# source=tencent_qfq date,open,high,low,close,volume 2021-06-01,97.15,101.621,96.935,98.793,10542800.0 2021-06-02,99.507,99.857,95.007,95.721,10149400.0 2021-06-03,96.793,97.007,92.864,93.121,9453600.0 2021-06-04,92.864,94.578,90.007,93.15,11508000.0 2021-06-07,94.15,98.578,94.15,97.285,12560200.0 2021-06-08,97.85,99.278,95.121,96.843,9720400.0 2021-06-09,97.864,101.35,97.864,101.293,13089400.0 2021-06-10,99.921,100.657,98.643,100.228,8829000.0 2021-06-11,100.943,100.993,96.493,98.864,10149300.0 2021-06-15,98.35,99.5,95.385,99.171,9843700.0 2021-06-16,100.221,100.585,92.028,92.943,11153800.0 2021-06-17,92.943,99.293,92.878,99.007,14164500.0 2021-06-18,100.014,102.564,98.721,100.014,13178000.0 2021-06-21,99.864,105.493,97.435,104.793,15735800.0 2021-06-22,104.65,105.685,102.7,103.293,10390100.0 2021-06-23,103.435,107.507,103.043,105.45,11255400.0 2021-06-24,104.85,106.328,103.493,104.078,7687000.0 2021-06-25,104.778,106.078,101.193,103.521,9897000.0 2021-06-28,105.014,107.15,103.964,106.793,10298700.0 2021-06-29,105.721,106.521,103.193,105.478,8167600.0 2021-06-30,106.35,110.007,105.007,108.714,12303500.0 2021-07-01,109.564,110.643,105.721,105.721,9415100.0 2021-07-02,104.493,105.721,102.15,103.578,9309600.0 2021-07-05,104.293,113.721,104.043,110.835,17093700.0 2021-07-06,112.15,115.293,105.721,109.2,14072100.0 2021-07-07,107.864,120.264,107.15,120.264,17249800.0 2021-07-08,123.578,123.578,118.435,120.85,14695300.0 2021-07-09,120.85,123.985,117.857,120.243,11886800.0 2021-07-12,116.807,121.435,114.307,118.471,20650600.0 2021-07-13,117.157,118.221,108.65,111.078,20427300.0 2021-07-14,111.428,114.935,110.864,111.485,10639500.0 2021-07-15,110.221,114.014,108.721,112.921,10584900.0 2021-07-16,111.435,120.057,111.293,116.628,12548900.0 2021-07-19,116.421,123.578,113.3,114.271,12282500.0 2021-07-20,112.85,119.307,111.15,118.85,8202300.0 2021-07-21,118.55,123.078,117.435,121.793,9527400.0 2021-07-22,122.007,124.828,119.293,122.971,6750400.0 2021-07-23,122.864,123.364,116.7,120.743,9063600.0 2021-07-26,121.793,131.507,120.721,127.607,14202900.0 2021-07-27,129.45,138.657,124.207,125.378,19715100.0 2021-07-28,125.021,131.007,115.721,126.757,14046500.0 2021-07-29,131.9,134.293,127.257,134.071,12388800.0 2021-07-30,134.293,138.35,131.428,135.057,10699800.0 2021-08-02,135.0,138.364,131.135,135.707,9634000.0 2021-08-03,134.293,134.293,125.007,126.443,11402600.0 2021-08-04,126.078,133.578,126.078,132.414,8945100.0 2021-08-05,133.221,145.007,131.078,140.721,13759000.0 2021-08-06,142.507,144.214,134.678,138.357,10211100.0 2021-08-09,137.293,139.721,134.007,136.464,8099800.0 2021-08-10,136.078,145.364,135.721,141.428,11715800.0 2021-08-11,142.421,142.428,136.071,140.721,7010500.0 2021-08-12,140.007,141.421,136.193,137.578,6750700.0 2021-08-13,137.128,138.507,132.55,135.607,8040500.0 2021-08-16,134.293,137.614,132.564,133.557,6106300.0 2021-08-17,132.864,137.428,128.507,129.907,11446300.0 2021-08-18,130.007,136.15,128.635,131.964,9665800.0 2021-08-19,131.435,141.071,129.114,138.807,10504600.0 2021-08-20,141.435,152.828,141.435,152.828,23646700.0 2021-08-23,151.435,161.736,148.814,160.407,17617200.0 2021-08-24,154.257,165.036,152.15,160.171,16722100.0 2021-08-25,170.007,176.328,159.336,162.857,20363300.0 2021-08-26,166.436,174.093,162.864,168.378,13172800.0 2021-08-27,167.15,172.364,160.721,163.221,13168100.0 2021-08-30,168.578,169.578,157.864,158.578,14051100.0 2021-08-31,160.45,164.65,156.171,158.364,10677600.0 2021-09-01,162.921,163.228,149.721,158.436,12877200.0 2021-09-02,155.721,159.6,151.993,157.214,9762000.0 2021-09-03,157.171,158.578,149.3,152.928,11023800.0 2021-09-06,151.493,156.185,146.335,154.8,9328300.0 2021-09-07,156.0,161.9,153.178,156.35,8820400.0 2021-09-08,156.193,157.435,150.371,152.257,8126800.0 2021-09-09,152.721,153.814,148.685,152.135,7397600.0 2021-09-10,152.15,161.614,148.585,158.143,11089900.0 2021-09-13,158.571,158.578,142.185,142.185,17501900.0 2021-09-14,143.143,147.864,139.885,141.721,12735100.0 2021-09-15,141.893,148.793,132.157,147.578,15474500.0 2021-09-16,144.293,144.935,136.207,139.221,10826500.0 2021-09-17,138.278,144.043,136.435,141.864,7448400.0 2021-09-22,139.293,149.885,137.864,145.871,9518400.0 2021-09-23,146.4,151.435,142.064,147.507,9154200.0 2021-09-24,145.721,151.364,145.007,148.078,5761300.0 2021-09-27,147.65,149.293,140.007,145.621,6773900.0 2021-09-28,142.857,152.15,142.793,147.9,6070100.0 2021-09-29,146.564,149.85,142.221,143.043,5833100.0 2021-09-30,143.05,148.435,143.021,146.293,5666000.0 2021-10-08,147.507,149.835,134.285,136.407,12475700.0 2021-10-11,136.414,145.15,136.293,141.364,8779500.0 2021-10-12,141.043,141.935,134.371,136.435,6256800.0 2021-10-13,136.435,136.435,128.414,134.235,12652500.0 2021-10-14,135.478,142.093,132.864,138.1,8381300.0 2021-10-15,139.057,146.993,136.65,145.871,8186600.0 2021-10-18,145.685,145.728,141.564,143.835,5645400.0 2021-10-19,145.128,150.15,143.221,149.185,6369700.0 2021-10-20,149.264,151.571,145.864,147.3,6584200.0 2021-10-21,147.15,147.15,142.15,142.864,4508100.0 2021-10-22,144.693,144.693,141.435,142.007,5699000.0 2021-10-25,141.078,148.235,141.071,147.564,6675800.0 2021-10-26,148.578,149.993,138.571,139.364,11821900.0 2021-10-27,139.385,140.814,136.864,139.435,7868100.0 2021-10-28,139.435,140.928,137.871,140.1,6053500.0 2021-10-29,139.707,144.078,138.943,143.328,9035900.0 2021-11-01,144.693,148.4,143.343,146.335,7594600.0 2021-11-02,147.15,156.271,147.15,155.814,12848400.0 2021-11-03,156.271,156.971,151.007,152.828,6963400.0 2021-11-04,155.064,159.736,153.721,157.435,8975700.0 2021-11-05,158.436,161.507,152.293,153.335,6809400.0 2021-11-08,151.857,155.25,148.1,154.471,5872700.0 2021-11-09,154.285,159.686,152.921,158.878,7855700.0 2021-11-10,159.293,161.993,157.028,158.793,7553800.0 2021-11-11,157.507,161.614,153.864,156.728,8056400.0 2021-11-12,155.828,161.078,154.585,159.257,6403700.0 2021-11-15,160.364,161.357,150.65,150.935,8796700.0 2021-11-16,150.935,156.935,150.735,152.0,8274600.0 2021-11-17,152.178,153.221,144.935,150.735,7845200.0 2021-11-18,148.685,151.207,146.693,149.164,6418800.0 2021-11-19,150.007,150.364,145.007,147.65,6517900.0 2021-11-22,147.65,155.221,147.643,154.25,9206600.0 2021-11-23,152.514,152.864,147.15,147.935,8028900.0 2021-11-24,147.985,148.935,144.221,144.257,6807300.0 2021-11-25,143.578,146.071,142.514,143.707,5043000.0 2021-11-26,143.15,145.578,143.007,145.264,4293900.0 2021-11-29,143.614,150.15,142.935,148.507,7479100.0 2021-11-30,148.585,163.5,148.585,163.5,18033300.0 2021-12-01,164.207,169.143,162.35,164.436,17604900.0 2021-12-02,164.536,167.821,159.364,161.121,7977200.0 2021-12-03,162.143,164.293,160.443,163.078,6584100.0 2021-12-06,161.936,165.193,159.514,160.95,5799100.0 2021-12-07,163.578,163.936,152.728,154.993,7663500.0 2021-12-08,155.071,158.35,153.443,154.757,6024500.0 2021-12-09,153.064,157.15,151.071,155.721,7996500.0 2021-12-10,154.3,161.35,152.778,156.035,12188200.0 2021-12-13,157.864,163.6,155.943,160.507,9576800.0 2021-12-14,161.15,161.728,155.007,160.007,6278400.0 2021-12-15,159.928,160.864,157.785,158.286,5136100.0 2021-12-16,156.035,158.221,146.143,152.828,12966800.0 2021-12-17,154.314,154.65,147.8,147.843,5813000.0 2021-12-20,145.95,149.585,144.071,144.864,6270400.0 2021-12-21,144.3,147.114,142.635,144.843,5021300.0 2021-12-22,145.421,145.5,141.564,143.293,7669800.0 2021-12-23,142.864,146.8,141.871,143.164,7271800.0 2021-12-24,142.164,146.307,142.15,145.778,6268900.0 2021-12-27,145.807,148.557,142.9,143.207,5209600.0 2021-12-28,144.221,149.0,140.993,147.914,8505100.0 2021-12-29,146.943,152.557,146.9,150.293,7023800.0 2021-12-30,151.193,165.464,151.193,165.464,14109400.0 2021-12-31,162.864,164.286,155.7,159.293,11380400.0 2022-01-04,158.578,162.193,155.021,161.5,7461600.0 2022-01-05,159.257,160.364,151.778,153.221,7879000.0 2022-01-06,152.507,153.7,147.15,151.078,6756000.0 2022-01-07,151.8,156.928,148.343,149.278,4724200.0 2022-01-10,146.364,148.943,142.15,145.007,7845900.0 2022-01-11,144.993,146.435,140.364,141.271,6336200.0 2022-01-12,142.871,152.221,140.135,151.207,9102700.0 2022-01-13,152.235,153.285,145.8,150.078,4987200.0 2022-01-14,148.578,157.278,147.864,154.185,6157600.0 2022-01-17,154.185,160.686,153.078,155.943,4755500.0 2022-01-18,155.95,159.293,155.15,156.478,4322800.0 2022-01-19,160.643,168.978,159.293,160.971,10479500.0 2022-01-20,162.15,166.178,156.793,157.471,7081100.0 2022-01-21,155.885,157.293,152.207,153.5,5377100.0 2022-01-24,154.507,162.707,153.507,160.143,5927500.0 2022-01-25,158.143,164.65,158.143,158.143,4291700.0 2022-01-26,157.507,160.721,154.128,156.293,3865800.0 2022-01-27,157.15,159.043,151.293,152.65,3456600.0 2022-01-28,151.293,157.271,147.8,151.793,5062500.0 2022-02-07,153.564,155.521,147.614,148.228,4154400.0 2022-02-08,147.271,148.221,135.078,137.193,11375000.0 2022-02-09,137.507,140.507,132.935,140.021,7968800.0 2022-02-10,140.15,143.571,137.871,139.028,5016200.0 2022-02-11,138.878,141.214,137.007,138.35,4707200.0 2022-02-14,136.457,137.15,131.657,133.443,9638300.0 2022-02-15,131.957,139.278,131.957,139.221,6200900.0 2022-02-16,139.293,140.578,135.95,137.221,4450800.0 2022-02-17,136.443,139.293,135.114,138.614,4402400.0 2022-02-18,136.471,139.95,136.293,138.585,2896400.0 2022-02-21,137.985,141.793,137.985,141.135,4952300.0 2022-02-22,140.5,142.685,136.585,141.364,4596700.0 2022-02-23,141.078,149.721,140.478,148.228,9003500.0 2022-02-24,148.164,153.3,146.828,150.557,8567500.0 2022-02-25,150.507,152.35,148.364,150.214,4477800.0 2022-02-28,150.364,160.221,150.221,156.657,8675100.0 2022-03-01,155.55,159.628,154.0,157.15,4963600.0 2022-03-02,155.721,158.214,153.807,157.014,4801400.0 2022-03-03,156.471,158.221,151.721,152.793,4776600.0 2022-03-04,152.121,159.293,151.221,155.235,5033000.0 2022-03-07,154.935,158.221,150.807,151.843,4160200.0 2022-03-08,152.078,154.207,147.635,150.007,4614300.0 2022-03-09,151.121,152.364,141.3,147.721,6780700.0 2022-03-10,152.078,152.357,146.435,147.014,5018700.0 2022-03-11,145.007,149.45,143.878,148.921,5333300.0 2022-03-14,147.15,151.0,145.728,147.9,4500100.0 2022-03-15,146.435,149.993,141.757,142.007,5569600.0 2022-03-16,145.007,149.278,139.064,148.578,6325700.0 2022-03-17,151.364,153.714,149.557,151.864,7026400.0 2022-03-18,150.793,151.864,142.15,145.707,8201900.0 2022-03-21,147.278,151.614,145.921,151.357,6337000.0 2022-03-22,151.357,153.457,143.414,144.128,7481100.0 2022-03-23,144.971,147.121,141.435,145.485,6972600.0 2022-03-24,145.485,146.207,141.578,142.864,3367000.0 2022-03-25,142.957,145.007,138.543,141.35,6168500.0 2022-03-28,139.293,144.014,138.721,141.635,3618200.0 2022-03-29,141.635,148.557,141.635,145.835,4666800.0 2022-03-30,146.435,147.0,142.728,145.857,4387300.0 2022-03-31,145.857,145.857,142.914,144.678,2702900.0 2022-04-01,144.028,148.507,143.221,145.678,3433100.0 2022-04-06,144.857,144.857,140.857,142.1,3246900.0 2022-04-07,141.785,143.021,136.4,138.221,5341200.0 2022-04-08,138.221,138.578,133.228,135.057,6633300.0 2022-04-11,134.293,134.9,122.421,122.785,13469400.0 2022-04-12,125.278,130.978,124.821,127.221,9436400.0 2022-04-13,126.271,126.271,121.457,122.935,6235400.0 2022-04-14,124.235,124.814,116.7,121.685,12195400.0 2022-04-15,120.364,125.721,119.65,122.793,6679100.0 2022-04-18,121.543,128.571,120.807,128.271,5381600.0 2022-04-19,128.543,128.571,125.55,126.064,4743200.0 2022-04-20,126.478,127.864,122.693,122.9,3616800.0 2022-04-21,122.985,124.221,117.928,118.578,6783800.0 2022-04-22,118.578,119.864,115.15,119.293,6240900.0 2022-04-25,117.15,120.578,111.685,111.835,7197000.0 2022-04-26,111.835,120.664,109.678,115.007,9941100.0 2022-04-27,114.543,124.55,113.993,123.507,10546200.0 2022-04-28,121.8,125.778,119.435,123.528,6383000.0 2022-04-29,124.293,130.721,122.293,129.293,8613600.0 2022-05-05,129.628,139.921,127.6,134.335,8932100.0 2022-05-06,130.721,133.493,129.314,131.471,3248300.0 2022-05-09,131.421,137.55,129.543,134.264,4778800.0 2022-05-10,132.793,136.578,128.578,130.878,6961500.0 2022-05-11,129.543,135.0,128.828,130.828,6701300.0 2022-05-12,129.864,136.35,127.871,134.293,5207000.0 2022-05-13,135.007,136.55,132.043,133.478,4179700.0 2022-05-16,134.271,135.007,130.721,132.4,3135700.0 2022-05-17,132.507,135.064,130.828,134.2,5466900.0 2022-05-18,134.293,134.585,131.078,133.364,3922000.0 2022-05-19,131.435,134.293,129.728,133.364,5086300.0 2022-05-20,133.65,134.078,130.014,131.514,6480700.0 2022-05-23,131.335,132.864,128.843,132.15,4487700.0 2022-05-24,131.435,133.578,126.257,126.435,5940500.0 2022-05-25,125.721,129.921,124.293,127.1,4496500.0 2022-05-26,127.135,132.55,125.085,128.928,6090800.0 2022-05-27,130.307,132.407,128.585,129.293,3598600.0 2022-05-30,129.293,129.971,125.485,127.507,6844800.0 2022-05-31,126.557,127.15,119.285,125.293,12962400.0 2022-06-01,123.707,126.564,120.793,124.064,11195400.0 2022-06-02,124.064,131.743,122.864,130.935,9987300.0 2022-06-06,130.128,139.821,129.35,137.093,10662800.0 2022-06-07,137.05,137.064,132.328,134.05,7644100.0 2022-06-08,133.978,134.193,130.621,132.814,6822000.0 2022-06-09,134.15,134.293,129.585,130.007,7680200.0 2022-06-10,130.078,143.15,129.335,143.15,19815700.0 2022-06-13,142.993,144.307,139.064,141.221,10537300.0 2022-06-14,140.007,140.578,134.307,138.578,11308000.0 2022-06-15,137.871,139.985,135.921,137.171,8043900.0 2022-06-16,137.507,142.15,135.8,138.678,5708100.0 2022-06-17,138.035,140.364,135.721,139.571,5501400.0 2022-06-20,139.585,142.864,135.0,136.507,10011400.0 2022-06-21,135.721,136.078,131.635,133.743,7396000.0 2022-06-22,132.507,133.2,128.578,128.65,9978400.0 2022-06-23,128.007,135.585,127.65,135.364,11202200.0 2022-06-24,133.578,134.293,125.471,130.257,26391600.0 2022-06-27,128.235,138.493,127.864,135.65,17209100.0 2022-06-28,135.643,139.25,132.15,138.107,9174400.0 2022-06-29,137.993,138.621,133.271,133.421,7344200.0 2022-06-30,129.15,136.314,129.15,134.093,8512600.0 2022-07-01,138.935,147.307,138.935,142.721,17365200.0 2022-07-04,142.864,150.864,140.007,148.414,12922700.0 2022-07-05,148.714,149.457,145.364,148.264,6486700.0 2022-07-06,147.15,150.635,146.435,147.828,5155200.0 2022-07-07,147.814,148.785,144.185,147.257,5450800.0 2022-07-08,147.95,149.921,145.721,145.871,4832300.0 2022-07-11,145.007,145.478,141.271,143.907,5075500.0 2022-07-12,143.585,145.721,140.135,141.935,4826200.0 2022-07-13,141.907,142.864,139.343,140.871,4599900.0 2022-07-14,140.871,149.085,140.721,146.564,5307500.0 2022-07-15,146.435,147.993,145.328,145.535,4276000.0 2022-07-18,144.943,147.014,140.364,142.157,6216500.0 2022-07-19,141.735,144.778,140.493,142.05,3672600.0 2022-07-20,142.1,146.985,142.1,145.721,4903900.0 2022-07-21,145.707,153.928,144.621,150.721,7242500.0 2022-07-22,152.05,157.35,148.935,155.285,6835300.0 2022-07-25,154.221,160.293,152.864,153.743,5500300.0 2022-07-26,153.578,155.557,152.143,155.385,3344800.0 2022-07-27,155.307,156.793,152.778,153.221,4123900.0 2022-07-28,153.85,158.757,152.535,158.507,5226000.0 2022-07-29,157.721,158.2,148.921,149.271,7905500.0 2022-08-01,148.15,154.05,145.721,151.385,5706900.0 2022-08-02,150.857,153.293,148.793,149.971,4945700.0 2022-08-03,152.85,159.507,150.007,156.328,7190600.0 2022-08-04,158.264,160.007,154.007,154.65,7355800.0 2022-08-05,156.557,161.436,154.293,155.85,7565400.0 2022-08-08,155.721,166.136,154.864,165.707,9982500.0 2022-08-09,165.721,167.321,160.621,166.436,6164300.0 2022-08-10,165.007,177.507,164.507,170.778,7703900.0 2022-08-11,172.5,173.178,167.157,169.093,5836800.0 2022-08-12,169.464,171.293,164.05,165.007,5271700.0 2022-08-15,166.428,167.578,162.864,166.15,5426200.0 2022-08-16,165.378,171.514,165.378,167.207,4164000.0 2022-08-17,166.421,167.15,163.078,166.578,3436600.0 2022-08-18,167.464,168.186,164.043,166.071,4092200.0 2022-08-19,166.7,166.707,160.493,161.186,4341500.0 2022-08-22,160.721,164.543,159.15,162.857,4297100.0 2022-08-23,166.436,173.471,165.693,171.436,7564600.0 2022-08-24,175.91,176.31,158.81,160.31,9366000.0 2022-08-25,160.91,168.37,160.81,163.3,6924100.0 2022-08-26,163.3,164.34,155.88,156.36,8301100.0 2022-08-29,153.74,160.26,153.28,156.91,6708200.0 2022-08-30,156.75,157.31,149.81,153.31,11323800.0 2022-08-31,152.21,157.72,151.83,154.82,8778500.0 2022-09-01,155.41,161.37,153.97,154.66,6924700.0 2022-09-02,154.61,155.61,150.36,153.53,5091100.0 2022-09-05,152.64,155.31,151.14,153.42,4210000.0 2022-09-06,153.46,159.31,151.31,157.86,7721500.0 2022-09-07,157.69,163.28,156.96,162.05,6609700.0 2022-09-08,160.39,165.29,158.39,162.38,6075300.0 2022-09-09,163.81,164.81,159.31,161.33,3482800.0 2022-09-13,161.69,164.81,159.09,161.69,4463100.0 2022-09-14,159.32,167.01,157.82,165.54,8301400.0 2022-09-15,166.58,168.81,156.82,161.31,8757500.0 2022-09-16,159.82,163.49,158.31,158.41,7204200.0 2022-09-19,158.41,159.76,152.46,154.4,7740800.0 2022-09-20,154.82,155.51,150.31,154.78,6038500.0 2022-09-21,154.51,154.97,150.81,152.71,3804400.0 2022-09-22,151.81,155.31,146.77,149.71,9227800.0 2022-09-23,149.36,151.61,146.89,148.8,7196500.0 2022-09-26,146.81,150.55,145.31,145.33,8480500.0 2022-09-27,145.31,150.11,144.61,149.66,5976500.0 2022-09-28,150.01,150.02,145.06,146.64,5003000.0 2022-09-29,147.61,148.81,138.94,142.67,13057300.0 2022-09-30,142.61,146.55,141.81,142.81,5658300.0 2022-10-10,139.81,140.09,128.82,135.21,9441600.0 2022-10-11,134.71,141.2,134.71,138.59,6634500.0 2022-10-12,138.62,144.61,137.09,143.9,7258100.0 2022-10-13,144.25,147.84,141.91,146.09,8081400.0 2022-10-14,146.81,148.81,143.25,147.41,5924900.0 2022-10-17,146.8,153.36,145.63,150.81,7529500.0 2022-10-18,151.81,154.63,148.45,152.4,5520700.0 2022-10-19,151.91,154.31,150.91,151.31,3363300.0 2022-10-20,150.64,155.16,148.51,153.81,5685300.0 2022-10-21,152.8,154.16,149.61,153.31,4497800.0 2022-10-24,155.81,165.16,154.17,161.81,11218000.0 2022-10-25,160.82,163.31,158.99,159.91,6052300.0 2022-10-26,160.81,161.85,155.84,160.42,6450700.0 2022-10-27,159.81,161.71,156.49,156.49,6545400.0 2022-10-28,158.81,166.32,158.15,162.1,13220100.0 2022-10-31,161.01,165.8,159.81,162.92,7710900.0 2022-11-01,161.94,163.31,156.92,159.89,8651100.0 2022-11-02,160.29,161.56,155.41,156.01,9768200.0 2022-11-03,154.81,161.09,154.73,159.01,6207000.0 2022-11-04,159.8,160.97,157.31,160.41,6330300.0 2022-11-07,159.16,161.11,151.81,154.26,12182200.0 2022-11-08,154.99,154.99,151.72,154.74,4022600.0 2022-11-09,157.57,157.61,152.31,152.66,4390600.0 2022-11-10,151.31,152.6,148.44,148.91,3978100.0 2022-11-11,152.36,152.81,146.96,147.55,8883500.0 2022-11-14,147.11,148.01,143.31,147.57,7277700.0 2022-11-15,146.31,151.35,145.01,150.3,14499900.0 2022-11-16,149.81,149.81,140.61,142.02,20744000.0 2022-11-17,142.01,145.6,140.39,144.27,12362600.0 2022-11-18,143.81,146.31,140.05,140.25,8143300.0 2022-11-21,139.4,142.8,138.86,141.66,7589700.0 2022-11-22,141.66,143.14,139.4,140.01,4880500.0 2022-11-23,139.81,141.3,136.12,139.37,8873900.0 2022-11-24,139.39,140.43,137.51,139.49,5362800.0 2022-11-25,139.31,140.01,135.19,135.61,7717800.0 2022-11-28,132.81,135.8,129.81,133.79,9595600.0 2022-11-29,134.61,134.81,129.84,130.51,12799400.0 2022-11-30,129.84,131.3,128.89,130.3,9564900.0 2022-12-01,130.36,136.01,129.26,135.99,18715600.0 2022-12-02,134.81,138.41,133.84,135.84,10068000.0 2022-12-05,136.3,137.29,133.42,134.76,7441800.0 2022-12-06,133.81,136.81,132.04,135.81,8661500.0 2022-12-07,135.1,137.81,134.4,136.22,7919400.0 2022-12-08,135.89,137.78,133.48,134.11,6971600.0 2022-12-09,134.82,135.09,132.41,134.61,8863700.0 2022-12-12,133.81,137.46,131.31,135.77,12509400.0 2022-12-13,136.05,136.31,129.46,129.83,11471700.0 2022-12-14,132.49,133.05,127.18,128.21,15160400.0 2022-12-15,127.62,131.11,125.92,129.26,8967700.0 2022-12-16,128.73,130.49,126.83,128.45,6491400.0 2022-12-19,127.8,127.83,123.69,125.95,14295000.0 2022-12-20,125.81,129.79,125.01,126.97,8674500.0 2022-12-21,127.11,129.04,124.51,124.93,6055100.0 2022-12-22,125.47,125.8,122.55,122.81,6565700.0 2022-12-23,121.47,123.6,120.52,121.49,6388200.0 2022-12-26,121.52,125.26,121.31,124.73,11127400.0 2022-12-27,124.31,133.55,123.87,132.46,14213700.0 2022-12-28,131.81,134.31,130.99,132.66,9218200.0 2022-12-29,131.81,134.34,131.79,132.74,6382200.0 2022-12-30,133.31,135.33,130.32,130.63,7942400.0 2023-01-03,130.31,133.57,128.43,133.04,7269900.0 2023-01-04,132.78,135.2,131.31,133.33,7193800.0 2023-01-05,133.33,137.3,132.63,133.8,9500300.0 2023-01-06,131.81,133.25,123.81,125.61,27726100.0 2023-01-09,124.81,128.16,124.36,124.71,14655600.0 2023-01-10,124.71,124.89,122.14,122.86,13895900.0 2023-01-11,123.26,124.49,120.86,121.58,10817900.0 2023-01-12,121.81,122.08,118.31,119.16,16993000.0 2023-01-13,119.01,119.09,115.91,116.92,17140900.0 2023-01-16,115.82,119.77,115.61,118.41,14549300.0 2023-01-17,118.17,124.85,117.79,122.81,21027900.0 2023-01-18,122.83,123.26,121.34,122.81,10425100.0 2023-01-19,122.41,126.3,122.11,125.41,14348100.0 2023-01-20,125.19,126.52,124.57,124.81,8995500.0 2023-01-30,126.43,128.47,122.82,128.09,14545500.0 2023-01-31,127.81,127.93,124.21,124.61,11093700.0 2023-02-01,124.81,127.19,124.67,126.38,9036200.0 2023-02-02,127.69,128.31,125.27,125.82,10563100.0 2023-02-03,125.07,126.29,123.81,126.09,7625800.0 2023-02-06,125.3,126.58,123.83,124.91,6784300.0 2023-02-07,124.81,125.22,121.91,123.23,8134900.0 2023-02-08,123.26,124.91,120.81,121.38,6836500.0 2023-02-09,120.61,125.66,120.32,125.66,13350600.0 2023-02-10,125.51,127.3,122.12,122.81,11312500.0 2023-02-13,122.31,122.6,118.61,119.3,18926800.0 2023-02-14,119.29,121.97,118.84,120.36,12394200.0 2023-02-15,120.36,120.36,116.97,118.97,15047200.0 2023-02-16,118.8,118.8,114.82,115.48,17155500.0 2023-02-17,114.91,115.11,111.31,111.41,17669000.0 2023-02-20,110.91,112.94,109.9,112.93,11678000.0 2023-02-21,112.73,115.19,112.19,114.06,9997800.0 2023-02-22,113.16,113.69,110.5,111.15,13579000.0 2023-02-23,111.0,111.81,110.16,110.77,11428800.0 2023-02-24,111.49,113.31,110.61,111.37,15762700.0 2023-02-27,110.31,111.89,108.61,108.63,13362000.0 2023-02-28,108.32,109.96,103.47,109.71,28446000.0 2023-03-01,109.82,111.96,109.7,111.13,18383800.0 2023-03-02,111.29,111.31,107.25,107.34,18780300.0 2023-03-03,109.02,110.26,107.26,108.2,14200400.0 2023-03-06,108.25,112.41,108.24,111.95,26071100.0 2023-03-07,111.81,111.95,107.99,108.0,17618800.0 2023-03-08,106.81,108.78,105.69,108.04,13983800.0 2023-03-09,108.15,109.46,106.67,106.79,11212300.0 2023-03-10,105.21,106.57,104.56,104.62,12766000.0 2023-03-13,104.01,105.8,102.82,104.67,12325300.0 2023-03-14,104.11,105.22,101.67,104.67,17000800.0 2023-03-15,105.5,107.1,102.93,103.23,14977600.0 2023-03-16,102.11,103.26,100.26,100.53,13821100.0 2023-03-17,101.71,102.58,100.63,101.35,12924900.0 2023-03-20,100.81,101.1,98.81,99.51,16034700.0 2023-03-21,98.81,100.63,98.39,99.79,14754800.0 2023-03-22,100.26,100.26,97.81,98.93,17272800.0 2023-03-23,98.61,108.94,98.19,108.94,53103200.0 2023-03-24,108.81,112.71,108.02,111.11,63067800.0 2023-03-27,111.13,112.58,105.67,106.61,48861500.0 2023-03-28,104.37,106.25,101.4,101.43,35265800.0 2023-03-29,101.42,105.56,100.44,103.11,34661600.0 2023-03-30,104.62,113.31,104.61,110.89,60551200.0 2023-03-31,113.31,113.99,108.61,109.94,49018900.0 2023-04-03,111.6,115.16,110.81,114.99,56789200.0 2023-04-04,114.81,118.78,112.9,114.25,62230600.0 2023-04-06,112.81,124.48,112.69,119.81,62838700.0 2023-04-07,120.81,123.78,118.26,122.05,41656500.0 2023-04-10,121.11,122.41,114.81,116.11,47692000.0 2023-04-11,116.11,118.41,114.41,117.22,30859400.0 2023-04-12,116.21,119.09,114.82,117.62,30382400.0 2023-04-13,116.61,116.61,111.07,111.78,38766200.0 2023-04-14,112.79,114.98,110.62,114.76,32594400.0 2023-04-17,114.72,114.77,112.32,113.03,21237100.0 2023-04-18,112.31,112.98,110.3,112.11,22112600.0 2023-04-19,111.81,114.32,111.11,111.13,25507800.0 2023-04-20,111.13,113.27,109.56,111.66,27679800.0 2023-04-21,110.81,110.99,103.55,103.55,38047500.0 2023-04-24,103.22,104.69,101.39,102.1,23080100.0 2023-04-25,103.81,106.6,101.51,103.31,26676500.0 2023-04-26,102.75,105.18,99.94,104.01,23751100.0 2023-04-27,103.18,105.28,102.51,104.46,17765100.0 2023-04-28,103.8,105.1,103.62,104.81,15238100.0 2023-05-04,103.61,103.61,100.18,101.72,18572500.0 2023-05-05,101.82,102.8,99.8,100.02,13972200.0 2023-05-08,99.81,101.02,98.99,99.67,13046700.0 2023-05-09,99.51,101.07,97.89,99.84,15033200.0 2023-05-10,99.01,99.51,94.42,94.69,26712500.0 2023-05-11,95.01,95.86,93.99,94.01,13224400.0 2023-05-12,94.03,94.59,88.26,88.29,36075000.0 2023-05-15,88.03,91.44,87.71,91.01,19761700.0 2023-05-16,90.81,91.55,89.91,91.08,13286200.0 2023-05-17,90.56,93.06,89.91,93.06,17726400.0 2023-05-18,92.81,93.22,91.42,92.03,12582100.0 2023-05-19,92.02,95.24,91.91,93.93,19231200.0 2023-05-22,94.41,95.29,92.54,93.42,10891700.0 2023-05-23,92.81,95.19,92.66,93.07,12480700.0 2023-05-24,92.01,94.26,91.64,92.77,10213000.0 2023-05-25,92.88,94.36,92.2,93.67,10661700.0 2023-05-26,93.71,94.46,92.82,93.47,10636500.0 2023-05-29,94.11,94.91,92.41,92.44,12689800.0 2023-05-30,91.82,92.32,89.99,92.06,17927100.0 2023-05-31,92.41,92.98,90.23,90.96,14370500.0 2023-06-01,90.38,92.79,89.56,91.82,11950900.0 2023-06-02,92.61,95.77,92.07,94.44,17694200.0 2023-06-05,94.44,94.81,89.85,90.14,26539100.0 2023-06-06,89.51,89.56,86.83,87.17,18565600.0 2023-06-07,87.06,88.09,85.42,85.8,15629300.0 2023-06-08,85.55,86.29,84.45,84.66,12487200.0 2023-06-09,84.67,85.87,83.35,85.87,15937000.0 2023-06-12,85.32,85.6,84.56,84.56,11455500.0 2023-06-13,84.79,86.74,83.24,86.66,23122400.0 2023-06-14,86.41,86.7,85.18,85.31,14841400.0 2023-06-15,85.11,88.91,84.89,88.34,24437000.0 2023-06-16,88.3,89.15,87.01,88.86,16323900.0 2023-06-19,88.81,89.18,87.92,88.29,12815700.0 2023-06-20,88.01,94.26,88.01,92.57,34948500.0 2023-06-21,91.71,92.8,88.66,88.69,20958600.0 2023-06-26,87.47,88.6,86.46,87.21,14037800.0 2023-06-27,87.81,89.61,87.32,88.46,13035700.0 2023-06-28,87.91,88.31,86.4,87.48,11782500.0 2023-06-29,87.38,90.45,87.19,88.23,12530000.0 2023-06-30,87.61,94.0,87.3,92.06,29712800.0 2023-07-03,92.06,93.43,91.47,92.32,15361400.0 2023-07-04,92.37,94.47,91.71,92.85,16302000.0 2023-07-05,92.85,97.04,92.61,95.33,33487900.0 2023-07-06,94.8,94.81,92.47,93.63,17648100.0 2023-07-07,92.91,92.91,91.03,91.89,11848300.0 2023-07-10,91.8,93.81,91.8,92.68,7981700.0 2023-07-11,92.7,95.47,92.61,94.41,14951400.0 2023-07-12,94.42,94.66,91.84,92.33,11048600.0 2023-07-13,92.71,94.96,92.61,93.79,12671000.0 2023-07-14,93.79,95.05,91.41,92.31,13792500.0 2023-07-17,91.92,92.27,90.82,91.4,7394600.0 2023-07-18,91.39,92.5,91.28,91.59,7101900.0 2023-07-19,91.59,92.21,89.21,89.62,9564200.0 2023-07-20,89.61,90.76,88.69,88.88,7871700.0 2023-07-21,88.87,89.3,87.69,87.83,6962000.0 2023-07-24,87.75,88.28,86.9,87.03,5542700.0 2023-07-25,87.66,88.99,87.65,88.89,7496200.0 2023-07-26,88.9,89.37,88.43,88.73,5305700.0 2023-07-27,88.61,88.81,86.89,87.16,8960600.0 2023-07-28,86.91,88.31,86.31,88.06,7701400.0 2023-07-31,88.07,94.41,87.69,92.09,21336800.0 2023-08-01,92.61,95.19,91.94,94.03,21367200.0 2023-08-02,93.22,94.01,92.79,93.09,8114800.0 2023-08-03,92.51,93.81,92.15,93.29,6915200.0 2023-08-04,93.14,94.01,91.75,92.73,10365000.0 2023-08-07,92.41,93.49,92.16,92.44,7098000.0 2023-08-08,92.18,92.66,91.44,91.83,6259200.0 2023-08-09,91.3,92.09,90.92,91.06,4716200.0 2023-08-10,91.11,92.06,90.82,91.51,4024000.0 2023-08-11,91.47,91.47,88.3,88.31,9579300.0 2023-08-14,87.61,88.2,86.49,87.61,6784000.0 2023-08-15,87.61,88.07,84.49,85.02,9628600.0 2023-08-16,85.03,85.69,83.68,83.88,7799900.0 2023-08-17,83.63,86.01,82.83,85.29,8388700.0 2023-08-18,85.26,88.22,85.03,86.24,12783500.0 2023-08-21,86.01,87.31,84.79,85.59,6765500.0 2023-08-22,85.91,86.68,83.6,85.89,7042100.0 2023-08-23,85.63,85.66,81.32,81.61,11739000.0 2023-08-24,84.98,89.89,84.81,89.89,27901400.0 2023-08-25,89.81,91.5,88.83,89.92,29760600.0 2023-08-28,95.39,95.39,91.56,91.81,23649100.0 2023-08-29,91.31,94.19,91.21,93.22,17772700.0 2023-08-30,93.69,95.1,91.73,92.54,16246300.0 2023-08-31,91.81,93.17,91.01,91.54,12355700.0 2023-09-01,91.68,92.09,90.17,90.66,10303300.0 2023-09-04,90.61,91.95,90.17,91.95,11138100.0 2023-09-05,91.96,92.47,90.33,90.82,10553200.0 2023-09-06,90.01,92.93,89.54,92.92,16682700.0 2023-09-07,92.81,92.81,89.79,89.79,11939400.0 2023-09-08,89.01,94.39,88.91,93.04,19902700.0 2023-09-11,92.81,93.57,91.74,92.63,12497100.0 2023-09-12,92.49,92.49,90.71,90.79,9231200.0 2023-09-13,90.66,91.21,87.83,88.97,10440700.0 2023-09-14,88.75,89.11,87.16,87.69,8737400.0 2023-09-15,88.16,89.18,86.61,87.88,8738500.0 2023-09-18,87.51,87.68,86.14,86.71,8424500.0 2023-09-19,86.91,87.31,85.37,87.05,8476700.0 2023-09-20,86.8,88.36,85.03,85.11,8317800.0 2023-09-21,83.91,87.37,83.91,85.8,8289400.0 2023-09-22,85.27,87.81,85.21,87.45,9049600.0 2023-09-25,87.51,87.81,86.42,87.14,6213100.0 2023-09-26,87.0,87.16,85.26,85.54,7635400.0 2023-09-27,85.31,86.59,85.21,85.58,5534900.0 2023-09-28,85.48,86.31,85.22,86.01,6748500.0 2023-10-09,86.01,87.61,85.31,87.3,8379900.0 2023-10-10,86.88,87.99,86.84,87.41,7285500.0 2023-10-11,87.54,88.05,78.82,80.24,33870500.0 2023-10-12,80.31,80.31,77.92,79.5,22777000.0 2023-10-13,78.79,78.8,76.7,77.29,17876700.0 2023-10-16,76.81,76.92,72.93,73.19,22832800.0 2023-10-17,73.19,73.51,72.36,73.3,12308700.0 2023-10-18,72.61,73.11,71.09,71.22,11840000.0 2023-10-19,70.61,74.8,70.42,72.4,20018600.0 2023-10-20,71.81,72.87,71.27,71.6,9621700.0 2023-10-23,71.22,71.45,69.39,69.76,10509400.0 2023-10-24,70.31,71.54,69.31,70.59,10448900.0 2023-10-25,70.81,72.54,70.76,71.29,12024600.0 2023-10-26,70.8,71.17,69.58,70.63,9398600.0 2023-10-27,69.99,72.79,69.89,72.75,13076600.0 2023-10-30,71.81,74.86,71.51,74.45,19771400.0 2023-10-31,74.21,74.63,73.16,74.11,12196500.0 2023-11-01,74.22,75.31,73.71,73.74,9020400.0 2023-11-02,74.0,74.31,72.34,72.43,8929600.0 2023-11-03,72.47,74.74,72.47,74.16,12154900.0 2023-11-06,74.93,76.75,74.69,76.6,15695000.0 2023-11-07,76.22,76.88,75.69,76.6,10247800.0 2023-11-08,76.42,77.57,75.77,76.57,12457600.0 2023-11-09,76.45,77.11,75.78,76.09,8897000.0 2023-11-10,75.96,76.6,75.35,75.65,7729100.0 2023-11-13,75.81,77.2,75.68,77.11,11927000.0 2023-11-14,77.12,79.61,76.81,78.39,15353700.0 2023-11-15,79.06,79.19,77.31,77.55,9951000.0 2023-11-16,77.31,77.31,76.27,76.27,7210300.0 2023-11-17,75.86,77.0,75.84,76.35,5277200.0 2023-11-20,76.38,77.6,75.41,76.52,9138700.0 2023-11-21,76.53,76.91,75.46,75.57,7577300.0 2023-11-22,75.29,75.65,74.21,74.21,7494600.0 2023-11-23,74.21,75.42,73.71,75.01,7181200.0 2023-11-24,74.79,75.01,73.07,73.17,7473000.0 2023-11-27,72.96,73.41,72.02,72.56,7594400.0 2023-11-28,72.55,73.06,72.07,72.6,5377300.0 2023-11-29,72.59,73.3,72.16,72.21,5792700.0 2023-11-30,72.2,72.2,70.88,71.26,6569500.0 2023-12-01,71.18,72.04,70.05,71.23,8752500.0 2023-12-04,71.26,71.88,70.38,70.38,8046600.0 2023-12-05,70.01,70.01,67.82,67.82,10997300.0 2023-12-06,67.75,69.09,67.57,68.08,8053400.0 2023-12-07,67.97,68.2,66.16,66.7,10671700.0 2023-12-08,66.79,67.06,65.4,66.71,14610200.0 2023-12-11,65.81,67.23,64.96,67.06,12661300.0 2023-12-12,66.91,67.5,66.41,66.66,9755700.0 2023-12-13,66.46,66.94,65.07,65.28,8282100.0 2023-12-14,65.62,66.56,65.23,65.28,7121700.0 2023-12-15,65.69,66.06,64.61,64.61,7558900.0 2023-12-18,64.29,64.51,62.8,62.98,9386200.0 2023-12-19,63.01,63.94,62.66,63.47,7307000.0 2023-12-20,63.53,63.69,62.11,62.14,6236900.0 2023-12-21,61.82,63.31,61.82,63.27,10826800.0 2023-12-22,63.21,64.28,62.56,63.5,9055800.0 2023-12-25,63.5,65.17,63.48,64.56,10268200.0 2023-12-26,64.41,64.41,62.92,63.27,6930900.0 2023-12-27,63.37,63.71,62.52,62.89,8775000.0 2023-12-28,62.86,66.1,62.39,65.77,18048200.0 2023-12-29,65.81,66.89,65.58,66.26,12191500.0 2024-01-02,66.25,66.25,64.87,64.87,8557100.0 2024-01-03,64.81,64.82,62.32,63.09,12010000.0 2024-01-04,63.08,63.08,59.91,61.18,11055100.0 2024-01-05,61.12,62.46,60.04,60.41,8732400.0 2024-01-08,60.35,60.47,58.4,58.41,10085500.0 2024-01-09,58.88,59.77,58.24,58.61,8491700.0 2024-01-10,58.51,59.11,57.25,58.02,8768700.0 2024-01-11,58.01,59.71,57.56,59.44,11115400.0 2024-01-12,59.16,59.49,58.21,58.3,8766100.0 2024-01-15,58.01,58.79,57.13,57.73,7717600.0 2024-01-16,57.71,58.11,56.91,57.92,8646700.0 2024-01-17,57.86,57.9,55.92,55.92,9227200.0 2024-01-18,55.66,57.7,55.06,57.51,14618700.0 2024-01-19,57.21,58.29,56.93,56.99,8952500.0 2024-01-22,57.11,57.11,54.72,55.04,10107600.0 2024-01-23,55.04,56.84,54.44,56.61,11987500.0 2024-01-24,56.81,56.96,54.08,56.37,12221600.0 2024-01-25,56.36,57.85,55.58,57.77,15569300.0 2024-01-26,57.3,57.56,56.73,57.0,10381600.0 2024-01-29,56.87,57.9,55.03,55.03,8864400.0 2024-01-30,54.41,54.81,52.39,52.54,11447600.0 2024-01-31,52.26,53.86,51.11,51.13,12667700.0 2024-02-01,51.1,53.11,50.49,51.78,11902000.0 2024-02-02,51.71,52.08,47.61,49.01,14648200.0 2024-02-05,48.31,48.91,45.11,47.22,15740600.0 2024-02-06,46.8,51.34,46.74,51.07,17587000.0 2024-02-07,51.07,52.68,50.71,51.48,17505300.0 2024-02-08,52.11,54.34,51.84,53.8,18263500.0 2024-02-19,55.61,55.96,53.81,54.85,17321300.0 2024-02-20,54.64,55.32,53.52,54.89,12442800.0 2024-02-21,54.4,57.19,54.13,56.07,20222900.0 2024-02-22,56.17,58.14,56.13,57.3,17422200.0 2024-02-23,57.52,58.07,56.74,57.87,14900600.0 2024-02-26,58.15,60.38,57.39,59.18,23491100.0 2024-02-27,58.71,65.22,58.08,65.22,27436000.0 2024-02-28,67.65,70.3,63.87,63.89,60298500.0 2024-02-29,63.81,70.4,63.74,70.4,60093500.0 2024-03-01,72.91,76.46,72.07,75.08,89763200.0 2024-03-04,73.81,75.02,72.17,73.28,60031100.0 2024-03-05,71.98,74.17,70.97,71.78,42076400.0 2024-03-06,70.8,72.31,69.51,70.61,31114300.0 2024-03-07,70.81,71.59,68.2,68.6,32074900.0 2024-03-08,69.09,70.37,68.2,69.96,29098900.0 2024-03-11,68.71,69.94,68.29,69.76,25156200.0 2024-03-12,69.8,72.39,69.33,70.52,33268500.0 2024-03-13,70.81,71.29,69.0,69.37,25723000.0 2024-03-14,68.31,69.13,66.44,67.53,27960100.0 2024-03-15,67.43,68.21,66.44,68.13,17934400.0 2024-03-18,68.22,69.89,68.22,69.76,23366200.0 2024-03-19,69.48,70.82,68.81,68.81,21526300.0 2024-03-20,68.61,69.55,67.97,68.89,14725700.0 2024-03-21,69.31,70.05,67.51,67.53,22427700.0 2024-03-22,67.62,68.01,65.82,65.85,20172500.0 2024-03-25,65.69,66.11,63.79,63.8,17266400.0 2024-03-26,63.73,64.36,62.4,63.09,16452400.0 2024-03-27,63.1,63.28,60.09,60.14,17839600.0 2024-03-28,60.1,66.11,59.98,64.37,33629400.0 2024-03-29,64.12,64.25,62.81,63.71,14785300.0 2024-04-01,63.84,64.32,63.26,64.17,16271200.0 2024-04-02,64.26,64.36,62.66,63.16,12889800.0 2024-04-03,62.81,63.59,61.74,62.4,12859000.0 2024-04-08,62.4,62.4,60.47,60.47,11759600.0 2024-04-09,60.47,61.47,59.86,61.07,9824800.0 2024-04-10,60.96,60.96,57.76,58.16,16919100.0 2024-04-11,57.97,59.58,57.83,58.17,13214600.0 2024-04-12,58.49,59.21,57.76,57.99,12283000.0 2024-04-15,58.06,60.56,57.49,59.34,18701700.0 2024-04-16,58.61,59.63,57.47,57.56,14393400.0 2024-04-17,58.0,61.36,58.0,61.16,22779200.0 2024-04-18,60.61,60.69,59.11,59.57,19288200.0 2024-04-19,58.92,59.56,58.17,58.59,12979500.0 2024-04-22,57.68,59.45,56.19,58.88,13001300.0 2024-04-23,59.26,59.51,58.08,58.28,9050800.0 2024-04-24,58.37,59.68,58.17,59.41,12999800.0 2024-04-25,58.91,59.55,58.37,58.44,10902000.0 2024-04-26,54.01,57.09,53.81,56.69,35642000.0 2024-04-29,56.31,59.09,56.21,58.59,22861400.0 2024-04-30,58.59,58.66,56.61,57.31,15819300.0 2024-05-06,58.31,59.25,57.91,58.03,15046500.0 2024-05-07,58.06,58.39,57.11,57.42,13140000.0 2024-05-08,57.52,57.6,55.16,55.49,16616700.0 2024-05-09,55.48,59.76,55.41,59.06,33755500.0 2024-05-10,58.81,59.0,57.49,58.23,18025400.0 2024-05-13,57.45,58.09,56.49,56.62,16105400.0 2024-05-14,56.79,57.65,55.97,56.31,12664200.0 2024-05-15,56.1,56.26,55.42,55.47,11650700.0 2024-05-16,55.79,57.95,54.62,55.98,25897400.0 2024-05-17,55.49,56.96,54.72,56.52,21008700.0 2024-05-20,56.52,57.65,56.16,56.98,16515800.0 2024-05-21,56.81,56.87,55.83,55.91,11898400.0 2024-05-22,55.9,56.44,55.37,56.31,12672400.0 2024-05-23,56.3,56.35,54.89,54.91,13097600.0 2024-05-24,54.91,55.17,52.55,52.64,19670300.0 2024-05-27,52.96,53.79,51.51,53.75,16503400.0 2024-05-28,53.81,55.49,53.32,53.9,20761200.0 2024-05-29,53.0,54.16,52.83,53.57,10626300.0 2024-05-30,53.39,55.19,52.85,54.49,17748100.0 2024-05-31,54.28,54.92,54.11,54.17,13720000.0 2024-06-03,54.17,55.09,53.93,54.74,15786200.0 2024-06-04,54.7,54.7,53.71,54.49,12756100.0 2024-06-05,54.51,58.11,54.32,56.67,38613500.0 2024-06-06,57.13,57.4,55.59,55.74,26660100.0 2024-06-07,55.93,56.54,54.21,54.58,20278800.0 2024-06-11,54.19,58.31,53.91,57.82,37411700.0 2024-06-12,57.26,57.91,57.01,57.18,24172100.0 2024-06-13,57.39,58.16,57.18,57.34,26114500.0 2024-06-14,56.91,56.95,55.96,56.76,19307300.0 2024-06-17,56.51,58.31,56.31,57.82,22582700.0 2024-06-18,57.81,58.8,57.48,57.93,22181400.0 2024-06-19,58.2,58.2,56.93,57.51,17030600.0 2024-06-20,57.22,58.79,57.04,57.41,23983600.0 2024-06-21,56.65,56.92,55.37,56.11,19451100.0 2024-06-24,55.505,56.285,53.435,53.525,18560800.0 2024-06-25,53.525,53.785,50.585,51.085,23046700.0 2024-06-26,51.085,52.855,50.515,52.475,15567700.0 2024-06-27,51.935,52.465,51.155,51.155,11465500.0 2024-06-28,50.935,53.585,50.815,52.085,18432700.0 2024-07-01,52.135,52.305,51.055,52.065,10909900.0 2024-07-02,51.955,52.285,51.005,51.245,10901000.0 2024-07-03,51.185,51.475,49.745,50.435,14014000.0 2024-07-04,50.435,50.635,49.005,49.105,12554900.0 2024-07-05,48.975,49.405,48.015,49.215,11331400.0 2024-07-08,49.135,49.765,48.025,48.245,10412500.0 2024-07-09,47.985,50.945,47.875,50.665,21737200.0 2024-07-10,50.385,50.935,50.185,50.395,11406900.0 2024-07-11,51.495,51.745,50.735,51.305,13766400.0 2024-07-12,50.985,51.475,50.695,51.155,9500300.0 2024-07-15,51.015,51.635,50.565,50.695,8124800.0 2024-07-16,50.585,52.915,50.265,52.535,21141200.0 2024-07-17,52.125,53.035,51.705,51.705,14473200.0 2024-07-18,50.965,51.685,49.905,51.495,16106900.0 2024-07-19,51.245,54.385,51.095,53.575,28124000.0 2024-07-22,54.175,55.645,53.635,54.535,26238200.0 2024-07-23,54.285,54.835,52.215,52.275,17513900.0 2024-07-24,52.175,53.205,51.685,51.825,14650600.0 2024-07-25,51.295,52.265,51.105,51.635,11313000.0 2024-07-26,51.635,52.865,51.335,52.475,13417500.0 2024-07-29,52.385,52.745,51.325,51.335,10261700.0 2024-07-30,51.105,51.965,50.315,51.945,11119500.0 2024-07-31,51.615,53.535,51.385,53.405,16272900.0 2024-08-01,53.535,54.275,52.885,53.515,17051100.0 2024-08-02,52.675,53.335,51.545,51.775,14634300.0 2024-08-05,50.995,52.005,49.375,49.375,19397300.0 2024-08-06,50.055,50.475,49.485,50.445,11694600.0 2024-08-07,50.385,51.045,50.075,50.145,8423200.0 2024-08-08,49.985,50.585,49.285,49.765,9199500.0 2024-08-09,50.385,50.585,49.395,49.395,8686700.0 2024-08-12,49.245,49.465,48.785,49.255,5090600.0 2024-08-13,49.265,49.705,49.065,49.685,6137900.0 2024-08-14,49.705,49.865,48.985,49.005,4943900.0 2024-08-15,48.985,49.785,48.795,49.315,6984400.0 2024-08-16,49.505,49.565,48.925,48.965,5873900.0 2024-08-19,48.965,49.385,48.045,48.105,8952500.0 2024-08-20,48.075,48.205,46.385,46.435,12264800.0 2024-08-21,46.025,46.535,45.685,45.745,7568500.0 2024-08-22,45.745,45.985,44.695,44.715,9095100.0 2024-08-23,43.595,45.445,43.295,45.345,9828900.0 2024-08-26,45.345,46.295,45.325,45.745,6840200.0 2024-08-27,45.705,45.735,44.785,45.075,5804200.0 2024-08-28,44.785,45.345,44.405,45.205,5615300.0 2024-08-29,44.895,45.945,44.895,45.565,6547600.0 2024-08-30,45.635,47.565,45.625,47.085,13209400.0 2024-09-02,46.785,47.215,45.835,45.855,8078300.0 2024-09-03,45.825,46.735,45.565,46.535,6018900.0 2024-09-04,46.285,46.985,45.995,46.695,6658100.0 2024-09-05,46.765,47.535,46.695,47.305,5614400.0 2024-09-06,47.315,47.445,45.945,45.945,6626600.0 2024-09-09,45.635,46.345,45.405,45.745,4535000.0 2024-09-10,45.785,46.345,45.065,46.145,4912100.0 2024-09-11,46.065,46.235,45.725,45.865,3311200.0 2024-09-12,46.305,46.685,45.075,45.165,5616800.0 2024-09-13,45.165,45.345,44.445,44.525,4905300.0 2024-09-18,44.785,44.965,43.985,44.675,4396900.0 2024-09-19,45.335,46.165,44.725,45.675,7326100.0 2024-09-20,45.685,45.865,45.165,45.545,5600200.0 2024-09-23,45.405,46.085,45.215,45.355,4548600.0 2024-09-24,45.785,47.145,45.285,47.125,12403200.0 2024-09-25,47.505,49.275,47.505,48.025,17385200.0 2024-09-26,47.975,52.875,47.845,52.875,35838800.0 2024-09-27,54.485,57.485,53.975,56.185,41929600.0 2024-09-30,59.485,61.855,57.685,61.855,54061900.0 2024-10-08,68.095,68.095,66.015,68.095,29446200.0 2024-10-09,71.485,74.485,68.115,70.485,108698400.0 2024-10-10,70.485,70.485,64.465,66.185,55961500.0 2024-10-11,64.425,64.485,60.985,61.675,42426000.0 2024-10-14,61.685,67.485,61.235,66.485,48242000.0 2024-10-15,66.505,68.485,64.915,65.265,38856900.0 2024-10-16,63.485,67.845,63.285,66.315,34521000.0 2024-10-17,67.085,67.365,65.345,65.635,28472300.0 2024-10-18,65.635,72.045,64.685,70.315,61550300.0 2024-10-21,70.985,76.285,69.795,72.225,73551500.0 2024-10-22,71.445,72.335,69.655,70.415,40594500.0 2024-10-23,69.595,70.985,69.045,69.245,32335800.0 2024-10-24,68.415,69.985,68.165,68.995,20113700.0 2024-10-25,69.105,70.285,68.545,69.215,21791100.0 2024-10-28,69.225,69.225,67.485,68.355,23411300.0 2024-10-29,68.355,70.315,67.625,67.695,32910300.0 2024-10-30,66.285,67.355,65.585,66.195,30620400.0 2024-10-31,66.195,67.155,65.165,66.465,30203900.0 2024-11-01,65.765,66.025,63.645,63.665,30021900.0 2024-11-04,63.665,65.255,63.665,64.935,16791400.0 2024-11-05,64.785,67.705,64.665,67.645,33885100.0 2024-11-06,67.885,70.145,67.285,69.335,41739500.0 2024-11-07,69.335,70.785,68.365,69.925,32019500.0 2024-11-08,70.575,72.955,70.565,70.635,45844400.0 2024-11-11,70.785,77.665,70.785,77.455,72238200.0 2024-11-12,77.375,77.375,73.185,74.365,51384100.0 2024-11-13,73.645,75.195,72.195,74.125,32613600.0 2024-11-14,73.815,73.815,70.485,70.675,29529400.0 2024-11-15,70.475,71.385,67.495,67.535,28427800.0 2024-11-18,67.535,67.995,64.485,65.015,27075400.0 2024-11-19,65.245,67.155,64.485,67.145,25686700.0 2024-11-20,67.155,67.625,66.045,66.915,20188700.0 2024-11-21,66.775,67.925,66.285,67.015,16514500.0 2024-11-22,67.025,67.585,64.225,64.245,21596100.0 2024-11-25,64.245,64.655,62.105,63.195,18283500.0 2024-11-26,63.195,63.855,62.905,62.935,11309700.0 2024-11-27,62.765,64.585,61.925,64.585,16890900.0 2024-11-28,64.695,65.855,64.295,64.425,16097600.0 2024-11-29,64.085,66.475,63.845,65.465,18917500.0 2024-12-02,65.495,66.115,64.985,65.985,16156200.0 2024-12-03,66.005,66.415,64.285,65.125,14549000.0 2024-12-04,66.635,67.485,65.295,65.455,23168900.0 2024-12-05,64.885,65.435,64.495,64.665,14542200.0 2024-12-06,64.695,65.975,64.355,65.705,15798500.0 2024-12-09,65.485,65.665,64.245,64.665,12418100.0 2024-12-10,67.365,67.365,65.085,65.235,17696200.0 2024-12-11,65.155,65.935,64.985,65.385,12533000.0 2024-12-12,65.375,66.335,64.865,66.295,14887500.0 2024-12-13,65.865,66.135,64.705,64.845,17933500.0 2024-12-16,64.845,67.035,64.495,64.845,19024900.0 2024-12-17,64.495,65.285,63.925,64.235,12008500.0 2024-12-18,64.485,65.855,63.685,65.515,19376000.0 2024-12-19,64.595,68.035,64.485,67.675,38124900.0 2024-12-20,67.535,70.035,66.685,68.375,37786400.0 2024-12-23,68.225,70.365,66.785,67.225,34669700.0 2024-12-24,67.285,67.735,65.665,67.465,23628100.0 2024-12-25,67.435,68.115,66.365,66.685,19110100.0 2024-12-26,66.485,68.655,66.145,68.475,25856700.0 2024-12-27,68.555,69.465,67.375,67.605,27945000.0 2024-12-30,67.385,68.035,66.525,66.795,18614100.0 2024-12-31,66.785,66.905,63.645,63.855,25362400.0 2025-01-02,63.525,63.615,59.585,60.295,24391200.0 2025-01-03,60.295,60.665,58.785,58.915,15491700.0 2025-01-06,58.915,59.435,58.075,58.385,10542500.0 2025-01-07,58.655,60.005,58.395,59.845,12313800.0 2025-01-08,59.485,59.585,56.845,58.885,16255200.0 2025-01-09,58.685,60.345,58.465,59.565,14366300.0 2025-01-10,59.475,60.485,58.035,58.095,13461000.0 2025-01-13,57.485,58.435,56.965,57.435,10208000.0 2025-01-14,57.405,59.435,55.985,59.355,24621600.0 2025-01-15,59.355,59.635,58.295,58.435,14648100.0 2025-01-16,58.885,59.955,58.035,58.705,14325300.0 2025-01-17,58.295,61.005,58.205,60.345,23329400.0 2025-01-20,60.555,60.865,59.595,59.655,14363900.0 2025-01-21,59.985,60.085,59.085,59.895,12402800.0 2025-01-22,59.485,59.935,58.985,59.165,12020300.0 2025-01-23,59.895,60.745,58.685,58.705,15546000.0 2025-01-24,58.695,59.365,58.485,59.305,11800600.0 2025-01-27,59.685,59.865,58.575,58.605,12020300.0 2025-02-05,59.495,60.665,59.085,60.285,19929200.0 2025-02-06,59.885,61.695,59.725,61.645,24169800.0 2025-02-07,61.665,64.125,61.155,62.755,33828400.0 2025-02-10,63.115,63.985,62.705,63.475,22746100.0 2025-02-11,63.185,64.475,62.515,63.315,21432300.0 2025-02-12,63.085,65.365,62.715,65.115,28224700.0 2025-02-13,64.755,64.965,63.115,63.165,19699600.0 2025-02-14,63.015,64.695,62.425,64.195,19734000.0 2025-02-17,64.265,66.005,64.255,64.745,20410200.0 2025-02-18,64.485,64.755,61.155,61.715,28264900.0 2025-02-19,61.705,63.615,61.685,63.595,21868600.0 2025-02-20,63.565,63.625,62.385,63.045,15636800.0 2025-02-21,63.305,65.635,62.985,65.415,40011800.0 2025-02-24,65.485,65.735,64.265,64.785,26078800.0 2025-02-25,63.785,65.415,63.565,64.225,20720700.0 2025-02-26,64.315,65.845,63.325,65.435,30154700.0 2025-02-27,65.795,65.985,63.045,64.315,27329400.0 2025-02-28,63.705,63.935,61.065,61.135,28188100.0 2025-03-03,61.155,62.595,60.625,61.285,16303800.0 2025-03-04,60.875,67.465,60.765,67.465,51056200.0 2025-03-05,69.545,70.365,67.685,68.185,91637600.0 2025-03-06,68.745,69.985,68.135,69.455,57610500.0 2025-03-07,68.985,71.715,68.665,69.065,61109400.0 2025-03-10,69.305,70.765,68.735,70.055,42964000.0 2025-03-11,68.595,72.485,68.365,71.065,46231400.0 2025-03-12,71.135,71.685,70.145,70.185,36432500.0 2025-03-13,70.585,70.765,68.285,68.785,32968600.0 2025-03-14,68.545,69.735,68.405,69.385,27509700.0 2025-03-17,69.145,69.285,67.825,68.145,25395100.0 2025-03-18,68.285,70.145,68.185,68.435,24664300.0 2025-03-19,67.935,68.755,67.145,67.395,20079300.0 2025-03-20,67.325,70.485,67.135,68.205,36633900.0 2025-03-21,67.605,68.885,65.485,65.685,28951400.0 2025-03-24,65.505,66.045,64.045,65.585,19290200.0 2025-03-25,65.515,68.665,65.035,67.875,35359600.0 2025-03-26,67.285,69.355,66.985,68.555,22634400.0 2025-03-27,67.985,69.165,67.235,67.585,19312800.0 2025-03-28,67.485,67.495,65.635,66.155,16673700.0 2025-03-31,65.515,66.115,64.395,65.225,14515400.0 2025-04-01,65.485,66.965,65.235,65.805,14364400.0 2025-04-02,65.685,68.485,65.385,67.015,18123300.0 2025-04-03,66.365,68.685,66.295,67.345,18620900.0 2025-04-07,63.985,66.935,60.555,62.595,39877400.0 2025-04-08,63.475,64.185,60.895,62.265,25311500.0 2025-04-09,61.485,68.545,60.855,68.545,58875600.0 2025-04-10,68.975,70.475,67.585,68.795,67379100.0 2025-04-11,68.285,72.665,68.185,71.185,72969300.0 2025-04-14,71.635,71.635,69.785,70.075,37192600.0 2025-04-15,69.925,70.225,67.935,68.875,26668900.0 2025-04-16,68.575,69.285,67.495,68.575,20587300.0 2025-04-17,68.345,69.475,67.925,67.955,24279600.0 2025-04-18,67.645,67.955,66.365,67.055,19487200.0 2025-04-21,67.185,67.985,66.775,67.735,15122400.0 2025-04-22,67.485,68.395,66.995,67.165,16932000.0 2025-04-23,67.285,67.595,66.015,66.185,22316800.0 2025-04-24,66.285,66.815,64.755,64.935,17814300.0 2025-04-25,65.185,65.815,64.485,65.425,12492700.0 2025-04-28,65.455,65.815,64.645,64.935,10347800.0 2025-04-29,62.995,64.245,62.315,63.875,19529500.0 2025-04-30,63.785,64.455,63.385,63.465,16498700.0 2025-05-06,63.785,65.285,63.685,65.285,17296500.0 2025-05-07,65.905,66.285,64.865,65.305,16322700.0 2025-05-08,65.205,65.955,64.785,65.665,12592900.0 2025-05-09,65.665,65.665,64.205,64.325,12071100.0 2025-05-12,64.685,67.135,64.685,66.535,23209200.0 2025-05-13,66.585,66.625,65.515,65.595,14349200.0 2025-05-14,65.595,65.925,65.185,65.635,10156500.0 2025-05-15,65.575,65.575,63.795,63.795,11793000.0 2025-05-16,63.685,64.305,63.245,63.835,9995900.0 2025-05-19,63.505,64.395,63.315,64.165,8815900.0 2025-05-20,64.185,64.455,63.795,64.115,6640900.0 2025-05-21,64.105,64.435,63.805,63.875,5920800.0 2025-05-22,63.575,64.935,63.545,64.055,10584200.0 2025-05-23,63.985,64.215,62.515,62.565,10330700.0 2025-05-26,62.795,63.985,62.585,63.945,9283800.0 2025-05-27,63.905,64.555,63.375,63.635,6780500.0 2025-05-28,63.695,63.895,62.705,62.885,6064600.0 2025-05-29,63.245,63.985,62.985,63.485,11271400.0 2025-05-30,63.455,63.735,62.485,63.455,8909900.0 2025-06-03,62.885,63.925,62.655,63.725,8053800.0 2025-06-04,63.685,63.985,63.525,63.735,6766900.0 2025-06-05,63.985,64.585,63.545,64.325,10403400.0 2025-06-06,64.495,65.215,63.865,63.935,8743600.0 2025-06-09,63.935,64.335,63.715,64.025,7562700.0 2025-06-10,64.025,64.025,62.325,62.675,13617800.0 2025-06-11,62.685,63.135,62.595,62.675,6915200.0 2025-06-12,62.485,62.685,62.325,62.395,6482700.0 2025-06-13,62.415,62.475,61.375,61.455,9396700.0 2025-06-16,61.475,62.415,61.435,62.155,7154800.0 2025-06-17,62.085,62.185,61.555,62.005,5556400.0 2025-06-18,61.935,62.565,61.815,62.385,7123200.0 2025-06-19,62.385,62.525,61.435,61.655,8470200.0 2025-06-20,61.615,61.945,61.245,61.385,5073500.0 2025-06-23,61.145,62.445,61.005,62.135,8109200.0 2025-06-24,62.135,62.815,62.005,62.735,12862900.0 2025-06-25,62.645,64.815,62.545,63.985,19169000.0 2025-06-26,64.094,64.244,63.384,63.384,11886800.0 2025-06-27,63.784,64.224,63.344,63.564,11909200.0 2025-06-30,63.794,66.114,63.794,65.554,23581200.0 2025-07-01,65.294,65.894,64.844,65.214,13190600.0 2025-07-02,65.024,65.024,64.244,64.604,9518900.0 2025-07-03,64.404,64.894,64.194,64.474,7760200.0 2025-07-04,64.544,64.974,64.094,64.424,9122100.0 2025-07-07,64.414,64.644,63.704,63.934,7216000.0 2025-07-08,63.934,65.294,63.934,65.194,12999800.0 2025-07-09,64.924,65.414,64.774,64.884,7678500.0 2025-07-10,64.874,65.774,64.694,65.514,11715500.0 2025-07-11,65.514,66.114,65.134,65.804,11623000.0 2025-07-14,65.714,66.484,65.594,66.314,11206600.0 2025-07-15,66.184,66.944,65.394,65.784,11803000.0 2025-07-16,65.794,67.484,65.694,66.064,13218600.0 2025-07-17,65.944,67.664,65.584,67.594,17876300.0 2025-07-18,67.604,67.884,66.914,67.344,10749100.0 2025-07-21,67.024,67.694,66.924,67.264,8875200.0 2025-07-22,67.254,67.524,66.394,66.954,10816400.0 2025-07-23,66.604,67.934,66.534,67.094,13297700.0 2025-07-24,67.094,68.194,66.954,67.674,11421600.0 2025-07-25,67.694,68.284,67.294,68.184,12159700.0 2025-07-28,68.384,68.944,67.914,68.174,11158200.0 2025-07-29,67.994,73.194,67.874,72.894,51678500.0 2025-07-30,72.704,72.784,70.614,71.274,27483200.0 2025-07-31,70.374,71.294,68.974,69.234,22150200.0 2025-08-01,69.244,73.264,69.234,71.814,38265300.0 2025-08-04,71.334,73.694,71.304,73.674,29073000.0 2025-08-05,73.024,75.184,72.894,73.674,33361500.0 2025-08-06,74.514,77.694,73.804,76.594,41792300.0 2025-08-07,77.204,78.164,75.964,76.394,39978200.0 2025-08-08,76.384,77.294,75.314,75.894,25862500.0 2025-08-11,75.914,75.924,74.604,74.764,25336300.0 2025-08-12,74.794,75.664,73.274,74.284,25745900.0 2025-08-13,74.484,75.364,74.074,74.944,23213500.0 2025-08-14,74.614,75.894,73.134,73.264,27852700.0 2025-08-15,73.144,77.674,73.104,77.114,35929500.0 2025-08-18,77.694,82.884,77.474,80.534,41745200.0 2025-08-19,82.694,86.464,81.664,81.894,59163200.0 2025-08-20,81.734,81.894,78.804,81.554,34664600.0 2025-08-21,81.714,83.574,79.814,80.144,30965200.0 2025-08-22,80.394,84.174,80.394,82.374,44526400.0 2025-08-25,83.374,84.194,79.904,81.584,54726800.0 2025-08-26,80.694,81.594,79.714,80.824,28203900.0 2025-08-27,80.814,85.694,80.494,81.624,65292500.0 2025-08-28,81.704,83.474,80.494,83.214,53913400.0 2025-08-29,82.694,82.694,80.304,81.264,36762600.0 2025-09-01,81.944,83.354,80.574,81.904,34338800.0 2025-09-02,81.564,81.784,76.754,77.244,43371500.0 2025-09-03,77.574,78.944,75.074,75.544,30139700.0 2025-09-04,75.694,76.974,71.544,72.674,33975600.0 2025-09-05,72.694,74.454,71.704,74.304,22960700.0 2025-09-08,74.474,75.084,73.694,74.814,17108600.0 2025-09-09,74.464,74.464,72.934,73.394,15584200.0 2025-09-10,74.604,76.544,74.374,75.074,26754800.0 2025-09-11,74.694,77.374,73.904,77.294,28849600.0 2025-09-12,77.294,78.904,76.704,78.024,28016600.0 2025-09-15,79.694,80.374,78.074,78.334,27582000.0 2025-09-16,77.694,78.914,77.414,78.124,18988900.0 2025-09-17,77.694,78.584,76.624,77.364,21234200.0 2025-09-18,77.364,81.184,77.304,78.354,42450000.0 2025-09-19,78.354,80.994,78.354,79.144,31567200.0 2025-09-22,78.944,80.494,78.594,79.874,21798900.0 2025-09-23,79.764,79.874,77.154,78.954,25247700.0 2025-09-24,78.474,81.694,78.104,81.484,41042900.0 2025-09-25,80.854,85.014,80.504,83.694,43818200.0 2025-09-26,85.694,92.094,85.694,88.694,85167400.0 2025-09-29,87.214,88.484,84.984,87.094,48349000.0 2025-09-30,87.794,91.194,87.794,90.004,45453000.0 2025-10-09,91.494,94.524,89.274,92.474,52131400.0 2025-10-10,90.584,91.114,85.774,85.934,39747500.0 2025-10-13,82.314,88.144,82.294,87.914,33855500.0 2025-10-14,90.954,91.244,82.874,83.584,42541800.0 2025-10-15,83.624,86.144,82.514,85.224,24503500.0 2025-10-16,84.694,86.944,83.374,83.904,28271000.0 2025-10-17,83.804,83.994,78.924,79.134,29255600.0 2025-10-20,80.494,82.254,79.564,80.264,22493400.0 2025-10-21,80.924,82.274,80.724,81.664,20340700.0 2025-10-22,81.034,81.584,79.804,80.574,13743200.0 2025-10-23,80.134,80.784,77.794,79.414,18620100.0 2025-10-24,80.594,82.764,80.294,82.094,27256400.0 2025-10-27,83.374,84.434,82.404,84.434,30212400.0 2025-10-28,85.774,88.414,84.874,86.614,47271500.0 2025-10-29,86.624,88.244,86.194,87.114,28966000.0 2025-10-30,87.114,87.124,84.754,84.824,25525400.0 2025-10-31,84.694,84.824,81.334,81.434,31468700.0 2025-11-03,81.294,83.254,78.984,83.204,32658600.0 2025-11-04,82.524,83.174,80.204,80.684,20928800.0 2025-11-05,78.694,79.994,78.494,79.484,23855800.0 2025-11-06,80.394,81.874,79.894,80.874,22400700.0 2025-11-07,79.714,79.914,78.624,78.874,18999100.0 2025-11-10,78.994,80.044,77.394,78.524,23530400.0 2025-11-11,78.694,79.474,76.924,76.954,17944400.0 2025-11-12,76.694,76.884,74.844,75.714,18507700.0 2025-11-13,75.724,77.284,75.294,77.244,18189500.0 2025-11-14,75.844,76.094,74.544,74.544,19416000.0 2025-11-17,75.114,75.984,74.874,75.294,12897000.0 2025-11-18,74.944,76.804,74.874,75.924,16656000.0 2025-11-19,75.704,75.914,74.454,74.914,14245200.0 2025-11-20,75.604,75.844,74.024,74.344,13899900.0 2025-11-21,72.854,73.544,71.614,71.924,19720400.0 2025-11-24,72.754,73.454,71.894,72.804,13788700.0 2025-11-25,73.594,76.044,73.374,74.714,21026400.0 2025-11-26,74.444,76.014,74.204,75.194,17546400.0 2025-11-27,74.994,76.204,74.594,74.714,14359500.0 2025-11-28,74.494,75.854,74.304,75.754,13011200.0 2025-12-01,76.194,77.394,75.684,77.384,17782700.0 2025-12-02,77.684,77.684,75.594,75.914,13872200.0 2025-12-03,75.894,76.824,75.564,75.754,11472800.0 2025-12-04,75.374,76.424,74.984,76.104,9860800.0 2025-12-05,75.794,76.574,75.024,76.424,10016600.0 2025-12-08,76.704,77.444,76.424,77.104,16066300.0 2025-12-09,76.704,77.594,76.504,76.734,12068700.0 2025-12-10,76.334,77.494,75.494,76.924,11844200.0 2025-12-11,77.094,77.294,75.504,75.644,13631000.0 2025-12-12,75.714,77.104,75.054,76.714,16741700.0 2025-12-15,75.944,76.484,74.594,74.844,13675700.0 2025-12-16,74.814,75.084,72.894,73.414,13060900.0 2025-12-17,73.354,75.114,72.694,74.754,12214200.0 2025-12-18,74.174,77.194,74.024,76.184,21826000.0 2025-12-19,76.624,76.824,75.504,75.544,14104800.0 2025-12-22,75.844,77.274,75.834,76.854,16624800.0 2025-12-23,76.694,77.174,75.854,76.204,14701400.0 2025-12-24,76.114,77.674,75.994,77.614,20291500.0 2025-12-25,77.574,79.164,77.054,78.864,24613000.0 2025-12-26,79.474,81.694,78.914,79.914,29654500.0 2025-12-29,79.494,80.484,78.314,78.504,23558600.0 2026-01-15,86.384,86.384,86.384,86.384,12036900.0 2026-01-16,91.684,91.684,83.544,85.734,99071500.0 2026-01-19,84.704,86.054,82.644,84.194,47255800.0 2026-01-20,83.564,84.994,81.094,81.744,40015300.0 2026-01-21,80.804,87.694,80.804,86.054,61749300.0 2026-01-22,87.294,87.684,84.434,84.714,40634800.0 2026-01-23,84.704,87.924,84.374,87.614,52023900.0 2026-01-26,87.624,87.644,83.724,83.984,40731800.0 2026-01-27,83.524,86.094,81.814,85.494,38149900.0 2026-01-28,85.804,88.804,85.804,87.604,49527600.0 2026-01-29,86.974,87.554,83.774,83.954,36445600.0 2026-01-30,83.084,85.074,81.484,83.804,31168200.0 2026-02-02,82.774,83.544,79.454,79.474,33307600.0 2026-02-03,80.794,80.994,79.384,80.984,21118800.0 2026-02-04,79.994,80.044,77.494,78.494,26993100.0 2026-02-05,77.224,77.894,76.194,77.174,17751800.0 2026-02-06,76.574,77.254,75.714,76.254,16690300.0 2026-02-09,77.394,77.764,76.784,77.694,17575900.0 2026-02-10,77.684,78.624,77.244,77.634,14852500.0 2026-02-11,77.484,77.664,76.904,77.004,12023700.0 2026-02-12,77.104,78.354,77.104,78.204,16353000.0 2026-02-13,77.554,78.544,77.184,77.184,13679500.0 2026-02-24,77.974,78.844,77.294,78.524,16378600.0 2026-02-25,78.524,79.104,77.764,78.414,18420200.0 2026-02-26,78.994,80.204,78.264,79.874,21160000.0 2026-02-27,79.074,79.694,78.214,79.394,15507400.0 2026-03-02,78.494,80.144,78.094,79.644,21559500.0 2026-03-03,79.634,79.864,74.774,74.824,27968500.0 2026-03-04,74.294,76.074,73.684,74.174,16249100.0 2026-03-05,75.574,75.874,74.364,74.604,14419100.0 2026-03-06,74.294,75.194,74.174,74.854,10806900.0 2026-03-09,73.674,74.044,71.694,73.514,17739100.0 2026-03-10,74.664,75.554,74.494,74.984,13434100.0 2026-03-11,74.694,75.644,74.574,75.224,11535400.0 2026-03-12,74.704,76.034,74.114,74.904,13671200.0 2026-03-13,74.224,74.644,73.314,73.434,12647400.0 2026-03-16,73.434,74.354,72.394,74.264,14241800.0 2026-03-17,74.324,74.394,72.294,72.404,12438000.0 2026-03-18,72.894,74.474,72.294,74.294,14970300.0 2026-03-19,72.924,73.064,71.754,72.194,13845900.0 2026-03-20,72.204,72.694,69.994,70.054,14502300.0 2026-03-23,68.694,68.694,66.104,66.174,18827300.0 2026-03-24,67.194,67.294,65.694,67.094,11517100.0 2026-03-25,67.594,69.044,67.514,68.674,12357400.0 2026-03-26,68.294,68.454,67.184,67.414,9169700.0 2026-03-27,66.424,68.234,66.324,67.584,8676800.0 2026-03-30,66.494,67.344,65.694,67.324,11458500.0 2026-03-31,67.094,67.874,65.594,65.734,12649800.0 2026-04-01,66.994,67.364,66.624,67.094,10350900.0 2026-04-02,67.094,67.094,65.114,65.594,11357600.0 2026-04-03,65.914,66.074,64.494,64.614,8873200.0 2026-04-07,64.694,65.864,64.694,65.274,8340700.0 2026-04-08,66.904,68.714,66.874,68.704,16849600.0 2026-04-09,67.984,68.484,67.354,68.174,13250200.0 2026-04-10,69.024,70.054,68.914,69.074,13598500.0 2026-04-13,68.384,70.374,68.244,69.964,15127500.0 2026-04-14,70.244,71.194,70.014,70.734,16167700.0 2026-04-15,71.094,71.264,69.774,69.874,14810700.0 2026-04-16,70.164,71.044,69.794,70.684,12478400.0 2026-04-17,70.594,73.404,70.304,72.584,21277000.0 2026-04-20,72.584,73.004,72.344,72.814,16922400.0 2026-04-21,71.694,71.694,69.554,69.964,24995500.0 2026-04-22,69.584,72.334,69.504,72.124,24573300.0 2026-04-23,72.694,73.094,70.774,71.054,19525700.0 2026-04-24,70.694,72.044,70.554,70.794,15449500.0 2026-04-27,71.484,73.284,71.004,73.054,26137000.0 2026-04-28,76.144,76.294,73.964,74.124,37880300.0 2026-04-29,73.444,75.874,72.914,75.574,30984400.0 2026-04-30,75.204,77.374,74.934,77.014,34271800.0 2026-05-06,78.604,81.454,78.594,78.744,51569500.0 2026-05-07,78.894,79.054,77.774,78.704,31651500.0 2026-05-08,77.744,77.744,75.784,77.054,36697900.0 2026-05-11,78.444,82.454,78.444,81.634,59476600.0 2026-05-12,80.824,80.824,78.764,79.284,37019200.0 2026-05-13,77.854,81.744,77.224,81.694,42034300.0 2026-05-14,82.294,82.454,78.394,78.494,33572300.0 2026-05-15,78.704,80.174,76.374,76.964,38241900.0 2026-05-18,76.694,79.464,76.584,78.024,27186800.0 2026-05-19,77.244,80.694,75.904,80.664,39339300.0 2026-05-20,79.644,81.684,79.374,80.994,37657000.0 2026-05-21,82.194,82.654,77.104,77.584,50167600.0 2026-05-22,78.094,79.674,77.244,79.424,31882800.0 2026-05-25,81.834,84.764,81.354,84.714,68019900.0 2026-05-26,84.154,84.154,80.584,82.644,52802600.0 2026-05-27,83.194,89.224,83.144,84.754,82776100.0 2026-05-28,84.204,86.424,83.074,85.994,61267600.0 2026-05-29,86.084,86.224,78.204,78.994,66266600.0 2026-06-01,78.694,80.744,76.194,76.204,44971400.0 2026-06-02,76.244,77.354,74.694,75.884,31463200.0 2026-06-03,75.914,78.614,75.714,76.784,38249200.0 2026-06-04,75.354,77.854,75.054,76.964,26657700.0 2026-06-05,75.764,77.444,72.724,74.834,37981600.0 2026-06-08,71.994,73.084,69.304,69.674,33954000.0 2026-06-09,71.424,73.474,70.604,73.374,28540500.0 2026-06-10,72.444,75.024,71.624,72.694,24024400.0 2026-06-11,71.774,72.894,70.294,71.114,22463000.0 2026-06-12,72.934,73.694,70.554,71.204,25920500.0 2026-06-15,71.774,74.454,70.914,74.454,28567800.0 2026-06-16,74.574,77.774,74.154,76.404,32213300.0 2026-06-17,76.404,80.514,75.744,79.694,39638800.0 2026-06-18,79.594,81.574,79.254,80.084,39328200.0 2026-06-22,80.584,82.174,79.674,81.654,43474300.0 2026-06-23,81.394,83.924,79.554,81.604,42118900.0 2026-06-24,80.714,83.544,79.864,83.334,36749300.0 2026-06-25,83.694,88.584,82.564,87.194,66287300.0 2026-06-26,85.704,87.334,82.504,83.674,47972400.0 2026-06-29,83.694,86.864,80.804,85.044,46792200.0 2026-06-30,85.1,90.2,83.4,88.75,57406100.0 2026-07-01,89.0,91.79,85.6,86.41,61055300.0 2026-07-02,84.1,88.21,81.3,83.55,51702400.0 2026-07-03,83.55,84.4,81.12,81.76,38145200.0 2026-07-06,83.0,84.55,77.89,83.2,51693700.0 2026-07-07,82.9,84.79,81.03,82.0,35195700.0 2026-07-08,82.77,86.19,79.84,83.51,55123400.0 2026-07-09,84.0,87.1,82.4,87.09,67233200.0 2026-07-10,85.63,90.2,85.58,85.83,89231000.0 2026-07-13,85.0,86.62,80.25,81.74,64793300.0 2026-07-14,81.11,81.89,74.0,78.22,69247900.0 2026-07-15,78.35,79.22,72.05,72.24,56746800.0 2026-07-16,72.07,74.33,69.55,70.16,49582100.0 2026-07-17,70.06,70.16,64.01,64.1,52215600.0 2026-07-20,64.99,65.49,60.56,61.77,42858400.0 2026-07-21,62.01,65.45,59.81,65.28,43065900.0 2026-07-22,64.0,67.48,63.8,66.24,44300600.0 2026-07-23,65.65,65.95,64.26,65.2,24157700.0 2026-07-24,64.16,65.91,64.02,64.5,22369900.0 2026-07-27,64.02,66.43,62.68,66.0,24403600.0 2026-07-28,64.5,65.7,63.42,63.82,19293800.0 2026-07-29,63.62,65.09,62.66,64.86,21904700.0 2026-07-30,64.12,65.8,63.48,64.7,23908400.0 2026-07-31,67.2,67.52,64.94,65.02,32367300.0 2026-08-03,64.01,64.66,63.81,64.1,18686000.0 2026-08-04,64.35,65.7,64.25,65.55,21950600.0 2026-08-05,65.45,67.85,65.11,67.2,31824200.0 2026-08-06,66.18,67.0,65.71,66.5,24074700.0 2026-08-07,66.46,67.35,65.42,67.22,27680500.0 2026-08-10,67.22,68.02,66.23,68.0,24211200.0 2026-08-11,67.51,68.19,67.1,67.3,16910800.0 2026-08-12,66.9,67.65,66.86,67.28,14669200.0 2026-08-13,67.81,68.0,66.1,66.14,22914100.0 2026-08-14,66.67,67.9,65.53,67.89,27283800.0 2026-08-17,66.06,68.48,66.0,68.3,33996800.0 2026-08-18,68.0,68.0,66.0,66.38,29060300.0 2026-08-19,65.5,65.51,62.0,62.27,29756300.0 2026-08-20,63.2,63.79,62.3,62.81,16498000.0 2026-08-21,62.51,63.12,62.25,62.65,12242600.0 2026-08-24,62.65,62.65,60.49,60.99,16888700.0 2026-08-25,60.3,61.69,60.2,61.46,10733100.0 2026-08-26,61.49,61.97,61.28,61.59,9824400.0 2026-08-27,61.7,63.45,61.63,63.25,16513500.0 2026-08-28,63.09,63.46,62.73,62.78,12763700.0 2026-08-31,62.06,63.93,61.58,63.87,14458600.0 2026-09-01,63.73,63.76,63.17,63.35,11056400.0 2026-09-02,62.58,63.03,62.35,62.6,8703100.0 2026-09-03,62.9,63.17,62.51,62.76,9038900.0 2026-09-04,63.18,63.21,61.78,62.08,11767400.0 2026-09-07,62.39,62.53,61.78,62.04,9011300.0 2026-09-08,62.03,62.1,61.31,61.43,9893900.0 2026-09-09,61.54,61.75,60.9,61.21,8887800.0 2026-09-10,60.7,61.21,60.42,60.5,7901300.0 2026-09-11,60.03,60.06,58.5,59.09,15054600.0 2026-09-14,58.7,59.78,58.53,59.36,6919200.0 2026-09-15,59.0,59.95,58.88,59.19,6488200.0 2026-09-16,59.19,60.55,58.73,60.41,10735400.0 2026-09-17,60.02,60.55,59.67,59.75,7934300.0 2026-09-18,60.34,61.39,60.34,61.28,13782400.0 2026-09-21,61.58,61.89,60.93,61.37,10753000.0 2026-09-22,61.98,62.69,61.5,61.86,14346000.0 2026-09-23,61.86,61.86,61.0,61.37,8853300.0 2026-09-24,61.0,61.44,60.6,60.6,7420900.0 2026-09-28,60.45,60.45,58.38,58.63,10955100.0 2026-09-29,58.36,58.88,58.25,58.41,6562700.0 2026-09-30,58.59,58.9,57.88,57.88,8165000.0 2026-10-08,57.9,58.31,56.03,56.14,10060200.0 2026-10-09,55.88,56.71,54.72,56.59,11156300.0 2026-10-12,56.55,56.6,55.67,55.7,6641400.0 2026-10-13,55.01,55.95,54.14,55.38,8430700.0 2026-10-14,55.36,55.36,54.0,54.0,6728300.0 2026-10-15,52.4,52.88,51.69,52.15,11635100.0 2026-10-16,52.79,53.9,52.08,53.23,12157800.0 2026-10-19,52.3,53.23,52.3,52.6,8187200.0 2026-10-20,52.31,53.98,52.2,53.97,10492900.0 2026-10-21,53.99,55.09,53.99,54.43,9566500.0 2026-10-22,54.28,54.72,53.7,53.8,8598200.0 2026-10-23,52.9,56.44,52.66,56.29,15620700.0 2026-10-26,55.89,56.6,55.65,55.9,9240100.0 2026-10-27,53.04,53.33,50.31,50.31,31578800.0 2026-10-28,50.01,50.66,49.31,50.13,16080400.0 2026-10-29,49.5,49.6,47.77,47.78,17007600.0 2026-10-30,46.64,49.38,46.5,47.39,16410500.0 2026-11-02,47.97,48.35,47.58,47.93,10471900.0 2026-11-03,48.0,49.15,47.9,48.57,11979200.0