# source=tencent_qfq date,open,high,low,close,volume 2021-06-01,5.827,5.867,5.767,5.857,514201000.0 2021-06-02,5.847,5.857,5.747,5.767,520623900.0 2021-06-03,5.767,5.827,5.727,5.757,432179100.0 2021-06-04,5.777,5.777,5.657,5.677,607995900.0 2021-06-07,5.667,5.727,5.627,5.707,445870500.0 2021-06-08,5.697,5.697,5.617,5.637,485860600.0 2021-06-09,5.637,5.727,5.617,5.657,496517300.0 2021-06-10,5.627,5.647,5.517,5.537,824985800.0 2021-06-11,5.517,5.727,5.417,5.717,1002002700.0 2021-06-15,5.727,5.757,5.637,5.707,606010100.0 2021-06-16,5.697,5.767,5.647,5.657,544484700.0 2021-06-17,5.647,5.687,5.557,5.657,510050800.0 2021-06-18,5.677,5.937,5.677,5.897,1332381000.0 2021-06-21,5.877,5.887,5.737,5.817,806138500.0 2021-06-22,5.867,6.027,5.857,5.937,817262500.0 2021-06-23,5.897,6.007,5.887,5.957,561192700.0 2021-06-24,5.957,5.987,5.877,5.987,549042900.0 2021-06-25,5.947,6.007,5.897,5.987,519760500.0 2021-06-28,5.987,6.007,5.907,5.927,469326400.0 2021-06-29,5.907,5.917,5.767,5.787,625383900.0 2021-06-30,5.807,5.907,5.807,5.837,412578800.0 2021-07-01,5.837,5.857,5.647,5.667,569841400.0 2021-07-02,5.647,5.697,5.587,5.627,422538700.0 2021-07-05,5.617,5.657,5.547,5.637,406546000.0 2021-07-06,5.627,5.767,5.547,5.757,635890700.0 2021-07-07,5.727,5.777,5.657,5.767,523619100.0 2021-07-08,5.797,5.967,5.777,5.897,905540600.0 2021-07-09,5.817,5.947,5.787,5.907,586385400.0 2021-07-12,5.917,5.987,5.857,5.957,848416300.0 2021-07-13,5.947,6.007,5.927,5.997,656963300.0 2021-07-14,6.347,6.347,6.097,6.137,1752596100.0 2021-07-15,6.137,6.137,5.827,5.917,1188780400.0 2021-07-16,5.877,6.177,5.847,6.077,1139430500.0 2021-07-19,6.087,6.137,5.927,5.967,743182900.0 2021-07-20,5.887,5.927,5.807,5.877,584106900.0 2021-07-21,5.887,5.917,5.757,5.797,814814900.0 2021-07-22,5.797,5.867,5.777,5.827,562162600.0 2021-07-23,5.797,5.807,5.627,5.667,1114287300.0 2021-07-26,5.597,5.667,5.427,5.537,963727700.0 2021-07-27,5.507,5.667,5.497,5.517,800809400.0 2021-07-28,5.447,5.447,5.257,5.277,831496800.0 2021-07-29,5.347,5.387,5.277,5.337,572596900.0 2021-07-30,5.297,5.337,5.167,5.337,631996500.0 2021-08-02,5.347,5.537,5.257,5.497,743112800.0 2021-08-03,5.447,5.477,5.367,5.407,486774700.0 2021-08-04,5.407,5.477,5.377,5.427,447593900.0 2021-08-05,5.417,5.507,5.347,5.397,458284200.0 2021-08-06,5.367,5.387,5.277,5.367,447756800.0 2021-08-09,5.447,5.537,5.417,5.467,563001800.0 2021-08-10,5.437,5.517,5.397,5.487,444536700.0 2021-08-11,5.527,5.557,5.467,5.477,424160400.0 2021-08-12,5.447,5.517,5.407,5.467,412060900.0 2021-08-13,5.457,5.457,5.337,5.377,517094200.0 2021-08-16,5.347,5.447,5.327,5.377,306735300.0 2021-08-17,5.367,5.377,5.217,5.237,513681800.0 2021-08-18,5.227,5.267,5.207,5.267,308691300.0 2021-08-19,5.377,5.467,5.347,5.377,712767500.0 2021-08-20,5.327,5.357,5.247,5.297,452921100.0 2021-08-23,5.247,5.307,5.227,5.277,413467300.0 2021-08-24,5.277,5.277,5.197,5.207,549530200.0 2021-08-25,5.207,5.267,5.177,5.217,387102300.0 2021-08-26,5.207,5.227,5.167,5.177,384854900.0 2021-08-27,5.187,5.327,5.167,5.297,608643000.0 2021-08-30,5.327,5.397,5.267,5.397,644535600.0 2021-08-31,5.497,5.517,5.377,5.417,762526600.0 2021-09-01,5.417,5.417,5.297,5.377,563627600.0 2021-09-02,5.367,5.477,5.337,5.467,720316400.0 2021-09-03,5.487,5.497,5.407,5.417,452277500.0 2021-09-06,5.377,5.437,5.347,5.407,428523600.0 2021-09-07,5.387,5.417,5.347,5.397,480685300.0 2021-09-08,5.377,5.587,5.367,5.557,1131123300.0 2021-09-09,5.517,5.557,5.467,5.517,609489600.0 2021-09-10,5.507,5.587,5.497,5.507,559999800.0 2021-09-13,5.507,5.507,5.377,5.417,570115300.0 2021-09-14,5.407,5.427,5.297,5.307,490830700.0 2021-09-15,5.287,5.287,5.227,5.257,392886900.0 2021-09-16,5.247,5.347,5.197,5.297,591430900.0 2021-09-17,5.267,5.267,5.177,5.207,548553700.0 2021-09-22,5.157,5.157,5.037,5.037,625750800.0 2021-09-23,4.997,5.087,4.987,5.007,512609800.0 2021-09-24,5.007,5.027,4.797,4.817,737005500.0 2021-09-27,4.817,4.987,4.757,4.877,552049700.0 2021-09-28,4.847,4.877,4.777,4.797,349448000.0 2021-09-29,4.757,4.757,4.617,4.627,546501400.0 2021-09-30,4.637,4.667,4.627,4.647,276040100.0 2021-10-08,4.847,4.957,4.817,4.907,853310100.0 2021-10-11,4.867,4.877,4.807,4.817,460123100.0 2021-10-12,4.787,4.917,4.757,4.827,582017300.0 2021-10-13,4.797,4.857,4.737,4.847,517339600.0 2021-10-14,4.827,4.847,4.767,4.797,371531400.0 2021-10-15,4.807,4.827,4.717,4.727,539061800.0 2021-10-18,4.727,4.737,4.637,4.687,452110900.0 2021-10-19,4.667,4.727,4.647,4.697,398781500.0 2021-10-20,4.697,4.707,4.627,4.647,474040100.0 2021-10-21,4.617,4.627,4.567,4.577,581508100.0 2021-10-22,4.577,4.627,4.567,4.567,415837200.0 2021-10-25,4.577,4.587,4.457,4.537,469398200.0 2021-10-26,4.527,4.617,4.507,4.547,385894800.0 2021-10-27,4.547,4.557,4.437,4.447,418550200.0 2021-10-28,4.427,4.467,4.327,4.467,522162700.0 2021-10-29,4.487,4.527,4.447,4.507,476294100.0 2021-11-01,4.477,4.637,4.447,4.577,681747300.0 2021-11-02,4.567,4.627,4.427,4.457,595655200.0 2021-11-03,4.467,4.727,4.457,4.637,932263100.0 2021-11-04,4.637,4.647,4.577,4.637,504069600.0 2021-11-05,4.617,4.647,4.577,4.607,389126100.0 2021-11-08,4.597,4.617,4.547,4.587,296967800.0 2021-11-09,4.587,4.637,4.587,4.607,268505500.0 2021-11-10,4.597,4.637,4.567,4.597,349031200.0 2021-11-11,4.587,4.667,4.567,4.647,482359900.0 2021-11-12,4.637,4.687,4.607,4.617,295736300.0 2021-11-15,4.617,4.637,4.587,4.597,266815800.0 2021-11-16,4.597,4.667,4.587,4.607,327674200.0 2021-11-17,4.597,4.607,4.527,4.557,373309900.0 2021-11-18,4.547,4.547,4.467,4.487,371353100.0 2021-11-19,4.477,4.527,4.467,4.527,253435000.0 2021-11-22,4.527,4.617,4.507,4.597,432659600.0 2021-11-23,4.577,4.617,4.567,4.597,272631900.0 2021-11-24,4.597,4.617,4.567,4.617,335339000.0 2021-11-25,4.617,4.627,4.547,4.557,304295700.0 2021-11-26,4.547,4.547,4.497,4.507,284271600.0 2021-11-29,4.447,4.477,4.427,4.437,330866400.0 2021-11-30,4.437,4.467,4.417,4.417,288592500.0 2021-12-01,4.437,4.477,4.417,4.477,257646400.0 2021-12-02,4.467,4.467,4.427,4.447,260586600.0 2021-12-03,4.447,4.467,4.417,4.467,270332500.0 2021-12-06,4.467,4.497,4.437,4.457,284040000.0 2021-12-07,4.487,4.497,4.427,4.447,283345000.0 2021-12-08,4.457,4.467,4.417,4.457,306999300.0 2021-12-09,4.467,4.687,4.447,4.687,1464727300.0 2021-12-10,4.707,4.877,4.707,4.757,1244373600.0 2021-12-13,4.707,4.797,4.687,4.747,712903300.0 2021-12-14,4.747,4.747,4.667,4.677,460814200.0 2021-12-15,4.677,4.767,4.637,4.667,507542300.0 2021-12-16,4.677,4.737,4.657,4.687,456585200.0 2021-12-17,4.677,4.697,4.637,4.647,360665200.0 2021-12-20,4.627,4.657,4.557,4.577,372685200.0 2021-12-21,4.557,4.627,4.557,4.607,251184100.0 2021-12-22,4.627,4.647,4.577,4.587,272444200.0 2021-12-23,4.587,4.617,4.567,4.597,271012600.0 2021-12-24,4.597,4.607,4.527,4.547,309873800.0 2021-12-27,4.557,4.557,4.527,4.547,250555300.0 2021-12-28,4.557,4.567,4.517,4.557,275577600.0 2021-12-29,4.557,4.567,4.517,4.527,198579300.0 2021-12-30,4.537,4.667,4.527,4.657,589630000.0 2021-12-31,4.647,4.677,4.617,4.647,351473200.0 2022-01-04,4.647,4.677,4.607,4.677,502901600.0 2022-01-05,4.677,4.747,4.647,4.717,551582600.0 2022-01-06,4.697,4.697,4.637,4.657,373105900.0 2022-01-07,4.687,4.777,4.677,4.747,615420100.0 2022-01-10,4.767,4.817,4.737,4.777,516083900.0 2022-01-11,4.777,4.797,4.657,4.677,495600000.0 2022-01-12,4.687,4.707,4.637,4.687,302008900.0 2022-01-13,4.677,4.717,4.617,4.627,403384500.0 2022-01-14,4.597,4.607,4.547,4.567,361373300.0 2022-01-17,4.567,4.617,4.557,4.597,238771600.0 2022-01-18,4.597,4.607,4.557,4.587,276790500.0 2022-01-19,4.557,4.587,4.537,4.557,295379000.0 2022-01-20,4.557,4.587,4.537,4.547,287594400.0 2022-01-21,4.667,4.707,4.577,4.587,546489900.0 2022-01-24,4.567,4.597,4.547,4.567,239497000.0 2022-01-25,4.557,4.577,4.467,4.467,400372000.0 2022-01-26,4.467,4.557,4.467,4.497,220714400.0 2022-01-27,4.497,4.497,4.397,4.417,307139100.0 2022-01-28,4.437,4.477,4.397,4.447,260815200.0 2022-02-07,4.517,4.547,4.487,4.527,261271900.0 2022-02-08,4.517,4.577,4.497,4.577,267963100.0 2022-02-09,4.567,4.637,4.557,4.607,313864700.0 2022-02-10,4.607,4.617,4.567,4.597,227395000.0 2022-02-11,4.577,4.637,4.547,4.597,315159000.0 2022-02-14,4.567,4.567,4.517,4.527,248354000.0 2022-02-15,4.517,4.547,4.497,4.517,169330900.0 2022-02-16,4.537,4.567,4.517,4.527,161374300.0 2022-02-17,4.527,4.537,4.507,4.507,159376600.0 2022-02-18,4.477,4.527,4.467,4.507,199931100.0 2022-02-21,4.487,4.567,4.447,4.557,510139100.0 2022-02-22,4.537,4.547,4.457,4.487,348839600.0 2022-02-23,4.477,4.517,4.467,4.507,300115200.0 2022-02-24,4.487,4.497,4.337,4.367,696671900.0 2022-02-25,4.387,4.417,4.367,4.387,343099400.0 2022-02-28,4.367,4.377,4.247,4.297,471934800.0 2022-03-01,4.297,4.317,4.267,4.297,309274800.0 2022-03-02,4.267,4.297,4.257,4.287,206072900.0 2022-03-03,4.307,4.317,4.287,4.297,212510200.0 2022-03-04,4.287,4.287,4.237,4.247,298843000.0 2022-03-07,4.217,4.227,4.077,4.107,531938700.0 2022-03-08,4.077,4.107,3.897,3.917,563727300.0 2022-03-09,3.927,3.967,3.637,3.837,565588600.0 2022-03-10,3.937,4.037,3.927,3.987,516729400.0 2022-03-11,3.927,4.047,3.867,4.037,376225500.0 2022-03-14,3.997,4.067,3.957,3.957,296777500.0 2022-03-15,3.907,3.917,3.707,3.717,489465000.0 2022-03-16,3.777,3.857,3.677,3.847,446128800.0 2022-03-17,3.907,3.927,3.857,3.857,365587500.0 2022-03-18,3.837,3.907,3.817,3.897,276274500.0 2022-03-21,3.917,3.977,3.837,3.887,358084500.0 2022-03-22,3.857,3.937,3.847,3.907,251187300.0 2022-03-23,3.917,3.927,3.887,3.907,214350600.0 2022-03-24,3.897,3.907,3.857,3.857,202164900.0 2022-03-25,3.857,3.887,3.807,3.827,220722500.0 2022-03-28,3.797,3.857,3.747,3.847,301244500.0 2022-03-29,3.847,3.887,3.797,3.807,243202900.0 2022-03-30,3.837,3.947,3.837,3.947,434658600.0 2022-03-31,3.927,3.947,3.887,3.907,339708100.0 2022-04-01,3.897,3.907,3.847,3.907,297129700.0 2022-04-06,3.907,3.927,3.867,3.897,299498300.0 2022-04-07,3.877,3.877,3.777,3.787,419947900.0 2022-04-08,3.787,3.807,3.717,3.797,347440200.0 2022-04-11,3.787,3.787,3.677,3.677,348681900.0 2022-04-12,3.667,3.777,3.657,3.777,309210300.0 2022-04-13,3.777,3.787,3.727,3.737,213845300.0 2022-04-14,3.747,3.777,3.737,3.737,216347400.0 2022-04-15,3.717,3.737,3.697,3.707,180252400.0 2022-04-18,3.687,3.727,3.657,3.717,154831800.0 2022-04-19,3.717,3.737,3.667,3.687,228337000.0 2022-04-20,3.697,3.707,3.647,3.657,213485300.0 2022-04-21,3.647,3.657,3.537,3.547,385420800.0 2022-04-22,3.527,3.587,3.477,3.557,268098000.0 2022-04-25,3.507,3.527,3.347,3.347,446712400.0 2022-04-26,3.357,3.387,3.257,3.267,351822800.0 2022-04-27,3.207,3.397,3.187,3.367,418737400.0 2022-04-28,3.367,3.377,3.287,3.337,376422600.0 2022-04-29,3.357,3.417,3.327,3.397,423926500.0 2022-05-05,3.387,3.437,3.347,3.377,381793900.0 2022-05-06,3.307,3.317,3.257,3.267,282929800.0 2022-05-09,3.247,3.297,3.227,3.277,157537300.0 2022-05-10,3.227,3.317,3.207,3.297,297617900.0 2022-05-11,3.307,3.527,3.287,3.427,620978000.0 2022-05-12,3.397,3.477,3.377,3.417,305680700.0 2022-05-13,3.427,3.437,3.387,3.417,199435700.0 2022-05-16,3.437,3.467,3.417,3.437,235929700.0 2022-05-17,3.427,3.437,3.387,3.437,194612700.0 2022-05-18,3.437,3.457,3.417,3.437,173592200.0 2022-05-19,3.387,3.447,3.367,3.447,227732700.0 2022-05-20,3.457,3.587,3.447,3.537,440653900.0 2022-05-23,3.497,3.517,3.467,3.507,285394400.0 2022-05-24,3.527,3.577,3.437,3.437,381091500.0 2022-05-25,3.437,3.487,3.427,3.477,170507900.0 2022-05-26,3.487,3.537,3.457,3.527,262832500.0 2022-05-27,3.537,3.557,3.507,3.527,275511200.0 2022-05-30,3.564,3.574,3.514,3.544,317369700.0 2022-05-31,3.544,3.594,3.514,3.594,320000300.0 2022-06-01,3.584,3.594,3.554,3.574,204951600.0 2022-06-02,3.574,3.574,3.544,3.564,163951400.0 2022-06-06,3.554,3.614,3.544,3.594,325821100.0 2022-06-07,3.594,3.594,3.544,3.564,238848200.0 2022-06-08,3.564,3.564,3.514,3.544,314362500.0 2022-06-09,3.554,3.554,3.464,3.484,357551300.0 2022-06-10,3.464,3.524,3.454,3.514,345690100.0 2022-06-13,3.484,3.504,3.444,3.464,331400100.0 2022-06-14,3.434,3.494,3.384,3.494,345657700.0 2022-06-15,3.494,3.864,3.484,3.824,1405806400.0 2022-06-16,3.834,3.864,3.674,3.704,1082835000.0 2022-06-17,3.654,3.694,3.614,3.684,550326400.0 2022-06-20,3.704,3.714,3.634,3.684,373899100.0 2022-06-21,3.694,3.754,3.654,3.684,395340200.0 2022-06-22,3.684,3.694,3.624,3.624,281989000.0 2022-06-23,3.624,3.674,3.614,3.674,283568000.0 2022-06-24,3.674,3.724,3.654,3.694,321779400.0 2022-06-27,3.704,3.724,3.664,3.704,318589800.0 2022-06-28,3.694,3.814,3.664,3.794,576132300.0 2022-06-29,3.774,3.824,3.714,3.724,431148700.0 2022-06-30,3.714,3.804,3.714,3.744,325107200.0 2022-07-01,3.754,3.774,3.724,3.734,223148100.0 2022-07-04,3.714,3.724,3.674,3.694,263651000.0 2022-07-05,3.684,3.704,3.634,3.664,274769200.0 2022-07-06,3.654,3.714,3.634,3.664,230368700.0 2022-07-07,3.714,3.814,3.714,3.734,515846900.0 2022-07-08,3.734,3.774,3.714,3.724,256902900.0 2022-07-11,3.714,3.724,3.654,3.674,258335700.0 2022-07-12,3.674,3.694,3.644,3.644,194939000.0 2022-07-13,3.654,3.674,3.624,3.654,197420900.0 2022-07-14,3.654,3.664,3.614,3.624,226961200.0 2022-07-15,3.614,3.634,3.494,3.544,350095300.0 2022-07-18,3.544,3.674,3.534,3.664,324051800.0 2022-07-19,3.654,3.704,3.634,3.694,281366600.0 2022-07-20,3.724,3.734,3.684,3.704,226819700.0 2022-07-21,3.714,3.724,3.674,3.694,212371500.0 2022-07-22,3.714,3.764,3.674,3.694,264175600.0 2022-07-25,3.694,3.714,3.664,3.684,167817400.0 2022-07-26,3.684,3.704,3.654,3.664,172428500.0 2022-07-27,3.664,3.704,3.634,3.664,134172300.0 2022-07-28,3.674,3.764,3.664,3.714,358139300.0 2022-07-29,3.724,3.754,3.684,3.694,207278000.0 2022-08-01,3.684,3.704,3.664,3.674,163248400.0 2022-08-02,3.644,3.644,3.494,3.554,543145200.0 2022-08-03,3.534,3.684,3.534,3.544,356500600.0 2022-08-04,3.574,3.594,3.534,3.554,195055500.0 2022-08-05,3.564,3.664,3.554,3.644,297128000.0 2022-08-08,3.644,3.704,3.634,3.664,188387800.0 2022-08-09,3.664,3.684,3.634,3.664,137904600.0 2022-08-10,3.664,3.684,3.644,3.664,174195500.0 2022-08-11,3.674,3.754,3.654,3.744,431267900.0 2022-08-12,3.754,3.784,3.734,3.754,285942000.0 2022-08-15,3.744,3.784,3.724,3.744,249509100.0 2022-08-16,3.744,3.764,3.704,3.714,218258900.0 2022-08-17,3.724,3.774,3.704,3.764,288261800.0 2022-08-18,3.774,3.774,3.724,3.764,239281100.0 2022-08-19,3.764,3.834,3.754,3.754,388354100.0 2022-08-22,3.754,3.784,3.734,3.754,203347600.0 2022-08-23,3.754,3.754,3.704,3.714,229761900.0 2022-08-24,3.714,3.724,3.644,3.644,270557000.0 2022-08-25,3.654,3.674,3.594,3.624,231120500.0 2022-08-26,3.644,3.644,3.584,3.594,219124400.0 2022-08-29,3.574,3.614,3.544,3.584,203387400.0 2022-08-30,3.564,3.574,3.514,3.534,318325400.0 2022-08-31,3.524,3.534,3.494,3.504,324257600.0 2022-09-01,3.514,3.514,3.414,3.424,412415000.0 2022-09-02,3.424,3.454,3.404,3.424,237189100.0 2022-09-05,3.424,3.434,3.354,3.394,279441000.0 2022-09-06,3.404,3.474,3.384,3.464,297589600.0 2022-09-07,3.454,3.454,3.404,3.414,266933600.0 2022-09-08,3.434,3.434,3.394,3.404,198895200.0 2022-09-09,3.404,3.434,3.384,3.424,212600800.0 2022-09-13,3.434,3.444,3.414,3.424,209173000.0 2022-09-14,3.384,3.384,3.324,3.354,332678000.0 2022-09-15,3.364,3.374,3.314,3.374,320559700.0 2022-09-16,3.354,3.364,3.254,3.254,362332600.0 2022-09-19,3.234,3.244,3.174,3.184,299272500.0 2022-09-20,3.204,3.234,3.184,3.184,160645100.0 2022-09-21,3.174,3.214,3.114,3.204,241966100.0 2022-09-22,3.174,3.224,3.144,3.214,152982500.0 2022-09-23,3.194,3.244,3.174,3.194,156709300.0 2022-09-26,3.164,3.184,3.124,3.124,214677500.0 2022-09-27,3.144,3.164,3.094,3.154,213246300.0 2022-09-28,3.144,3.144,3.094,3.094,221374600.0 2022-09-29,3.114,3.134,3.024,3.044,236550500.0 2022-09-30,3.034,3.104,3.034,3.074,230414600.0 2022-10-10,3.124,3.144,3.074,3.074,227421400.0 2022-10-11,3.084,3.094,3.024,3.064,207722900.0 2022-10-12,3.064,3.304,3.044,3.274,671206900.0 2022-10-13,3.254,3.324,3.214,3.284,381646100.0 2022-10-14,3.304,3.394,3.274,3.354,421522100.0 2022-10-17,3.334,3.474,3.324,3.454,493156400.0 2022-10-18,3.474,3.484,3.394,3.454,370144500.0 2022-10-19,3.444,3.444,3.384,3.394,289604800.0 2022-10-20,3.374,3.474,3.364,3.444,305101900.0 2022-10-21,3.454,3.464,3.384,3.404,223377100.0 2022-10-24,3.414,3.454,3.324,3.374,294618800.0 2022-10-25,3.354,3.424,3.314,3.374,205244900.0 2022-10-26,3.384,3.434,3.364,3.404,229314800.0 2022-10-27,3.404,3.434,3.394,3.394,157457200.0 2022-10-28,3.394,3.404,3.284,3.314,229729800.0 2022-10-31,3.224,3.274,3.104,3.144,490244300.0 2022-11-01,3.154,3.304,3.154,3.294,404159000.0 2022-11-02,3.314,3.404,3.304,3.324,278572600.0 2022-11-03,3.304,3.324,3.234,3.274,210623800.0 2022-11-04,3.274,3.354,3.264,3.344,248233500.0 2022-11-07,3.374,3.414,3.364,3.394,281691200.0 2022-11-08,3.394,3.454,3.334,3.344,269390600.0 2022-11-09,3.364,3.374,3.314,3.334,178094100.0 2022-11-10,3.314,3.324,3.264,3.284,217194300.0 2022-11-11,3.354,3.384,3.324,3.354,295089000.0 2022-11-14,3.364,3.374,3.304,3.324,258695400.0 2022-11-15,3.314,3.504,3.314,3.484,685482900.0 2022-11-16,3.474,3.574,3.464,3.484,473621100.0 2022-11-17,3.504,3.524,3.434,3.484,262121300.0 2022-11-18,3.484,3.504,3.424,3.424,260213500.0 2022-11-21,3.414,3.424,3.354,3.384,228880300.0 2022-11-22,3.394,3.474,3.394,3.424,349439200.0 2022-11-23,3.414,3.424,3.374,3.404,203340900.0 2022-11-24,3.414,3.444,3.364,3.374,166770500.0 2022-11-25,3.364,3.394,3.354,3.384,138711800.0 2022-11-28,3.354,3.354,3.284,3.334,235693100.0 2022-11-29,3.344,3.404,3.334,3.394,215456800.0 2022-11-30,3.394,3.424,3.354,3.384,233564700.0 2022-12-01,3.414,3.434,3.374,3.374,233646200.0 2022-12-02,3.364,3.384,3.344,3.354,186623800.0 2022-12-05,3.364,3.464,3.364,3.454,418953200.0 2022-12-06,3.444,3.474,3.414,3.454,280030300.0 2022-12-07,3.444,3.444,3.404,3.414,234931900.0 2022-12-08,3.404,3.424,3.394,3.404,175804400.0 2022-12-09,3.404,3.424,3.384,3.414,208315900.0 2022-12-12,3.394,3.404,3.364,3.384,159670100.0 2022-12-13,3.384,3.394,3.364,3.374,122791700.0 2022-12-14,3.384,3.394,3.324,3.334,212459800.0 2022-12-15,3.324,3.374,3.314,3.344,126637800.0 2022-12-16,3.324,3.394,3.314,3.394,223143800.0 2022-12-19,3.384,3.394,3.274,3.284,260260400.0 2022-12-20,3.284,3.294,3.234,3.244,176035200.0 2022-12-21,3.254,3.264,3.204,3.224,137158900.0 2022-12-22,3.234,3.244,3.184,3.204,133191600.0 2022-12-23,3.184,3.224,3.174,3.194,90156800.0 2022-12-26,3.184,3.224,3.184,3.214,102355700.0 2022-12-27,3.224,3.234,3.214,3.234,92390300.0 2022-12-28,3.224,3.234,3.184,3.194,130987600.0 2022-12-29,3.184,3.184,3.154,3.174,146636200.0 2022-12-30,3.174,3.194,3.164,3.184,107932200.0 2023-01-03,3.194,3.264,3.174,3.254,204666400.0 2023-01-04,3.254,3.334,3.224,3.314,326049900.0 2023-01-05,3.334,3.344,3.284,3.324,310613800.0 2023-01-06,3.324,3.504,3.304,3.424,667718000.0 2023-01-09,3.434,3.474,3.404,3.454,413362100.0 2023-01-10,3.454,3.504,3.434,3.474,314770900.0 2023-01-11,3.484,3.574,3.474,3.484,426913200.0 2023-01-12,3.494,3.554,3.464,3.534,460594300.0 2023-01-13,3.544,3.564,3.514,3.564,319669100.0 2023-01-16,3.554,3.694,3.554,3.674,550290200.0 2023-01-17,3.664,3.744,3.664,3.704,467021200.0 2023-01-18,3.704,3.744,3.674,3.734,330606200.0 2023-01-19,3.724,3.854,3.704,3.844,592131600.0 2023-01-20,3.874,3.914,3.794,3.834,441399700.0 2023-01-30,3.874,3.934,3.834,3.884,562858600.0 2023-01-31,3.834,3.844,3.754,3.784,640867500.0 2023-02-01,3.804,3.874,3.794,3.854,407487600.0 2023-02-02,3.854,3.874,3.804,3.814,303765200.0 2023-02-03,3.804,3.834,3.754,3.814,331273600.0 2023-02-06,3.794,3.864,3.774,3.834,355162500.0 2023-02-07,3.844,3.874,3.814,3.824,245750400.0 2023-02-08,3.834,3.854,3.784,3.794,227455500.0 2023-02-09,3.794,3.904,3.784,3.894,474464000.0 2023-02-10,3.894,3.944,3.874,3.884,305957300.0 2023-02-13,3.894,3.894,3.844,3.864,300686800.0 2023-02-14,3.864,3.894,3.834,3.864,235519100.0 2023-02-15,3.894,4.114,3.884,4.064,940652500.0 2023-02-16,4.094,4.124,3.964,3.984,614306200.0 2023-02-17,3.984,4.024,3.904,3.914,450774900.0 2023-02-20,3.914,4.014,3.904,3.994,396043100.0 2023-02-21,3.994,4.074,3.994,4.034,404291800.0 2023-02-22,4.004,4.034,3.944,3.984,324684100.0 2023-02-23,3.994,4.014,3.944,3.964,258435900.0 2023-02-24,3.964,3.984,3.904,3.944,249651300.0 2023-02-27,3.924,3.974,3.914,3.914,207586800.0 2023-02-28,3.934,3.974,3.924,3.974,234034700.0 2023-03-01,3.974,4.084,3.964,4.034,405045800.0 2023-03-02,4.034,4.074,4.024,4.034,280278900.0 2023-03-03,4.064,4.064,4.014,4.034,229000900.0 2023-03-06,4.054,4.084,3.994,4.014,322041100.0 2023-03-07,4.094,4.174,3.914,3.924,672384400.0 2023-03-08,3.894,3.944,3.854,3.924,322790100.0 2023-03-09,3.924,3.964,3.904,3.934,179975100.0 2023-03-10,3.914,3.934,3.864,3.874,235785600.0 2023-03-13,3.864,3.914,3.844,3.904,239051800.0 2023-03-14,3.894,3.904,3.834,3.864,248620600.0 2023-03-15,3.884,3.984,3.874,3.944,323651400.0 2023-03-16,3.934,3.974,3.884,3.894,243952000.0 2023-03-17,3.964,4.014,3.934,3.974,376697800.0 2023-03-20,4.004,4.044,3.994,4.034,363069100.0 2023-03-21,4.074,4.084,4.014,4.024,240253000.0 2023-03-22,4.044,4.164,4.034,4.164,706634100.0 2023-03-23,4.154,4.284,4.144,4.264,627122300.0 2023-03-24,4.284,4.304,4.244,4.294,492801200.0 2023-03-27,4.294,4.344,4.134,4.214,566496700.0 2023-03-28,4.214,4.224,4.114,4.134,408773300.0 2023-03-29,4.124,4.214,4.124,4.194,308059700.0 2023-03-30,4.194,4.254,4.124,4.234,338593300.0 2023-03-31,4.234,4.254,4.164,4.244,306349100.0 2023-04-03,4.234,4.314,4.214,4.304,414427400.0 2023-04-04,4.294,4.324,4.204,4.234,453454900.0 2023-04-06,4.234,4.314,4.214,4.284,400704100.0 2023-04-07,4.314,4.334,4.234,4.274,254119600.0 2023-04-10,4.254,4.304,4.154,4.184,348625000.0 2023-04-11,4.174,4.274,4.174,4.234,303780600.0 2023-04-12,4.214,4.314,4.184,4.294,442635300.0 2023-04-13,4.284,4.294,4.194,4.204,421961700.0 2023-04-14,4.194,4.214,4.114,4.154,365077800.0 2023-04-17,4.164,4.194,4.114,4.164,257888400.0 2023-04-18,4.174,4.184,4.124,4.144,236501100.0 2023-04-19,4.144,4.154,4.044,4.074,325525900.0 2023-04-20,4.074,4.184,4.064,4.154,303074200.0 2023-04-21,4.164,4.164,3.954,3.964,535806800.0 2023-04-24,3.954,3.974,3.854,3.884,347664100.0 2023-04-25,3.884,3.894,3.784,3.824,353750900.0 2023-04-26,3.824,3.874,3.754,3.834,298189000.0 2023-04-27,3.824,3.854,3.784,3.794,234792400.0 2023-04-28,3.794,3.834,3.784,3.824,178784100.0 2023-05-04,3.774,3.864,3.684,3.834,385499400.0 2023-05-05,3.834,3.854,3.774,3.794,243837900.0 2023-05-08,3.824,3.834,3.774,3.804,200904300.0 2023-05-09,3.824,3.934,3.784,3.854,400521600.0 2023-05-10,3.844,3.854,3.774,3.794,288049900.0 2023-05-11,3.804,3.824,3.774,3.794,170130500.0 2023-05-12,3.784,3.794,3.714,3.724,202543400.0 2023-05-15,3.724,3.784,3.664,3.784,215074100.0 2023-05-16,3.784,3.794,3.754,3.774,137575600.0 2023-05-17,3.774,3.794,3.714,3.724,162055100.0 2023-05-18,3.734,3.784,3.714,3.734,170831500.0 2023-05-19,3.734,3.784,3.724,3.764,138374600.0 2023-05-22,3.784,3.814,3.734,3.744,162177300.0 2023-05-23,3.744,3.844,3.724,3.724,334205200.0 2023-05-24,3.694,3.704,3.554,3.554,415071800.0 2023-05-25,3.534,3.644,3.524,3.614,302951700.0 2023-05-26,3.594,3.674,3.594,3.664,181086200.0 2023-05-29,3.674,3.824,3.674,3.714,332174700.0 2023-05-30,3.704,3.754,3.654,3.744,184496400.0 2023-05-31,3.734,3.804,3.724,3.774,243592500.0 2023-06-01,3.794,3.794,3.744,3.764,186310700.0 2023-06-02,3.764,3.794,3.754,3.784,143358500.0 2023-06-05,3.784,3.914,3.764,3.824,332554400.0 2023-06-06,3.814,3.824,3.724,3.734,208458100.0 2023-06-07,3.754,3.834,3.754,3.804,201301600.0 2023-06-08,3.804,3.814,3.744,3.794,184051200.0 2023-06-09,3.794,3.864,3.774,3.864,312283800.0 2023-06-12,3.844,3.884,3.824,3.824,238571200.0 2023-06-13,3.824,3.864,3.774,3.854,307616500.0 2023-06-14,3.854,3.924,3.844,3.894,338238300.0 2023-06-15,3.894,3.904,3.854,3.894,219503900.0 2023-06-16,3.894,3.914,3.864,3.904,248528600.0 2023-06-19,3.904,3.954,3.894,3.924,238195000.0 2023-06-20,3.924,3.924,3.884,3.894,186442800.0 2023-06-21,3.884,3.894,3.824,3.844,238797700.0 2023-06-26,3.824,3.894,3.774,3.854,373359300.0 2023-06-27,3.844,3.934,3.834,3.904,305374600.0 2023-06-28,3.914,3.924,3.844,3.864,261181400.0 2023-06-29,3.854,3.894,3.804,3.824,271570400.0 2023-06-30,3.814,3.964,3.804,3.954,479406400.0 2023-07-03,3.974,4.144,3.964,4.024,505715600.0 2023-07-04,4.014,4.044,3.994,4.024,196770700.0 2023-07-05,4.014,4.054,3.984,4.004,200285600.0 2023-07-06,4.004,4.134,3.994,4.084,468667500.0 2023-07-07,4.134,4.204,4.104,4.184,592119900.0 2023-07-10,4.194,4.234,4.064,4.074,422076700.0 2023-07-11,4.084,4.134,4.074,4.124,229315800.0 2023-07-12,4.124,4.194,4.104,4.124,370855700.0 2023-07-13,4.124,4.174,4.124,4.144,209281300.0 2023-07-14,4.154,4.264,4.144,4.234,494836100.0 2023-07-17,4.214,4.294,4.194,4.234,309013800.0 2023-07-18,4.224,4.234,4.164,4.194,210905200.0 2023-07-19,4.194,4.204,4.124,4.164,268873100.0 2023-07-20,4.164,4.194,4.074,4.094,246660100.0 2023-07-21,4.094,4.154,4.054,4.074,255187500.0 2023-07-24,4.054,4.104,4.034,4.044,179785300.0 2023-07-25,4.094,4.124,4.064,4.084,258969900.0 2023-07-26,4.074,4.084,3.994,4.034,292479800.0 2023-07-27,4.024,4.054,3.974,3.984,226638300.0 2023-07-28,3.974,4.064,3.964,4.064,290869300.0 2023-07-31,4.064,4.124,4.054,4.094,349483100.0 2023-08-01,4.084,4.094,4.054,4.084,197319300.0 2023-08-02,4.064,4.084,4.024,4.034,194657900.0 2023-08-03,4.024,4.064,3.994,4.054,181998500.0 2023-08-04,4.064,4.084,4.024,4.034,215952300.0 2023-08-07,4.024,4.044,3.974,3.994,220177200.0 2023-08-08,3.984,4.014,3.974,3.974,137709700.0 2023-08-09,3.984,3.984,3.924,3.924,238884700.0 2023-08-10,3.924,3.964,3.904,3.944,164692100.0 2023-08-11,3.954,3.954,3.824,3.824,321570000.0 2023-08-14,3.794,3.854,3.744,3.854,256580200.0 2023-08-15,3.844,3.874,3.804,3.844,206077600.0 2023-08-16,3.824,3.844,3.784,3.794,196257100.0 2023-08-17,3.774,3.814,3.764,3.804,173303100.0 2023-08-18,3.814,3.814,3.724,3.724,204404700.0 2023-08-21,3.724,3.744,3.674,3.674,193534100.0 2023-08-22,3.694,3.774,3.684,3.764,286163300.0 2023-08-23,3.754,3.764,3.674,3.684,257933000.0 2023-08-24,3.704,3.724,3.654,3.684,190696900.0 2023-08-25,3.664,3.674,3.594,3.634,300231900.0 2023-08-28,3.804,3.824,3.674,3.684,326835300.0 2023-08-29,3.674,3.774,3.664,3.744,295018800.0 2023-08-30,3.774,3.874,3.774,3.844,431947200.0 2023-08-31,3.854,3.884,3.824,3.874,297942000.0 2023-09-01,3.874,3.894,3.844,3.864,137521600.0 2023-09-04,3.884,3.934,3.864,3.934,240823700.0 2023-09-05,3.934,3.974,3.914,3.944,294230400.0 2023-09-06,3.924,3.934,3.894,3.924,180765900.0 2023-09-07,3.904,3.914,3.814,3.824,266621800.0 2023-09-08,3.824,3.844,3.784,3.834,152148900.0 2023-09-11,3.844,3.854,3.784,3.794,287678900.0 2023-09-12,3.794,3.844,3.784,3.824,203015200.0 2023-09-13,3.814,3.814,3.734,3.754,222742100.0 2023-09-14,3.754,3.764,3.714,3.744,182484400.0 2023-09-15,3.764,3.764,3.704,3.714,255727500.0 2023-09-18,3.694,3.734,3.674,3.704,196294700.0 2023-09-19,3.694,3.704,3.664,3.674,163435400.0 2023-09-20,3.684,3.694,3.654,3.654,170586800.0 2023-09-21,3.654,3.654,3.624,3.634,191544000.0 2023-09-22,3.634,3.774,3.624,3.754,305128700.0 2023-09-25,3.764,3.764,3.694,3.704,183006600.0 2023-09-26,3.704,3.714,3.674,3.684,139988300.0 2023-09-27,3.684,3.704,3.654,3.664,231307500.0 2023-09-28,3.674,3.744,3.664,3.724,252668900.0 2023-10-09,3.714,3.804,3.694,3.784,302447000.0 2023-10-10,3.784,3.854,3.774,3.824,312347900.0 2023-10-11,3.834,3.844,3.784,3.814,190281700.0 2023-10-12,3.834,3.864,3.814,3.834,159625500.0 2023-10-13,3.814,3.884,3.794,3.864,285685900.0 2023-10-16,3.864,3.874,3.794,3.804,297301400.0 2023-10-17,3.824,3.854,3.774,3.804,208540900.0 2023-10-18,3.794,3.864,3.774,3.774,204716500.0 2023-10-19,3.754,3.794,3.684,3.684,239935800.0 2023-10-20,3.674,3.704,3.614,3.634,288943900.0 2023-10-23,3.624,3.634,3.534,3.554,284564100.0 2023-10-24,3.574,3.584,3.524,3.564,322082800.0 2023-10-25,3.604,3.664,3.574,3.644,240619800.0 2023-10-26,3.624,3.684,3.614,3.674,258570500.0 2023-10-27,3.674,3.704,3.654,3.694,219096100.0 2023-10-30,3.684,3.904,3.674,3.884,587326000.0 2023-10-31,3.864,3.894,3.774,3.784,342075900.0 2023-11-01,3.744,3.754,3.604,3.614,669485400.0 2023-11-02,3.624,3.684,3.624,3.654,288637200.0 2023-11-03,3.664,3.734,3.634,3.714,418420900.0 2023-11-06,3.744,3.894,3.734,3.874,731418100.0 2023-11-07,3.864,3.894,3.844,3.864,360698500.0 2023-11-08,3.864,3.884,3.784,3.814,331942600.0 2023-11-09,3.814,3.884,3.794,3.814,253343800.0 2023-11-10,3.804,3.824,3.764,3.814,229563300.0 2023-11-13,3.834,3.854,3.794,3.814,190221700.0 2023-11-14,3.804,3.874,3.794,3.844,279019900.0 2023-11-15,3.884,3.894,3.834,3.854,228014000.0 2023-11-16,3.844,3.874,3.814,3.824,191655100.0 2023-11-17,3.804,3.854,3.804,3.844,211160800.0 2023-11-20,3.844,3.864,3.794,3.804,249755700.0 2023-11-21,3.814,3.834,3.784,3.804,232424600.0 2023-11-22,3.794,3.804,3.744,3.744,220593200.0 2023-11-23,3.764,3.784,3.734,3.774,165684500.0 2023-11-24,3.764,3.774,3.724,3.724,205494500.0 2023-11-27,3.724,3.784,3.704,3.764,300320100.0 2023-11-28,3.774,3.824,3.744,3.784,299075700.0 2023-11-29,3.784,3.854,3.774,3.774,283095200.0 2023-11-30,3.764,3.774,3.684,3.734,299796200.0 2023-12-01,3.734,3.754,3.684,3.734,216668200.0 2023-12-04,3.744,3.754,3.714,3.724,175228700.0 2023-12-05,3.724,3.734,3.644,3.654,312784000.0 2023-12-06,3.654,3.744,3.614,3.724,335125400.0 2023-12-07,3.724,3.724,3.674,3.694,192436700.0 2023-12-08,3.704,3.754,3.694,3.734,300537100.0 2023-12-11,3.734,3.734,3.604,3.644,526006000.0 2023-12-12,3.624,3.674,3.624,3.664,212754000.0 2023-12-13,3.664,3.684,3.614,3.614,225552200.0 2023-12-14,3.624,3.644,3.594,3.594,204960600.0 2023-12-15,3.614,3.644,3.584,3.594,211566800.0 2023-12-18,3.594,3.594,3.554,3.564,179124900.0 2023-12-19,3.564,3.614,3.544,3.584,163576700.0 2023-12-20,3.584,3.614,3.554,3.554,219501300.0 2023-12-21,3.544,3.554,3.504,3.544,273497400.0 2023-12-22,3.554,3.634,3.544,3.604,332825900.0 2023-12-25,3.614,3.634,3.584,3.624,186595600.0 2023-12-26,3.614,3.624,3.554,3.564,159864200.0 2023-12-27,3.574,3.674,3.564,3.654,303948900.0 2023-12-28,3.654,3.694,3.624,3.684,271693100.0 2023-12-29,3.684,3.784,3.664,3.764,483962100.0 2024-01-02,3.754,3.764,3.704,3.734,310637200.0 2024-01-03,3.724,3.754,3.684,3.714,264772100.0 2024-01-04,3.704,3.714,3.634,3.664,260849500.0 2024-01-05,3.664,3.714,3.634,3.654,282527200.0 2024-01-08,3.684,3.834,3.674,3.744,601705600.0 2024-01-09,3.724,3.784,3.624,3.644,438196800.0 2024-01-10,3.634,3.644,3.574,3.584,312938500.0 2024-01-11,3.594,3.634,3.574,3.624,228545200.0 2024-01-12,3.614,3.634,3.574,3.584,223497900.0 2024-01-15,3.564,3.614,3.554,3.584,193864000.0 2024-01-16,3.594,3.604,3.524,3.594,310656100.0 2024-01-17,3.584,3.594,3.544,3.544,222970600.0 2024-01-18,3.544,3.554,3.404,3.534,490711500.0 2024-01-19,3.514,3.554,3.464,3.514,306907500.0 2024-01-22,3.514,3.534,3.414,3.444,347504000.0 2024-01-23,3.434,3.484,3.394,3.444,282421100.0 2024-01-24,3.454,3.534,3.394,3.524,268791000.0 2024-01-25,3.524,3.614,3.504,3.604,309853800.0 2024-01-26,3.594,3.644,3.574,3.614,317946500.0 2024-01-29,3.624,3.654,3.604,3.604,245639600.0 2024-01-30,3.594,3.614,3.514,3.514,250552100.0 2024-01-31,3.514,3.534,3.444,3.464,291225200.0 2024-02-01,3.444,3.604,3.434,3.534,363587100.0 2024-02-02,3.554,3.574,3.414,3.514,389005700.0 2024-02-05,3.494,3.564,3.434,3.514,473843800.0 2024-02-06,3.484,3.694,3.474,3.684,552147800.0 2024-02-07,3.704,3.754,3.684,3.744,554488000.0 2024-02-08,3.734,3.764,3.694,3.744,467307400.0 2024-02-19,3.764,3.814,3.724,3.814,452831800.0 2024-02-20,3.794,3.834,3.774,3.824,317596200.0 2024-02-21,3.814,3.894,3.784,3.834,435794500.0 2024-02-22,3.844,3.864,3.804,3.844,322997600.0 2024-02-23,3.854,3.864,3.814,3.844,256257400.0 2024-02-26,3.844,3.864,3.794,3.794,283191500.0 2024-02-27,3.794,3.854,3.784,3.844,270750800.0 2024-02-28,3.854,3.864,3.764,3.764,409833800.0 2024-02-29,3.744,3.854,3.744,3.854,384614800.0 2024-03-01,3.854,3.974,3.854,3.974,696023300.0 2024-03-04,3.994,4.004,3.904,3.914,415197900.0 2024-03-05,3.904,3.954,3.894,3.934,379207900.0 2024-03-06,3.934,3.984,3.914,3.914,340575200.0 2024-03-07,3.914,3.944,3.884,3.894,265599200.0 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 2026-10-30,4.54,4.63,4.45,4.46,789450500.0 2026-11-02,4.28,4.45,4.26,4.34,1183233700.0