# source=tencent_qfq
date,open,high,low,close,volume

2021-06-01,372.31,379.11,365.58,377.1,3763600.0

2021-06-02,378.31,381.18,367.81,371.17,3253100.0

2021-06-03,369.19,392.28,366.63,389.08,6636000.0

2021-06-04,388.31,393.01,385.21,389.91,3698700.0

2021-06-07,392.31,406.19,387.31,405.69,4799700.0

2021-06-08,404.3,407.27,364.31,364.31,12234000.0

2021-06-09,359.31,385.12,349.61,378.44,7215500.0

2021-06-10,377.3,399.11,376.31,394.19,5298000.0

2021-06-11,397.31,397.81,380.42,391.7,4363200.0

2021-06-15,390.5,392.81,381.19,386.67,3402900.0

2021-06-16,386.49,400.27,385.31,386.91,4662100.0

2021-06-17,386.96,398.11,381.71,394.56,3880100.0

2021-06-18,397.38,400.19,383.11,392.3,4340200.0

2021-06-21,391.31,395.17,385.31,391.54,2877100.0

2021-06-22,395.31,417.64,393.64,417.52,7947500.0

2021-06-23,418.31,427.24,412.31,415.66,4926300.0

2021-06-24,415.66,420.31,408.31,415.81,3854300.0

2021-06-25,420.51,440.48,419.22,435.11,5737400.0

2021-06-28,438.21,453.96,428.21,439.66,5945500.0

2021-06-29,445.25,447.21,433.21,437.72,3996700.0

2021-06-30,435.21,438.19,423.21,436.51,3867100.0

2021-07-01,438.71,451.21,438.7,444.79,4916000.0

2021-07-02,444.01,444.01,426.13,429.21,4757300.0

2021-07-05,426.21,446.89,421.54,444.83,5018400.0

2021-07-06,449.19,450.21,403.35,434.21,9636900.0

2021-07-07,421.71,438.67,419.73,434.11,5105000.0

2021-07-08,432.26,442.71,428.71,433.18,4157700.0

2021-07-09,427.21,431.53,413.21,420.26,4726900.0

2021-07-12,426.32,427.99,390.16,411.96,6493300.0

2021-07-13,410.21,423.01,406.88,409.88,3997700.0

2021-07-14,408.21,418.05,400.21,412.21,4249000.0

2021-07-15,412.19,431.56,408.22,430.21,5309300.0

2021-07-16,429.21,433.21,420.58,422.57,3487200.0

2021-07-19,421.46,458.21,421.32,457.07,7686700.0

2021-07-20,455.14,457.54,448.27,455.23,3697500.0

2021-07-21,456.01,480.09,456.01,477.97,5167000.0

2021-07-22,463.24,463.24,428.99,428.99,13846800.0

2021-07-23,418.25,420.21,394.21,404.81,12620300.0

2021-07-26,396.21,396.21,363.15,379.58,13580100.0

2021-07-27,364.21,375.66,349.09,349.19,10699200.0

2021-07-28,340.71,367.01,337.71,366.23,9815500.0

2021-07-29,372.21,383.2,366.21,370.0,7922400.0

2021-07-30,365.71,365.71,345.84,354.21,6734900.0

2021-08-02,345.71,367.1,324.51,361.01,9431400.0

2021-08-03,355.21,373.11,352.42,366.28,6108300.0

2021-08-04,362.22,371.2,358.21,362.71,4275800.0

2021-08-05,358.23,379.98,356.22,369.19,5793800.0

2021-08-06,364.22,373.2,360.42,364.22,3601100.0

2021-08-09,360.41,372.87,360.41,367.5,3541900.0

2021-08-10,367.5,380.37,362.21,379.22,5596300.0

2021-08-11,379.11,387.09,375.31,382.89,4635000.0

2021-08-12,382.53,388.05,376.21,377.22,3355200.0

2021-08-13,379.21,382.34,372.21,375.27,2592300.0

2021-08-16,371.21,382.79,363.81,376.28,3256400.0

2021-08-17,375.21,379.9,356.21,359.11,4931300.0

2021-08-18,353.21,367.09,352.22,363.64,3395900.0

2021-08-19,363.63,370.97,359.38,366.55,3609600.0

2021-08-20,358.21,361.04,330.43,334.91,8207900.0

2021-08-23,334.91,360.21,331.22,356.76,6664400.0

2021-08-24,362.21,365.21,354.21,358.91,3799400.0

2021-08-25,361.41,367.21,358.21,362.38,3285900.0

2021-08-26,360.2,360.76,347.21,349.87,3575300.0

2021-08-27,349.86,359.12,348.53,349.91,2991700.0

2021-08-30,346.21,350.09,335.71,342.62,3985200.0

2021-08-31,344.01,345.16,332.21,335.26,3993700.0

2021-09-01,336.08,344.4,325.57,335.35,4158500.0

2021-09-02,335.21,337.86,316.22,319.78,5470700.0

2021-09-03,316.21,324.21,306.77,316.96,4284400.0

2021-09-06,314.56,341.21,314.56,336.2,5671300.0

2021-09-07,337.21,340.21,328.87,331.87,3939200.0

2021-09-08,334.25,336.71,326.89,329.43,2673600.0

2021-09-09,328.69,333.21,324.46,328.71,2105500.0

2021-09-10,328.71,331.87,324.21,329.64,2606900.0

2021-09-13,328.84,338.2,328.21,330.73,3393800.0

2021-09-14,330.75,336.21,326.27,327.97,2844900.0

2021-09-15,327.96,329.91,318.4,323.22,3381600.0

2021-09-16,323.22,325.74,316.41,320.13,2810600.0

2021-09-17,321.21,338.21,320.21,334.2,5056100.0

2021-09-22,330.21,334.21,320.11,323.01,3891100.0

2021-09-23,323.2,327.99,316.81,320.18,3049500.0

2021-09-24,321.59,336.07,319.52,327.86,4208800.0

2021-09-27,330.95,358.41,330.51,348.96,7391900.0

2021-09-28,348.21,353.84,338.63,341.76,5088900.0

2021-09-29,338.14,348.1,330.81,343.76,4847200.0

2021-09-30,348.21,371.21,346.76,366.41,9448400.0

2021-10-08,373.87,388.11,371.21,384.16,7547000.0

2021-10-11,386.21,393.76,381.29,383.12,4355300.0

2021-10-12,379.01,387.51,374.21,379.2,3232600.0

2021-10-13,378.69,416.21,378.69,410.14,7788900.0

2021-10-14,409.33,420.09,399.09,408.01,4250500.0

2021-10-15,404.32,413.09,399.01,410.81,4084800.0

2021-10-18,428.2,428.21,402.21,412.21,6922500.0

2021-10-19,411.21,434.01,411.21,427.14,6521800.0

2021-10-20,432.21,432.65,422.81,426.16,3875000.0

2021-10-21,423.21,430.15,420.21,422.11,3061900.0

2021-10-22,419.36,427.86,419.21,423.2,3014000.0

2021-10-25,422.32,427.01,420.22,422.21,2785900.0

2021-10-26,421.21,426.17,412.15,412.21,4006300.0

2021-10-27,409.22,413.76,395.21,403.21,4872100.0

2021-10-28,404.25,407.11,396.21,397.51,3443400.0

2021-10-29,398.21,407.21,396.86,401.13,3712600.0

2021-11-01,397.21,406.29,383.21,403.21,4956000.0

2021-11-02,402.79,420.69,398.22,409.0,5265200.0

2021-11-03,411.05,411.91,394.21,395.21,3417300.0

2021-11-04,395.61,404.22,395.51,398.54,3264400.0

2021-11-05,400.13,411.21,399.21,407.71,3749600.0

2021-11-08,408.21,417.01,402.31,412.51,3272400.0

2021-11-09,410.22,414.37,409.38,411.21,2244300.0

2021-11-10,411.93,415.16,407.09,410.99,2384700.0

2021-11-11,409.21,411.81,399.23,406.27,3264900.0

2021-11-12,405.2,418.19,404.21,416.76,2947600.0

2021-11-15,417.71,433.21,417.21,425.47,3563500.0

2021-11-16,426.71,457.09,425.54,444.71,6148400.0

2021-11-17,444.71,449.7,434.42,437.72,3507300.0

2021-11-18,439.21,443.79,433.21,441.01,2386800.0

2021-11-19,438.16,442.22,433.72,435.79,1962700.0

2021-11-22,434.21,437.71,428.41,431.21,2430600.0

2021-11-23,431.7,436.09,423.27,431.9,2542400.0

2021-11-24,431.55,435.2,426.21,429.76,1815200.0

2021-11-25,430.76,436.11,426.91,429.19,2213900.0

2021-11-26,429.78,431.71,423.71,426.89,1802900.0

2021-11-29,423.69,433.21,423.21,426.5,2120900.0

2021-11-30,428.22,438.1,423.21,435.21,3290900.0

2021-12-01,438.08,438.11,418.21,421.22,3735800.0

2021-12-02,419.89,436.11,419.41,432.17,3747600.0

2021-12-03,432.17,454.21,431.21,451.28,4618300.0

2021-12-06,454.21,454.69,439.27,439.7,2766000.0

2021-12-07,443.21,451.21,438.36,444.36,2643500.0

2021-12-08,448.11,449.01,437.24,447.78,3027200.0

2021-12-09,447.78,457.76,443.21,454.19,4721600.0

2021-12-10,451.87,457.21,438.51,443.21,5685400.0

2021-12-13,443.19,458.21,442.22,450.11,3764600.0

2021-12-14,448.21,460.21,448.21,459.21,2943500.0

2021-12-15,460.18,460.21,450.91,451.21,2549400.0

2021-12-16,451.21,455.01,444.21,445.91,3037700.0

2021-12-17,445.71,448.05,439.71,444.71,3380900.0

2021-12-20,440.71,454.77,439.28,446.29,2875600.0

2021-12-21,446.31,457.06,446.31,454.34,2735100.0

2021-12-22,455.21,473.21,453.22,467.32,3942200.0

2021-12-23,468.21,468.76,457.09,464.06,2565800.0

2021-12-24,465.72,474.36,463.24,468.01,2769700.0

2021-12-27,466.21,473.0,459.81,460.51,2468100.0

2021-12-28,462.21,465.87,458.22,464.36,2872800.0

2021-12-29,466.16,466.16,416.75,416.75,8590800.0

2021-12-30,404.21,413.87,388.23,411.24,7968100.0

2021-12-31,406.21,431.38,404.21,425.36,4645700.0

2022-01-04,428.21,432.09,417.71,420.51,4014800.0

2022-01-05,417.29,418.2,397.21,403.2,5048700.0

2022-01-06,398.31,405.2,386.59,390.21,5467300.0

2022-01-07,390.21,392.85,380.21,382.52,3807700.0

2022-01-10,378.21,389.12,369.21,383.19,3269100.0

2022-01-11,383.39,389.21,376.21,382.03,2637000.0

2022-01-12,382.21,387.1,380.49,383.01,2636900.0

2022-01-13,383.01,385.52,376.32,378.21,2228700.0

2022-01-14,375.4,379.21,373.21,374.31,2305600.0

2022-01-17,372.31,381.91,371.09,381.03,2196600.0

2022-01-18,381.12,392.51,376.32,388.11,2842600.0

2022-01-19,387.49,390.71,373.21,379.21,3112000.0

2022-01-20,369.21,382.71,366.31,375.2,2767700.0

2022-01-21,374.19,374.19,358.04,367.43,3556400.0

2022-01-24,362.21,371.0,360.21,364.41,2205100.0

2022-01-25,364.36,368.21,357.41,357.41,2197100.0

2022-01-26,357.46,361.21,350.21,358.74,2175100.0

2022-01-27,357.03,360.26,350.41,350.92,2124200.0

2022-01-28,352.3,361.84,341.81,345.45,2973000.0

2022-02-07,348.04,359.44,341.93,343.09,2891900.0

2022-02-08,344.44,345.21,323.01,334.32,4704700.0

2022-02-09,333.64,339.31,326.66,338.17,3487100.0

2022-02-10,343.06,344.21,334.21,338.91,2181500.0

2022-02-11,337.21,337.71,328.14,328.24,2536500.0

2022-02-14,323.21,334.87,323.21,330.71,2187200.0

2022-02-15,331.17,341.21,331.17,340.7,3013000.0

2022-02-16,345.21,346.69,338.21,341.76,2344600.0

2022-02-17,341.76,352.51,340.22,344.56,2610700.0

2022-02-18,343.36,347.37,341.62,346.51,1546700.0

2022-02-21,347.0,351.71,339.82,343.21,1815700.0

2022-02-22,343.18,343.21,333.02,340.15,1837100.0

2022-02-23,341.71,348.2,341.52,347.21,1946100.0

2022-02-24,347.21,351.2,333.6,338.95,3281500.0

2022-02-25,339.71,350.16,339.54,345.18,2745800.0

2022-02-28,346.21,350.01,343.3,349.52,2320900.0

2022-03-01,350.24,353.21,347.08,352.01,2245200.0

2022-03-02,349.61,350.22,345.22,346.83,1847500.0

2022-03-03,348.71,349.51,323.21,326.53,6323800.0

2022-03-04,315.2,316.21,302.21,304.37,7256400.0

2022-03-07,298.19,303.21,289.32,293.31,4437000.0

2022-03-08,299.37,302.03,289.21,293.91,3858000.0

2022-03-09,295.21,300.34,285.17,299.0,4520100.0

2022-03-10,308.21,310.18,296.31,300.11,4018600.0

2022-03-11,292.51,308.09,291.22,306.73,3417900.0

2022-03-14,306.21,306.7,294.29,294.79,3023600.0

2022-03-15,290.21,298.87,284.21,286.39,3813900.0

2022-03-16,292.8,295.18,278.21,294.49,5122100.0

2022-03-17,297.22,308.87,297.21,304.01,4413500.0

2022-03-18,300.96,304.21,298.0,301.19,2908400.0

2022-03-21,304.21,304.87,297.31,301.62,2458900.0

2022-03-22,301.33,301.71,295.22,296.31,1870000.0

2022-03-23,299.21,310.76,297.71,307.63,3726100.0

2022-03-24,305.63,307.09,300.09,305.75,2644500.0

2022-03-25,304.21,310.73,298.23,298.76,2512800.0

2022-03-28,292.55,298.54,290.55,297.17,2138400.0

2022-03-29,299.21,300.65,296.31,297.11,1558400.0

2022-03-30,303.21,308.2,297.76,308.12,2994400.0

2022-03-31,308.04,313.71,305.01,305.44,2543600.0

2022-04-01,303.41,310.01,301.31,304.78,2233800.0

2022-04-06,304.72,307.03,296.21,297.39,2905300.0

2022-04-07,296.55,301.22,294.41,297.09,1616800.0

2022-04-08,297.21,298.6,294.39,295.21,1452200.0

2022-04-11,295.21,295.23,283.51,284.21,2808800.0

2022-04-12,284.2,297.09,282.59,296.09,2824500.0

2022-04-13,294.21,301.96,292.71,296.71,2380800.0

2022-04-14,298.27,304.81,298.27,301.22,2253500.0

2022-04-15,299.41,304.6,298.24,301.92,1690400.0

2022-04-18,301.92,306.21,299.21,301.56,1851700.0

2022-04-19,303.2,305.71,294.21,294.83,2606800.0

2022-04-20,294.91,296.76,288.83,292.51,1969600.0

2022-04-21,290.08,294.53,284.39,285.25,2641300.0

2022-04-22,283.21,287.24,281.4,284.38,1883800.0

2022-04-25,280.22,286.21,276.21,276.39,3169700.0

2022-04-26,276.37,283.86,270.62,280.63,3091100.0

2022-04-27,278.21,290.21,277.23,290.1,2864300.0

2022-04-28,288.21,296.09,286.54,293.71,2385800.0

2022-04-29,293.61,296.87,289.41,294.36,2370800.0

2022-05-05,295.2,301.61,294.23,297.06,2279000.0

2022-05-06,291.21,293.81,286.18,286.39,2118200.0

2022-05-09,285.21,287.04,282.21,286.2,1183600.0

2022-05-10,282.24,288.84,281.51,285.63,1650800.0

2022-05-11,285.59,293.76,285.59,290.06,2425300.0

2022-05-12,288.37,290.96,286.21,288.84,1586800.0

2022-05-13,291.71,300.71,291.51,293.36,3081900.0

2022-05-16,297.23,298.41,286.22,287.56,2296700.0

2022-05-17,288.73,289.41,285.96,288.79,1500100.0

2022-05-18,288.21,289.21,284.21,285.01,1518400.0

2022-05-19,282.76,284.16,278.21,280.95,2077000.0

2022-05-20,282.21,294.84,281.22,294.01,4018900.0

2022-05-23,296.71,297.01,289.87,291.22,1795300.0

2022-05-24,290.21,291.22,283.54,284.48,1950400.0

2022-05-25,283.21,286.16,281.82,283.06,1766600.0

2022-05-26,285.21,286.21,279.46,283.49,1521100.0

2022-05-27,285.71,288.0,283.26,283.59,1597200.0

2022-05-30,284.59,289.21,283.21,287.31,1776100.0

2022-05-31,287.19,298.21,285.32,297.91,4410800.0

2022-06-01,299.21,299.21,291.19,292.26,2288000.0

2022-06-02,290.54,292.09,288.3,289.23,1636300.0

2022-06-06,288.21,294.95,284.35,293.31,2914400.0

2022-06-07,293.3,306.32,291.55,304.3,4760800.0

2022-06-08,304.74,311.21,301.51,307.21,3892800.0

2022-06-09,307.21,310.87,300.51,300.96,2726500.0

2022-06-10,299.53,307.44,299.22,305.56,2599300.0

2022-06-13,303.11,303.23,297.73,299.79,2854400.0

2022-06-14,296.31,305.16,296.21,305.0,2546200.0

2022-06-15,305.2,316.21,305.2,312.54,4495500.0

2022-06-16,313.91,322.86,313.21,314.18,3528300.0

2022-06-17,313.96,328.56,312.19,326.53,4127500.0

2022-06-20,329.21,333.21,325.21,328.31,3463200.0

2022-06-21,328.31,331.81,322.21,325.21,2621300.0

2022-06-22,327.21,328.16,320.79,320.81,2181000.0

2022-06-23,320.19,326.21,318.42,325.01,2126200.0

2022-06-24,327.21,331.79,324.41,330.5,3089500.0

2022-06-27,330.96,345.19,330.91,341.21,3298800.0

2022-06-28,341.01,343.06,335.21,341.19,2372200.0

2022-06-29,338.21,340.56,334.49,337.21,2072500.0

2022-06-30,336.22,348.03,336.2,344.94,2825500.0

2022-07-01,344.94,347.09,337.21,338.99,1907800.0

2022-07-04,341.22,346.19,335.21,341.65,2071400.0

2022-07-05,341.64,344.4,334.66,339.87,2517800.0

2022-07-06,339.98,341.21,330.91,333.22,2286800.0

2022-07-07,332.21,336.09,328.12,333.2,1860300.0

2022-07-08,336.21,336.9,326.7,326.7,2417600.0

2022-07-11,326.21,326.21,318.21,323.02,2339000.0

2022-07-12,323.06,325.21,316.1,316.1,1848400.0

2022-07-13,315.87,318.61,313.22,314.41,1517300.0

2022-07-14,314.72,317.81,311.23,312.28,2206900.0

2022-07-15,312.42,319.32,308.42,308.57,2537200.0

2022-07-18,309.22,310.42,297.91,308.12,3128300.0

2022-07-19,301.43,305.1,292.43,298.94,5094700.0

2022-07-20,298.42,300.6,294.3,298.37,3159100.0

2022-07-21,295.66,301.18,295.42,298.75,2087900.0

2022-07-22,298.78,304.41,297.43,299.92,2518800.0

2022-07-25,300.17,301.05,296.42,299.02,1339900.0

2022-07-26,299.86,303.21,298.42,299.6,1428400.0

2022-07-27,297.52,299.22,294.52,295.43,1626100.0

2022-07-28,295.38,297.99,292.92,293.72,1897200.0

2022-07-29,292.92,295.92,284.42,285.14,3592000.0

2022-08-01,284.37,284.41,279.43,282.97,2327400.0

2022-08-02,281.07,281.8,275.43,278.26,2869800.0

2022-08-03,278.32,285.41,278.32,281.65,2640100.0

2022-08-04,284.9,287.22,281.67,286.51,2033500.0

2022-08-05,289.02,289.3,284.62,288.09,1705400.0

2022-08-08,288.09,292.92,285.31,288.85,2085200.0

2022-08-09,287.42,288.3,284.82,285.82,1396800.0

2022-08-10,285.02,285.8,280.2,282.46,1896900.0

2022-08-11,282.95,288.48,282.95,288.4,2079200.0

2022-08-12,288.42,290.64,286.54,289.43,1335700.0

2022-08-15,290.41,291.42,286.42,287.52,1479800.0

2022-08-16,287.52,289.77,285.56,285.82,1313700.0

2022-08-17,285.42,288.92,283.23,288.44,1602900.0

2022-08-18,286.42,287.61,283.5,284.22,1456800.0

2022-08-19,283.47,285.83,282.42,282.82,1144400.0

2022-08-22,280.87,284.34,280.42,281.88,1482600.0

2022-08-23,281.93,283.3,278.42,280.52,1478700.0

2022-08-24,279.42,282.91,278.63,279.02,1485800.0

2022-08-25,279.45,280.82,276.31,279.72,1428000.0

2022-08-26,281.4,285.02,280.44,283.42,1839800.0

2022-08-29,280.58,284.41,278.72,280.51,1329900.0

2022-08-30,279.62,282.35,276.92,277.78,1321900.0

2022-08-31,276.58,293.32,276.48,290.41,4466800.0

2022-09-01,289.42,292.42,286.69,287.72,1870300.0

2022-09-02,288.16,292.4,284.42,285.53,1883700.0

2022-09-05,283.6,285.94,276.42,283.42,2669300.0

2022-09-06,282.46,286.62,281.81,283.44,1285700.0

2022-09-07,282.22,283.32,278.42,280.9,1437500.0

2022-09-08,282.03,288.31,281.09,283.17,2004100.0

2022-09-09,284.42,288.22,282.43,287.53,1892100.0

2022-09-13,288.38,293.42,286.67,291.42,2038700.0

2022-09-14,289.28,291.01,287.43,289.71,1423200.0

2022-09-15,288.92,292.08,287.51,287.98,1523700.0

2022-09-16,286.07,289.07,282.62,282.62,2692600.0

2022-09-19,281.42,284.37,277.42,278.92,1902800.0

2022-09-20,279.76,281.72,278.0,278.77,1383800.0

2022-09-21,278.22,279.4,269.42,270.5,2923500.0

2022-09-22,268.8,268.8,249.11,250.27,5975700.0

2022-09-23,246.42,248.32,239.64,242.11,4440300.0

2022-09-26,238.42,242.1,235.43,236.21,4212200.0

2022-09-27,237.02,253.67,236.42,253.49,5582400.0

2022-09-28,252.62,257.12,249.23,250.92,3256400.0

2022-09-29,254.29,262.32,252.43,255.52,3310700.0

2022-09-30,255.12,259.92,253.44,256.22,2104500.0

2022-10-10,254.52,255.32,242.68,243.4,3180900.0

2022-10-11,244.46,246.28,240.53,242.24,1825700.0

2022-10-12,242.24,244.42,235.43,243.52,2682600.0

2022-10-13,242.48,249.4,240.88,246.22,2226900.0

2022-10-14,246.45,262.32,246.43,259.87,4293500.0

2022-10-17,259.86,264.28,256.42,257.99,2084000.0

2022-10-18,258.42,264.43,254.42,261.77,2543700.0

2022-10-19,259.42,261.22,249.67,251.52,2759300.0

2022-10-20,247.63,255.93,247.62,250.7,2193800.0

2022-10-21,250.7,252.37,246.02,246.78,2429000.0

2022-10-24,237.92,240.43,221.04,221.04,7943600.0

2022-10-25,219.42,222.4,213.72,217.42,4114100.0

2022-10-26,218.69,231.25,218.69,224.58,4222600.0

2022-10-27,225.42,227.22,219.34,221.42,2842200.0

2022-10-28,216.43,225.52,216.32,217.65,2611600.0

2022-10-31,215.6,221.38,211.92,217.42,2818900.0

2022-11-01,218.14,233.42,218.14,232.05,4771300.0

2022-11-02,231.42,242.75,229.19,239.02,3979700.0

2022-11-03,236.43,238.18,234.42,237.13,1861600.0

2022-11-04,237.13,246.42,236.89,244.27,2830500.0

2022-11-07,243.82,247.42,240.92,246.91,2185500.0

2022-11-08,246.91,248.89,245.31,247.38,1701800.0

2022-11-09,246.97,251.31,245.44,245.87,1652100.0

2022-11-10,244.14,247.52,241.82,246.23,1780100.0

2022-11-11,253.37,258.02,247.7,247.7,2747300.0

2022-11-14,250.42,254.76,247.8,251.94,2171900.0

2022-11-15,251.94,255.3,249.62,254.07,2105900.0

2022-11-16,253.43,259.02,252.01,254.19,1980700.0

2022-11-17,253.0,256.75,247.52,252.59,2233000.0

2022-11-18,252.52,256.92,251.62,252.41,1757300.0

2022-11-21,250.42,252.3,247.13,250.2,1314500.0

2022-11-22,248.92,251.05,244.78,245.78,2036100.0

2022-11-23,245.42,246.92,242.89,243.91,1502900.0

2022-11-24,244.4,247.29,240.69,242.61,1242500.0

2022-11-25,242.62,243.83,239.22,242.68,1261000.0

2022-11-28,238.43,239.39,232.47,238.35,2144300.0

2022-11-29,237.42,247.42,237.42,244.15,2079800.0

2022-11-30,244.17,246.77,242.52,244.37,1524700.0

2022-12-01,247.93,253.1,247.02,248.41,2472600.0

2022-12-02,246.88,254.41,246.88,249.14,2020600.0

2022-12-05,250.92,256.7,249.92,254.02,2325100.0

2022-12-06,254.03,264.58,251.94,262.73,4137500.0

2022-12-07,262.42,262.52,256.42,259.69,2776400.0

2022-12-08,259.15,260.7,256.72,258.26,1938600.0

2022-12-09,258.32,264.01,255.17,262.42,2537900.0

2022-12-12,264.43,277.3,264.42,274.74,4394600.0

2022-12-13,271.42,273.21,268.15,270.79,1918000.0

2022-12-14,270.8,275.83,268.28,274.92,2485000.0

2022-12-15,275.42,284.42,273.42,281.22,3341400.0

2022-12-16,279.42,286.97,278.73,281.85,2782000.0

2022-12-19,285.19,286.43,273.92,275.03,3542100.0

2022-12-20,273.56,277.1,266.42,269.21,2260500.0

2022-12-21,269.82,281.91,269.82,278.41,2417300.0

2022-12-22,279.83,282.41,275.27,277.33,1910500.0

2022-12-23,275.07,280.42,275.03,278.97,1784200.0

2022-12-26,278.97,282.24,276.5,278.77,1616900.0

2022-12-27,280.22,281.18,273.42,277.54,1712100.0

2022-12-28,278.22,281.42,276.43,278.5,1525600.0

2022-12-29,276.52,280.01,273.92,279.04,1725900.0

2022-12-30,280.42,281.08,277.58,277.88,1265600.0

2023-01-03,277.92,279.93,271.98,273.3,2033000.0

2023-01-04,272.42,273.75,269.03,270.82,2167600.0

2023-01-05,272.32,281.08,270.3,279.32,3024100.0

2023-01-06,279.92,280.02,275.32,277.42,1534700.0

2023-01-09,277.58,283.41,277.58,280.9,1764400.0

2023-01-10,281.92,282.64,279.44,281.06,1446100.0

2023-01-11,281.06,282.12,277.92,280.22,1491000.0

2023-01-12,280.23,291.42,280.22,282.72,3084600.0

2023-01-13,282.82,287.12,279.67,287.12,1969200.0

2023-01-16,287.13,304.47,287.13,301.78,5062100.0

2023-01-17,301.81,303.92,299.62,301.22,1911100.0

2023-01-18,302.42,307.01,298.7,299.82,1769200.0

2023-01-19,299.82,303.9,295.6,302.22,2024800.0

2023-01-20,303.42,311.41,303.42,307.19,2996500.0

2023-01-30,310.0,319.72,306.29,313.92,3556600.0

2023-01-31,299.42,308.42,297.42,300.22,3801400.0

2023-02-01,299.42,303.86,296.38,300.56,2144600.0

2023-02-02,301.42,302.22,298.54,298.85,1363000.0

2023-02-03,297.43,297.43,289.67,294.02,2170700.0

2023-02-06,291.47,292.53,287.42,288.64,1542300.0

2023-02-07,288.84,292.22,286.12,286.32,1423700.0

2023-02-08,287.22,290.27,286.42,287.05,981800.0

2023-02-09,288.62,293.07,287.05,293.02,1767200.0

2023-02-10,292.52,296.42,291.42,296.3,1458300.0

2023-02-13,296.38,304.42,294.82,300.6,1855800.0

2023-02-14,303.42,303.42,298.92,301.92,1188900.0

2023-02-15,301.72,306.92,299.55,300.87,1529800.0

2023-02-16,300.42,306.81,299.47,301.72,2126400.0

2023-02-17,301.53,306.92,299.2,299.43,1837300.0

2023-02-20,300.42,305.42,292.92,303.97,2741000.0

2023-02-21,304.31,308.97,304.22,307.23,1865700.0

2023-02-22,306.19,307.82,304.6,305.44,1093900.0

2023-02-23,305.44,307.17,299.42,301.13,1496600.0

2023-02-24,301.22,301.42,295.2,297.48,1402100.0

2023-02-27,293.72,300.02,293.4,296.65,1368800.0

2023-02-28,296.68,301.41,295.42,298.15,1432200.0

2023-03-01,299.32,304.91,298.08,304.0,1804200.0

2023-03-02,303.06,305.41,299.81,301.59,993900.0

2023-03-03,301.62,303.98,298.17,298.42,1307300.0

2023-03-06,298.75,304.02,294.87,299.86,1508900.0

2023-03-07,298.42,301.83,293.92,294.29,1592000.0

2023-03-08,293.42,295.39,290.57,292.47,1040800.0

2023-03-09,292.65,294.27,287.42,289.42,1165800.0

2023-03-10,287.41,293.38,286.12,290.28,1306100.0

2023-03-13,286.43,300.39,286.43,295.33,2014900.0

2023-03-14,295.24,297.92,290.61,292.42,1213000.0

2023-03-15,293.94,295.94,286.43,286.52,1775700.0

2023-03-16,286.52,288.52,278.27,278.27,2968500.0

2023-03-17,280.77,283.78,273.85,273.92,2808400.0

2023-03-20,272.42,273.42,266.43,267.92,2583100.0

2023-03-21,268.35,272.05,267.43,270.82,1993400.0

2023-03-22,272.67,274.38,271.62,272.84,1245600.0

2023-03-23,271.52,274.97,269.88,272.72,1051500.0

2023-03-24,272.72,274.68,269.9,270.64,1263500.0

2023-03-27,270.7,272.3,266.93,268.22,1773900.0

2023-03-28,268.65,270.65,267.42,268.22,1722600.0

2023-03-29,269.81,273.52,268.37,270.92,1381700.0

2023-03-30,270.94,272.42,268.42,271.7,992100.0

2023-03-31,272.12,276.39,271.92,273.8,1873600.0

2023-04-03,274.42,275.19,269.42,271.3,1752200.0

2023-04-04,271.47,278.42,270.42,278.4,2562500.0

2023-04-06,278.4,285.34,276.43,280.81,1861200.0

2023-04-07,280.81,282.42,278.81,280.91,1230900.0

2023-04-10,281.54,282.4,273.42,274.11,2088500.0

2023-04-11,273.29,277.04,273.29,275.57,1592900.0

2023-04-12,275.42,276.42,269.42,270.08,1845000.0

2023-04-13,269.35,273.19,266.43,271.42,1367400.0

2023-04-14,271.42,277.07,269.96,270.73,1500200.0

2023-04-17,269.42,269.42,260.68,263.22,4898400.0

2023-04-18,262.42,264.82,261.49,264.5,1989800.0

2023-04-19,264.53,264.75,261.5,263.38,1583000.0

2023-04-20,263.38,264.42,256.4,259.42,2395200.0

2023-04-21,259.42,263.05,258.52,258.58,1753700.0

2023-04-24,258.7,259.37,250.43,251.8,2356300.0

2023-04-25,252.42,258.64,248.92,258.28,2311200.0

2023-04-26,258.29,262.4,256.48,256.62,1640400.0

2023-04-27,255.45,261.21,255.42,258.82,1526500.0

2023-04-28,259.87,263.29,257.42,261.35,1961000.0

2023-05-04,261.41,266.57,260.42,263.07,2164400.0

2023-05-05,262.51,264.5,257.72,263.23,1698000.0

2023-05-08,290.61,290.61,290.61,290.61,1714500.0

2023-05-09,299.42,310.42,296.86,302.37,9848100.0

2023-05-10,298.27,304.42,297.42,298.87,3598900.0

2023-05-11,298.57,302.08,285.92,290.67,4567700.0

2023-05-12,287.42,292.62,285.93,291.72,2550100.0

2023-05-15,290.7,295.16,290.7,295.12,2018200.0

2023-05-16,295.52,295.94,294.04,295.03,1318600.0

2023-05-17,294.22,295.79,293.3,294.42,1321300.0

2023-05-18,295.42,296.41,292.42,295.25,1342800.0

2023-05-19,295.85,296.41,293.6,295.27,1159700.0

2023-05-22,295.88,305.28,295.58,303.86,2960800.0

2023-05-23,302.49,305.4,298.42,298.82,1311900.0

2023-05-24,298.43,298.61,292.78,294.18,1566500.0

2023-05-25,293.93,297.14,292.78,296.2,1280300.0

2023-05-26,297.22,298.3,292.98,296.02,1081800.0

2023-05-29,296.02,300.3,294.46,297.66,1517600.0

2023-05-30,297.6,299.11,290.42,294.44,1514400.0

2023-05-31,294.96,294.96,289.42,293.62,1903500.0

2023-06-01,291.92,294.22,286.7,287.42,1974000.0

2023-06-02,287.42,293.42,286.72,291.5,1685500.0

2023-06-05,291.49,293.41,287.44,288.82,1161400.0

2023-06-06,288.82,288.82,284.42,285.92,1343100.0

2023-06-07,285.82,286.66,279.54,280.59,1302000.0

2023-06-08,279.54,280.59,274.42,277.09,1500700.0

2023-06-09,279.42,280.08,273.7,274.57,1416900.0

2023-06-12,273.78,282.39,272.53,280.02,1998000.0

2023-06-13,281.92,284.3,277.67,279.52,1352300.0

2023-06-14,280.42,289.62,279.92,285.78,2564800.0

2023-06-15,285.92,289.31,285.32,289.31,1188100.0

2023-06-16,292.38,292.92,285.92,287.71,1683700.0

2023-06-19,288.32,289.39,281.42,283.34,1625200.0

2023-06-20,281.41,284.36,281.34,282.32,1001900.0

2023-06-21,282.75,282.92,278.1,278.2,1178100.0

2023-06-26,276.32,280.37,271.42,278.7,1619600.0

2023-06-27,278.42,284.42,275.44,275.48,1556000.0

2023-06-28,275.42,276.55,273.67,274.88,965600.0

2023-06-29,275.12,277.42,272.97,275.2,1096600.0

2023-06-30,275.42,278.3,274.19,275.78,1144000.0

2023-07-03,275.82,277.98,274.05,277.2,1110600.0

2023-07-04,276.92,278.42,274.03,276.91,1147800.0

2023-07-05,276.91,277.28,273.92,274.74,828600.0

2023-07-06,274.67,276.3,270.93,271.52,1257500.0

2023-07-07,270.92,272.87,267.97,270.61,903200.0

2023-07-10,271.99,275.92,271.42,273.75,1131100.0

2023-07-11,274.82,275.87,273.67,275.66,834200.0

2023-07-12,277.32,277.67,273.01,273.47,770200.0

2023-07-13,273.38,276.67,273.37,276.25,1107200.0

2023-07-14,277.58,277.97,272.8,274.21,1067700.0

2023-07-17,274.21,275.67,272.17,275.61,850100.0

2023-07-18,275.47,276.67,273.9,276.67,768400.0

2023-07-19,275.67,275.87,273.32,273.57,953500.0

2023-07-20,275.33,275.49,272.22,272.24,1142900.0

2023-07-21,272.27,274.67,270.67,271.7,1230900.0

2023-07-24,271.77,272.07,267.57,268.2,1274300.0

2023-07-25,270.67,271.67,266.67,271.17,2259000.0

2023-07-26,270.66,274.07,267.86,272.49,1668100.0

2023-07-27,272.49,273.68,270.22,271.83,1188100.0

2023-07-28,270.69,281.27,269.93,280.74,2818600.0

2023-07-31,282.67,285.52,278.68,280.64,2159400.0

2023-08-01,279.05,282.66,278.07,280.45,1245000.0

2023-08-02,278.67,280.3,275.37,276.76,1171200.0

2023-08-03,275.33,279.97,275.33,278.92,1156600.0

2023-08-04,280.67,283.55,279.71,282.18,1553100.0

2023-08-07,281.75,289.17,280.67,286.63,3074500.0

2023-08-08,285.67,289.17,284.19,287.19,1839100.0

2023-08-09,287.19,288.64,284.17,284.87,1186700.0

2023-08-10,285.55,287.16,283.28,284.46,949100.0

2023-08-11,285.93,287.52,279.39,279.47,1278500.0

2023-08-14,277.67,281.2,276.67,278.47,1444900.0

2023-08-15,279.07,280.63,277.47,280.62,942200.0

2023-08-16,279.41,281.47,278.1,278.15,1015000.0

2023-08-17,276.73,280.5,275.8,280.32,1045000.0

2023-08-18,279.72,280.17,270.69,273.57,1553900.0

2023-08-21,271.77,275.65,271.35,271.64,1436300.0

2023-08-22,271.77,273.13,266.67,270.35,1422600.0

2023-08-23,269.17,270.18,262.86,262.89,1877900.0

2023-08-24,262.45,266.46,261.28,263.92,1436800.0

2023-08-25,264.17,264.35,260.47,261.27,1403900.0

2023-08-28,271.67,275.54,264.35,265.9,2437000.0

2023-08-29,265.9,270.17,264.77,267.32,1731000.0

2023-08-30,267.55,272.53,266.47,269.24,1252600.0

2023-08-31,268.77,269.68,266.89,267.01,835900.0

2023-09-01,267.2,270.24,267.2,268.7,792400.0

2023-09-04,271.01,272.99,268.79,271.17,1463900.0

2023-09-05,269.77,271.27,267.27,267.86,1240300.0

2023-09-06,267.67,267.67,265.27,266.55,1053600.0

2023-09-07,266.27,266.51,262.27,262.57,1046500.0

2023-09-08,261.67,263.31,260.34,260.59,897500.0

2023-09-11,259.67,263.28,259.67,261.37,1568000.0

2023-09-12,261.69,262.17,260.17,261.42,900100.0

2023-09-13,261.37,262.17,256.39,258.45,1541700.0

2023-09-14,259.29,259.64,256.67,258.17,1095000.0

2023-09-15,258.61,259.0,252.33,254.81,2004900.0

2023-09-18,254.93,262.67,254.92,262.65,2025400.0

2023-09-19,262.78,263.27,259.31,261.65,1016100.0

2023-09-20,261.65,261.67,259.77,260.15,654700.0

2023-09-21,259.57,261.47,257.27,257.99,937300.0

2023-09-22,257.99,265.67,256.67,265.55,1718600.0

2023-09-25,264.67,268.44,263.77,267.07,1433200.0

2023-09-26,266.67,269.38,266.37,267.23,1087100.0

2023-09-27,267.09,268.99,265.85,267.68,1089500.0

2023-09-28,269.07,269.43,265.45,265.88,1006900.0

2023-10-09,265.88,267.25,262.07,265.22,1333300.0

2023-10-10,264.33,265.97,260.3,260.47,1371400.0

2023-10-11,260.8,266.23,260.68,261.44,1405200.0

2023-10-12,263.22,264.15,260.97,261.57,897800.0

2023-10-13,260.26,260.68,257.33,257.75,1327300.0

2023-10-16,259.55,260.15,254.02,255.46,1394400.0

2023-10-17,243.68,246.04,235.11,241.96,3828200.0

2023-10-18,239.41,243.67,238.8,241.53,1301700.0

2023-10-19,239.67,241.82,235.69,236.34,1817500.0

2023-10-20,235.38,237.48,228.23,229.95,2457600.0

2023-10-23,229.67,234.52,227.97,231.22,2031500.0

2023-10-24,232.25,234.76,229.22,234.08,1697000.0

2023-10-25,236.79,238.47,233.22,235.95,1513200.0

2023-10-26,233.67,237.87,233.67,237.68,1049900.0

2023-10-27,237.67,242.67,236.25,241.55,1742600.0

2023-10-30,241.56,243.37,239.54,241.67,1621300.0

2023-10-31,242.27,242.3,239.67,240.87,1618200.0

2023-11-01,247.17,249.12,240.87,241.87,1859600.0

2023-11-02,240.96,244.08,239.95,240.47,1192700.0

2023-11-03,239.48,242.52,239.48,242.09,1166200.0

2023-11-06,242.75,248.11,242.33,246.38,1799500.0

2023-11-07,246.35,246.35,242.89,243.96,1219600.0

2023-11-08,243.17,245.37,241.52,242.61,1425400.0

2023-11-09,241.67,243.97,240.8,241.54,1053100.0

2023-11-10,240.67,241.53,240.16,240.4,882000.0

2023-11-13,240.67,242.11,237.97,239.21,1200000.0

2023-11-14,239.33,241.5,238.52,239.18,1202300.0

2023-11-15,240.97,242.07,240.22,241.87,1254300.0

2023-11-16,241.05,241.45,237.67,237.75,1249700.0

2023-11-17,236.66,239.55,235.7,239.37,1178600.0

2023-11-20,239.98,247.55,239.41,246.37,2745400.0

2023-11-21,246.37,251.55,246.37,249.56,2335600.0

2023-11-22,248.32,251.25,247.86,248.7,1388500.0

2023-11-23,248.72,249.65,244.87,247.57,1430000.0

2023-11-24,247.57,248.27,245.23,246.42,931700.0

2023-11-27,247.06,247.06,242.18,242.42,1069000.0

2023-11-28,242.67,245.67,241.83,245.43,1055800.0

2023-11-29,243.67,245.43,241.72,242.97,1073300.0

2023-11-30,242.76,244.12,241.17,243.43,1055000.0

2023-12-01,242.34,244.06,238.17,242.78,1796400.0

2023-12-04,242.77,242.77,239.29,239.38,1176800.0

2023-12-05,238.67,238.67,232.67,232.67,2242800.0

2023-12-06,230.68,233.27,229.66,231.2,1497000.0

2023-12-07,230.67,231.61,227.67,229.37,1787400.0

2023-12-08,229.67,234.47,229.39,232.87,1961700.0

2023-12-11,232.67,238.72,229.73,237.37,1858200.0

2023-12-12,237.38,238.6,234.76,236.57,1143900.0

2023-12-13,235.67,236.62,231.02,231.05,1550000.0

2023-12-14,232.17,233.06,226.97,226.97,1733400.0

2023-12-15,226.97,229.93,225.85,226.91,1595900.0

2023-12-18,226.91,227.17,223.47,224.17,1210100.0

2023-12-19,223.67,224.63,221.24,222.89,1516900.0

2023-12-20,223.51,224.8,220.52,220.52,1246100.0

2023-12-21,219.42,227.07,218.67,226.02,2051600.0

2023-12-22,226.02,227.16,223.24,226.31,1551700.0

2023-12-25,226.16,229.33,225.11,227.56,1076600.0

2023-12-26,227.57,228.65,224.67,226.47,922500.0

2023-12-27,226.65,227.17,223.48,225.94,1045200.0

2023-12-28,226.87,235.65,226.39,233.97,2364500.0

2023-12-29,234.56,237.25,231.5,232.66,2237200.0

2024-01-02,232.73,233.65,228.67,228.68,1399100.0

2024-01-03,228.57,231.14,226.38,227.38,1403900.0

2024-01-04,227.18,227.66,219.97,223.07,2096900.0

2024-01-05,223.07,223.37,220.19,222.57,1707700.0

2024-01-08,221.69,224.25,219.07,219.47,1693300.0

2024-01-09,219.48,219.87,213.67,214.37,2378800.0

2024-01-10,213.77,215.18,209.55,209.69,2704400.0

2024-01-11,209.78,215.44,208.68,213.65,1926800.0

2024-01-12,213.61,214.16,210.17,210.17,1430300.0

2024-01-15,208.67,211.54,205.73,209.6,1535200.0

2024-01-16,209.37,211.17,207.67,211.17,1648700.0

2024-01-17,209.75,211.07,204.87,204.87,2253400.0

2024-01-18,204.67,211.33,200.75,210.7,3476600.0

2024-01-19,210.16,212.27,208.78,211.97,2454200.0

2024-01-22,211.67,215.17,209.67,212.25,3409900.0

2024-01-23,210.72,216.15,210.27,215.55,2404300.0

2024-01-24,215.55,216.75,211.56,215.9,2125000.0

2024-01-25,216.57,219.07,214.67,218.67,2081100.0

2024-01-26,216.77,219.96,215.87,218.68,1991400.0

2024-01-29,218.97,219.97,213.91,215.17,1849000.0

2024-01-30,212.47,215.44,210.17,210.17,1927400.0

2024-01-31,188.67,194.47,188.22,190.07,7006500.0

2024-02-01,189.56,190.17,181.07,181.88,6701500.0

2024-02-02,181.88,185.22,171.36,179.18,5769100.0

2024-02-05,177.11,186.17,174.02,183.23,5025300.0

2024-02-06,183.23,196.67,181.67,196.6,4750200.0

2024-02-07,197.22,204.67,194.67,203.67,4497000.0

2024-02-08,204.97,208.53,200.19,206.65,4157900.0

2024-02-19,208.66,209.02,202.02,202.98,2870300.0

2024-02-20,203.32,206.17,202.17,203.84,1923800.0

2024-02-21,202.67,208.87,201.34,205.89,2408300.0

2024-02-22,205.44,209.65,204.81,207.88,1617400.0

2024-02-23,207.67,209.48,206.0,208.87,1595400.0

2024-02-26,208.88,213.22,207.22,207.67,2069500.0

2024-02-27,207.67,209.47,205.67,209.47,1692500.0

2024-02-28,208.67,213.5,208.67,209.68,2470800.0

2024-02-29,208.48,214.32,208.46,213.67,2287700.0

2024-03-01,213.67,215.85,212.37,214.03,1708100.0

2024-03-04,214.03,216.12,212.97,214.54,1689700.0

2024-03-05,213.7,220.56,212.97,220.52,3082500.0

2024-03-06,220.52,222.17,217.17,218.83,2086400.0

2024-03-07,218.66,220.05,216.68,218.74,1669600.0

2024-03-08,217.72,219.42,214.45,215.2,1628700.0

2024-03-11,215.21,220.97,213.67,220.3,2163500.0

2024-03-12,220.29,229.47,220.28,227.82,3161500.0

2024-03-13,227.84,231.34,225.61,226.83,2245300.0

2024-03-14,226.83,229.62,225.68,226.25,1431200.0

2024-03-15,226.23,228.07,222.82,224.25,1808600.0

2024-03-18,225.67,226.15,222.32,225.65,1731200.0

2024-03-19,225.0,229.15,223.17,226.75,1706100.0

2024-03-20,226.75,227.82,225.32,226.37,1089700.0

2024-03-21,226.32,227.62,225.67,226.25,885900.0

2024-03-22,225.97,226.07,220.97,224.58,1726800.0

2024-03-25,223.14,224.5,221.47,221.85,1133000.0

2024-03-26,221.69,223.86,220.22,222.85,1282600.0

2024-03-27,222.85,225.23,221.47,221.55,1255500.0

2024-03-28,220.36,224.37,219.67,221.27,1616000.0

2024-03-29,221.27,222.36,217.75,219.19,1123300.0

2024-04-01,220.67,227.87,220.66,225.09,1857100.0

2024-04-02,225.18,225.87,223.68,224.58,956200.0

2024-04-03,224.4,225.16,220.68,221.17,1264900.0

2024-04-08,220.67,220.67,212.47,213.51,2417500.0

2024-04-09,213.51,216.66,212.05,216.21,1398300.0

2024-04-10,216.37,217.07,212.47,213.55,1092900.0

2024-04-11,212.55,214.37,209.19,210.77,1422000.0

2024-04-12,210.77,211.9,207.15,207.25,1435600.0

2024-04-15,207.25,215.93,207.25,213.7,2228700.0

2024-04-16,213.7,217.27,212.87,215.67,2098200.0

2024-04-17,215.67,218.37,213.79,218.23,1651100.0

2024-04-18,218.23,220.02,215.68,217.09,1631500.0

2024-04-19,215.67,217.87,214.42,216.7,1263900.0

2024-04-22,223.67,225.17,216.7,218.06,2366900.0

2024-04-23,218.67,221.35,217.84,220.02,1820300.0

2024-04-24,219.01,219.64,215.35,215.57,1802000.0

2024-04-25,213.67,215.46,210.67,210.9,2567000.0

2024-04-26,209.89,216.85,209.67,216.36,2728500.0

2024-04-29,214.87,228.67,214.86,226.33,4188600.0

2024-04-30,226.67,230.19,226.67,227.91,2325400.0

2024-05-06,230.66,235.47,230.43,233.63,2974400.0

2024-05-07,233.7,235.27,232.27,233.65,1667300.0

2024-05-08,233.65,234.67,230.67,230.91,1581700.0

2024-05-09,230.45,232.37,229.07,229.77,1691500.0

2024-05-10,229.77,230.69,226.47,228.52,1455100.0

2024-05-13,228.4,230.17,225.22,229.27,1731400.0

2024-05-14,227.7,235.22,227.69,233.47,2359000.0

2024-05-15,232.84,233.85,228.27,228.35,1414500.0

2024-05-16,228.33,229.44,226.75,227.61,1446700.0

2024-05-17,226.79,228.27,225.17,227.77,1620000.0

2024-05-20,227.78,231.06,227.38,228.29,1774200.0

2024-05-21,227.65,228.72,226.77,228.16,898700.0

2024-05-22,228.16,228.16,224.07,224.39,1822700.0

2024-05-23,224.22,225.22,222.55,223.13,1371800.0

2024-05-24,223.09,223.91,220.94,220.97,1161800.0

2024-05-27,221.38,223.04,218.99,222.06,1556800.0

2024-05-28,222.07,222.47,217.97,219.28,1352700.0

2024-05-29,219.12,221.26,218.8,219.47,947500.0

2024-05-30,219.62,220.47,215.77,216.82,1571300.0

2024-05-31,216.82,218.66,216.67,217.67,1207500.0

2024-06-03,217.45,220.83,217.0,219.14,1437900.0

2024-06-04,219.14,223.32,218.37,222.56,1495900.0

2024-06-05,222.52,223.97,221.01,222.75,1068400.0

2024-06-06,222.9,223.97,221.25,221.66,1276800.0

2024-06-07,223.48,224.87,219.17,219.27,1349200.0

2024-06-11,219.01,225.59,216.99,221.96,2379200.0

2024-06-12,222.55,223.56,219.49,219.49,1392700.0

2024-06-13,219.49,219.59,215.32,215.38,1834000.0

2024-06-14,215.99,216.49,212.58,215.49,2173900.0

2024-06-17,212.99,216.27,212.8,213.27,1598900.0

2024-06-18,213.57,213.97,211.3,212.42,1556600.0

2024-06-19,212.93,212.99,208.67,209.4,1622500.0

2024-06-20,209.49,209.8,204.6,205.99,2023900.0

2024-06-21,205.89,207.65,202.49,205.99,1760800.0

2024-06-24,203.49,207.78,202.49,206.12,1955400.0

2024-06-25,205.89,206.76,201.79,203.39,1616300.0

2024-06-26,202.98,207.65,201.99,207.39,1438800.0

2024-06-27,207.39,207.4,202.27,204.09,1463700.0

2024-06-28,204.07,204.88,199.99,200.16,1872500.0

2024-07-01,198.56,199.97,197.14,199.22,1640600.0

2024-07-02,198.99,201.29,198.99,199.81,1266300.0

2024-07-03,199.29,199.81,195.9,198.06,1152700.0

2024-07-04,198.54,198.98,193.08,194.09,1675500.0

2024-07-05,192.89,195.95,190.52,195.49,2023500.0

2024-07-08,194.99,195.29,191.86,192.52,1408300.0

2024-07-09,191.89,195.98,190.09,193.84,1670400.0

2024-07-10,193.84,198.83,193.29,196.69,1576900.0

2024-07-11,204.99,206.1,199.49,202.38,2513700.0

2024-07-12,201.71,202.27,200.37,201.59,1204300.0

2024-07-15,200.98,204.49,200.44,203.5,1472200.0

2024-07-16,203.49,209.78,202.5,209.78,2464200.0

2024-07-17,209.77,216.54,208.89,216.22,2924400.0

2024-07-18,216.08,216.97,214.01,216.03,2382500.0

2024-07-19,216.03,224.79,215.49,224.05,3102900.0

2024-07-22,223.8,225.27,219.99,222.38,2419900.0

2024-07-23,222.38,222.49,216.99,217.94,2219100.0

2024-07-24,216.44,220.05,215.83,216.99,1731000.0

2024-07-25,203.01,205.99,197.92,199.99,4474300.0

2024-07-26,198.04,202.99,195.18,202.88,3192500.0

2024-07-29,202.79,202.79,198.89,199.4,1427100.0

2024-07-30,198.99,200.99,197.62,200.01,1606600.0

2024-07-31,199.97,206.59,199.3,205.74,2285900.0

2024-08-01,206.99,208.44,201.99,203.09,1498800.0

2024-08-02,202.0,206.15,201.07,201.49,1622900.0

2024-08-05,202.61,206.64,201.5,203.96,2184600.0

2024-08-06,204.04,205.34,202.0,204.27,1364500.0

2024-08-07,204.06,204.06,201.97,202.01,924200.0

2024-08-08,201.5,206.07,201.14,204.32,1220900.0

2024-08-09,204.69,205.96,201.99,202.25,819100.0

2024-08-12,201.69,202.96,200.59,200.99,1009800.0

2024-08-13,200.59,200.99,198.01,200.79,980800.0

2024-08-14,200.99,201.32,198.24,199.17,715300.0

2024-08-15,196.1,202.99,196.1,202.97,1426300.0

2024-08-16,201.98,202.75,199.6,200.49,1087200.0

2024-08-19,199.99,201.29,197.49,197.99,1314900.0

2024-08-20,197.49,197.99,194.99,197.99,1402200.0

2024-08-21,196.99,198.44,196.79,196.98,849700.0

2024-08-22,197.6,197.78,193.99,196.09,1197300.0

2024-08-23,195.74,199.17,195.09,198.54,1351300.0

2024-08-26,199.46,199.63,194.23,196.89,1398200.0

2024-08-27,195.57,196.68,194.19,195.25,875300.0

2024-08-28,195.29,196.87,192.39,196.52,1254700.0

2024-08-29,196.11,198.86,195.65,198.11,1172400.0

2024-08-30,198.11,202.67,196.65,201.58,1802000.0

2024-09-02,201.7,201.95,196.19,196.19,1281300.0

2024-09-03,196.18,198.78,195.39,197.04,1063600.0

2024-09-04,196.96,198.5,195.65,195.65,853900.0

2024-09-05,195.01,197.57,194.99,196.99,816700.0

2024-09-06,196.99,197.74,195.2,195.46,677100.0

2024-09-09,195.46,197.17,194.88,195.57,946100.0

2024-09-10,195.68,195.96,193.87,194.87,714700.0

2024-09-11,194.89,197.64,193.75,196.87,948000.0

2024-09-12,196.92,197.87,194.89,194.91,688800.0

2024-09-13,194.99,195.46,192.97,193.03,1033800.0

2024-09-18,192.62,192.77,186.49,186.49,1808100.0

2024-09-19,186.6,192.36,182.89,190.19,1845900.0

2024-09-20,189.49,193.99,188.0,193.99,1616400.0

2024-09-23,193.99,195.86,190.5,190.76,1174100.0

2024-09-24,191.98,197.99,188.34,197.99,2528800.0

2024-09-25,200.76,206.92,200.04,203.98,3321500.0

2024-09-26,203.35,218.59,202.5,218.37,3562100.0

2024-09-27,222.99,227.99,219.98,227.98,3022700.0

2024-09-30,238.57,251.48,238.32,251.48,6790000.0

2024-10-08,277.33,277.33,252.99,265.79,9237700.0

2024-10-09,258.99,261.97,239.47,239.49,6423500.0

2024-10-10,239.99,250.98,239.99,243.09,4044300.0

2024-10-11,243.99,247.47,228.0,231.62,4061500.0

2024-10-14,232.99,234.99,226.47,230.46,3162100.0

2024-10-15,230.09,230.09,223.15,223.39,2553000.0

2024-10-16,220.0,225.94,218.65,219.39,2611400.0

2024-10-17,219.98,221.59,216.01,216.14,2230900.0

2024-10-18,216.19,227.99,214.21,223.53,4368000.0

2024-10-21,230.49,236.99,229.1,234.99,4894000.0

2024-10-22,236.16,236.17,231.14,232.8,2623500.0

2024-10-23,232.99,234.71,231.44,233.3,2142900.0

2024-10-24,233.24,234.86,229.74,230.76,1787100.0

2024-10-25,230.86,233.94,229.42,232.02,1821800.0

2024-10-28,232.34,236.98,230.45,235.07,2390800.0

2024-10-29,236.04,236.9,230.84,231.04,2167700.0

2024-10-30,230.24,232.94,228.14,229.73,1833500.0

2024-10-31,229.73,231.09,227.64,228.49,1993500.0

2024-11-01,228.5,234.05,227.86,231.44,2658700.0

2024-11-04,231.44,232.83,229.24,232.14,1785200.0

2024-11-05,231.14,236.63,229.84,235.69,2731000.0

2024-11-06,235.7,240.91,234.14,237.14,3117300.0

2024-11-07,236.11,251.32,235.21,250.74,4692500.0

2024-11-08,252.14,254.03,245.34,248.64,3617400.0

2024-11-11,246.1,247.24,242.14,246.14,3052600.0

2024-11-12,246.47,251.71,244.24,245.41,3188500.0

2024-11-13,244.14,247.49,243.16,245.16,2052100.0

2024-11-14,245.15,248.74,241.94,242.1,2238800.0

2024-11-15,240.34,243.54,238.14,238.73,1836800.0

2024-11-18,238.29,242.88,237.77,240.74,2218800.0

2024-11-19,240.8,244.64,238.82,241.83,2233800.0

2024-11-20,240.95,245.14,240.35,241.24,2055600.0

2024-11-21,241.14,241.8,238.16,239.62,1578000.0

2024-11-22,239.31,240.11,230.14,230.14,2383700.0

2024-11-25,230.13,233.64,226.15,230.14,2606400.0

2024-11-26,228.71,230.1,225.14,225.47,1848600.0

2024-11-27,224.84,229.64,224.14,229.64,1663900.0

2024-11-28,230.99,231.8,225.24,226.6,1603800.0

2024-11-29,226.62,231.31,226.46,227.25,1945900.0

2024-12-02,226.29,228.03,221.14,226.81,3368600.0

2024-12-03,226.45,226.45,223.0,224.53,2418700.0

2024-12-04,224.14,224.34,219.9,220.17,2993300.0

2024-12-05,219.94,219.94,217.82,218.22,1934900.0

2024-12-06,219.14,222.26,217.94,220.2,2458100.0

2024-12-09,220.21,221.14,216.79,217.33,2651000.0

2024-12-10,223.14,225.02,218.14,219.13,3663300.0

2024-12-11,219.15,220.13,217.74,218.63,2161600.0

2024-12-12,218.63,220.64,217.74,220.54,3037300.0

2024-12-13,220.14,220.14,216.83,217.64,5325500.0

2024-12-16,217.51,217.54,211.58,212.57,3835300.0

2024-12-17,212.09,214.68,211.31,213.15,2450200.0

2024-12-18,213.64,214.9,212.85,213.17,1567300.0

2024-12-19,211.91,215.34,211.31,215.22,1888400.0

2024-12-20,215.31,216.64,214.23,214.64,1711800.0

2024-12-23,214.83,215.81,212.12,212.14,1959000.0

2024-12-24,211.65,214.61,211.64,214.26,1427000.0

2024-12-25,214.34,215.14,213.02,213.64,1109200.0

2024-12-26,213.65,214.14,212.21,212.7,1021500.0

2024-12-27,213.11,214.34,212.02,212.99,1464100.0

2024-12-30,212.22,215.24,211.55,212.19,1941600.0

2024-12-31,212.34,212.84,208.64,208.64,2471200.0

2025-01-02,208.66,209.39,202.16,203.2,2690300.0

2025-01-03,203.2,204.33,198.4,199.64,2534600.0

2025-01-06,199.59,204.06,199.14,202.94,2457700.0

2025-01-07,202.79,202.79,199.75,202.35,1513400.0

2025-01-08,201.36,202.5,198.14,200.64,1695700.0

2025-01-09,199.63,201.74,198.33,199.64,1327600.0

2025-01-10,200.0,201.92,198.49,198.54,1463900.0

2025-01-13,197.29,199.84,197.04,199.14,1458700.0

2025-01-14,199.2,203.82,198.63,203.3,1992400.0

2025-01-15,203.14,203.14,200.74,201.05,1310900.0

2025-01-16,201.15,203.43,198.32,198.47,2095200.0

2025-01-17,198.15,200.87,197.64,199.89,1597300.0

2025-01-20,200.76,204.02,200.65,201.24,1850600.0

2025-01-21,201.96,202.11,199.23,199.88,1627400.0

2025-01-22,199.89,199.89,197.25,197.74,1471200.0

2025-01-23,199.07,200.94,197.84,197.95,1592200.0

2025-01-24,191.83,195.93,189.14,195.15,3090300.0

2025-01-27,195.38,198.12,194.87,196.65,1798500.0

2025-02-05,196.66,198.0,195.4,197.83,1524800.0

2025-02-06,197.14,201.79,196.74,200.24,1825800.0

2025-02-07,199.94,201.54,198.76,200.14,2278400.0

2025-02-10,200.14,201.44,199.14,201.09,1974000.0

2025-02-11,200.88,201.04,197.14,197.59,2204400.0

2025-02-12,197.14,199.8,196.27,199.5,1688500.0

2025-02-13,199.14,201.84,198.65,200.58,2642000.0

2025-02-14,200.24,204.47,200.04,203.79,3113300.0

2025-02-17,203.79,204.79,200.64,201.29,2572600.0

2025-02-18,201.31,201.74,198.34,198.86,2087900.0

2025-02-19,198.14,199.94,197.32,199.12,1824000.0

2025-02-20,199.12,202.4,197.75,197.93,2648500.0

2025-02-21,197.92,199.38,196.94,198.73,2428000.0

2025-02-24,198.54,200.5,197.05,197.6,2441900.0

2025-02-25,197.3,197.3,194.68,195.14,2263500.0

2025-02-26,195.17,196.74,194.89,196.01,1869100.0

2025-02-27,195.84,197.06,195.14,196.2,2318100.0

2025-02-28,196.2,200.69,195.64,198.67,4031100.0

2025-03-03,197.77,201.02,197.07,197.6,2699800.0

2025-03-04,197.04,197.05,195.17,195.53,2058900.0

2025-03-05,195.59,196.13,194.15,194.81,1793700.0

2025-03-06,194.81,196.02,194.24,195.66,2213100.0

2025-03-07,195.14,195.58,194.29,194.67,1589700.0

2025-03-10,194.69,195.47,194.14,195.08,1825100.0

2025-03-11,194.14,197.72,193.29,197.66,2468800.0

2025-03-12,198.68,199.94,195.99,196.67,1905500.0

2025-03-13,196.67,198.12,196.15,197.04,1725500.0

2025-03-14,197.14,202.12,197.06,202.03,5223400.0

2025-03-17,206.18,206.81,202.15,203.42,3489900.0

2025-03-18,203.67,204.13,200.82,201.21,2300700.0

2025-03-19,200.75,201.54,199.24,199.63,1915200.0

2025-03-20,200.14,201.53,198.36,198.75,1864900.0

2025-03-21,200.65,205.14,199.15,200.16,3858700.0

2025-03-24,200.21,200.82,198.88,199.99,2068900.0

2025-03-25,200.34,200.34,197.96,200.31,1748600.0

2025-03-26,200.31,200.31,199.01,199.15,1351700.0

2025-03-27,199.22,200.27,197.65,200.27,1742600.0

2025-03-28,198.75,200.26,197.94,197.94,2013100.0

2025-03-31,197.62,198.72,195.87,196.39,1938000.0

2025-04-01,196.58,198.64,195.89,198.14,2144800.0

2025-04-02,197.64,198.94,196.95,197.29,1139900.0

2025-04-03,196.64,198.13,196.14,196.86,1355000.0

2025-04-07,192.14,195.91,187.3,193.65,6053700.0

2025-04-08,193.42,198.94,192.24,198.94,4842900.0

2025-04-09,198.02,200.14,196.27,200.01,3671600.0

2025-04-10,202.14,202.49,198.16,200.14,2678100.0

2025-04-11,199.34,200.52,198.19,199.14,1544100.0

2025-04-14,199.09,199.54,198.26,198.55,1344700.0

2025-04-15,198.57,200.14,197.27,199.92,1836900.0

2025-04-16,199.91,203.13,197.8,203.13,2811900.0

2025-04-17,202.62,204.99,200.74,204.14,2666200.0

2025-04-18,203.14,203.14,200.8,201.52,1461200.0

2025-04-21,200.74,201.51,200.02,200.14,1203600.0

2025-04-22,200.64,203.64,200.16,200.27,1821600.0

2025-04-23,199.84,200.14,199.0,199.19,1442100.0

2025-04-24,199.28,199.94,198.8,199.17,1039300.0

2025-04-25,199.15,200.36,198.76,200.24,1251000.0

2025-04-28,199.14,199.63,197.24,199.22,1169700.0

2025-04-29,198.8,200.64,197.69,198.94,1384400.0

2025-04-30,200.74,203.88,199.14,199.47,2965100.0

2025-05-06,199.47,199.88,198.64,199.47,1595000.0

2025-05-07,202.47,202.47,199.82,202.14,2360200.0

2025-05-08,201.54,202.14,200.82,201.27,1288300.0

2025-05-09,201.14,202.57,200.85,201.69,1297800.0

2025-05-12,202.44,202.44,200.02,201.16,1347900.0

2025-05-13,201.29,202.04,200.45,200.67,1319700.0

2025-05-14,200.67,202.95,199.72,202.67,2261500.0

2025-05-15,202.14,205.7,201.78,203.12,2933300.0

2025-05-16,203.15,203.82,201.7,202.84,1623000.0

2025-05-19,202.49,202.69,200.62,201.0,1340000.0

2025-05-20,201.23,201.99,200.68,201.11,1147600.0

2025-05-21,201.11,202.44,200.44,200.44,1770500.0

2025-05-22,200.14,201.11,199.46,200.58,1299500.0

2025-05-23,200.59,202.34,199.53,199.56,1772700.0

2025-05-26,199.15,199.61,197.77,198.09,1539900.0

2025-05-27,198.11,199.26,198.02,198.21,943300.0

2025-05-28,198.24,198.64,196.65,198.14,817900.0

2025-05-29,197.14,199.24,197.14,198.27,1294700.0

2025-05-30,198.34,199.12,197.32,198.19,1717600.0

2025-06-03,198.19,199.34,197.64,198.94,1517200.0

2025-06-04,198.89,199.32,197.77,197.99,1431000.0

2025-06-05,198.15,198.44,197.34,197.44,1334400.0

2025-06-06,197.44,197.97,196.89,196.94,1442300.0

2025-06-09,196.94,198.1,196.6,197.27,1730100.0

2025-06-10,197.04,197.63,195.68,196.22,1766600.0

2025-06-11,196.14,197.41,195.84,195.94,1393300.0

2025-06-12,195.68,196.04,194.96,195.29,1573500.0

2025-06-13,195.14,196.02,194.04,195.57,2422800.0

2025-06-16,194.54,195.44,194.28,195.01,1164400.0

2025-06-17,195.01,195.79,194.79,195.04,1014200.0

2025-06-18,194.92,195.34,194.14,194.26,1070700.0

2025-06-19,194.16,194.84,193.44,194.24,985000.0

2025-06-20,194.15,194.72,193.81,194.13,1056100.0

2025-06-23,193.75,193.84,192.14,193.04,1153400.0

2025-06-24,193.15,194.79,193.14,194.6,1360500.0

2025-06-25,194.62,196.14,194.0,196.09,1768100.0

2025-06-26,196.13,196.34,194.7,194.94,1475200.0

2025-06-27,194.93,195.2,194.14,194.62,1320600.0

2025-06-30,194.86,195.0,193.95,194.15,1367700.0

2025-07-01,194.23,194.69,193.49,193.79,1216000.0

2025-07-02,193.82,194.63,192.64,193.14,1432100.0

2025-07-03,193.02,193.62,192.22,193.11,1219800.0

2025-07-04,193.34,193.44,192.35,192.49,1535500.0

2025-07-07,192.49,192.5,191.34,191.38,1623200.0

2025-07-08,191.78,192.8,191.34,192.8,1508700.0

2025-07-09,192.8,194.34,192.14,192.26,1790300.0

2025-07-10,192.26,192.94,191.91,192.14,1528200.0

2025-07-11,192.14,194.11,191.94,192.14,2516700.0

2025-07-14,192.17,192.47,191.75,191.93,1706800.0

2025-07-15,191.8,192.33,190.72,191.14,2366300.0

2025-07-16,191.09,191.71,190.8,191.48,1407000.0

2025-07-17,191.48,192.32,191.2,192.29,1666300.0

2025-07-18,192.47,193.11,192.14,193.1,2186300.0

2025-07-21,193.1,193.11,192.04,192.66,1624300.0

2025-07-22,192.72,199.84,192.72,199.1,6653000.0

2025-07-23,199.14,202.6,198.63,198.84,3760700.0

2025-07-24,198.83,200.64,197.74,199.94,2855900.0

2025-07-25,200.14,201.18,197.84,197.97,2864400.0

2025-07-28,197.99,198.74,195.85,196.14,3260000.0

2025-07-29,196.14,198.41,195.91,198.12,2774500.0

2025-07-30,198.01,201.14,197.15,198.37,3986300.0

2025-07-31,198.34,198.35,194.51,194.95,3264800.0

2025-08-01,195.56,199.41,195.01,196.68,2724500.0

2025-08-04,196.29,200.36,195.36,197.97,2832500.0

2025-08-05,197.99,198.74,196.74,197.53,1621100.0

2025-08-06,197.84,197.96,197.03,197.47,1517400.0

2025-08-07,197.47,198.21,196.97,197.07,1864300.0

2025-08-08,196.97,197.26,195.84,196.24,1431200.0

2025-08-11,196.81,199.14,196.81,198.79,3053900.0

2025-08-12,198.81,199.5,196.96,197.16,2402500.0

2025-08-13,197.25,197.64,196.5,196.51,2871400.0

2025-08-14,196.51,199.66,196.51,197.9,3848100.0

2025-08-15,197.9,198.35,196.51,196.89,2926400.0

2025-08-18,196.96,200.49,196.96,197.31,5677500.0

2025-08-19,198.18,201.44,198.18,198.51,5109800.0

2025-08-20,198.96,203.82,198.18,203.78,6787200.0

2025-08-21,204.62,214.53,204.62,208.24,10084900.0

2025-08-22,208.96,210.98,206.31,210.21,6553100.0

2025-08-25,206.14,209.96,205.31,209.95,7998900.0

2025-08-26,208.88,210.24,206.41,206.41,4928700.0

2025-08-27,206.41,207.94,203.97,203.97,5245000.0

2025-08-28,203.96,204.81,199.84,201.66,5094500.0

2025-08-29,201.65,205.43,200.97,205.18,4482900.0

2025-09-01,205.15,205.16,202.62,203.29,3742200.0

2025-09-02,202.97,205.14,201.37,202.08,4018100.0

2025-09-03,202.05,203.06,199.14,200.36,3563800.0

2025-09-04,199.56,200.34,197.31,198.89,3436100.0

2025-09-05,198.16,200.11,197.46,199.83,2610900.0

2025-09-08,199.83,201.86,199.33,201.76,3041500.0

2025-09-09,201.96,202.28,199.3,200.26,2470300.0

2025-09-10,199.36,200.24,199.05,199.16,1948800.0

2025-09-11,199.07,200.46,197.85,200.34,2721300.0

2025-09-12,200.35,201.65,198.84,199.2,2794800.0

2025-09-15,198.96,198.96,197.8,197.98,2985700.0

2025-09-16,198.01,198.46,196.81,197.43,2334400.0

2025-09-17,197.43,198.43,196.69,197.41,2003700.0

2025-09-18,197.46,197.95,195.29,195.96,3421800.0

2025-09-19,195.82,195.96,194.64,195.19,2430300.0

2025-09-22,195.19,195.56,193.24,193.76,2555900.0

2025-09-23,194.11,194.11,190.96,191.96,2686900.0

2025-09-24,191.96,193.88,191.77,193.42,2002900.0

2025-09-25,193.42,194.31,192.23,193.91,2201200.0

2025-09-26,193.93,194.31,192.46,193.22,2080800.0

2025-09-29,193.23,194.1,191.62,193.88,2085900.0

2025-09-30,195.16,195.16,193.02,194.15,1812000.0

2025-10-09,194.15,194.16,192.36,193.57,2407800.0

2025-10-10,193.57,194.86,192.94,193.36,2170400.0

2025-10-13,191.46,192.16,190.88,191.34,2486600.0

2025-10-14,191.96,192.76,191.24,192.36,2260700.0

2025-10-15,192.37,193.16,191.74,192.72,1723800.0

2025-10-16,192.72,194.66,192.16,194.64,2701700.0

2025-10-17,194.71,194.91,192.96,193.7,2002800.0

2025-10-20,182.36,187.12,182.36,184.45,5201000.0

2025-10-21,184.45,184.67,182.41,182.74,3336700.0

2025-10-22,182.54,182.55,177.36,178.76,4933200.0

2025-10-23,177.37,178.9,177.36,178.85,2318700.0

2025-10-24,178.39,179.16,178.02,178.08,2186200.0

2025-10-27,178.03,178.03,174.52,174.85,5214700.0

2025-10-28,174.98,175.96,174.98,175.56,2348600.0

2025-10-29,175.36,176.85,172.37,176.18,4749000.0

2025-10-30,175.36,175.79,174.03,174.36,2514300.0

2025-10-31,174.39,175.56,173.77,175.49,2192700.0

2025-11-03,175.49,176.54,175.05,176.05,1956900.0

2025-11-04,175.76,175.76,174.01,174.51,1776200.0

2025-11-05,174.01,174.15,172.91,172.91,1922500.0

2025-11-06,172.42,173.31,171.87,173.18,1972700.0

2025-11-07,172.53,173.66,172.43,173.03,1370500.0

2025-11-10,173.03,178.24,172.51,178.12,4605000.0

2025-11-11,177.36,177.36,175.96,177.23,2024900.0

2025-11-12,177.13,180.09,177.13,179.59,3482400.0

2025-11-13,179.6,179.64,178.23,179.18,1759200.0

2025-11-14,179.24,180.65,178.06,178.15,1944800.0

2025-11-17,177.38,177.61,176.05,176.34,1508100.0

2025-11-18,175.96,176.77,174.05,174.26,2031400.0

2025-11-19,174.48,174.68,173.41,173.57,1118000.0

2025-11-20,173.57,174.54,172.92,173.32,1300400.0

2025-11-21,173.33,175.16,171.96,173.56,2053000.0

2025-11-24,173.56,174.22,172.68,174.22,1424200.0

2025-11-25,174.26,175.01,173.28,174.1,1355300.0

2025-11-26,174.13,174.54,172.98,173.07,1243800.0

2025-11-27,173.07,173.16,171.77,172.02,1346800.0

2025-11-28,171.86,172.02,168.36,169.23,2404500.0

2025-12-01,169.1,169.53,168.56,169.34,1548300.0

2025-12-02,169.34,169.36,166.49,166.59,2651100.0

2025-12-03,166.6,169.21,164.18,168.84,3173500.0

2025-12-04,167.86,168.36,166.06,166.11,1440300.0

2025-12-05,165.86,166.52,164.56,166.31,1207800.0

2025-12-08,166.56,167.24,166.14,166.7,1223600.0

2025-12-09,166.46,166.65,164.84,164.89,1361800.0

2025-12-10,165.36,171.26,164.93,170.53,4357800.0

2025-12-11,170.53,170.55,168.37,168.86,2126900.0

2025-12-12,169.04,169.49,166.64,168.24,2301300.0

2025-12-15,168.0,169.84,167.36,169.57,1946900.0

2025-12-16,169.26,169.57,167.92,168.22,1254900.0

2025-12-17,168.22,169.06,166.79,168.64,1459800.0

2025-12-18,168.06,171.21,167.91,170.01,1960500.0

2025-12-19,169.8,170.91,169.38,170.91,1550500.0

2025-12-22,170.9,170.9,168.63,169.34,1787000.0

2025-12-23,169.34,169.34,167.22,167.36,1818700.0

2025-12-24,167.26,167.82,166.36,167.17,1905500.0

2025-12-25,167.16,167.82,166.94,167.6,1167800.0

2025-12-26,167.6,168.34,167.26,167.56,1109300.0

2025-12-29,167.36,167.96,166.36,167.67,1841700.0

2025-12-30,167.09,167.56,166.16,166.46,1165400.0

2025-12-31,166.34,166.56,165.04,166.14,1719900.0

2026-01-05,166.11,167.89,165.71,167.65,2047800.0

2026-01-06,167.46,168.94,167.06,168.91,2186200.0

2026-01-07,168.91,169.07,167.46,167.54,1791400.0

2026-01-08,167.55,170.19,166.87,169.08,2024200.0

2026-01-09,169.08,170.66,168.7,169.37,2215600.0

2026-01-12,169.38,171.16,168.96,170.64,2614000.0

2026-01-13,170.69,171.76,168.76,169.07,3264600.0

2026-01-14,169.08,171.16,166.77,166.83,3827600.0

2026-01-15,166.83,169.72,166.46,166.84,3047000.0

2026-01-16,167.05,167.39,164.45,166.06,4054600.0

2026-01-19,164.87,165.96,164.57,165.18,2308700.0

2026-01-20,164.86,165.66,164.38,164.58,2139700.0

2026-01-21,164.56,164.82,163.38,163.44,2831000.0

2026-01-22,163.44,164.02,161.39,161.78,3896500.0

2026-01-23,161.76,162.01,159.45,159.61,4899800.0

2026-01-26,159.61,159.61,156.87,157.66,4850300.0

2026-01-27,157.72,157.76,154.76,154.86,4027400.0

2026-01-28,156.26,158.6,153.13,153.46,8171000.0

2026-01-29,153.44,166.9,150.62,164.16,13506000.0

2026-01-30,161.36,161.36,157.37,157.76,6339700.0

2026-02-02,157.34,161.92,157.06,157.76,3577800.0

2026-02-03,157.76,159.26,157.12,158.06,2426200.0

2026-02-04,158.33,161.86,157.14,161.25,3812100.0

2026-02-05,161.25,168.32,160.78,167.8,8674900.0

2026-02-06,170.38,172.96,166.64,167.36,6960900.0

2026-02-09,164.1,167.3,164.09,166.45,4275400.0

2026-02-10,166.34,166.55,162.98,163.07,3393300.0

2026-02-11,162.56,165.36,162.53,164.95,2559700.0

2026-02-12,164.95,164.95,162.96,163.31,2205600.0

2026-02-13,163.31,166.63,162.96,164.9,2919700.0

2026-02-24,165.95,166.36,163.36,163.69,1984600.0

2026-02-25,163.82,163.96,163.14,163.23,1821300.0

2026-02-26,163.22,163.22,160.33,160.36,2699200.0

2026-02-27,160.56,160.97,159.56,160.6,1534900.0

2026-03-02,159.36,160.02,156.85,156.86,2926500.0

2026-03-03,156.85,158.87,156.16,156.16,2354300.0

2026-03-04,155.37,155.88,153.34,153.8,2017300.0

2026-03-05,153.87,155.73,153.87,154.36,1373400.0

2026-03-06,153.92,155.79,153.86,155.69,1361400.0

2026-03-09,154.86,155.18,153.87,154.48,1394500.0

2026-03-10,154.76,155.65,154.63,155.57,1245100.0

2026-03-11,155.58,155.63,154.74,155.01,1254000.0

2026-03-12,154.86,155.16,153.42,153.76,1751400.0

2026-03-13,153.36,154.61,153.2,153.78,1210500.0

2026-03-16,153.95,158.86,153.95,158.48,3951300.0

2026-03-17,158.76,159.16,156.86,157.24,1951300.0

2026-03-18,157.03,157.86,155.33,155.66,1673800.0

2026-03-19,154.93,155.36,154.21,154.36,1269500.0

2026-03-20,154.17,155.94,153.38,153.64,1626200.0

2026-03-23,152.36,152.63,149.37,149.42,2924800.0

2026-03-24,150.74,151.31,148.69,150.05,1457500.0

2026-03-25,150.35,151.58,149.56,151.43,1221200.0

2026-03-26,151.42,151.93,149.17,149.51,1228500.0

2026-03-27,148.97,150.66,148.76,150.29,1050600.0

2026-03-30,149.06,150.29,148.86,149.86,1027800.0

2026-03-31,150.95,151.73,148.44,148.46,1698500.0

2026-04-01,149.24,150.6,148.91,150.36,1438400.0

2026-04-02,151.36,151.43,149.18,149.37,1628000.0

2026-04-03,149.16,149.37,148.36,148.39,1163500.0

2026-04-07,148.39,148.85,147.76,147.96,993700.0

2026-04-08,148.91,150.21,148.5,150.17,1603000.0

2026-04-09,150.08,150.08,147.99,148.25,1365100.0

2026-04-10,148.31,149.15,147.46,148.06,2041200.0

2026-04-13,147.36,147.38,145.96,146.13,1974900.0

2026-04-14,146.12,146.62,144.88,145.92,1954900.0

2026-04-15,146.22,146.84,145.96,146.34,1732900.0

2026-04-16,146.34,146.54,145.14,145.43,1579600.0

2026-04-17,144.83,144.86,143.59,143.67,2259300.0

2026-04-20,143.66,143.66,141.91,142.44,2643000.0

2026-04-21,142.35,142.94,141.36,141.47,2314500.0

2026-04-22,141.35,141.35,138.79,139.28,4066100.0

2026-04-23,139.31,140.57,138.36,139.79,3113700.0

2026-04-24,139.36,140.24,138.11,139.22,2459400.0

2026-04-27,139.22,139.22,137.36,137.67,2173400.0

2026-04-28,137.36,138.46,136.46,136.61,2539000.0

2026-04-29,136.55,137.13,136.36,136.68,2498300.0

2026-04-30,136.96,144.33,136.96,140.91,7953300.0

2026-05-06,139.86,139.9,137.98,138.66,4059100.0

2026-05-07,138.59,139.55,138.36,138.55,2932500.0

2026-05-08,138.55,139.31,138.36,138.54,2946700.0

2026-05-11,138.46,139.16,137.06,138.26,3276700.0

2026-05-12,138.27,138.35,136.64,136.88,2398300.0

2026-05-13,136.46,136.86,134.99,135.21,2813000.0

2026-05-14,134.99,138.26,133.52,135.37,3982000.0

2026-05-15,134.76,134.76,132.46,132.67,2835500.0

2026-05-18,132.36,132.36,127.62,127.76,4242100.0

2026-05-19,127.64,128.86,124.34,125.85,5086000.0

2026-05-20,125.66,126.24,123.94,124.86,3062700.0

2026-05-21,125.32,126.61,123.16,123.47,3827400.0

2026-05-22,123.4,123.47,121.36,121.44,3672800.0

2026-05-25,121.86,123.16,120.58,121.32,3061800.0

2026-05-26,120.91,122.66,119.61,120.36,2967400.0

2026-05-27,119.86,122.37,117.49,121.44,5602200.0

2026-05-28,120.33,121.36,117.73,118.39,3434300.0

2026-05-29,118.23,127.07,117.96,125.77,9505900.0

2026-06-01,123.99,126.34,122.94,126.27,5126500.0

2026-06-02,126.26,126.58,121.66,121.86,5115800.0

2026-06-03,121.36,121.92,119.18,121.65,3679300.0

2026-06-04,121.77,122.66,118.36,118.69,2830500.0

2026-06-05,118.91,122.16,118.59,118.85,3072900.0

2026-06-08,120.24,121.61,116.24,116.48,3694100.0

2026-06-09,116.36,116.58,113.91,114.32,3267600.0

2026-06-10,113.91,115.51,113.37,114.86,2660200.0

2026-06-11,113.68,116.14,112.89,115.71,3011300.0

2026-06-12,115.14,118.69,114.56,116.92,4269600.0

2026-06-15,116.92,117.64,114.95,115.93,2917300.0

2026-06-16,116.2,116.21,113.16,113.48,3021400.0

2026-06-17,113.36,113.36,111.24,111.96,3172000.0

2026-06-18,111.24,112.81,109.96,110.25,3460100.0

2026-06-22,109.66,112.86,107.36,111.65,4605500.0

2026-06-23,110.79,113.34,110.26,110.67,3991700.0

2026-06-24,110.61,111.84,106.62,106.8,4179500.0

2026-06-25,105.86,109.13,104.53,108.14,4684500.0

2026-06-26,108.31,109.86,105.36,105.36,3626700.0

2026-06-29,104.38,112.45,103.34,110.73,8759300.0

2026-06-30,109.76,109.76,106.14,106.64,4673900.0

2026-07-01,106.36,113.65,105.38,112.13,6683900.0

2026-07-02,111.36,114.12,110.35,111.16,4964700.0

2026-07-03,111.41,112.93,109.94,111.56,4566600.0

2026-07-06,111.38,113.04,109.86,112.31,4977800.0

2026-07-07,111.38,111.85,107.89,108.22,3537600.0

2026-07-08,108.36,110.16,106.86,108.96,2939900.0

2026-07-09,108.36,110.25,106.82,107.67,3250600.0

2026-07-10,107.36,116.7,106.08,114.41,8328300.0

2026-07-13,115.36,123.02,114.94,122.94,13400200.0

2026-07-14,120.36,126.83,117.76,123.98,11761600.0

2026-07-15,120.71,128.31,120.36,125.68,10990500.0

2026-07-16,124.4,138.51,122.9,138.51,17163300.0

2026-07-17,140.11,149.36,135.47,143.99,25870400.0

2026-07-20,133.66,142.16,129.57,137.38,18063400.0

2026-07-21,134.47,145.1,132.36,142.41,17578800.0

2026-07-22,140.06,141.02,134.53,137.36,14178900.0

2026-07-23,135.34,137.41,133.23,133.94,9354500.0

2026-07-24,132.55,132.93,127.56,127.67,9290400.0

2026-07-27,127.51,132.56,127.16,131.63,7264800.0

2026-07-28,131.63,136.56,131.32,133.37,7502800.0

2026-07-29,132.41,135.66,132.07,133.75,6828400.0

2026-07-30,132.97,138.53,132.41,135.16,8843700.0

2026-07-31,131.93,138.37,130.14,138.37,7592000.0

2026-08-03,137.31,139.26,135.43,137.04,6102900.0

2026-08-04,137.05,138.82,135.76,136.43,5536600.0

2026-08-05,135.71,136.91,133.37,135.76,7484300.0

2026-08-06,135.95,136.73,132.23,134.72,6503700.0

2026-08-07,133.78,136.73,132.94,135.92,6059800.0

2026-08-10,135.93,139.73,135.74,138.7,7853200.0

2026-08-11,138.61,141.97,137.62,137.74,7446200.0

2026-08-12,136.55,138.43,133.65,134.01,6711500.0

2026-08-13,133.43,135.69,132.23,132.59,4835500.0

2026-08-14,132.83,134.73,130.93,131.52,4390700.0

2026-08-17,130.93,131.13,128.28,129.11,4830900.0

2026-08-18,129.11,129.48,126.96,127.69,3845900.0

2026-08-19,126.99,128.57,126.03,126.23,3129100.0

2026-08-20,126.87,130.13,126.87,128.58,5146900.0

2026-08-21,126.93,127.28,122.39,123.03,6005800.0

2026-08-24,121.93,123.22,119.98,122.69,4119800.0

2026-08-25,122.69,125.34,121.93,125.07,3380500.0

2026-08-26,124.13,127.58,124.1,126.33,3007900.0

2026-08-27,125.93,126.6,124.43,125.3,2527900.0

2026-08-28,125.03,126.42,124.12,126.23,2367000.0

2026-08-31,122.23,124.43,120.93,121.06,4331000.0

2026-09-01,121.26,124.22,120.21,122.03,2719500.0

2026-09-02,121.93,123.78,120.96,121.83,1900800.0

2026-09-03,122.26,122.42,121.05,121.39,1373600.0

2026-09-04,121.39,124.1,121.09,122.68,2487700.0

2026-09-07,123.33,123.84,121.38,121.61,2012000.0

2026-09-08,121.58,122.63,121.11,122.27,1633900.0

2026-09-09,122.29,122.3,120.23,120.81,1882300.0

2026-09-10,120.44,120.81,117.76,117.99,2461600.0

2026-09-11,117.44,118.81,116.0,118.66,2764200.0

2026-09-14,117.93,119.39,115.93,117.63,1528700.0

2026-09-15,116.93,117.99,115.93,116.24,1423600.0

2026-09-16,115.73,116.13,114.99,115.53,1607800.0

2026-09-17,114.99,117.35,114.99,116.77,1945800.0

2026-09-18,116.63,117.88,116.56,117.24,1675700.0

2026-09-21,117.24,120.72,116.94,119.95,2452400.0

2026-09-22,119.19,120.3,118.93,119.75,1801500.0

2026-09-23,119.13,120.81,118.68,119.03,1770800.0

2026-09-24,118.93,119.31,116.01,116.33,1830300.0

2026-09-28,116.29,116.86,115.14,115.59,1369600.0

2026-09-29,115.23,116.02,114.05,114.15,1478000.0

2026-09-30,114.19,117.92,114.18,116.93,2278000.0

2026-10-08,116.93,117.59,116.03,117.12,1642100.0

2026-10-09,116.44,119.43,116.44,118.75,2660200.0

2026-10-12,118.91,119.94,118.41,119.63,2127200.0

2026-10-13,119.13,119.86,118.12,118.77,1941100.0

2026-10-14,118.12,122.79,118.08,120.79,3286600.0

2026-10-15,119.93,122.04,118.38,119.82,2841600.0

2026-10-16,120.1,122.52,119.61,120.74,2865800.0

2026-10-19,120.2,127.3,119.8,125.93,5163400.0

2026-10-20,124.68,126.18,121.89,123.41,4373000.0

2026-10-21,122.98,123.45,121.7,122.38,2396800.0

2026-10-22,122.3,123.2,119.97,121.51,2590900.0

2026-10-23,120.51,123.52,120.1,123.15,3335900.0

2026-10-26,122.5,126.66,122.08,126.25,3401900.0

2026-10-27,125.9,129.5,125.15,128.16,5051400.0

2026-10-28,127.1,129.98,126.86,127.34,3936800.0

2026-10-29,126.78,129.77,126.4,127.38,3592700.0

2026-10-30,126.88,129.25,126.14,128.59,3737900.0

2026-11-02,122.0,127.8,121.6,127.0,5202800.0

2026-11-03,126.86,135.0,126.02,134.96,7332900.0