,145688700.0
2025-03-14,3.469,3.499,3.459,3.499,143459300.0
2025-03-17,3.509,3.539,3.489,3.489,123682100.0
2025-03-18,3.499,3.509,3.459,3.479,110660000.0
2025-03-19,3.489,3.519,3.469,3.499,118742300.0
2025-03-20,3.509,3.509,3.479,3.479,102644800.0
2025-03-21,3.479,3.529,3.469,3.469,205317300.0
2025-03-24,3.469,3.479,3.379,3.409,231221400.0
2025-03-25,3.399,3.539,3.379,3.539,298276900.0
2025-03-26,3.529,3.589,3.489,3.559,231064900.0
2025-03-27,3.559,3.569,3.459,3.469,211066900.0
2025-03-28,3.469,3.489,3.449,3.459,102840300.0
2025-03-31,3.449,3.489,3.429,3.449,140250600.0
2025-04-01,3.459,3.529,3.449,3.529,173863000.0
2025-04-02,3.509,3.519,3.449,3.459,174997400.0
2025-04-03,3.439,3.519,3.429,3.509,183751100.0
2025-04-07,3.429,3.449,3.149,3.229,331225800.0
2025-04-08,3.229,3.409,3.229,3.399,240855400.0
2025-04-09,3.379,3.409,3.299,3.379,210044300.0
2025-04-10,3.399,3.409,3.349,3.379,140682400.0
2025-04-11,3.379,3.379,3.339,3.349,102880700.0
2025-04-14,3.369,3.439,3.359,3.429,162676600.0
2025-04-15,3.429,3.449,3.399,3.449,110105200.0
2025-04-16,3.429,3.459,3.399,3.439,109442000.0
2025-04-17,3.439,3.459,3.429,3.439,80873500.0
2025-04-18,3.429,3.439,3.409,3.439,64148700.0
2025-04-21,3.419,3.449,3.419,3.429,71035900.0
2025-04-22,3.429,3.509,3.419,3.439,142043500.0
2025-04-23,3.439,3.449,3.389,3.399,145759200.0
2025-04-24,3.369,3.389,3.329,3.339,171782200.0
2025-04-25,3.349,3.369,3.329,3.349,97544500.0
2025-04-28,3.439,3.489,3.389,3.419,323920900.0
2025-04-29,3.409,3.419,3.349,3.359,182863500.0
2025-04-30,3.359,3.369,3.329,3.339,113119600.0
2025-05-06,3.349,3.379,3.339,3.379,118539600.0
2025-05-07,3.389,3.399,3.369,3.389,107471300.0
2025-05-08,3.379,3.399,3.359,3.389,92786200.0
2025-05-09,3.389,3.409,3.379,3.389,96789600.0
2025-05-12,3.399,3.399,3.379,3.389,79817900.0
2025-05-13,3.399,3.419,3.389,3.409,107265300.0
2025-05-14,3.409,3.439,3.389,3.439,116299800.0
2025-05-15,3.429,3.489,3.419,3.439,149356600.0
2025-05-16,3.439,3.459,3.389,3.399,119491400.0
2025-05-19,3.399,3.459,3.389,3.459,129325800.0
2025-05-20,3.459,3.499,3.449,3.499,138825700.0
2025-05-21,3.509,3.519,3.489,3.489,101902600.0
2025-05-22,3.489,3.509,3.449,3.479,95022000.0
2025-05-23,3.479,3.519,3.459,3.459,114417500.0
2025-05-26,3.479,3.559,3.479,3.559,225291600.0
2025-05-27,3.559,3.569,3.509,3.519,138947800.0
2025-05-28,3.519,3.539,3.499,3.509,104217700.0
2025-05-29,3.509,3.519,3.479,3.509,96044200.0
2025-05-30,3.509,3.519,3.479,3.489,110830700.0
2025-06-03,3.489,3.489,3.459,3.479,82667800.0
2025-06-04,3.479,3.519,3.469,3.469,99097400.0
2025-06-05,3.479,3.489,3.449,3.459,86528900.0
2025-06-06,3.459,3.479,3.449,3.479,75118900.0
2025-06-09,3.479,3.479,3.459,3.459,78807000.0
2025-06-10,3.459,3.489,3.439,3.449,146432400.0
2025-06-11,3.449,3.479,3.439,3.459,94719400.0
2025-06-12,3.459,3.469,3.419,3.429,122086900.0
2025-06-13,3.429,3.489,3.419,3.479,184907700.0
2025-06-16,3.479,3.499,3.449,3.459,108823800.0
2025-06-17,3.459,3.539,3.449,3.519,175004100.0
2025-06-18,3.529,3.599,3.519,3.589,238593800.0
2025-06-19,3.599,3.609,3.509,3.549,144300600.0
2025-06-20,3.539,3.569,3.509,3.509,106402500.0
2025-06-23,3.509,3.519,3.479,3.499,105633800.0
2025-06-24,3.499,3.509,3.479,3.489,138588400.0
2025-06-25,3.489,3.519,3.479,3.519,144286400.0
2025-06-26,3.519,3.539,3.489,3.499,106756500.0
2025-06-27,3.509,3.529,3.459,3.469,179235400.0
2025-06-30,3.469,3.479,3.449,3.459,119097600.0
2025-07-01,3.459,3.519,3.459,3.509,156896200.0
2025-07-02,3.519,3.549,3.499,3.539,128520700.0
2025-07-03,3.564,3.574,3.534,3.564,140751100.0
2025-07-04,3.564,3.594,3.554,3.574,113290500.0
2025-07-07,3.594,3.644,3.574,3.634,195963600.0
2025-07-08,3.644,3.644,3.584,3.634,185265700.0
2025-07-09,3.614,3.654,3.604,3.614,169503500.0
2025-07-10,3.624,3.654,3.604,3.614,120515400.0
2025-07-11,3.614,3.634,3.594,3.604,119335400.0
2025-07-14,3.624,3.694,3.614,3.654,181526400.0
2025-07-15,3.664,3.674,3.584,3.604,177294000.0
2025-07-16,3.604,3.614,3.574,3.584,100624900.0
2025-07-17,3.584,3.594,3.564,3.574,93603200.0
2025-07-18,3.574,3.614,3.564,3.604,148662400.0
2025-07-21,3.604,3.664,3.604,3.644,162491400.0
2025-07-22,3.644,3.694,3.624,3.694,205779300.0
2025-07-23,3.734,3.794,3.694,3.704,238644100.0
2025-07-24,3.714,3.724,3.664,3.714,150007200.0
2025-07-25,3.714,3.734,3.654,3.664,160299900.0
2025-07-28,3.664,3.674,3.644,3.654,105296400.0
2025-07-29,3.654,3.664,3.624,3.644,103629100.0
2025-07-30,3.654,3.734,3.644,3.694,196776100.0
2025-07-31,3.694,3.694,3.584,3.594,223015900.0
2025-08-01,3.594,3.634,3.574,3.584,125892700.0
2025-08-04,3.574,3.614,3.574,3.604,85801300.0
2025-08-05,3.604,3.624,3.594,3.614,77813400.0
2025-08-06,3.614,3.634,3.584,3.604,109956500.0
2025-08-07,3.614,3.614,3.594,3.614,78713900.0
2025-08-08,3.614,3.644,3.604,3.634,98967000.0
2025-08-11,3.634,3.644,3.584,3.604,109364800.0
2025-08-12,3.604,3.654,3.594,3.644,154049200.0
2025-08-13,3.654,3.674,3.624,3.634,107012600.0
2025-08-14,3.644,3.644,3.594,3.594,121181100.0
2025-08-15,3.594,3.604,3.574,3.604,132850000.0
2025-08-18,3.604,3.614,3.594,3.604,120017700.0
2025-08-19,3.604,3.614,3.574,3.584,127233000.0
2025-08-20,3.584,3.594,3.564,3.584,110874300.0
2025-08-21,3.584,3.624,3.574,3.614,160054600.0
2025-08-22,3.614,3.624,3.584,3.614,124299900.0
2025-08-25,3.614,3.754,3.614,3.734,362630000.0
2025-08-26,3.744,3.744,3.694,3.724,191153100.0
2025-08-27,3.724,3.754,3.674,3.684,203168100.0
2025-08-28,3.704,3.734,3.654,3.734,210797600.0
2025-08-29,3.724,3.864,3.714,3.754,352726000.0
2025-09-01,3.754,3.754,3.674,3.694,210972500.0
2025-09-02,3.694,3.714,3.664,3.704,150437600.0
2025-09-03,3.704,3.714,3.614,3.614,144190100.0
2025-09-04,3.624,3.634,3.544,3.584,204761200.0
2025-09-05,3.574,3.594,3.544,3.584,161144800.0
2025-09-08,3.584,3.634,3.574,3.614,144221100.0
2025-09-09,3.614,3.624,3.584,3.614,114434400.0
2025-09-10,3.614,3.654,3.594,3.644,150263500.0
2025-09-11,3.634,3.664,3.614,3.664,151320600.0
2025-09-12,3.664,3.674,3.614,3.634,131009100.0
2025-09-15,3.644,3.664,3.614,3.644,145034200.0
2025-09-16,3.644,3.654,3.604,3.624,105966400.0
2025-09-17,3.624,3.654,3.594,3.654,138246300.0
2025-09-18,3.644,3.654,3.584,3.604,151688500.0
2025-09-19,3.594,3.594,3.544,3.554,152413800.0
2025-09-22,3.554,3.564,3.494,3.514,148346800.0
2025-09-23,3.514,3.564,3.484,3.544,145771500.0
2025-09-24,3.544,3.584,3.534,3.554,111201800.0
2025-09-25,3.544,3.564,3.514,3.544,94066200.0
2025-09-26,3.534,3.554,3.524,3.544,89295800.0
2025-09-29,3.534,3.554,3.494,3.544,122608200.0
2025-09-30,3.544,3.544,3.514,3.534,75265300.0
2025-10-09,3.554,3.734,3.554,3.734,446060900.0
2025-10-10,3.734,3.774,3.684,3.744,253609800.0
2025-10-13,3.694,3.764,3.654,3.744,259427600.0
2025-10-14,3.764,3.854,3.754,3.824,296462700.0
2025-10-15,3.834,3.904,3.794,3.864,280262200.0
2025-10-16,3.864,3.944,3.834,3.934,264720200.0
2025-10-17,3.934,3.944,3.854,3.874,180671200.0
2025-10-20,3.874,3.914,3.794,3.914,225939800.0
2025-10-21,3.894,3.954,3.874,3.934,176474200.0
2025-10-22,3.924,3.984,3.914,3.964,166013600.0
2025-10-23,3.964,3.984,3.924,3.944,123855600.0
2025-10-24,3.934,3.944,3.874,3.904,151745900.0
2025-10-27,3.914,4.114,3.914,4.044,281043500.0
2025-10-28,4.034,4.074,3.974,3.984,155773900.0
2025-10-29,3.964,4.034,3.934,4.004,137825100.0
2025-10-30,4.004,4.034,3.954,3.984,156706300.0
2025-10-31,3.974,3.984,3.844,3.854,205877900.0
2025-11-03,3.884,3.934,3.854,3.924,137040400.0
2025-11-04,3.924,3.964,3.894,3.904,119703400.0
2025-11-05,3.894,3.994,3.874,3.974,152827600.0
2025-11-06,3.994,4.064,3.984,4.024,152112300.0
2025-11-07,4.034,4.084,4.014,4.024,129289400.0
2025-11-10,4.034,4.064,3.994,4.024,115098700.0
2025-11-11,4.034,4.064,4.004,4.034,111108400.0
2025-11-12,4.034,4.054,4.004,4.044,125989300.0
2025-11-13,4.034,4.044,3.934,3.954,135359000.0
2025-11-14,3.944,3.974,3.904,3.914,102152000.0
2025-11-17,3.904,3.914,3.824,3.854,124642600.0
2025-11-18,3.854,3.864,3.794,3.824,102413600.0
2025-11-19,3.814,3.834,3.794,3.824,89958700.0
2025-11-20,3.824,3.854,3.794,3.804,95474200.0
2025-11-21,3.784,3.794,3.724,3.734,139454200.0
2025-11-24,3.754,3.764,3.674,3.684,155770400.0
2025-11-25,3.684,3.704,3.674,3.694,93732300.0
2025-11-26,3.684,3.704,3.674,3.694,90837700.0
2025-11-27,3.684,3.734,3.674,3.704,92842100.0
2025-11-28,3.714,3.714,3.654,3.684,110872800.0
2025-12-01,3.684,3.724,3.654,3.704,121900600.0
2025-12-02,3.704,3.744,3.694,3.714,93890700.0
2025-12-03,3.714,3.804,3.704,3.764,155593300.0
2025-12-04,3.764,3.784,3.724,3.744,93795400.0
2025-12-05,3.744,3.774,3.734,3.764,102866000.0
2025-12-08,3.774,3.794,3.714,3.714,129511200.0
2025-12-09,3.724,3.764,3.694,3.704,127498300.0
2025-12-10,3.704,3.744,3.694,3.724,94906300.0
2025-12-11,3.724,3.754,3.704,3.704,97641100.0
2025-12-12,3.714,3.774,3.694,3.764,137142500.0
2025-12-15,3.774,3.794,3.754,3.784,122922100.0
2025-12-16,3.784,3.794,3.724,3.744,119827000.0
2025-12-17,3.744,3.764,3.704,3.744,108757300.0
2025-12-18,3.734,3.764,3.714,3.744,68805800.0
2025-12-19,3.754,3.774,3.744,3.764,71896800.0
2025-12-22,3.764,3.774,3.744,3.754,85998400.0
2025-12-23,3.754,3.784,3.724,3.734,95050300.0
2025-12-24,3.734,3.764,3.724,3.754,85805400.0
2025-12-25,3.754,3.814,3.754,3.764,134776200.0
2025-12-26,3.774,3.784,3.754,3.774,83510000.0
2025-12-29,3.774,3.784,3.724,3.734,114442800.0
2025-12-30,3.724,3.734,3.664,3.674,175325800.0
2025-12-31,3.674,3.684,3.664,3.674,75373900.0
2026-01-05,3.674,3.694,3.664,3.684,105464700.0
2026-01-06,3.694,3.734,3.684,3.734,133326400.0
2026-01-07,3.734,3.804,3.724,3.764,136386900.0
2026-01-08,3.764,3.864,3.754,3.844,170753700.0
2026-01-09,3.844,3.844,3.794,3.814,135824600.0
2026-01-12,3.814,3.864,3.784,3.834,170315200.0
2026-01-13,3.844,3.854,3.784,3.794,169281800.0
2026-01-14,3.794,3.814,3.754,3.764,152627200.0
2026-01-15,3.754,3.774,3.734,3.744,106880700.0
2026-01-16,3.754,3.824,3.744,3.764,159853200.0
2026-01-19,3.764,3.814,3.744,3.794,137043700.0
2026-01-20,3.794,3.854,3.794,3.854,201405500.0
2026-01-21,3.844,3.864,3.794,3.794,146894600.0
2026-01-22,3.814,3.884,3.804,3.824,177109100.0
2026-01-23,3.824,3.834,3.784,3.794,151819600.0
2026-01-26,3.794,3.834,3.764,3.814,169924600.0
2026-01-27,3.804,3.804,3.744,3.754,161201400.0
2026-01-28,3.754,3.794,3.734,3.774,157672900.0
2026-01-29,3.774,3.774,3.694,3.764,197913500.0
2026-01-30,3.764,3.794,3.734,3.764,141813100.0
2026-02-02,3.784,3.854,3.764,3.784,249566000.0
2026-02-03,3.784,3.794,3.724,3.754,187806000.0
2026-02-04,3.754,3.844,3.744,3.834,283874700.0
2026-02-05,3.834,3.864,3.814,3.834,158610500.0
2026-02-06,3.824,3.864,3.824,3.834,130625000.0
2026-02-09,3.844,3.864,3.824,3.834,106771000.0
2026-02-10,3.834,3.844,3.814,3.814,71565400.0
2026-02-11,3.824,3.834,3.794,3.804,78962500.0
2026-02-12,3.814,3.824,3.784,3.794,97874400.0
2026-02-13,3.784,3.794,3.744,3.744,152200700.0
2026-02-24,3.764,3.834,3.754,3.824,163097000.0
2026-02-25,3.824,3.854,3.814,3.824,145639400.0
2026-02-26,3.824,3.854,3.814,3.834,133950900.0
2026-02-27,3.844,3.894,3.834,3.864,272812500.0
2026-03-02,3.864,4.004,3.854,3.974,271664100.0
2026-03-03,3.974,4.014,3.924,3.934,249041900.0
2026-03-04,3.924,3.994,3.864,3.964,238163700.0
2026-03-05,3.994,4.064,3.984,4.034,247373500.0
2026-03-06,4.034,4.084,4.004,4.064,178000100.0
2026-03-09,4.084,4.164,4.074,4.084,263448100.0
2026-03-10,4.064,4.174,4.024,4.144,230020200.0
2026-03-11,4.134,4.304,4.094,4.284,283881600.0
2026-03-12,4.294,4.314,4.214,4.294,257989600.0
2026-03-13,4.274,4.284,4.184,4.244,272211200.0
2026-03-16,4.244,4.264,4.124,4.144,220296100.0
2026-03-17,4.144,4.174,4.054,4.074,181098200.0
2026-03-18,4.084,4.124,4.014,4.064,157117400.0
2026-03-19,4.044,4.114,4.024,4.044,158002500.0
2026-03-20,4.034,4.104,3.984,4.024,185143000.0
2026-03-23,4.034,4.154,4.004,4.114,418276100.0
2026-03-24,4.114,4.314,4.094,4.284,425639300.0
2026-03-25,4.284,4.504,4.224,4.424,398709100.0
2026-03-26,4.384,4.544,4.354,4.514,413559000.0
2026-03-27,4.474,4.584,4.384,4.564,304073200.0
2026-03-30,4.514,4.564,4.414,4.514,258193400.0
2026-03-31,4.514,4.584,4.464,4.524,221810300.0
2026-04-01,4.534,4.614,4.414,4.434,289459500.0
2026-04-02,4.464,4.514,4.424,4.464,220141800.0
2026-04-03,4.494,4.504,4.414,4.434,148890300.0
2026-04-07,4.444,4.474,4.384,4.414,132944500.0
2026-04-08,4.404,4.464,4.344,4.454,177471500.0
2026-04-09,4.434,4.474,4.384,4.454,149971200.0
2026-04-10,4.454,4.464,4.334,4.394,202939600.0
2026-04-13,4.384,4.394,4.314,4.374,137860800.0
2026-04-14,4.384,4.414,4.324,4.354,115331600.0
2026-04-15,4.364,4.394,4.264,4.364,165938700.0
2026-04-16,4.364,4.374,4.304,4.334,120907800.0
2026-04-17,4.324,4.344,4.294,4.304,110502900.0
2026-04-20,4.294,4.414,4.274,4.404,166095000.0
2026-04-21,4.474,4.514,4.414,4.484,164799700.0
2026-04-22,4.454,4.564,4.444,4.534,120971800.0
2026-04-23,4.534,4.604,4.504,4.574,130802500.0
2026-04-24,4.564,4.584,4.464,4.554,151010100.0
2026-04-27,4.524,4.574,4.454,4.534,108342300.0
2026-04-28,4.524,4.634,4.514,4.624,134609300.0
2026-04-29,4.624,4.634,4.394,4.454,231861800.0
2026-04-30,4.424,4.504,4.364,4.494,142408200.0
2026-05-06,4.484,4.514,4.414,4.504,168084300.0
2026-05-07,4.494,4.584,4.484,4.554,134532900.0
2026-05-08,4.544,4.654,4.534,4.594,129747400.0
2026-05-11,4.594,4.684,4.564,4.674,127219800.0
2026-05-12,4.674,4.744,4.644,4.684,164501400.0
2026-05-13,4.684,4.774,4.654,4.744,159842400.0
2026-05-14,4.744,4.814,4.674,4.674,170586900.0
2026-05-15,4.664,4.734,4.594,4.694,147297000.0
2026-05-18,4.674,4.744,4.654,4.714,129944600.0
2026-05-19,4.714,4.854,4.704,4.804,143550600.0
2026-05-20,4.804,4.824,4.474,4.494,214945500.0
2026-05-21,4.474,4.534,4.314,4.314,202618900.0
2026-05-22,4.314,4.404,4.284,4.384,140492200.0
2026-05-25,4.374,4.474,4.284,4.474,112937600.0
2026-05-26,4.444,4.574,4.424,4.524,115491000.0
2026-05-27,4.524,4.524,4.384,4.414,105603200.0
2026-05-28,4.414,4.504,4.374,4.414,98238800.0
2026-05-29,4.404,4.554,4.374,4.494,152486000.0
2026-06-01,4.514,4.614,4.434,4.604,162422000.0
2026-06-02,4.574,4.664,4.544,4.574,117217800.0
2026-06-03,4.544,4.554,4.394,4.524,156329600.0
2026-06-04,4.504,4.524,4.404,4.424,102491600.0
2026-06-05,4.414,4.454,4.234,4.244,147172000.0
2026-06-08,4.214,4.254,4.144,4.184,118931600.0
2026-06-09,4.184,4.194,4.104,4.164,108049100.0
2026-06-10,4.164,4.204,4.134,4.174,86896200.0
2026-06-11,4.174,4.194,4.084,4.154,89331300.0
2026-06-12,4.154,4.334,4.124,4.284,168773600.0
2026-06-15,4.264,4.354,4.254,4.334,121666200.0
2026-06-16,4.334,4.424,4.154,4.174,130698400.0
2026-06-17,4.174,4.194,4.094,4.104,108088900.0
2026-06-18,4.094,4.134,3.974,3.994,140884600.0
2026-06-22,3.984,4.024,3.924,4.014,92912100.0
2026-06-23,4.004,4.104,3.964,3.984,96542200.0
2026-06-24,3.974,3.974,3.874,3.904,90274400.0
2026-06-25,3.894,3.934,3.854,3.874,88934100.0
2026-06-26,3.894,3.944,3.834,3.854,95073600.0
2026-06-29,3.864,3.944,3.804,3.904,112200500.0
2026-06-30,3.914,3.924,3.784,3.824,121036700.0
2026-07-01,3.824,3.854,3.784,3.794,85170400.0
2026-07-02,3.774,3.814,3.724,3.764,108757600.0
2026-07-03,3.754,3.814,3.744,3.804,86894900.0
2026-07-06,3.804,3.844,3.764,3.804,94086200.0
2026-07-07,3.814,3.814,3.714,3.734,84635900.0
2026-07-08,3.734,3.814,3.704,3.794,93709600.0
2026-07-09,3.774,3.834,3.754,3.834,95303800.0
2026-07-10,3.85,3.89,3.78,3.86,107930400.0
2026-07-13,3.84,3.9,3.83,3.87,91370800.0
2026-07-14,3.87,3.95,3.84,3.9,133121700.0
2026-07-15,3.9,3.94,3.86,3.93,95726300.0
2026-07-16,3.92,3.95,3.87,3.88,96016200.0
2026-07-17,3.87,3.99,3.86,3.94,169240600.0
2026-07-20,3.95,4.07,3.93,4.07,170196300.0
2026-07-21,4.08,4.14,4.04,4.06,165613900.0
2026-07-22,4.06,4.12,4.02,4.11,135803900.0
2026-07-23,4.11,4.2,4.09,4.16,109991000.0
2026-07-24,4.16,4.18,4.06,4.06,102821700.0
2026-07-27,4.06,4.09,4.0,4.03,92497700.0
2026-07-28,4.03,4.04,3.98,4.02,78963300.0
2026-07-29,4.02,4.1,4.01,4.08,85532100.0
2026-07-30,4.07,4.16,4.06,4.16,91810100.0
2026-07-31,4.12,4.14,4.04,4.13,104213800.0
2026-08-03,4.17,4.24,4.1,4.16,171274100.0
2026-08-04,4.15,4.17,4.05,4.07,130465600.0
2026-08-05,4.08,4.08,3.97,3.99,135810300.0
2026-08-06,3.98,3.99,3.93,3.96,110580200.0
2026-08-07,3.96,3.96,3.89,3.89,128509200.0
2026-08-10,3.89,3.95,3.88,3.95,91205200.0
2026-08-11,3.95,3.99,3.93,3.98,75998000.0
2026-08-12,3.97,3.98,3.92,3.93,62118200.0
2026-08-13,3.93,3.93,3.9,3.91,67771900.0
2026-08-14,3.9,3.91,3.85,3.85,98586100.0
2026-08-17,3.85,3.87,3.83,3.86,65539300.0
2026-08-18,3.86,3.88,3.84,3.87,82944700.0
2026-08-19,3.88,3.92,3.84,3.92,132729800.0
2026-08-20,3.9,3.93,3.86,3.87,78929900.0
2026-08-21,3.86,3.87,3.83,3.84,55073900.0
2026-08-24,3.84,3.9,3.83,3.88,77005900.0
2026-08-25,3.89,3.98,3.88,3.96,137761100.0
2026-08-26,3.96,4.15,3.96,4.14,220247600.0
2026-08-27,4.13,4.19,4.11,4.18,174301300.0
2026-08-28,4.17,4.26,4.16,4.24,136716800.0
2026-08-31,4.22,4.3,4.21,4.27,126331400.0
2026-09-01,4.28,4.36,4.27,4.31,155162200.0
2026-09-02,4.31,4.37,4.27,4.33,108459500.0
2026-09-03,4.33,4.47,4.31,4.4,155842000.0
2026-09-04,4.39,4.42,4.33,4.37,130061300.0
2026-09-07,4.37,4.39,4.27,4.29,133972500.0
2026-09-08,4.29,4.32,4.27,4.31,95025100.0
2026-09-09,4.31,4.33,4.27,4.3,77014200.0
2026-09-10,4.3,4.33,4.27,4.31,114691700.0
2026-09-11,4.3,4.37,4.26,4.33,125936800.0
2026-09-14,4.32,4.4,4.31,4.34,123002000.0
2026-09-15,4.33,4.36,4.3,4.32,79788200.0
2026-09-16,4.3,4.33,4.24,4.29,98119200.0
2026-09-17,4.28,4.29,4.22,4.25,88459100.0
2026-09-18,4.24,4.27,4.2,4.24,95586400.0
2026-09-21,4.23,4.25,4.18,4.23,93038700.0
2026-09-22,4.23,4.24,4.17,4.2,95160500.0
2026-09-23,4.19,4.21,4.16,4.18,62532600.0
2026-09-24,4.17,4.23,4.16,4.19,73046300.0
2026-09-28,4.2,4.3,4.19,4.26,117858000.0
2026-09-29,4.25,4.3,4.2,4.21,91254900.0
2026-09-30,4.22,4.28,4.22,4.23,71451500.0
2026-10-08,4.24,4.43,4.24,4.41,153149700.0
2026-10-09,4.4,4.48,4.39,4.43,132846700.0
2026-10-12,4.44,4.53,4.43,4.45,124616000.0
2026-10-13,4.42,4.48,4.41,4.43,96443100.0
2026-10-14,4.42,4.59,4.41,4.55,189945200.0
2026-10-15,4.53,4.58,4.47,4.55,155500200.0
2026-10-16,4.53,4.65,4.52,4.59,124515700.0
2026-10-19,4.6,4.69,4.56,4.61,115283700.0
2026-10-20,4.6,4.64,4.53,4.56,116446100.0
2026-10-21,4.54,4.57,4.51,4.55,91347600.0
2026-10-22,4.53,4.58,4.47,4.54,136953100.0
2026-10-23,4.52,4.65,4.49,4.56,185402200.0
2026-10-26,4.55,4.62,4.53,4.56,119814600.0
2026-10-27,4.54,4.65,4.51,4.62,138405700.0
2026-10-28,4.61,4.68,4.55,4.57,167453500.0
2026-10-29,4.63,4.9,4.62,4.9,261144800.0