date,open,high,low,close,volume
2024-03-08,3.904,3.924,3.884,3.914,207941800.0
2024-03-11,3.914,3.964,3.894,3.944,343859400.0
2024-03-12,3.954,3.954,3.894,3.924,293267100.0
2024-03-13,3.924,3.954,3.904,3.924,307841200.0
2024-03-14,3.914,3.934,3.854,3.864,293655400.0
2024-03-15,3.864,3.904,3.844,3.904,258782200.0
2024-03-18,3.904,3.924,3.874,3.914,333099600.0
2024-03-19,3.904,3.944,3.894,3.904,276061200.0
2024-03-20,3.894,3.914,3.854,3.874,256163000.0
2024-03-21,3.884,3.944,3.864,3.864,323563700.0
2024-03-22,3.864,3.884,3.784,3.784,361396200.0
2024-03-25,3.784,3.844,3.764,3.794,286643100.0
2024-03-26,3.794,3.824,3.764,3.804,217522200.0
2024-03-27,3.804,3.864,3.784,3.814,356121600.0
2024-03-28,3.814,3.934,3.804,3.894,389520900.0
2024-03-29,3.904,3.924,3.884,3.924,195239200.0
2024-04-01,3.944,4.254,3.934,4.204,1193725100.0
2024-04-02,4.174,4.204,4.104,4.164,550133100.0
2024-04-03,4.164,4.274,4.144,4.204,557694500.0
2024-04-08,4.224,4.284,4.184,4.214,463667200.0
2024-04-09,4.224,4.244,4.134,4.194,361837800.0
2024-04-10,4.184,4.194,4.084,4.124,334414400.0
2024-04-11,4.094,4.144,4.094,4.104,293586300.0
2024-04-12,4.154,4.204,4.084,4.094,490164300.0
2024-04-15,4.094,4.184,4.084,4.164,458095500.0
2024-04-16,4.164,4.174,4.074,4.084,388150000.0
2024-04-17,4.084,4.154,4.084,4.144,377488500.0
2024-04-18,4.134,4.274,4.134,4.164,445087700.0
2024-04-19,4.144,4.164,4.074,4.104,375183500.0
2024-04-22,4.094,4.104,4.044,4.084,239121100.0
2024-04-23,4.114,4.164,4.064,4.074,339250600.0
2024-04-24,4.074,4.154,4.064,4.144,315782100.0
2024-04-25,4.144,4.234,4.124,4.184,353219500.0
2024-04-26,4.184,4.234,4.174,4.234,358244900.0
2024-04-29,4.224,4.234,4.184,4.204,358108700.0
2024-04-30,4.224,4.284,4.214,4.224,433288200.0
2024-05-06,4.314,4.424,4.274,4.384,746966400.0
2024-05-07,4.374,4.394,4.274,4.294,475016800.0
2024-05-08,4.304,4.314,4.234,4.284,405321900.0
2024-05-09,4.264,4.324,4.244,4.254,348873800.0
2024-05-10,4.274,4.284,4.204,4.244,318200700.0
2024-05-13,4.224,4.264,4.194,4.224,325762200.0
2024-05-14,4.244,4.294,4.224,4.244,268778000.0
2024-05-15,4.234,4.244,4.184,4.194,226047600.0
2024-05-16,4.194,4.224,4.134,4.164,280860000.0
2024-05-17,4.154,4.274,4.144,4.274,376993200.0
2024-05-20,4.274,4.294,4.184,4.204,408026800.0
2024-05-21,4.204,4.274,4.184,4.224,289661100.0
2024-05-22,4.234,4.254,4.184,4.234,328773000.0
2024-05-23,4.224,4.234,4.114,4.124,358452800.0
2024-05-24,4.114,4.144,4.084,4.094,292666300.0
2024-05-27,4.094,4.164,4.074,4.154,273623000.0
2024-05-28,4.154,4.174,3.934,3.954,645584700.0
2024-05-29,3.964,4.014,3.944,3.954,363857700.0
2024-05-30,3.964,3.994,3.924,3.974,274626200.0
2024-05-31,3.984,4.024,3.934,3.944,275525400.0
2024-06-03,3.944,3.974,3.874,3.954,330413400.0
2024-06-04,3.954,4.044,3.934,4.004,387898300.0
2024-06-05,4.024,4.034,3.974,3.974,236746500.0
2024-06-06,3.984,4.024,3.944,3.954,277030200.0
2024-06-07,3.974,4.014,3.944,4.004,277043400.0
2024-06-11,3.994,4.004,3.954,3.984,257640600.0
2024-06-12,3.994,4.024,3.934,3.944,314801600.0
2024-06-13,3.954,3.964,3.824,3.884,373162700.0
2024-06-14,3.884,3.934,3.874,3.934,277404300.0
2024-06-17,3.914,3.984,3.854,3.944,395935400.0
2024-06-18,3.944,4.014,3.934,4.004,345190200.0
2024-06-19,4.014,4.034,3.984,4.004,223969800.0
2024-06-20,3.994,4.014,3.914,3.924,313088000.0
2024-06-21,3.924,3.954,3.884,3.944,288415200.0
2024-06-24,3.934,3.934,3.844,3.854,366410200.0
2024-06-25,3.854,3.864,3.764,3.804,408393200.0
2024-06-26,3.794,3.904,3.784,3.884,301662200.0
2024-06-27,3.874,3.954,3.854,3.934,372424900.0
2024-06-28,3.914,4.034,3.914,3.984,372450900.0
2024-07-01,3.984,4.014,3.964,4.004,218273500.0
2024-07-02,4.004,4.014,3.964,3.994,205256000.0
2024-07-03,3.984,4.034,3.974,4.024,219490700.0
2024-07-04,4.024,4.054,3.984,3.984,236696400.0
2024-07-05,3.994,3.994,3.904,3.954,280849600.0
2024-07-08,3.964,4.004,3.914,3.924,254115100.0
2024-07-09,3.914,4.004,3.894,3.994,334220800.0
2024-07-10,4.004,4.124,4.004,4.084,420176000.0
2024-07-11,4.124,4.214,4.104,4.204,516657800.0
2024-07-12,4.184,4.214,4.144,4.194,349009600.0
2024-07-15,4.044,4.054,3.854,3.874,1120952600.0
2024-07-16,3.874,4.004,3.834,4.004,681219800.0
2024-07-17,3.994,4.014,3.954,3.964,359373900.0
2024-07-18,3.944,3.954,3.874,3.934,355429200.0
2024-07-19,3.924,3.984,3.914,3.964,321570200.0
2024-07-22,3.974,3.984,3.874,3.904,372392100.0
2024-07-23,3.904,3.904,3.794,3.794,447895700.0
2024-07-24,3.794,3.804,3.644,3.694,606184000.0
2024-07-25,3.654,3.694,3.644,3.674,368052300.0
2024-07-26,3.674,3.754,3.674,3.744,349519800.0
2024-07-29,3.754,3.774,3.724,3.734,208510200.0
2024-07-30,3.724,3.754,3.704,3.734,224353700.0
2024-07-31,3.744,3.844,3.744,3.834,345472400.0
2024-08-01,3.834,3.864,3.794,3.804,250998800.0
2024-08-02,3.784,3.824,3.764,3.764,238085900.0
2024-08-05,3.744,3.774,3.654,3.654,397857500.0
2024-08-06,3.674,3.704,3.624,3.664,308396900.0
2024-08-07,3.664,3.674,3.634,3.644,218457900.0
2024-08-08,3.624,3.654,3.594,3.634,241622900.0
2024-08-09,3.644,3.674,3.624,3.624,210866600.0
2024-08-12,3.624,3.634,3.584,3.594,200828800.0
2024-08-13,3.594,3.624,3.574,3.624,228006200.0
2024-08-14,3.624,3.654,3.614,3.614,172046100.0
2024-08-15,3.624,3.714,3.604,3.684,344577400.0
2024-08-16,3.694,3.724,3.684,3.694,232741100.0
2024-08-19,3.694,3.724,3.684,3.704,198053400.0
2024-08-20,3.714,3.744,3.684,3.694,277074000.0
2024-08-21,3.694,3.774,3.684,3.724,256239000.0
2024-08-22,3.724,3.764,3.704,3.744,228000700.0
2024-08-23,3.734,3.764,3.694,3.754,243248400.0
2024-08-26,3.764,3.814,3.754,3.794,230306000.0
2024-08-27,3.784,3.784,3.664,3.684,297459100.0
2024-08-28,3.694,3.724,3.654,3.714,223834800.0
2024-08-29,3.714,3.794,3.694,3.774,321524900.0
2024-08-30,3.794,3.844,3.754,3.754,466288600.0
2024-09-02,3.754,3.774,3.704,3.724,287400900.0
2024-09-03,3.724,3.804,3.714,3.784,297341200.0
2024-09-04,3.774,3.794,3.724,3.784,205891300.0
2024-09-05,3.774,3.784,3.734,3.744,243323000.0
2024-09-06,3.754,3.774,3.714,3.714,163738400.0
2024-09-09,3.744,3.744,3.664,3.684,240921500.0
2024-09-10,3.684,3.744,3.644,3.734,262065500.0
2024-09-11,3.734,3.744,3.634,3.654,248318800.0
2024-09-12,3.654,3.684,3.604,3.604,232112300.0
2024-09-13,3.614,3.634,3.534,3.544,296687800.0
2024-09-18,3.554,3.564,3.484,3.524,234219100.0
2024-09-19,3.554,3.644,3.544,3.634,343579600.0
2024-09-20,3.644,3.694,3.614,3.674,296515400.0
2024-09-23,3.684,3.714,3.644,3.694,214047200.0
2024-09-24,3.704,3.784,3.694,3.774,429881400.0
2024-09-25,3.804,3.864,3.764,3.784,465189000.0
2024-09-26,3.754,3.874,3.744,3.864,565378200.0
2024-09-27,3.924,4.094,3.914,4.044,896616800.0
2024-09-30,4.154,4.384,4.104,4.364,1517585700.0
2024-10-08,4.814,4.814,4.394,4.614,1827104900.0
2024-10-09,4.544,4.544,4.224,4.244,1221661400.0
2024-10-10,4.254,4.364,4.204,4.264,757922100.0
2024-10-11,4.244,4.254,4.024,4.084,659297500.0
2024-10-14,4.104,4.174,4.054,4.144,602350300.0
2024-10-15,4.144,4.174,4.044,4.044,550830400.0
2024-10-16,3.994,4.054,3.974,4.024,454688300.0
2024-10-17,4.034,4.094,3.984,3.984,462213700.0
2024-10-18,3.974,4.134,3.944,4.054,843399900.0
2024-10-21,4.084,4.184,4.074,4.124,945184800.0
2024-10-22,4.124,4.184,4.074,4.174,717453700.0
2024-10-23,4.174,4.314,4.154,4.234,943893000.0
2024-10-24,4.204,4.214,4.124,4.144,484610700.0
2024-10-25,4.144,4.284,4.134,4.264,704225500.0
2024-10-28,4.264,4.264,4.184,4.244,667338900.0
2024-10-29,4.264,4.274,4.194,4.204,565078100.0
2024-10-30,4.204,4.514,4.184,4.414,1756182500.0
2024-10-31,4.504,4.644,4.334,4.564,2057376100.0
2024-11-01,4.594,4.624,4.334,4.354,1422533900.0
2024-11-04,4.344,4.454,4.324,4.394,710848100.0
2024-11-05,4.414,4.544,4.384,4.514,1084820900.0
2024-11-06,4.524,4.534,4.414,4.464,932691500.0
2024-11-07,4.434,4.554,4.414,4.554,1028628500.0
2024-11-08,4.574,4.604,4.494,4.524,879021900.0
2024-11-11,4.494,4.614,4.464,4.554,958376300.0
2024-11-12,4.544,4.574,4.404,4.434,996253800.0
2024-11-13,4.404,4.464,4.364,4.444,662013000.0
2024-11-14,4.454,4.464,4.294,4.294,689239000.0
2024-11-15,4.284,4.434,4.274,4.304,778116800.0
2024-11-18,4.394,4.434,4.294,4.304,834495600.0
2024-11-19,4.314,4.334,4.184,4.294,742327600.0
2024-11-20,4.304,4.324,4.264,4.304,448523400.0
2024-11-21,4.304,4.314,4.244,4.264,436590500.0
2024-11-22,4.254,4.284,4.134,4.134,574991800.0
2024-11-25,4.134,4.154,4.054,4.094,539312200.0
2024-11-26,4.084,4.134,4.074,4.084,420739200.0
2024-11-27,4.084,4.204,4.044,4.194,569823500.0
2024-11-28,4.194,4.204,4.144,4.154,345027900.0
2024-11-29,4.154,4.224,4.144,4.194,427220700.0
2024-12-02,4.204,4.234,4.194,4.214,429943300.0
2024-12-03,4.214,4.224,4.174,4.204,395105000.0
2024-12-04,4.204,4.214,4.144,4.154,449792200.0
2024-12-05,4.144,4.174,4.134,4.154,335981600.0
2024-12-06,4.154,4.214,4.144,4.204,479284200.0
2024-12-09,4.204,4.224,4.154,4.184,429486700.0
2024-12-10,4.254,4.304,4.224,4.244,764678200.0
2024-12-11,4.234,4.294,4.204,4.284,580774500.0
2024-12-12,4.284,4.314,4.254,4.284,510124400.0
2024-12-13,4.274,4.334,4.234,4.254,700493900.0
2024-12-16,4.244,4.274,4.184,4.194,427209200.0
2024-12-17,4.194,4.274,4.194,4.224,462989700.0
2024-12-18,4.224,4.324,4.224,4.274,527338200.0
2024-12-19,4.264,4.324,4.234,4.324,490621900.0
2024-12-20,4.314,4.334,4.274,4.284,419387600.0
2024-12-23,4.304,4.394,4.254,4.254,639410300.0
2024-12-24,4.264,4.304,4.244,4.294,457997100.0
2024-12-25,4.294,4.304,4.234,4.274,317548400.0
2024-12-26,4.264,4.294,4.244,4.274,306241700.0
2024-12-27,4.264,4.284,4.234,4.234,435324000.0
2024-12-30,4.254,4.354,4.234,4.344,800319500.0
2024-12-31,4.334,4.364,4.274,4.284,721383500.0
2025-01-02,4.284,4.294,4.104,4.134,750407700.0
2025-01-03,4.134,4.184,4.094,4.094,485116200.0
2025-01-06,4.094,4.114,4.024,4.074,423502700.0
2025-01-07,4.084,4.374,4.074,4.324,1115358600.0
2025-01-08,4.274,4.284,4.134,4.214,754891700.0
2025-01-09,4.184,4.244,4.174,4.204,294551500.0
2025-01-10,4.204,4.214,4.094,4.094,385711300.0
2025-01-13,4.074,4.084,4.034,4.054,309247900.0
2025-01-14,4.054,4.214,4.054,4.214,506581900.0
2025-01-15,4.184,4.194,4.124,4.154,294990700.0
2025-01-16,4.184,4.234,4.154,4.204,355693800.0
2025-01-17,4.194,4.254,4.174,4.234,336883500.0
2025-01-20,4.274,4.324,4.264,4.284,403526800.0
2025-01-21,4.344,4.414,4.304,4.394,810609900.0
2025-01-22,4.384,4.414,4.344,4.384,385305800.0
2025-01-23,4.394,4.414,4.324,4.344,545024600.0
2025-01-24,4.344,4.424,4.334,4.374,443457800.0
2025-01-27,4.394,4.404,4.354,4.354,290540500.0
2025-02-05,4.384,4.404,4.324,4.404,418991500.0
2025-02-06,4.384,4.454,4.354,4.434,450537700.0
2025-02-07,4.424,4.474,4.394,4.434,470079000.0
2025-02-10,4.434,4.444,4.354,4.404,482324100.0
2025-02-11,4.404,4.414,4.374,4.394,289481200.0
2025-02-12,4.404,4.444,4.344,4.444,445959700.0
2025-02-13,4.434,4.454,4.354,4.404,446631400.0
2025-02-14,4.384,4.494,4.374,4.474,594290700.0
2025-02-17,4.484,4.534,4.464,4.484,526714500.0
2025-02-18,4.474,4.574,4.404,4.424,581605200.0
2025-02-19,4.434,4.474,4.354,4.394,561853200.0
2025-02-20,4.384,4.434,4.344,4.394,453911300.0
2025-02-21,4.384,4.454,4.364,4.434,521948600.0
2025-02-24,4.454,4.484,4.404,4.464,455067000.0
2025-02-25,4.444,4.464,4.374,4.444,492776800.0
2025-02-26,4.444,4.464,4.354,4.374,570347700.0
2025-02-27,4.374,4.384,4.244,4.274,635806000.0
2025-02-28,4.264,4.274,4.174,4.204,486167200.0
2025-03-03,4.214,4.284,4.194,4.234,410253400.0
2025-03-04,4.234,4.294,4.214,4.264,362436500.0
2025-03-05,4.254,4.294,4.224,4.274,305437000.0
2025-03-06,4.294,4.364,4.274,4.344,443892400.0
2025-03-07,4.334,4.344,4.304,4.314,288354700.0
2025-03-10,4.314,4.344,4.274,4.294,288904600.0
2025-03-11,4.264,4.294,4.254,4.294,271148000.0
2025-03-12,4.294,4.314,4.254,4.254,293082600.0
2025-03-13,4.254,4.264,4.194,4.204,337120900.0
2025-03-14,4.214,4.294,4.214,4.294,384594300.0
2025-03-17,4.314,4.314,4.264,4.274,287472000.0
2025-03-18,4.284,4.314,4.274,4.294,333044500.0
2025-03-19,4.294,4.304,4.234,4.244,328213300.0
2025-03-20,4.264,4.274,4.204,4.204,341959200.0
2025-03-21,4.204,4.224,4.124,4.144,471785500.0
2025-03-24,4.144,4.184,4.134,4.164,352417500.0
2025-03-25,4.164,4.164,4.114,4.114,312696800.0
2025-03-26,4.124,4.144,4.104,4.114,235739600.0
2025-03-27,4.104,4.134,4.084,4.104,291632100.0
2025-03-28,4.104,4.114,4.074,4.104,251327900.0
2025-03-31,4.094,4.104,4.034,4.044,344048000.0
2025-04-01,4.054,4.104,4.054,4.094,284925400.0
2025-04-02,4.094,4.114,4.074,4.104,218232800.0
2025-04-03,4.074,4.094,4.024,4.054,321169900.0
2025-04-07,3.824,3.824,3.634,3.634,806022900.0
2025-04-08,3.624,3.674,3.594,3.634,714626500.0
2025-04-09,3.594,3.654,3.534,3.624,701812200.0
2025-04-10,3.724,3.754,3.684,3.684,596441300.0
2025-04-11,3.654,3.684,3.624,3.654,546304000.0
2025-04-14,3.754,3.784,3.694,3.694,688863000.0
2025-04-15,3.684,3.694,3.624,3.674,431648700.0
2025-04-16,3.704,3.724,3.654,3.704,433329300.0
2025-04-17,3.684,3.724,3.674,3.704,328424900.0
2025-04-18,3.694,3.734,3.694,3.714,270029700.0
2025-04-21,3.724,3.734,3.704,3.724,257360700.0
2025-04-22,3.774,3.784,3.724,3.734,475998500.0
2025-04-23,3.754,3.774,3.714,3.724,387655400.0
2025-04-24,3.724,3.734,3.694,3.694,277766000.0
2025-04-25,3.704,3.764,3.694,3.754,423653200.0
2025-04-28,3.754,3.754,3.714,3.734,225768400.0
2025-04-29,3.724,3.744,3.704,3.714,256389800.0
2025-04-30,3.724,3.744,3.714,3.734,238140500.0
2025-05-06,3.744,3.784,3.734,3.774,380257500.0
2025-05-07,3.814,3.834,3.754,3.764,366134000.0
2025-05-08,3.764,3.784,3.754,3.774,311250400.0
2025-05-09,3.774,3.784,3.744,3.754,286373100.0
2025-05-12,3.784,3.834,3.774,3.824,451929100.0
2025-05-13,3.874,3.874,3.804,3.814,362408700.0
2025-05-14,3.814,3.854,3.784,3.844,364221700.0
2025-05-15,3.844,3.844,3.784,3.784,345779400.0
2025-05-16,3.774,3.794,3.764,3.784,250045500.0
2025-05-19,3.774,3.784,3.754,3.774,263298100.0
2025-05-20,3.774,3.804,3.764,3.794,274115500.0
2025-05-21,3.804,3.804,3.774,3.774,202946300.0
2025-05-22,3.774,3.794,3.754,3.764,242357800.0
2025-05-23,3.764,3.774,3.714,3.714,311804400.0
2025-05-26,3.714,3.754,3.714,3.724,232684100.0
2025-05-27,3.724,3.734,3.704,3.724,223609000.0
2025-05-28,3.734,3.774,3.714,3.714,318944500.0
2025-05-29,3.724,3.754,3.714,3.744,271163700.0
2025-05-30,3.734,3.734,3.694,3.694,348094800.0
2025-06-03,3.694,3.714,3.684,3.694,248633400.0
2025-06-04,3.704,3.814,3.694,3.804,651505000.0
2025-06-05,3.794,3.864,3.794,3.834,547210100.0
2025-06-06,3.844,3.854,3.804,3.834,290214000.0
2025-06-09,3.844,3.874,3.834,3.854,302637100.0
2025-06-10,3.854,3.864,3.774,3.794,313235600.0
2025-06-11,3.804,3.844,3.794,3.824,248575100.0
2025-06-12,3.824,3.844,3.804,3.824,238111100.0
2025-06-13,3.814,3.824,3.764,3.784,294049700.0
2025-06-16,3.774,3.794,3.764,3.784,228400100.0
2025-06-17,3.794,3.834,3.774,3.814,313793100.0
2025-06-18,3.824,3.854,3.814,3.844,323590500.0
2025-06-19,3.834,3.844,3.794,3.824,301093900.0
2025-06-20,3.814,3.854,3.814,3.824,263629600.0
2025-06-23,3.814,3.864,3.794,3.854,280594200.0
2025-06-24,3.854,3.874,3.844,3.874,309423000.0
2025-06-25,3.884,3.904,3.864,3.904,349349200.0
2025-06-26,3.894,3.964,3.894,3.894,410437200.0
2025-06-27,3.894,3.944,3.894,3.914,312778900.0
2025-06-30,3.924,3.964,3.924,3.934,269095100.0
2025-07-01,3.944,3.954,3.914,3.934,219945600.0
2025-07-02,3.934,3.934,3.914,3.924,200855700.0
2025-07-03,3.934,3.974,3.924,3.964,345344400.0
2025-07-04,3.964,3.974,3.934,3.944,293295300.0
2025-07-07,3.934,3.944,3.894,3.904,271903100.0
2025-07-08,3.904,3.944,3.894,3.944,249212900.0
2025-07-09,3.934,3.964,3.914,3.924,317459000.0
2025-07-10,3.924,4.004,3.924,3.974,535539900.0
2025-07-11,3.974,4.024,3.944,4.004,431436600.0
2025-07-14,3.994,4.014,3.984,3.994,353838500.0
2025-07-15,3.984,3.984,3.904,3.914,522658500.0
2025-07-16,3.914,3.924,3.884,3.894,306183800.0
2025-07-17,3.894,3.984,3.884,3.984,462111600.0
2025-07-18,3.984,3.994,3.914,3.934,351736000.0
2025-07-21,3.934,4.044,3.924,4.014,540425800.0
2025-07-22,4.004,4.054,3.984,4.054,457196200.0
2025-07-23,4.054,4.084,4.034,4.044,428216400.0
2025-07-24,4.044,4.074,4.044,4.074,335403000.0
2025-07-25,4.074,4.074,4.034,4.044,277098800.0
2025-07-28,4.054,4.054,4.024,4.044,253067000.0
2025-07-29,4.034,4.064,4.004,4.054,342520800.0
2025-07-30,4.044,4.064,4.004,4.024,317874900.0
2025-07-31,4.024,4.034,3.964,3.984,434004800.0
2025-08-01,3.974,4.024,3.964,3.974,335715400.0
2025-08-04,3.974,3.984,3.934,3.964,310228200.0
2025-08-05,3.964,4.024,3.954,3.984,343597500.0
2025-08-06,4.004,4.004,3.974,4.004,243886000.0
2025-08-07,4.004,4.014,3.964,3.974,290468600.0
2025-08-08,3.974,3.984,3.944,3.944,314182200.0
2025-08-11,3.954,3.974,3.934,3.954,415197200.0
2025-08-12,3.954,3.964,3.924,3.934,382196200.0
2025-08-13,3.934,3.944,3.924,3.924,387002200.0
2025-08-14,3.924,3.934,3.844,3.844,858002400.0
2025-08-15,3.834,3.904,3.824,3.904,565161300.0
2025-08-18,3.904,3.934,3.884,3.894,635709900.0
2025-08-19,3.894,3.904,3.864,3.874,459904800.0
2025-08-20,3.864,3.954,3.844,3.954,722161000.0
2025-08-21,3.954,4.024,3.944,3.984,806658900.0
2025-08-22,3.984,4.144,3.974,4.124,1298175500.0
2025-08-25,4.154,4.174,4.054,4.104,986526500.0
2025-08-26,4.094,4.154,4.074,4.124,876513100.0
2025-08-27,4.104,4.214,4.064,4.074,1088052600.0
2025-08-28,4.094,4.154,4.044,4.154,941753200.0
2025-08-29,4.144,4.204,4.124,4.174,945984700.0
2025-09-01,4.184,4.194,4.104,4.144,721297500.0
2025-09-02,4.134,4.134,4.024,4.054,770818800.0
2025-09-03,4.064,4.064,3.964,3.984,574584100.0
2025-09-04,3.994,4.094,3.954,3.994,910549300.0
2025-09-05,4.014,4.054,3.974,4.054,626611600.0
2025-09-08,4.054,4.114,4.014,4.074,571424800.0
2025-09-09,4.064,4.074,4.004,4.044,461217200.0
2025-09-10,4.044,4.044,4.004,4.024,364481700.0
2025-09-11,4.024,4.104,4.004,4.104,705155200.0
2025-09-12,4.134,4.144,4.094,4.114,595365200.0
2025-09-15,4.114,4.194,4.094,4.104,578783700.0
2025-09-16,4.114,4.124,4.044,4.074,509873100.0
2025-09-17,4.074,4.124,4.044,4.104,527544100.0
2025-09-18,4.104,4.164,4.044,4.084,842730600.0
2025-09-19,4.064,4.124,4.064,4.074,553534200.0
2025-09-22,4.074,4.124,4.024,4.084,503754600.0
2025-09-23,4.094,4.124,3.994,4.104,712982500.0
2025-09-24,4.084,4.164,4.054,4.154,948599300.0
2025-09-25,4.144,4.154,4.094,4.114,654962500.0
2025-09-26,4.104,4.114,4.044,4.044,709105800.0
2025-09-29,4.044,4.074,3.984,4.064,731318800.0
2025-09-30,4.054,4.114,4.054,4.104,694158000.0
2025-10-09,4.114,4.284,4.114,4.224,1195406100.0
2025-10-10,4.204,4.214,4.104,4.114,870448900.0
2025-10-13,4.024,4.064,3.984,4.054,1063484300.0
2025-10-14,4.064,4.094,3.994,4.004,842904500.0
2025-10-15,4.014,4.064,3.994,4.044,568230300.0
2025-10-16,4.044,4.054,4.004,4.024,403734300.0
2025-10-17,4.014,4.034,3.944,3.944,653810600.0
2025-10-20,3.974,3.984,3.934,3.944,415332900.0
2025-10-21,3.954,3.984,3.944,3.964,349576100.0
2025-10-22,3.964,3.984,3.954,3.964,241481100.0
2025-10-23,3.964,3.994,3.944,3.994,339828200.0
2025-10-24,3.994,4.014,3.974,3.994,271225800.0
2025-10-27,4.014,4.024,3.994,4.014,388768600.0
2025-10-28,4.004,4.014,3.984,4.004,340972300.0
2025-10-29,3.994,4.024,3.984,4.014,351862900.0
2025-10-30,4.014,4.084,4.004,4.034,631440900.0
2025-10-31,4.044,4.064,3.994,4.004,540592800.0
2025-11-03,4.004,4.014,3.974,4.004,377856800.0
2025-11-04,3.994,4.004,3.944,3.944,498363600.0
2025-11-05,3.934,3.964,3.904,3.944,412479000.0
2025-11-06,3.944,3.964,3.934,3.944,314566900.0
2025-11-07,3.944,3.964,3.924,3.954,304286700.0
2025-11-10,3.954,4.014,3.934,4.004,571549700.0
2025-11-11,4.014,4.014,3.974,3.984,350811700.0
2025-11-12,3.984,4.004,3.954,3.984,489117100.0
2025-11-13,3.974,3.994,3.964,3.984,384001000.0
2025-11-14,3.964,3.974,3.934,3.944,393704900.0
2025-11-17,3.934,3.944,3.904,3.904,411877700.0
2025-11-18,3.904,3.914,3.864,3.874,418763200.0
2025-11-19,3.864,3.884,3.824,3.864,443266100.0
2025-11-20,3.864,3.884,3.844,3.844,354267500.0
2025-11-21,3.824,3.834,3.764,3.774,525728700.0
2025-11-24,3.784,3.794,3.734,3.764,475287300.0
2025-11-25,3.774,3.814,3.764,3.794,357615800.0
2025-11-26,3.804,3.824,3.794,3.804,276576100.0
2025-11-27,3.804,3.814,3.774,3.784,247769800.0
2025-11-28,3.784,3.804,3.764,3.804,235345000.0
2025-12-01,3.804,3.854,3.794,3.844,365525300.0
2025-12-02,3.844,3.854,3.814,3.824,314216100.0
2025-12-03,3.834,4.024,3.824,3.974,1300730200.0
2025-12-04,3.964,4.024,3.954,3.994,794771400.0
2025-12-05,3.994,4.204,3.984,4.204,1900140300.0
2025-12-08,4.204,4.294,4.144,4.154,1189101600.0
2025-12-09,4.144,4.174,4.094,4.114,752810300.0
2025-12-10,4.114,4.184,4.094,4.124,694559500.0
2025-12-11,4.124,4.134,4.044,4.054,555365600.0
2025-12-12,4.064,4.104,4.034,4.084,700057800.0
2025-12-15,4.054,4.124,4.044,4.074,729757200.0
2025-12-16,4.084,4.124,4.054,4.084,769381800.0
2025-12-17,4.084,4.134,4.074,4.114,709017000.0
2025-12-18,4.094,4.104,4.014,4.054,622388000.0
2025-12-19,4.064,4.074,4.034,4.034,430793400.0
2025-12-22,4.034,4.044,3.974,3.984,690822400.0
2025-12-23,3.994,4.004,3.964,3.984,519673400.0
2025-12-24,3.974,4.014,3.944,4.004,523862200.0
2025-12-25,3.994,4.024,3.994,4.004,354381000.0
2025-12-26,4.004,4.014,3.974,3.984,374638500.0
2025-12-29,3.994,4.144,3.984,4.074,922285400.0
2025-12-30,4.064,4.144,4.054,4.114,610001800.0
2025-12-31,4.114,4.214,4.094,4.154,817879800.0
2026-01-05,4.164,4.214,4.134,4.174,850761600.0
2026-01-06,4.184,4.484,4.174,4.444,2103770800.0
2026-01-07,4.394,4.414,4.274,4.304,1275938300.0
2026-01-08,4.294,4.334,4.264,4.294,680469100.0
2026-01-09,4.284,4.484,4.274,4.354,1073467400.0
2026-01-12,4.394,4.454,4.374,4.404,867335400.0
2026-01-13,4.424,4.494,4.384,4.404,913792000.0
2026-01-14,4.484,4.674,4.474,4.544,1772476600.0
2026-01-15,4.484,4.554,4.444,4.474,870073400.0
2026-01-16,4.494,4.514,4.384,4.404,867002600.0
2026-01-19,4.374,4.484,4.364,4.454,704684900.0
2026-01-20,4.454,4.474,4.364,4.394,745262200.0
2026-01-21,4.384,4.454,4.374,4.404,744874400.0
2026-01-22,4.404,4.424,4.324,4.344,785561500.0
2026-01-23,4.354,4.454,4.334,4.394,1066707700.0
2026-01-26,4.424,4.494,4.414,4.414,898430300.0
2026-01-27,4.414,4.544,4.394,4.504,1098498800.0
2026-01-28,4.494,4.524,4.444,4.474,812326700.0
2026-01-29,4.464,4.484,4.354,4.394,863990100.0
2026-01-30,4.374,4.394,4.194,4.314,962397300.0
2026-02-02,4.264,4.314,4.174,4.184,724865500.0
2026-02-03,4.244,4.274,4.164,4.254,629931300.0
2026-02-04,4.244,4.364,4.234,4.334,745441900.0
2026-02-05,4.314,4.354,4.284,4.354,605328200.0
2026-02-06,4.324,4.364,4.284,4.314,493793400.0
2026-02-09,4.354,4.364,4.274,4.294,536154500.0
2026-02-10,4.284,4.294,4.214,4.264,447684500.0
2026-02-11,4.254,4.284,4.224,4.234,371974600.0
2026-02-12,4.234,4.244,4.164,4.174,517699000.0
2026-02-13,4.154,4.174,4.114,4.124,537441700.0
2026-02-24,4.164,4.244,4.154,4.224,540087800.0
2026-02-25,4.234,4.334,4.224,4.304,601170100.0
2026-02-26,4.324,4.324,4.264,4.274,460039200.0
2026-02-27,4.274,4.434,4.264,4.424,1099266900.0
2026-03-02,4.384,4.534,4.374,4.434,1024728800.0
2026-03-03,4.454,4.474,4.254,4.264,932425200.0
2026-03-04,4.234,4.324,4.204,4.264,679471400.0
2026-03-05,4.324,4.474,4.324,4.404,1040317100.0
2026-03-06,4.364,4.374,4.254,4.314,937985500.0
2026-03-09,4.254,4.274,4.164,4.254,842799800.0
2026-03-10,4.294,4.334,4.274,4.294,572124300.0
2026-03-11,4.284,4.344,4.274,4.334,581726700.0
2026-03-12,4.344,4.414,4.324,4.364,753526400.0
2026-03-13,4.344,4.394,4.294,4.304,528982800.0
2026-03-16,4.284,4.284,4.144,4.174,906115300.0
2026-03-17,4.194,4.214,4.124,4.124,514356600.0
2026-03-18,4.174,4.174,4.094,4.144,505072100.0
2026-03-19,4.094,4.104,4.024,4.034,520347500.0
2026-03-20,4.054,4.094,4.014,4.024,484291200.0
2026-03-23,3.954,3.964,3.794,3.814,913918700.0
2026-03-24,3.864,3.944,3.844,3.944,584020400.0
2026-03-25,3.974,3.984,3.924,3.934,439300700.0
2026-03-26,3.934,3.954,3.874,3.884,394296300.0
2026-03-27,3.854,3.914,3.844,3.894,356630500.0
2026-03-30,3.854,3.894,3.834,3.884,356712300.0
2026-03-31,3.874,3.914,3.844,3.854,389281800.0
2026-04-01,3.954,4.004,3.914,3.954,583140400.0
2026-04-02,3.954,3.954,3.874,3.894,390394500.0
2026-04-03,3.904,3.914,3.864,3.874,277051400.0
2026-04-07,3.894,3.894,3.834,3.854,346529600.0
2026-04-08,3.924,3.984,3.894,3.974,579090500.0
2026-04-09,3.934,3.974,3.914,3.954,418250600.0
2026-04-10,3.994,4.024,3.974,3.984,462269800.0
2026-04-13,3.954,3.984,3.934,3.974,404643600.0
2026-04-14,3.994,4.024,3.934,3.964,442694100.0
2026-04-15,3.984,4.004,3.944,3.944,534892800.0
2026-04-16,3.954,3.984,3.924,3.974,415428500.0
2026-04-17,3.954,3.984,3.944,3.964,309867700.0
2026-04-20,4.004,4.184,3.994,4.134,1190459400.0
2026-04-21,4.134,4.284,4.084,4.164,1134802400.0
2026-04-22,4.144,4.224,4.144,4.214,681288200.0
2026-04-23,4.204,4.234,4.114,4.134,691490100.0
2026-04-24,4.114,4.134,4.054,4.074,460099800.0
2026-04-27,4.094,4.164,4.074,4.154,482406600.0
2026-04-28,4.144,4.154,4.084,4.094,395438600.0
2026-04-29,4.084,4.124,4.064,4.114,414009100.0
2026-04-30,4.074,4.124,4.024,4.024,745404900.0
2026-05-06,4.054,4.164,4.034,4.124,828038500.0
2026-05-07,4.144,4.194,4.104,4.154,665042600.0
2026-05-08,4.134,4.134,4.064,4.114,637905700.0
2026-05-11,4.114,4.174,4.104,4.134,610084000.0
2026-05-12,4.134,4.174,4.084,4.114,618521300.0
2026-05-13,4.114,4.174,4.094,4.174,638220600.0
2026-05-14,4.224,4.274,4.144,4.164,876112100.0
2026-05-15,4.164,4.184,4.064,4.084,821594500.0
2026-05-18,4.064,4.174,4.024,4.154,839958700.0
2026-05-19,4.144,4.264,4.114,4.254,880105100.0
2026-05-20,4.234,4.254,4.184,4.204,571778700.0
2026-05-21,4.634,4.634,4.634,4.634,1036010000.0
2026-05-22,4.644,5.104,4.414,5.104,6011059200.0
2026-05-25,5.114,5.314,5.004,5.214,4308875800.0
2026-05-26,5.164,5.744,5.124,5.714,5137725100.0
2026-05-27,5.744,6.034,5.474,5.664,5018521600.0
2026-05-28,5.664,5.724,5.454,5.624,3285486900.0
2026-05-29,5.574,5.584,5.054,5.054,3625385900.0
2026-06-01,5.064,5.534,5.064,5.304,3386887600.0
2026-06-02,5.254,5.484,5.054,5.414,3025845500.0
2026-06-03,5.524,5.864,5.474,5.534,3679758400.0
2026-06-04,5.634,6.094,5.634,6.094,3322998800.0
2026-06-05,6.054,6.714,5.954,6.374,5504115500.0
2026-06-08,6.424,6.684,6.164,6.234,4599875900.0
2026-06-09,6.434,6.584,6.084,6.464,4003164700.0
2026-06-10,6.284,6.324,5.884,5.974,3228480400.0
2026-06-11,5.944,6.064,5.644,5.774,3299682900.0
2026-06-12,5.894,5.954,5.504,5.514,2914643400.0
2026-06-15,5.684,5.954,5.674,5.864,2992830700.0
2026-06-16,5.874,6.174,5.804,6.044,2602837200.0
2026-06-17,6.004,6.654,5.994,6.654,1855020600.0
2026-06-18,6.86,6.93,6.49,6.55,4003242700.0
2026-06-22,6.8,7.18,6.68,6.93,3672905300.0
2026-06-23,6.85,7.07,6.61,6.77,2914057800.0
2026-06-24,6.7,7.15,6.57,7.07,3587714200.0
2026-06-25,7.33,7.67,7.14,7.52,3696354800.0
2026-06-26,7.5,8.24,7.36,7.79,4525176900.0
2026-06-29,7.96,8.21,7.51,7.95,4152457600.0
2026-06-30,8.15,8.75,8.11,8.68,5187899700.0
2026-07-01,8.49,8.81,8.31,8.77,4625315000.0
2026-07-02,8.15,9.5,7.89,9.1,5661858900.0
2026-07-03,8.86,9.09,8.31,8.38,4144206700.0
2026-07-06,8.21,8.52,7.74,7.76,3708742100.0
2026-07-07,7.66,7.84,7.45,7.58,2818697700.0
2026-07-08,7.69,7.9,7.26,7.63,3322287800.0
2026-07-09,7.71,8.18,7.71,8.15,3793990500.0
2026-07-10,8.16,8.34,7.59,7.59,3804619900.0
2026-07-13,7.35,7.41,6.83,6.83,3175870400.0
2026-07-14,6.9,7.17,6.66,7.02,2936732600.0
2026-07-15,6.97,6.97,6.35,6.38,3011272800.0
2026-07-16,6.25,6.39,5.99,6.05,2607655900.0
2026-07-17,6.09,6.22,5.88,6.07,2956818900.0
2026-07-20,6.15,6.2,5.62,5.79,2681321000.0
2026-07-21,5.83,6.36,5.62,6.31,3200397900.0
2026-07-22,6.18,6.38,5.97,6.04,2480425200.0
2026-07-23,6.07,6.14,5.95,6.06,1575304500.0
2026-07-24,5.92,6.01,5.78,5.79,1553642500.0
2026-07-27,5.76,5.97,5.61,5.97,1627477500.0
2026-07-28,5.8,5.89,5.54,5.58,1719493200.0
2026-07-29,5.67,5.77,5.54,5.71,1721869800.0
2026-07-30,5.63,5.69,5.29,5.36,2198719900.0
2026-07-31,5.69,5.72,5.51,5.51,2065917300.0
2026-08-03,5.44,5.53,5.37,5.42,1265617200.0
2026-08-04,5.46,5.66,5.43,5.63,1753473100.0
2026-08-05,5.59,6.03,5.58,5.97,2506023800.0
2026-08-06,5.84,6.08,5.78,5.96,1871411300.0
2026-08-07,5.97,6.17,5.86,6.07,2120636500.0
2026-08-10,6.08,6.1,5.81,5.89,1777761000.0
2026-08-11,5.82,6.04,5.79,5.91,1359955900.0
2026-08-12,5.88,5.95,5.84,5.93,1160347700.0
2026-08-13,6.0,6.05,5.85,5.86,1495079400.0
2026-08-14,5.93,5.94,5.71,5.81,1258956700.0
2026-08-17,5.85,6.08,5.77,6.08,2192358600.0
2026-08-18,6.09,6.48,6.09,6.47,3242584500.0
2026-08-19,6.2,6.41,5.93,6.01,2647315400.0
2026-08-20,6.07,6.09,5.87,5.9,1527848800.0
2026-08-21,5.88,6.05,5.79,6.0,1313130800.0
2026-08-24,5.99,5.99,5.68,5.75,1443785500.0
2026-08-25,5.65,5.79,5.53,5.74,1008239200.0
2026-08-26,5.75,5.78,5.69,5.72,800900200.0
2026-08-27,5.75,5.95,5.74,5.94,1358814700.0
2026-08-28,5.9,5.98,5.86,5.92,1033863600.0
2026-08-31,5.79,6.02,5.75,6.01,1378303300.0
2026-09-01,6.01,6.01,5.89,5.91,981839200.0
2026-09-02,5.83,5.84,5.78,5.79,809226600.0
2026-09-03,5.83,5.84,5.66,5.71,881327300.0
2026-09-04,5.74,5.77,5.58,5.61,955923300.0
2026-09-07,5.66,5.72,5.61,5.68,917516900.0
2026-09-08,5.65,5.66,5.55,5.56,957233400.0
2026-09-09,5.61,5.63,5.52,5.55,737152500.0
2026-09-10,5.51,5.52,5.45,5.46,761658400.0
2026-09-11,5.37,5.4,5.21,5.33,1056289600.0
2026-09-14,5.26,5.36,5.23,5.3,628426900.0
2026-09-15,5.26,5.32,5.25,5.27,535589200.0
2026-09-16,5.28,5.45,5.23,5.45,1027248000.0
2026-09-17,5.42,5.81,5.42,5.75,2321829600.0
2026-09-18,5.78,5.95,5.75,5.92,2110814900.0
2026-09-21,6.0,6.18,5.97,6.07,1790600400.0
2026-09-22,6.12,6.15,5.98,6.0,1486262500.0
2026-09-23,6.09,6.31,5.99,6.02,1579428100.0
2026-09-24,5.97,6.03,5.83,5.85,1075320100.0
2026-09-28,6.02,6.09,5.76,5.8,1400302300.0
2026-09-29,5.72,5.8,5.62,5.71,879357500.0
2026-09-30,5.73,5.88,5.69,5.72,906270900.0
2026-10-08,5.7,5.79,5.47,5.5,1010114300.0
2026-10-09,5.5,5.53,5.32,5.5,862896500.0
2026-10-12,5.5,5.5,5.33,5.33,702268800.0
2026-10-13,5.25,5.39,5.19,5.35,873493200.0
2026-10-14,5.32,5.33,5.17,5.19,751620000.0
2026-10-15,5.06,5.08,4.99,5.05,885027900.0
2026-10-16,5.1,5.18,5.05,5.13,729026000.0
2026-10-19,5.08,5.11,4.97,5.06,624153200.0
2026-10-20,5.04,5.1,5.01,5.04,585753000.0
2026-10-21,5.08,5.11,5.04,5.05,575186200.0
2026-10-22,5.06,5.07,4.82,4.86,1028791900.0
2026-10-23,4.76,4.94,4.63,4.93,1072164300.0
2026-10-26,4.86,4.9,4.81,4.87,580678100.0
2026-10-27,4.91,4.92,4.73,4.73,550926100.0
2026-10-28,4.8,4.87,4.74,4.83,598904000.0
2026-10-29,4.78,4.79,4.63,4.63,682277900.0