date,open,high,low,close,volume
2024-03-07,2.713,2.753,2.703,2.733,108165500.0
2024-03-08,2.723,2.743,2.703,2.713,77534900.0
2024-03-11,2.723,2.733,2.703,2.713,99744000.0
2024-03-12,2.723,2.723,2.673,2.673,133136000.0
2024-03-13,2.673,2.693,2.663,2.683,97715600.0
2024-03-14,2.683,2.703,2.673,2.683,99947000.0
2024-03-15,2.693,2.763,2.683,2.753,309949200.0
2024-03-18,2.743,2.763,2.703,2.713,163826200.0
2024-03-19,2.713,2.723,2.683,2.693,92571500.0
2024-03-20,2.683,2.733,2.673,2.723,115615900.0
2024-03-21,2.733,2.773,2.723,2.753,136986800.0
2024-03-22,2.753,2.763,2.713,2.743,109655600.0
2024-03-25,2.753,2.783,2.733,2.763,137563700.0
2024-03-26,2.773,2.813,2.763,2.813,143584500.0
2024-03-27,2.813,2.843,2.793,2.823,141750800.0
2024-03-28,2.653,2.653,2.513,2.583,625885800.0
2024-03-29,2.543,2.593,2.523,2.583,365668800.0
2024-04-01,2.583,2.593,2.543,2.563,293450300.0
2024-04-02,2.553,2.573,2.533,2.543,256412300.0
2024-04-03,2.533,2.543,2.513,2.523,174782000.0
2024-04-08,2.513,2.553,2.503,2.533,214944200.0
2024-04-09,2.543,2.563,2.523,2.533,159434200.0
2024-04-10,2.533,2.543,2.513,2.523,119126200.0
2024-04-11,2.523,2.533,2.503,2.523,129930500.0
2024-04-12,2.513,2.533,2.483,2.483,175876700.0
2024-04-15,2.493,2.553,2.483,2.543,253851000.0
2024-04-16,2.543,2.563,2.523,2.533,215921300.0
2024-04-17,2.533,2.613,2.523,2.603,278752900.0
2024-04-18,2.603,2.693,2.593,2.653,301136400.0
2024-04-19,2.633,2.653,2.613,2.623,164067800.0
2024-04-22,2.633,2.653,2.583,2.593,178472000.0
2024-04-23,2.603,2.623,2.573,2.573,144079400.0
2024-04-24,2.573,2.593,2.563,2.573,118577300.0
2024-04-25,2.573,2.603,2.563,2.603,102467500.0
2024-04-26,2.603,2.623,2.563,2.573,190346300.0
2024-04-29,2.573,2.613,2.563,2.593,182710700.0
2024-04-30,2.593,2.643,2.593,2.613,171774000.0
2024-05-06,2.633,2.643,2.613,2.623,138862600.0
2024-05-07,2.623,2.633,2.593,2.633,143950500.0
2024-05-08,2.623,2.643,2.603,2.603,108811500.0
2024-05-09,2.613,2.633,2.603,2.613,106323500.0
2024-05-10,2.613,2.643,2.613,2.633,134130200.0
2024-05-13,2.633,2.653,2.623,2.643,128226900.0
2024-05-14,2.653,2.663,2.633,2.643,101263100.0
2024-05-15,2.643,2.643,2.623,2.623,72229800.0
2024-05-16,2.633,2.663,2.613,2.643,172220800.0
2024-05-17,2.653,2.683,2.643,2.683,178891800.0
2024-05-20,2.683,2.743,2.683,2.713,210764300.0
2024-05-21,2.713,2.733,2.693,2.723,123892200.0
2024-05-22,2.733,2.773,2.723,2.753,179910000.0
2024-05-23,2.753,2.753,2.713,2.723,166010500.0
2024-05-24,2.723,2.743,2.703,2.703,122835100.0
2024-05-27,2.713,2.743,2.703,2.743,123511800.0
2024-05-28,2.743,2.763,2.723,2.723,102299600.0
2024-05-29,2.723,2.743,2.693,2.693,126900100.0
2024-05-30,2.693,2.723,2.663,2.683,115653700.0
2024-05-31,2.683,2.713,2.673,2.703,105842500.0
2024-06-03,2.703,2.713,2.653,2.673,146978600.0
2024-06-04,2.673,2.703,2.653,2.693,93969500.0
2024-06-05,2.703,2.713,2.663,2.673,78678500.0
2024-06-06,2.663,2.673,2.633,2.643,121300200.0
2024-06-07,2.643,2.683,2.643,2.673,131731500.0
2024-06-11,2.673,2.673,2.613,2.613,159140000.0
2024-06-12,2.613,2.623,2.573,2.603,119205500.0
2024-06-13,2.603,2.603,2.573,2.573,88177000.0
2024-06-14,2.573,2.613,2.563,2.603,127100300.0
2024-06-17,2.593,2.593,2.563,2.573,106265600.0
2024-06-18,2.573,2.593,2.553,2.573,105802400.0
2024-06-19,2.573,2.603,2.563,2.583,88207500.0
2024-06-20,2.583,2.593,2.563,2.563,72558900.0
2024-06-21,2.563,2.573,2.543,2.553,120908300.0
2024-06-24,2.563,2.573,2.533,2.563,110043700.0
2024-06-25,2.573,2.603,2.563,2.583,127581900.0
2024-06-26,2.593,2.603,2.583,2.593,92772200.0
2024-06-27,2.593,2.643,2.583,2.633,125188700.0
2024-06-28,2.633,2.643,2.603,2.633,136310300.0
2024-07-01,2.623,2.673,2.623,2.653,131120400.0
2024-07-02,2.653,2.733,2.643,2.723,191154100.0
2024-07-03,2.723,2.753,2.713,2.733,154071000.0
2024-07-04,2.733,2.763,2.723,2.743,136782900.0
2024-07-05,2.743,2.753,2.663,2.683,171519900.0
2024-07-08,2.693,2.723,2.683,2.703,133633500.0
2024-07-09,2.703,2.733,2.683,2.733,119251200.0
2024-07-10,2.733,2.753,2.723,2.743,112973200.0
2024-07-11,2.753,2.763,2.703,2.713,117452100.0
2024-07-12,2.723,2.773,2.713,2.763,160003500.0
2024-07-15,2.763,2.793,2.743,2.783,115388100.0
2024-07-16,2.793,2.813,2.773,2.803,151934300.0
2024-07-17,2.803,2.843,2.793,2.833,146488500.0
2024-07-18,2.843,2.853,2.793,2.833,130556500.0
2024-07-19,2.833,2.833,2.783,2.833,169440300.0
2024-07-22,2.823,2.833,2.763,2.783,174996100.0
2024-07-23,2.793,2.833,2.783,2.793,164953300.0
2024-07-24,2.806,2.826,2.796,2.816,176793300.0
2024-07-25,2.816,2.826,2.746,2.786,195026300.0
2024-07-26,2.786,2.796,2.716,2.726,164747900.0
2024-07-29,2.736,2.816,2.706,2.806,177811900.0
2024-07-30,2.806,2.836,2.786,2.806,124587000.0
2024-07-31,2.816,2.836,2.776,2.796,156307800.0
2024-08-01,2.796,2.836,2.766,2.816,150353600.0
2024-08-02,2.796,2.816,2.786,2.796,92097100.0
2024-08-05,2.786,2.816,2.766,2.776,142477900.0
2024-08-06,2.786,2.796,2.716,2.746,149192000.0
2024-08-07,2.746,2.816,2.736,2.776,146306100.0
2024-08-08,2.776,2.796,2.766,2.776,87387400.0
2024-08-09,2.776,2.796,2.766,2.766,62805900.0
2024-08-12,2.766,2.776,2.736,2.736,79877100.0
2024-08-13,2.746,2.766,2.736,2.756,77583300.0
2024-08-14,2.746,2.776,2.746,2.756,71549700.0
2024-08-15,2.766,2.826,2.746,2.816,147525700.0
2024-08-16,2.826,2.856,2.816,2.856,131315200.0
2024-08-19,2.856,2.896,2.836,2.896,150543800.0
2024-08-20,2.896,2.906,2.866,2.886,117285300.0
2024-08-21,2.886,2.886,2.826,2.866,125613200.0
2024-08-22,2.866,2.906,2.856,2.886,131097100.0
2024-08-23,2.896,2.906,2.846,2.896,112994500.0
2024-08-26,2.896,2.906,2.856,2.886,97021500.0
2024-08-27,2.886,2.906,2.866,2.896,113451200.0
2024-08-28,2.896,2.896,2.836,2.856,143335700.0
2024-08-29,2.846,2.856,2.736,2.736,195749300.0
2024-08-30,2.736,2.746,2.696,2.696,225045800.0
2024-09-02,2.706,2.746,2.696,2.706,211180300.0
2024-09-03,2.706,2.726,2.636,2.666,235192500.0
2024-09-04,2.666,2.706,2.656,2.696,130208600.0
2024-09-05,2.696,2.716,2.676,2.706,102968600.0
2024-09-06,2.706,2.746,2.696,2.716,97876100.0
2024-09-09,2.706,2.716,2.656,2.686,141939500.0
2024-09-10,2.696,2.726,2.666,2.716,108996300.0
2024-09-11,2.716,2.716,2.626,2.646,141077800.0
2024-09-12,2.636,2.686,2.616,2.676,114918000.0
2024-09-13,2.686,2.716,2.656,2.676,119937300.0
2024-09-18,2.686,2.696,2.656,2.686,81435700.0
2024-09-19,2.686,2.706,2.666,2.706,91473400.0
2024-09-20,2.696,2.736,2.696,2.726,145276100.0
2024-09-23,2.726,2.786,2.706,2.776,114460100.0
2024-09-24,2.796,2.916,2.786,2.916,256301000.0
2024-09-25,2.946,2.996,2.916,2.966,249829400.0
2024-09-26,2.966,3.156,2.956,3.146,310558900.0
2024-09-27,3.216,3.236,3.036,3.096,192057300.0
2024-09-30,3.166,3.286,3.076,3.236,449076400.0
2024-10-08,3.526,3.556,3.236,3.286,561097000.0
2024-10-09,3.276,3.286,3.036,3.046,373219000.0
2024-10-10,3.086,3.266,3.066,3.186,299310800.0
2024-10-11,3.166,3.246,3.096,3.126,181275400.0
2024-10-14,3.166,3.256,3.156,3.216,219870400.0
2024-10-15,3.216,3.236,3.116,3.116,169331100.0
2024-10-16,3.086,3.206,3.076,3.176,171620000.0
2024-10-17,3.186,3.226,3.146,3.146,141627300.0
2024-10-18,3.146,3.186,3.076,3.146,196974100.0
2024-10-21,3.146,3.156,3.086,3.096,163541700.0
2024-10-22,3.096,3.136,3.076,3.096,128566700.0
2024-10-23,3.106,3.126,3.086,3.116,111271000.0
2024-10-24,3.096,3.126,3.076,3.096,95212900.0
2024-10-25,3.086,3.096,3.056,3.056,122065500.0
2024-10-28,3.056,3.066,3.006,3.056,142172400.0
2024-10-29,3.056,3.116,3.036,3.046,165638300.0
2024-10-30,3.036,3.066,2.986,2.996,132063800.0
2024-10-31,3.026,3.106,3.026,3.086,217219800.0
2024-11-01,3.086,3.116,3.066,3.086,162207500.0
2024-11-04,3.086,3.106,3.046,3.106,139146500.0
2024-11-05,3.106,3.176,3.096,3.166,166623800.0
2024-11-06,3.156,3.166,3.106,3.116,152148700.0
2024-11-07,3.116,3.176,3.106,3.176,193674900.0
2024-11-08,3.196,3.206,3.116,3.126,209771800.0
2024-11-11,3.106,3.126,3.076,3.126,177436900.0
2024-11-12,3.116,3.156,3.076,3.086,181437900.0
2024-11-13,3.096,3.116,3.076,3.106,109679900.0
2024-11-14,3.106,3.136,3.086,3.096,151585700.0
2024-11-15,3.086,3.136,3.046,3.086,220437500.0
2024-11-18,3.126,3.296,3.116,3.236,402658600.0
2024-11-19,3.216,3.336,3.156,3.246,324251300.0
2024-11-20,3.236,3.276,3.206,3.236,173925700.0
2024-11-21,3.236,3.256,3.196,3.226,126479600.0
2024-11-22,3.226,3.256,3.156,3.156,173788500.0
2024-11-25,3.166,3.206,3.156,3.176,156717100.0
2024-11-26,3.176,3.246,3.146,3.226,154200400.0
2024-11-27,3.216,3.256,3.186,3.256,140102600.0
2024-11-28,3.246,3.276,3.226,3.256,112381400.0
2024-11-29,3.256,3.296,3.236,3.236,174104300.0
2024-12-02,3.246,3.256,3.206,3.236,163238000.0
2024-12-03,3.226,3.326,3.216,3.326,230260500.0
2024-12-04,3.316,3.356,3.276,3.346,159276200.0
2024-12-05,3.336,3.376,3.306,3.316,146604500.0
2024-12-06,3.316,3.386,3.306,3.366,157194500.0
2024-12-09,3.356,3.396,3.326,3.376,143009700.0
2024-12-10,3.416,3.436,3.366,3.386,187834100.0
2024-12-11,3.386,3.396,3.316,3.326,196139600.0
2024-12-12,3.336,3.416,3.326,3.416,195699500.0
2024-12-13,3.396,3.406,3.336,3.356,207041400.0
2024-12-16,3.336,3.396,3.336,3.366,159900200.0
2024-12-17,3.356,3.386,3.306,3.316,154723700.0
2024-12-18,3.346,3.466,3.346,3.406,252074700.0
2024-12-19,3.386,3.426,3.346,3.356,173663700.0
2024-12-20,3.366,3.386,3.326,3.336,133605300.0
2024-12-23,3.336,3.436,3.336,3.396,209676600.0
2024-12-24,3.406,3.456,3.386,3.436,151488900.0
2024-12-25,3.446,3.486,3.426,3.466,146358200.0
2024-12-26,3.456,3.466,3.406,3.446,120083300.0
2024-12-27,3.446,3.476,3.376,3.456,163176900.0
2024-12-30,3.456,3.556,3.446,3.546,222112300.0
2024-12-31,3.546,3.606,3.496,3.506,221292900.0
2025-01-02,3.506,3.536,3.346,3.366,319356500.0
2025-01-03,3.386,3.406,3.306,3.346,203436600.0
2025-01-06,3.346,3.356,3.256,3.356,184451100.0
2025-01-07,3.356,3.376,3.316,3.366,133056800.0
2025-01-08,3.366,3.416,3.346,3.376,182623200.0
2025-01-09,3.376,3.376,3.286,3.316,165301100.0
2025-01-10,3.316,3.346,3.246,3.316,182781800.0
2025-01-13,3.296,3.296,3.226,3.246,182133500.0
2025-01-14,3.256,3.316,3.236,3.306,163693400.0
2025-01-15,3.316,3.396,3.306,3.326,150281900.0
2025-01-16,3.356,3.396,3.336,3.366,134736600.0
2025-01-17,3.366,3.386,3.316,3.346,108879700.0
2025-01-20,3.356,3.416,3.316,3.396,184295900.0
2025-01-21,3.406,3.446,3.376,3.416,144764800.0
2025-01-22,3.41,3.43,3.36,3.39,178225700.0
2025-01-23,3.41,3.62,3.41,3.61,363403400.0
2025-01-24,3.63,3.64,3.49,3.61,246552700.0
2025-01-27,3.58,3.65,3.58,3.61,132591300.0
2025-02-05,3.6,3.62,3.49,3.52,169207600.0
2025-02-06,3.52,3.57,3.49,3.51,132654700.0
2025-02-07,3.52,3.53,3.48,3.49,143701400.0
2025-02-10,3.49,3.53,3.47,3.49,124356100.0
2025-02-11,3.49,3.52,3.48,3.49,114279700.0
2025-02-12,3.5,3.51,3.47,3.5,106927900.0
2025-02-13,3.49,3.53,3.49,3.51,119883000.0
2025-02-14,3.51,3.53,3.48,3.52,108469200.0
2025-02-17,3.52,3.53,3.49,3.52,131226200.0
2025-02-18,3.51,3.61,3.51,3.58,186885100.0
2025-02-19,3.58,3.61,3.55,3.57,115642700.0
2025-02-20,3.57,3.61,3.56,3.59,112933600.0
2025-02-21,3.59,3.6,3.53,3.53,141694600.0
2025-02-24,3.52,3.54,3.49,3.51,114839300.0
2025-02-25,3.5,3.53,3.46,3.48,117128300.0
2025-02-26,3.48,3.52,3.47,3.49,104918200.0
2025-02-27,3.49,3.54,3.47,3.53,133807500.0
2025-02-28,3.52,3.54,3.5,3.5,114321200.0
2025-03-03,3.5,3.51,3.45,3.49,148152400.0
2025-03-04,3.49,3.51,3.47,3.5,105108200.0
2025-03-05,3.49,3.59,3.49,3.59,173409700.0
2025-03-06,3.59,3.6,3.53,3.54,126893500.0
2025-03-07,3.55,3.57,3.52,3.54,98022600.0
2025-03-10,3.53,3.54,3.47,3.48,151509500.0
2025-03-11,3.47,3.49,3.46,3.49,103188400.0
2025-03-12,3.49,3.53,3.46,3.52,113094400.0
2025-03-13,3.52,3.55,3.51,3.54,108972100.0
2025-03-14,3.55,3.64,3.54,3.6,206197200.0
2025-03-17,3.62,3.64,3.6,3.61,119728300.0
2025-03-18,3.63,3.63,3.58,3.6,91608400.0
2025-03-19,3.6,3.65,3.58,3.64,104877700.0
2025-03-20,3.64,3.67,3.62,3.64,82827700.0
2025-03-21,3.63,3.65,3.56,3.58,116712000.0
2025-03-24,3.58,3.6,3.57,3.58,105539200.0
2025-03-25,3.59,3.61,3.58,3.6,94522300.0
2025-03-26,3.6,3.61,3.54,3.55,116432100.0
2025-03-27,3.55,3.6,3.55,3.58,105962200.0
2025-03-28,3.58,3.59,3.54,3.56,94331000.0
2025-03-31,3.55,3.56,3.46,3.52,184880200.0
2025-04-01,3.51,3.53,3.44,3.48,216926300.0
2025-04-02,3.47,3.57,3.47,3.55,219359200.0
2025-04-03,3.52,3.58,3.52,3.56,112041600.0
2025-04-07,3.49,3.5,3.25,3.33,344035500.0
2025-04-08,3.31,3.4,3.31,3.4,265379600.0
2025-04-09,3.39,3.4,3.31,3.39,196489600.0
2025-04-10,3.41,3.42,3.36,3.38,155333300.0
2025-04-11,3.39,3.4,3.37,3.39,112520500.0
2025-04-14,3.4,3.46,3.39,3.44,138313300.0
2025-04-15,3.44,3.48,3.43,3.46,161945400.0
2025-04-16,3.47,3.55,3.45,3.53,235531500.0
2025-04-17,3.54,3.56,3.47,3.56,148807000.0
2025-04-18,3.54,3.57,3.52,3.55,105446100.0
2025-04-21,3.54,3.58,3.49,3.5,123941300.0
2025-04-22,3.5,3.57,3.49,3.56,133076800.0
2025-04-23,3.56,3.57,3.52,3.52,102892100.0
2025-04-24,3.52,3.6,3.52,3.59,142348300.0
2025-04-25,3.59,3.61,3.54,3.55,121316900.0
2025-04-28,3.56,3.64,3.55,3.63,171663800.0
2025-04-29,3.63,3.66,3.6,3.63,108913600.0
2025-04-30,3.62,3.63,3.51,3.52,177445300.0
2025-05-06,3.54,3.54,3.49,3.51,135280000.0
2025-05-07,3.56,3.61,3.54,3.61,179725600.0
2025-05-08,3.6,3.64,3.59,3.61,94504400.0
2025-05-09,3.61,3.66,3.6,3.64,114513100.0
2025-05-12,3.66,3.69,3.62,3.64,117643500.0
2025-05-13,3.65,3.69,3.62,3.69,108376200.0
2025-05-14,3.68,3.76,3.66,3.74,164401200.0
2025-05-15,3.73,3.77,3.72,3.74,108015900.0
2025-05-16,3.74,3.75,3.66,3.7,99516700.0
2025-05-19,3.71,3.76,3.69,3.7,92320200.0
2025-05-20,3.71,3.74,3.69,3.7,92463900.0
2025-05-21,3.71,3.75,3.7,3.73,83018000.0
2025-05-22,3.73,3.79,3.7,3.79,113955400.0
2025-05-23,3.79,3.81,3.73,3.74,103259800.0
2025-05-26,3.73,3.76,3.69,3.7,115052700.0
2025-05-27,3.7,3.74,3.69,3.72,96712300.0
2025-05-28,3.71,3.73,3.66,3.7,92444100.0
2025-05-29,3.7,3.71,3.67,3.68,100702700.0
2025-05-30,3.68,3.72,3.67,3.71,129462100.0
2025-06-03,3.7,3.8,3.69,3.77,157406300.0
2025-06-04,3.78,3.82,3.77,3.79,127021100.0
2025-06-05,3.81,3.83,3.74,3.75,111783200.0
2025-06-06,3.76,3.79,3.73,3.74,112135800.0
2025-06-09,3.74,3.75,3.69,3.74,148884100.0
2025-06-10,3.74,3.82,3.73,3.79,190869800.0
2025-06-11,3.79,3.82,3.77,3.81,109797400.0
2025-06-12,3.81,3.84,3.78,3.83,103361500.0
2025-06-13,3.83,3.85,3.76,3.76,147463400.0
2025-06-16,3.77,3.82,3.75,3.82,114288900.0
2025-06-17,3.82,3.84,3.79,3.81,106162600.0
2025-06-18,3.82,3.85,3.79,3.84,125959600.0
2025-06-19,3.83,3.85,3.79,3.82,107573000.0
2025-06-20,3.82,3.92,3.81,3.9,154025600.0
2025-06-23,3.89,3.99,3.83,3.97,191447900.0
2025-06-24,3.96,4.0,3.91,3.99,166827500.0
2025-06-25,3.98,4.0,3.91,3.98,161870400.0
2025-06-26,3.97,4.04,3.93,4.02,163950700.0
2025-06-27,4.01,4.08,3.87,3.89,291002100.0
2025-06-30,3.87,3.91,3.86,3.89,151249800.0
2025-07-01,3.9,3.96,3.89,3.94,126264400.0
2025-07-02,3.95,4.0,3.94,3.96,127187300.0
2025-07-03,3.96,4.0,3.94,3.99,127722600.0
2025-07-04,3.99,4.14,3.98,4.12,223699400.0
2025-07-07,4.12,4.19,4.11,4.18,152668900.0
2025-07-08,4.18,4.21,4.13,4.15,130874600.0
2025-07-09,4.16,4.2,4.14,4.17,112119000.0
2025-07-10,4.16,4.24,4.15,4.18,206705000.0
2025-07-11,4.18,4.24,4.08,4.08,284352500.0
2025-07-14,4.09,4.2,4.08,4.13,198209500.0
2025-07-15,4.14,4.17,4.05,4.09,154702800.0
2025-07-16,4.1,4.11,4.02,4.05,175665900.0
2025-07-17,4.05,4.07,4.0,4.01,127999300.0
2025-07-18,4.02,4.07,4.01,4.04,141636400.0
2025-07-21,4.04,4.06,4.0,4.01,141331100.0
2025-07-22,4.01,4.02,3.93,3.98,189618300.0
2025-07-23,3.98,4.03,3.96,3.98,177077200.0
2025-07-24,4.005,4.015,3.945,3.955,198450100.0
2025-07-25,3.955,3.985,3.905,3.905,174138400.0
2025-07-28,3.905,3.965,3.895,3.915,152445900.0
2025-07-29,3.915,3.945,3.875,3.875,151636900.0
2025-07-30,3.875,3.945,3.865,3.905,154462000.0
2025-07-31,3.895,3.915,3.825,3.875,181955600.0
2025-08-01,3.885,3.905,3.825,3.875,157970700.0
2025-08-04,3.855,3.915,3.855,3.885,132314200.0
2025-08-05,3.885,3.965,3.875,3.945,191825100.0
2025-08-06,3.955,3.975,3.925,3.945,130261400.0
2025-08-07,3.945,3.975,3.905,3.955,144777600.0
2025-08-08,3.955,4.025,3.955,3.975,157139600.0
2025-08-11,3.965,3.985,3.885,3.885,211724500.0
2025-08-12,3.895,3.965,3.895,3.925,213969500.0
2025-08-13,3.935,3.945,3.865,3.865,220779700.0
2025-08-14,3.875,3.905,3.865,3.865,136192300.0
2025-08-15,3.875,3.875,3.735,3.755,327813800.0
2025-08-18,3.765,3.785,3.745,3.765,163516600.0
2025-08-19,3.765,3.785,3.745,3.755,138493200.0
2025-08-20,3.755,3.795,3.735,3.775,140278800.0
2025-08-21,3.775,3.815,3.755,3.805,148290700.0
2025-08-22,3.805,3.815,3.745,3.775,194603800.0
2025-08-25,3.775,3.835,3.765,3.825,210068600.0
2025-08-26,3.825,3.825,3.775,3.785,143873200.0
2025-08-27,3.775,3.785,3.675,3.675,295063700.0
2025-08-28,3.685,3.715,3.645,3.675,213781300.0
2025-08-29,3.675,3.765,3.595,3.605,558827300.0
2025-09-01,3.625,3.675,3.525,3.535,597841000.0
2025-09-02,3.545,3.625,3.535,3.615,391262600.0
2025-09-03,3.615,3.615,3.545,3.565,214891800.0
2025-09-04,3.555,3.595,3.475,3.575,338915800.0
2025-09-05,3.565,3.575,3.505,3.535,235843800.0
2025-09-08,3.535,3.565,3.455,3.485,388119900.0
2025-09-09,3.475,3.505,3.465,3.495,188319000.0
2025-09-10,3.495,3.515,3.475,3.495,212382100.0
2025-09-11,3.485,3.535,3.465,3.525,243260900.0
2025-09-12,3.515,3.535,3.445,3.455,347037900.0
2025-09-15,3.475,3.505,3.395,3.435,522182700.0
2025-09-16,3.425,3.475,3.355,3.375,572456300.0
2025-09-17,3.365,3.395,3.345,3.365,276655100.0
2025-09-18,3.375,3.385,3.285,3.305,339329100.0
2025-09-19,3.305,3.315,3.255,3.285,283766900.0
2025-09-22,3.285,3.305,3.255,3.275,178806600.0
2025-09-23,3.275,3.335,3.255,3.305,327580700.0
2025-09-24,3.305,3.335,3.275,3.295,257449300.0
2025-09-25,3.295,3.295,3.245,3.265,233093500.0
2025-09-26,3.265,3.285,3.215,3.255,252801600.0
2025-09-29,3.255,3.265,3.215,3.225,372178500.0
2025-09-30,3.225,3.235,3.175,3.185,304397600.0
2025-10-09,3.185,3.195,3.145,3.185,529392400.0
2025-10-10,3.175,3.245,3.175,3.175,701476300.0
2025-10-13,3.155,3.195,3.105,3.175,508863100.0
2025-10-14,3.165,3.275,3.155,3.245,603413900.0
2025-10-15,3.255,3.275,3.225,3.265,374636500.0
2025-10-16,3.265,3.305,3.245,3.295,393755900.0
2025-10-17,3.285,3.315,3.255,3.255,375571600.0
2025-10-20,3.265,3.305,3.205,3.295,399805700.0
2025-10-21,3.285,3.295,3.255,3.275,298576900.0
2025-10-22,3.275,3.345,3.265,3.325,431862200.0
2025-10-23,3.335,3.385,3.305,3.365,433540100.0
2025-10-24,3.365,3.395,3.345,3.355,376543700.0
2025-10-27,3.345,3.385,3.285,3.355,446255100.0
2025-10-28,3.345,3.365,3.295,3.325,305726300.0
2025-10-29,3.325,3.325,3.255,3.265,304301000.0
2025-10-30,3.265,3.295,3.265,3.275,237864300.0
2025-10-31,3.215,3.225,3.155,3.165,591535500.0
2025-11-03,3.165,3.245,3.165,3.235,423025600.0
2025-11-04,3.235,3.305,3.235,3.285,393932700.0
2025-11-05,3.285,3.295,3.255,3.275,261324800.0
2025-11-06,3.275,3.295,3.245,3.265,206180500.0
2025-11-07,3.265,3.295,3.265,3.275,218300800.0
2025-11-10,3.265,3.325,3.255,3.315,289110700.0
2025-11-11,3.315,3.335,3.305,3.305,174195400.0
2025-11-12,3.315,3.355,3.315,3.325,283867400.0
2025-11-13,3.335,3.345,3.285,3.325,299654000.0
2025-11-14,3.325,3.365,3.315,3.335,330208700.0
2025-11-17,3.355,3.395,3.315,3.365,423931200.0
2025-11-18,3.365,3.375,3.335,3.355,244436400.0
2025-11-19,3.355,3.435,3.345,3.425,421441900.0
2025-11-20,3.415,3.545,3.405,3.495,517945200.0
2025-11-21,3.475,3.505,3.405,3.425,465385000.0
2025-11-24,3.425,3.445,3.385,3.405,394647300.0
2025-11-25,3.425,3.485,3.405,3.475,318887400.0
2025-11-26,3.485,3.505,3.435,3.445,301873600.0
2025-11-27,3.455,3.485,3.415,3.475,266575200.0
2025-11-28,3.465,3.475,3.425,3.435,268595500.0
2025-12-01,3.425,3.445,3.405,3.425,276314700.0
2025-12-02,3.425,3.445,3.385,3.415,227317900.0
2025-12-03,3.405,3.425,3.365,3.375,258803900.0
2025-12-04,3.375,3.385,3.345,3.365,194147300.0
2025-12-05,3.365,3.375,3.325,3.345,204517600.0
2025-12-08,3.345,3.405,3.345,3.385,241260700.0
2025-12-09,3.385,3.395,3.335,3.345,199649800.0
2025-12-10,3.345,3.355,3.295,3.315,224648700.0
2025-12-11,3.325,3.335,3.315,3.325,164061100.0
2025-12-12,3.325,3.345,3.295,3.325,229318800.0
2025-12-15,3.335,3.375,3.325,3.365,198083600.0
2025-12-16,3.365,3.375,3.315,3.325,209396100.0
2025-12-17,3.325,3.355,3.295,3.345,205500100.0
2025-12-18,3.335,3.395,3.315,3.385,223191600.0
2025-12-19,3.385,3.395,3.365,3.385,208129300.0
2025-12-22,3.375,3.385,3.335,3.345,184857800.0
2025-12-23,3.345,3.365,3.325,3.335,173952800.0
2025-12-24,3.335,3.345,3.315,3.325,148272000.0
2025-12-25,3.325,3.355,3.315,3.345,129488500.0
2025-12-26,3.335,3.355,3.325,3.335,126614500.0
2025-12-29,3.335,3.365,3.325,3.355,196529000.0
2025-12-30,3.345,3.355,3.315,3.315,200164900.0
2025-12-31,3.315,3.325,3.305,3.315,122343900.0
2026-01-05,3.315,3.335,3.295,3.305,229224400.0
2026-01-06,3.305,3.325,3.295,3.325,192181300.0
2026-01-07,3.325,3.345,3.315,3.315,199912400.0
2026-01-08,3.325,3.325,3.295,3.295,163674200.0
2026-01-09,3.305,3.305,3.275,3.275,191124800.0
2026-01-12,3.275,3.295,3.265,3.285,227347300.0
2026-01-13,3.295,3.325,3.285,3.285,248832200.0
2026-01-14,3.295,3.295,3.245,3.255,314596000.0
2026-01-15,3.245,3.255,3.195,3.205,254392000.0
2026-01-16,3.215,3.225,3.175,3.175,231038800.0
2026-01-19,3.165,3.185,3.155,3.165,188755800.0
2026-01-20,3.165,3.225,3.165,3.215,252984300.0
2026-01-21,3.205,3.235,3.175,3.185,255850200.0
2026-01-22,3.185,3.235,3.175,3.205,220241100.0
2026-01-23,3.215,3.225,3.185,3.195,206511900.0
2026-01-26,3.195,3.225,3.175,3.205,239562300.0
2026-01-27,3.205,3.225,3.185,3.185,245717300.0
2026-01-28,3.185,3.235,3.135,3.145,718170000.0
2026-01-29,3.145,3.175,3.085,3.165,649091100.0
2026-01-30,3.165,3.205,3.145,3.145,365986700.0
2026-02-02,3.155,3.225,3.145,3.175,455575800.0
2026-02-03,3.185,3.185,3.135,3.145,319401700.0
2026-02-04,3.145,3.205,3.135,3.195,339138800.0
2026-02-05,3.22,3.27,3.21,3.25,323078700.0
2026-02-06,3.24,3.26,3.21,3.24,259386000.0
2026-02-09,3.24,3.28,3.22,3.26,199520700.0
2026-02-10,3.26,3.29,3.25,3.28,217278100.0
2026-02-11,3.28,3.29,3.26,3.28,145469100.0
2026-02-12,3.28,3.28,3.22,3.23,320740800.0
2026-02-13,3.23,3.25,3.21,3.22,198941000.0
2026-02-24,3.24,3.24,3.2,3.21,183774600.0
2026-02-25,3.21,3.24,3.16,3.17,549013300.0
2026-02-26,3.18,3.19,3.16,3.17,186328200.0
2026-02-27,3.17,3.18,3.16,3.17,196191900.0
2026-03-02,3.16,3.19,3.15,3.17,337378200.0
2026-03-03,3.16,3.22,3.15,3.19,476884600.0
2026-03-04,3.18,3.19,3.11,3.13,439094300.0
2026-03-05,3.13,3.18,3.13,3.17,235787400.0
2026-03-06,3.16,3.18,3.15,3.17,172994000.0
2026-03-09,3.16,3.19,3.15,3.16,252487700.0
2026-03-10,3.17,3.19,3.15,3.18,248684300.0
2026-03-11,3.18,3.22,3.17,3.22,295929500.0
2026-03-12,3.22,3.27,3.21,3.26,329294000.0
2026-03-13,3.25,3.29,3.24,3.26,286597300.0
2026-03-16,3.25,3.27,3.23,3.24,241249400.0
2026-03-17,3.23,3.29,3.23,3.27,297914900.0
2026-03-18,3.26,3.28,3.24,3.26,242770200.0
2026-03-19,3.25,3.27,3.23,3.24,221178600.0
2026-03-20,3.23,3.25,3.21,3.21,325930400.0
2026-03-23,3.2,3.21,3.1,3.11,467852100.0
2026-03-24,3.13,3.18,3.12,3.18,251904300.0
2026-03-25,3.18,3.23,3.16,3.23,243714100.0
2026-03-26,3.22,3.25,3.22,3.23,233883000.0
2026-03-27,3.21,3.23,3.19,3.2,153131300.0
2026-03-30,3.19,3.22,3.18,3.21,148729100.0
2026-03-31,3.18,3.21,3.14,3.14,368633900.0
2026-04-01,3.16,3.17,3.13,3.13,279995700.0
2026-04-02,3.13,3.15,3.12,3.12,181071700.0
2026-04-03,3.13,3.13,3.11,3.12,142931200.0
2026-04-07,3.12,3.12,3.1,3.11,135049700.0
2026-04-08,3.12,3.15,3.11,3.15,199854500.0
2026-04-09,3.14,3.15,3.12,3.12,107480100.0
2026-04-10,3.13,3.14,3.12,3.12,107013200.0
2026-04-13,3.12,3.13,3.1,3.12,88896700.0
2026-04-14,3.11,3.13,3.11,3.13,96560200.0
2026-04-15,3.13,3.14,3.12,3.14,111992000.0
2026-04-16,3.13,3.14,3.12,3.13,123690400.0
2026-04-17,3.13,3.13,3.1,3.11,204965600.0
2026-04-20,3.11,3.12,3.1,3.11,103689500.0
2026-04-21,3.12,3.13,3.11,3.11,118472900.0
2026-04-22,3.11,3.12,3.1,3.11,105973300.0
2026-04-23,3.11,3.12,3.1,3.11,111278200.0
2026-04-24,3.11,3.11,3.1,3.11,92093600.0
2026-04-27,3.1,3.11,3.09,3.09,138633000.0
2026-04-28,3.09,3.1,3.07,3.08,178988700.0
2026-04-29,3.08,3.09,3.07,3.09,101701400.0
2026-04-30,3.06,3.07,3.05,3.05,216338000.0
2026-05-06,3.05,3.06,3.03,3.04,168677100.0
2026-05-07,3.04,3.06,3.03,3.05,147344200.0
2026-05-08,3.05,3.06,3.04,3.05,72971300.0
2026-05-11,3.05,3.09,3.04,3.08,220582900.0
2026-05-12,3.08,3.09,3.07,3.08,115873100.0
2026-05-13,3.07,3.08,3.05,3.06,127161100.0
2026-05-14,3.07,3.08,3.06,3.07,117252000.0
2026-05-15,3.07,3.08,3.04,3.04,188147800.0
2026-05-18,3.04,3.05,3.01,3.02,154729200.0
2026-05-19,3.02,3.05,3.01,3.05,122101200.0
2026-05-20,3.05,3.09,3.04,3.06,222828200.0
2026-05-21,3.06,3.08,3.04,3.04,126116900.0
2026-05-22,3.05,3.05,3.02,3.03,111326900.0
2026-05-25,3.03,3.05,3.02,3.03,91995200.0
2026-05-26,3.03,3.05,3.02,3.02,105464600.0
2026-05-27,3.02,3.04,3.02,3.02,115766600.0
2026-05-28,3.03,3.03,3.0,3.0,118465700.0
2026-05-29,3.01,3.04,2.99,3.03,192550400.0
2026-06-01,3.03,3.07,3.02,3.07,182501600.0
2026-06-02,3.06,3.09,3.05,3.08,205259300.0
2026-06-03,3.07,3.08,3.03,3.05,160605000.0
2026-06-04,3.04,3.05,3.01,3.02,164857500.0
2026-06-05,3.02,3.06,3.01,3.06,189080300.0
2026-06-08,3.04,3.07,3.03,3.05,215621600.0
2026-06-09,3.04,3.08,3.03,3.06,198434100.0
2026-06-10,3.07,3.11,3.06,3.11,244562100.0
2026-06-11,3.1,3.11,3.07,3.1,205699700.0
2026-06-12,3.09,3.16,3.09,3.16,319730600.0
2026-06-15,3.15,3.16,3.11,3.12,212209900.0
2026-06-16,3.12,3.12,3.1,3.12,126580100.0
2026-06-17,3.11,3.13,3.06,3.08,206799300.0
2026-06-18,3.08,3.08,3.01,3.01,227035800.0
2026-06-22,3.01,3.04,2.97,3.02,293914000.0
2026-06-23,3.02,3.07,3.01,3.04,258961300.0
2026-06-24,3.03,3.04,2.97,2.97,304240600.0
2026-06-25,2.96,2.97,2.93,2.94,225951900.0
2026-06-26,2.93,2.95,2.9,2.9,198188000.0
2026-06-29,2.89,2.9,2.83,2.88,265082900.0
2026-06-30,2.87,2.87,2.81,2.82,247721000.0
2026-07-01,2.82,2.86,2.8,2.86,216653200.0
2026-07-02,2.85,2.91,2.85,2.9,219793000.0
2026-07-03,2.9,2.94,2.88,2.91,217345900.0
2026-07-06,2.91,3.0,2.9,2.99,252094600.0
2026-07-07,2.98,2.99,2.93,2.97,175512300.0
2026-07-08,2.95,2.99,2.93,2.99,155630600.0
2026-07-09,2.98,2.99,2.95,2.97,151886500.0
2026-07-10,2.97,2.99,2.95,2.99,139633500.0
2026-07-13,2.98,3.02,2.97,3.02,224694600.0
2026-07-14,3.01,3.05,2.99,3.05,246437500.0
2026-07-15,3.03,3.09,3.02,3.08,207187000.0
2026-07-16,3.08,3.1,3.04,3.05,180781200.0
2026-07-17,3.05,3.09,3.04,3.06,266120100.0
2026-07-20,3.05,3.11,3.04,3.11,290485000.0
2026-07-21,3.1,3.13,3.04,3.05,314200600.0
2026-07-22,3.04,3.08,3.02,3.08,215489000.0
2026-07-23,3.07,3.1,3.06,3.09,179398600.0
2026-07-24,3.09,3.11,3.08,3.08,167196000.0
2026-07-27,3.08,3.11,3.07,3.1,206066000.0
2026-07-28,3.1,3.13,3.08,3.11,222965700.0
2026-07-29,3.12,3.14,3.11,3.11,180776900.0
2026-07-30,3.13,3.2,3.12,3.19,356039600.0
2026-07-31,3.17,3.18,3.1,3.17,284037300.0
2026-08-03,3.16,3.21,3.15,3.2,277414000.0
2026-08-04,3.2,3.21,3.13,3.13,263320500.0
2026-08-05,3.13,3.14,3.06,3.07,333769000.0
2026-08-06,3.07,3.08,3.04,3.06,193938300.0
2026-08-07,3.06,3.07,3.03,3.05,209954700.0
2026-08-10,3.05,3.08,3.05,3.05,155444700.0
2026-08-11,3.06,3.06,3.02,3.02,195820000.0
2026-08-12,3.02,3.04,3.01,3.03,152845000.0
2026-08-13,3.02,3.03,3.01,3.02,130204700.0
2026-08-14,3.01,3.02,3.0,3.0,137831200.0
2026-08-17,3.0,3.01,2.98,2.99,154281100.0
2026-08-18,2.99,3.0,2.98,2.98,125023600.0
2026-08-19,2.99,3.02,2.98,3.0,165108100.0
2026-08-20,2.99,3.02,2.98,3.02,157837100.0
2026-08-21,3.01,3.04,3.01,3.02,145090300.0
2026-08-24,3.02,3.08,3.02,3.07,251051500.0
2026-08-25,3.08,3.09,3.05,3.07,191382000.0
2026-08-26,3.06,3.1,3.05,3.09,170424100.0
2026-08-27,3.08,3.09,3.03,3.04,178957800.0
2026-08-28,3.03,3.04,3.02,3.03,104700200.0
2026-08-31,2.94,2.97,2.92,2.97,394007300.0
2026-09-01,2.96,3.03,2.95,3.03,274097600.0
2026-09-02,3.02,3.05,3.01,3.05,226928400.0
2026-09-03,3.04,3.08,3.03,3.06,232188000.0
2026-09-04,3.05,3.07,3.05,3.05,165506500.0
2026-09-07,3.06,3.06,3.0,3.01,203347400.0
2026-09-08,3.01,3.05,3.0,3.04,164159900.0
2026-09-09,3.04,3.05,3.02,3.03,117541500.0
2026-09-10,3.03,3.05,3.02,3.05,144830700.0
2026-09-11,3.05,3.05,3.01,3.02,162925000.0
2026-09-14,3.02,3.05,3.02,3.05,179997900.0
2026-09-15,3.04,3.05,3.03,3.03,150233000.0
2026-09-16,3.03,3.06,3.01,3.05,207083500.0
2026-09-17,3.05,3.07,3.03,3.05,160989100.0
2026-09-18,3.05,3.05,3.02,3.02,146907100.0
2026-09-21,3.02,3.03,2.99,3.02,167467600.0
2026-09-22,3.01,3.02,3.0,3.01,100289600.0
2026-09-23,3.01,3.02,3.0,3.0,108911400.0
2026-09-24,3.0,3.02,2.99,3.0,93589600.0
2026-09-28,3.0,3.01,2.98,2.99,130275000.0
2026-09-29,2.99,3.02,2.98,3.01,130538800.0
2026-09-30,3.01,3.05,3.01,3.04,177940900.0
2026-10-08,3.04,3.1,3.03,3.08,302513000.0
2026-10-09,3.08,3.1,3.06,3.06,209091400.0
2026-10-12,3.07,3.13,3.06,3.13,259433900.0
2026-10-13,3.12,3.13,3.07,3.08,263439000.0
2026-10-14,3.08,3.11,3.07,3.09,209038100.0
2026-10-15,3.08,3.09,3.04,3.07,242662500.0
2026-10-16,3.06,3.11,3.05,3.1,226460900.0
2026-10-19,3.09,3.12,3.08,3.11,180140100.0
2026-10-20,3.1,3.12,3.05,3.07,189614000.0
2026-10-21,3.07,3.09,3.04,3.05,229497200.0
2026-10-22,3.05,3.06,3.0,3.01,248830500.0
2026-10-23,3.0,3.03,2.99,2.99,296637700.0
2026-10-26,2.99,3.03,2.99,3.03,273277100.0
2026-10-27,3.02,3.09,3.01,3.08,330429200.0
2026-10-28,3.08,3.09,3.04,3.08,247249300.0