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

2021-06-01,33.73,34.93,33.25,34.49,48909300.0

2021-06-02,34.69,35.11,33.82,34.08,35334600.0

2021-06-03,34.0,34.4,33.53,33.59,28650100.0

2021-06-04,33.21,34.35,33.16,33.94,38181400.0

2021-06-07,35.64,36.85,35.05,36.11,87805500.0

2021-06-08,36.37,36.6,34.95,35.0,62716100.0

2021-06-09,35.15,35.79,34.37,34.56,46798000.0

2021-06-10,34.67,34.98,34.35,34.77,44517300.0

2021-06-11,34.8,34.93,32.99,33.03,63649400.0

2021-06-15,32.7,33.6,32.65,33.05,35936800.0

2021-06-16,32.95,34.06,32.66,32.69,34067300.0

2021-06-17,32.55,35.35,32.55,34.94,83711100.0

2021-06-18,35.05,35.21,34.25,35.0,67826800.0

2021-06-21,34.6,34.8,34.0,34.41,55100000.0

2021-06-22,34.65,34.79,33.56,33.91,46845600.0

2021-06-23,33.91,36.25,33.8,36.16,116345400.0

2021-06-24,36.13,36.15,35.1,35.21,70074800.0

2021-06-25,34.95,36.95,34.73,36.49,122275900.0

2021-06-28,37.0,37.34,36.06,36.47,84946800.0

2021-06-29,36.15,36.26,35.05,35.4,65986400.0

2021-06-30,36.15,37.14,35.84,36.83,100225400.0

2021-07-01,36.45,38.0,36.07,36.74,108436100.0

2021-07-02,37.85,39.55,37.45,38.24,145009500.0

2021-07-05,38.7,39.29,37.22,39.29,117843700.0

2021-07-06,39.29,40.73,38.6,39.55,113121600.0

2021-07-07,38.77,40.07,38.36,39.67,77821000.0

2021-07-08,39.71,42.15,39.15,41.5,117502100.0

2021-07-09,40.95,41.55,40.15,41.08,79275100.0

2021-07-12,41.07,41.25,39.67,40.57,86090500.0

2021-07-13,40.1,40.1,37.66,37.71,121920900.0

2021-07-14,37.5,38.54,37.36,37.75,61586700.0

2021-07-15,37.73,37.99,36.76,37.31,55117400.0

2021-07-16,37.32,37.67,36.6,36.61,51632400.0

2021-07-19,36.2,36.7,35.71,36.36,39863700.0

2021-07-20,35.97,37.45,35.83,37.43,52371500.0

2021-07-21,37.49,38.38,36.5,36.65,96439300.0

2021-07-22,36.5,37.08,35.51,36.17,98088300.0

2021-07-23,36.35,36.64,35.07,35.08,75854700.0

2021-07-26,34.95,36.15,33.71,36.06,82933200.0

2021-07-27,35.89,39.35,35.7,37.28,158585500.0

2021-07-28,36.58,36.96,33.71,35.39,79936400.0

2021-07-29,35.8,37.68,35.66,37.1,94279900.0

2021-07-30,37.4,38.68,36.8,38.38,106541500.0

2021-08-02,38.7,39.33,37.22,38.37,102468600.0

2021-08-03,37.62,37.97,35.26,35.83,100457900.0

2021-08-04,35.35,36.85,35.33,36.52,65716600.0

2021-08-05,36.3,37.07,35.78,36.12,50053700.0

2021-08-06,37.02,39.5,36.53,37.98,138015400.0

2021-08-09,37.23,37.49,35.8,36.75,85833400.0

2021-08-10,36.43,36.79,35.83,36.24,61130300.0

2021-08-11,36.07,36.45,35.83,36.19,46522900.0

2021-08-12,36.23,37.0,36.11,36.24,52560000.0

2021-08-13,35.86,35.87,34.24,34.34,91314500.0

2021-08-16,34.1,34.7,33.71,34.19,38858500.0

2021-08-17,34.21,34.49,32.83,32.9,53687400.0

2021-08-18,33.05,33.16,32.71,33.1,29626500.0

2021-08-19,33.1,33.8,32.96,33.55,31901200.0

2021-08-20,34.0,34.54,33.53,34.11,42872200.0

2021-08-23,35.08,35.12,34.15,34.21,46552200.0

2021-08-24,34.23,34.88,33.9,34.31,46670500.0

2021-08-25,34.63,34.7,33.71,33.81,39961800.0

2021-08-26,33.68,34.0,32.94,32.96,42627900.0

2021-08-27,32.88,33.03,32.24,32.61,35885500.0

2021-08-30,32.62,33.22,32.25,32.41,36010600.0

2021-08-31,32.27,33.38,31.23,33.35,58066600.0

2021-09-01,33.0,33.14,32.25,32.75,38801700.0

2021-09-02,32.49,32.49,32.0,32.11,31831200.0

2021-09-03,31.98,32.92,31.72,32.52,36795600.0

2021-09-06,32.3,33.05,32.11,32.9,29077000.0

2021-09-07,32.9,33.15,32.71,33.04,27826200.0

2021-09-08,33.04,33.38,32.94,33.09,31178400.0

2021-09-09,32.9,33.07,32.3,32.51,29516900.0

2021-09-10,32.41,33.83,32.34,33.53,52589500.0

2021-09-13,33.5,33.5,32.85,33.06,29652800.0

2021-09-14,33.14,33.38,32.21,32.4,35602500.0

2021-09-15,32.2,32.37,31.82,31.88,25839900.0

2021-09-16,31.8,32.0,31.2,31.22,28839400.0

2021-09-17,31.22,31.54,30.6,31.32,23893000.0

2021-09-22,30.88,31.69,30.77,31.38,16373200.0

2021-09-23,31.4,32.15,31.31,31.85,24801600.0

2021-09-24,31.86,31.93,31.2,31.2,18674200.0

2021-09-27,31.3,31.8,31.3,31.47,21083700.0

2021-09-28,31.3,31.7,30.86,31.18,16861900.0

2021-09-29,30.9,31.69,30.81,31.29,25803900.0

2021-09-30,31.4,31.62,31.17,31.27,18596600.0

2021-10-08,31.57,31.9,31.41,31.61,19613300.0

2021-10-11,31.61,31.87,31.5,31.71,17014500.0

2021-10-12,31.75,32.04,30.94,31.12,21273600.0

2021-10-13,31.07,31.98,31.03,31.86,23999700.0

2021-10-14,31.8,31.8,31.35,31.55,17369600.0

2021-10-15,31.54,32.69,31.36,32.45,43541400.0

2021-10-18,31.91,32.08,31.31,31.75,28391100.0

2021-10-19,31.6,31.8,31.2,31.29,26563100.0

2021-10-20,31.34,31.44,30.88,30.91,23343100.0

2021-10-21,30.8,30.8,30.1,30.18,31477400.0

2021-10-22,30.24,30.85,30.23,30.39,24772000.0

2021-10-25,30.4,30.77,29.72,30.73,22187400.0

2021-10-26,30.69,31.8,30.47,31.49,44555600.0

2021-10-27,31.4,31.4,29.91,30.24,71341500.0

2021-10-28,30.2,30.8,29.29,29.37,46981800.0

2021-10-29,29.5,30.49,29.37,30.11,49335500.0

2021-11-01,30.04,30.8,29.9,30.23,44963800.0

2021-11-02,30.27,32.36,30.27,31.5,102957700.0

2021-11-03,31.58,31.78,31.07,31.43,43804500.0

2021-11-04,31.6,31.87,31.18,31.62,51507500.0

2021-11-05,32.18,32.45,31.4,31.42,60569700.0

2021-11-08,30.83,30.83,29.83,30.29,46238500.0

2021-11-09,30.4,31.69,30.12,31.28,59872000.0

2021-11-10,30.96,32.05,30.9,31.64,62264900.0

2021-11-11,31.41,32.43,31.36,31.94,67980900.0

2021-11-12,31.55,32.23,31.49,31.57,53701000.0

2021-11-15,31.44,31.9,31.26,31.3,37309500.0

2021-11-16,31.65,32.1,30.92,30.99,53470300.0

2021-11-17,30.98,31.37,30.23,31.37,46620500.0

2021-11-18,31.1,31.53,30.58,30.63,36963900.0

2021-11-19,30.65,30.97,30.33,30.88,31207300.0

2021-11-22,30.88,32.17,30.86,32.08,86379900.0

2021-11-23,32.2,33.17,32.1,32.57,97641900.0

2021-11-24,32.62,33.1,32.4,32.48,56593800.0

2021-11-25,32.43,33.53,32.28,32.86,74247900.0

2021-11-26,32.8,32.8,32.03,32.33,48995500.0

2021-11-29,31.8,32.18,31.55,31.63,51154800.0

2021-11-30,31.93,32.68,31.82,32.4,58937700.0

2021-12-01,32.19,32.87,32.11,32.55,40732700.0

2021-12-02,32.54,32.77,31.99,32.08,35196600.0

2021-12-03,32.2,33.03,32.16,32.85,58689800.0

2021-12-06,32.88,32.95,32.09,32.2,41379100.0

2021-12-07,32.41,32.47,31.43,31.75,38392700.0

2021-12-08,31.9,32.33,31.75,31.92,33612800.0

2021-12-09,31.9,32.16,31.52,31.97,41475200.0

2021-12-10,31.74,31.8,31.04,31.33,55841900.0

2021-12-13,31.2,31.62,31.14,31.38,29289700.0

2021-12-14,31.23,31.37,31.06,31.17,23873600.0

2021-12-15,31.17,31.47,30.88,30.94,27509000.0

2021-12-16,30.95,31.16,30.74,30.92,27002100.0

2021-12-17,30.89,31.0,30.34,30.36,33785100.0

2021-12-20,30.22,30.5,30.1,30.12,23099700.0

2021-12-21,30.08,30.48,30.03,30.47,19127400.0

2021-12-22,30.47,30.7,30.26,30.31,24086100.0

2021-12-23,30.23,30.38,29.72,29.82,31582200.0

2021-12-24,29.86,30.04,29.48,29.49,24339400.0

2021-12-27,29.39,29.71,29.35,29.69,15401100.0

2021-12-28,29.7,29.98,29.68,29.93,17771100.0

2021-12-29,29.9,29.9,29.62,29.66,14104500.0

2021-12-30,29.66,30.15,29.61,29.98,21327400.0

2021-12-31,29.91,30.29,29.86,30.22,20880600.0

2022-01-04,30.3,30.38,29.91,30.15,19584100.0

2022-01-05,30.09,30.26,29.49,29.65,22341400.0

2022-01-06,29.5,29.77,29.35,29.55,18464400.0

2022-01-07,29.58,29.77,29.48,29.52,16788700.0

2022-01-10,29.5,29.64,27.4,28.35,46752800.0

2022-01-11,28.22,28.38,27.71,27.8,28517600.0

2022-01-12,27.93,28.39,27.85,28.28,17739200.0

2022-01-13,28.27,28.45,28.08,28.12,15658900.0

2022-01-14,27.99,28.37,27.94,28.03,16217200.0

2022-01-17,28.03,28.34,28.03,28.3,17165500.0

2022-01-18,28.26,28.78,28.2,28.5,21927800.0

2022-01-19,28.32,28.39,27.78,27.98,19610900.0

2022-01-20,27.83,28.07,27.46,27.49,18785700.0

2022-01-21,27.4,27.7,27.36,27.38,15467100.0

2022-01-24,27.21,27.55,27.0,27.25,15528900.0

2022-01-25,27.53,28.0,27.08,27.1,23778100.0

2022-01-26,27.18,27.67,27.1,27.61,16786100.0

2022-01-27,27.58,27.63,26.4,26.44,22341000.0

2022-01-28,26.61,26.8,25.91,26.05,20375200.0

2022-02-07,26.43,26.77,26.26,26.41,17618300.0

2022-02-08,26.47,26.85,26.2,26.85,17437300.0

2022-02-09,26.73,27.14,26.67,27.13,17887600.0

2022-02-10,27.18,27.37,27.0,27.15,15363300.0

2022-02-11,26.99,27.38,26.93,26.99,15975900.0

2022-02-14,26.75,26.93,26.3,26.64,13558500.0

2022-02-15,26.73,27.26,26.73,27.09,14844200.0

2022-02-16,27.3,27.36,26.97,27.04,12342800.0

2022-02-17,26.96,27.25,26.8,26.81,17291700.0

2022-02-18,26.41,26.8,26.35,26.8,13581400.0

2022-02-21,26.7,27.15,26.62,27.05,14903700.0

2022-02-22,26.86,26.87,26.42,26.48,19149400.0

2022-02-23,26.45,27.7,26.45,27.65,44676500.0

2022-02-24,27.39,27.61,26.7,27.04,36051800.0

2022-02-25,27.4,27.67,27.21,27.3,24876400.0

2022-02-28,27.23,27.45,27.06,27.19,15259900.0

2022-03-01,27.2,27.32,27.0,27.28,14904100.0

2022-03-02,27.08,27.08,26.79,26.95,13769200.0

2022-03-03,27.07,27.23,26.7,26.71,14270900.0

2022-03-04,26.51,27.12,26.43,26.6,17935000.0

2022-03-07,26.48,26.48,25.3,25.36,29632600.0

2022-03-08,25.23,25.48,24.21,24.7,25907700.0

2022-03-09,24.91,25.35,23.58,24.87,27651200.0

2022-03-10,25.35,25.53,24.94,24.95,17686400.0

2022-03-11,24.44,25.1,24.25,25.08,17438400.0

2022-03-14,24.8,25.25,24.46,24.46,15926900.0

2022-03-15,24.23,24.39,22.85,22.9,26818800.0

2022-03-16,23.21,23.8,22.34,23.73,29298100.0

2022-03-17,24.22,25.02,24.11,24.62,34866800.0

2022-03-18,24.54,24.92,24.38,24.74,16790600.0

2022-03-21,24.8,25.19,24.77,25.02,20246200.0

2022-03-22,24.87,25.14,24.76,24.87,14257500.0

2022-03-23,24.87,25.1,24.73,24.96,13618100.0

2022-03-24,24.82,24.82,24.52,24.55,12320000.0

2022-03-25,24.8,25.04,24.47,24.47,13426900.0

2022-03-28,24.18,24.6,24.04,24.55,12271700.0

2022-03-29,24.62,24.77,24.0,24.11,13628900.0

2022-03-30,24.28,24.54,24.15,24.53,13376000.0

2022-03-31,24.6,24.62,23.75,23.78,21793400.0

2022-04-01,23.68,23.95,23.3,23.7,17320200.0

2022-04-06,23.65,23.7,23.13,23.45,19225200.0

2022-04-07,23.25,23.53,22.83,22.83,14960700.0

2022-04-08,22.91,23.2,22.43,23.03,16815800.0

2022-04-11,22.94,22.94,21.8,21.9,22112100.0

2022-04-12,21.9,22.62,21.72,22.61,16819500.0

2022-04-13,22.5,22.82,22.24,22.29,13134800.0

2022-04-14,22.55,23.13,22.35,22.88,17643000.0

2022-04-15,22.6,23.11,22.5,22.95,14104100.0

2022-04-18,22.94,23.59,22.77,23.45,20483500.0

2022-04-19,23.35,23.53,23.05,23.12,13613400.0

2022-04-20,23.2,23.51,22.85,22.93,11496700.0

2022-04-21,22.75,23.34,22.37,22.44,16073600.0

2022-04-22,22.22,22.64,21.79,21.96,16125000.0

2022-04-25,21.65,21.65,19.87,20.07,24344000.0

2022-04-26,20.06,20.32,19.1,19.15,23674600.0

2022-04-27,18.71,20.26,18.69,20.22,29952600.0

2022-04-28,20.0,20.4,19.8,20.05,19120100.0

2022-04-29,20.33,20.94,20.21,20.82,21186400.0

2022-05-05,22.3,22.98,21.82,22.82,72228100.0

2022-05-06,22.0,22.42,21.95,22.07,42488600.0

2022-05-09,21.86,22.41,21.86,22.16,20631400.0

2022-05-10,21.8,22.85,21.71,22.7,32006500.0

2022-05-11,22.7,23.62,22.6,22.92,44643700.0

2022-05-12,22.73,23.48,22.71,23.16,28607900.0

2022-05-13,23.38,23.43,22.93,23.06,22179600.0

2022-05-16,23.2,23.4,22.7,22.78,20620600.0

2022-05-17,22.86,23.31,22.74,23.26,23174400.0

2022-05-18,23.25,23.45,23.11,23.16,17059200.0

2022-05-19,22.75,23.56,22.6,23.5,28037900.0

2022-05-20,23.58,24.17,23.58,23.95,26700700.0

2022-05-23,23.95,24.16,23.7,23.97,19015700.0

2022-05-24,23.88,24.1,22.89,22.92,28947900.0

2022-05-25,22.95,23.36,22.91,23.04,16102900.0

2022-05-26,23.1,23.3,22.58,23.03,17242200.0

2022-05-27,23.1,23.37,22.62,22.79,16760800.0

2022-05-30,22.9,23.24,22.73,23.0,16443600.0

2022-05-31,22.8,23.4,22.45,23.4,29639700.0

2022-06-01,23.26,23.44,23.06,23.19,19685800.0

2022-06-02,23.13,23.69,23.0,23.62,27972300.0

2022-06-06,23.7,24.48,23.65,24.47,45036800.0

2022-06-07,24.5,24.55,23.91,24.05,32107400.0

2022-06-08,23.96,24.13,23.46,23.9,29763100.0

2022-06-09,23.87,23.87,23.16,23.28,24964300.0

2022-06-10,23.06,23.55,23.0,23.55,24162700.0

2022-06-13,23.21,23.74,23.11,23.52,20459100.0

2022-06-14,23.26,23.36,22.41,23.32,30296100.0

2022-06-15,23.29,25.0,23.24,24.46,71004600.0

2022-06-16,24.6,24.91,24.34,24.57,43223500.0

2022-06-17,24.2,24.5,23.93,24.49,32017600.0

2022-06-20,24.55,24.85,24.25,24.57,32070900.0

2022-06-21,24.62,24.65,24.02,24.44,26409200.0

2022-06-22,24.39,24.43,23.7,23.7,25518900.0

2022-06-23,23.55,24.15,23.52,24.15,21836500.0

2022-06-24,24.29,24.72,24.24,24.44,34690300.0

2022-06-27,24.53,25.23,24.44,25.0,45349500.0

2022-06-28,25.09,26.09,24.59,25.9,59244500.0

2022-06-29,25.7,26.79,25.62,26.15,81763100.0

2022-06-30,26.15,26.55,25.93,26.2,49324000.0

2022-07-01,26.23,26.43,25.86,25.98,33501700.0

2022-07-04,25.55,25.57,25.08,25.5,38256500.0

2022-07-05,25.4,25.8,25.07,25.39,29729200.0

2022-07-06,25.29,26.15,25.21,25.89,42041400.0

2022-07-07,25.98,26.07,25.36,25.5,27501900.0

2022-07-08,25.59,25.94,25.38,25.4,25028400.0

2022-07-11,25.2,25.23,24.41,24.6,26983100.0

2022-07-12,24.54,24.81,24.1,24.11,20286000.0

2022-07-13,24.0,24.3,23.8,24.07,17146100.0

2022-07-14,24.22,24.38,24.01,24.19,14946700.0

2022-07-15,24.1,24.51,23.78,23.78,21090400.0

2022-07-18,23.79,24.68,23.34,24.48,27124200.0

2022-07-19,24.45,24.66,24.25,24.57,17981000.0

2022-07-20,24.65,25.06,24.51,24.65,20913500.0

2022-07-21,24.53,25.19,24.3,24.69,28304000.0

2022-07-22,24.69,24.94,24.09,24.26,20047800.0

2022-07-25,24.23,24.4,23.76,23.85,14424900.0

2022-07-26,23.95,24.19,23.54,24.19,14221400.0

2022-07-27,24.02,24.14,23.48,23.68,15590600.0

2022-07-28,23.89,25.4,23.87,25.0,56336800.0

2022-07-29,24.96,25.12,24.56,24.62,25981300.0

2022-08-01,24.43,24.68,23.69,24.62,24036000.0

2022-08-02,24.22,24.31,23.21,23.49,38202100.0

2022-08-03,23.45,24.94,23.45,24.21,45330900.0

2022-08-04,24.36,26.07,24.33,25.7,79065200.0

2022-08-05,26.1,28.32,25.77,27.96,147870100.0

2022-08-08,28.76,29.58,27.96,28.25,159820800.0

2022-08-09,27.61,29.34,27.1,28.95,131677600.0

2022-08-10,28.01,29.03,27.63,27.93,112325800.0

2022-08-11,27.92,29.32,27.92,28.54,105938000.0

2022-08-12,28.4,29.17,28.31,28.4,86877500.0

2022-08-15,28.3,28.65,27.83,27.89,60841000.0

2022-08-16,27.89,28.11,27.57,27.69,48679400.0

2022-08-17,27.63,27.78,27.06,27.57,47834000.0

2022-08-18,27.45,28.05,26.95,27.81,58799600.0

2022-08-19,27.34,27.98,26.51,26.54,71236700.0

2022-08-22,26.3,26.9,26.1,26.36,35526900.0

2022-08-23,26.23,26.35,25.74,25.85,44138500.0

2022-08-24,25.9,25.94,24.66,24.83,51681600.0

2022-08-25,25.0,25.05,24.31,24.63,31880600.0

2022-08-26,24.8,24.91,24.32,24.34,32111700.0

2022-08-29,23.89,24.35,23.8,24.07,23077800.0

2022-08-30,24.17,24.64,24.11,24.3,28138800.0

2022-08-31,24.09,24.36,23.81,24.19,25486700.0

2022-09-01,24.16,24.59,23.95,24.03,24444000.0

2022-09-02,23.92,24.48,23.92,24.28,23346100.0

2022-09-05,24.2,24.2,23.57,23.9,23538600.0

2022-09-06,23.97,24.17,23.77,24.17,19852500.0

2022-09-07,24.2,24.82,24.19,24.63,34600500.0

2022-09-08,24.5,24.54,24.32,24.45,17058200.0

2022-09-09,24.48,24.52,24.1,24.48,16824100.0

2022-09-13,24.58,24.79,24.38,24.43,15941900.0

2022-09-14,23.9,24.33,23.82,24.14,15387700.0

2022-09-15,24.16,24.3,23.42,23.66,22141300.0

2022-09-16,23.63,23.78,22.94,22.98,18521800.0

2022-09-19,22.8,23.09,22.22,22.26,18532400.0

2022-09-20,22.43,22.55,22.08,22.38,14872800.0

2022-09-21,22.2,22.46,21.81,22.32,12546200.0

2022-09-22,22.2,22.56,22.11,22.34,11153600.0

2022-09-23,22.31,22.42,21.64,21.74,14614100.0

2022-09-26,21.57,21.75,21.28,21.36,12096800.0

2022-09-27,21.4,21.81,21.33,21.8,13730500.0

2022-09-28,21.7,21.7,21.1,21.1,12393400.0

2022-09-29,21.3,21.48,20.95,21.04,10887200.0

2022-09-30,20.96,21.25,20.82,20.83,9807800.0

2022-10-10,20.83,20.83,19.92,19.94,17979200.0

2022-10-11,20.03,20.13,19.81,20.04,9561300.0

2022-10-12,19.96,20.74,19.92,20.72,19123200.0

2022-10-13,20.5,20.96,20.41,20.71,14335600.0

2022-10-14,20.91,21.23,20.8,21.19,18018400.0

2022-10-17,21.24,21.58,21.09,21.51,17078400.0

2022-10-18,21.59,21.62,21.15,21.21,13914900.0

2022-10-19,21.22,21.41,20.96,20.96,11619100.0

2022-10-20,20.9,22.17,20.83,21.98,41310400.0

2022-10-21,21.8,21.96,21.44,21.66,21964900.0

2022-10-24,21.66,22.14,21.2,21.35,21792900.0

2022-10-25,21.21,21.5,20.8,21.03,15618900.0

2022-10-26,21.08,21.89,20.95,21.66,24846900.0

2022-10-27,21.62,23.36,21.62,22.76,51845300.0

2022-10-28,22.58,23.82,22.41,23.03,62483200.0

2022-10-31,23.0,23.64,22.84,23.48,41232100.0

2022-11-01,23.2,23.43,22.94,23.37,35932500.0

2022-11-02,23.45,23.98,23.08,23.09,46303900.0

2022-11-03,22.81,23.49,22.72,23.35,38629400.0

2022-11-04,23.25,23.53,22.99,23.43,34738800.0

2022-11-07,23.42,23.84,23.32,23.59,31353100.0

2022-11-08,23.58,23.65,23.18,23.34,17429800.0

2022-11-09,23.29,23.35,23.04,23.18,16683600.0

2022-11-10,22.97,23.32,22.59,22.62,24653400.0

2022-11-11,23.4,23.51,23.0,23.0,31410600.0

2022-11-14,23.02,23.49,22.9,23.22,20950200.0

2022-11-15,23.2,25.48,23.11,25.14,91268000.0

2022-11-16,25.35,25.35,24.58,24.63,43471100.0

2022-11-17,24.5,25.08,24.34,25.03,38077400.0

2022-11-18,25.35,25.38,24.66,24.73,33983400.0

2022-11-21,24.68,24.9,24.34,24.48,19564100.0

2022-11-22,24.48,24.96,24.31,24.5,21882900.0

2022-11-23,24.51,24.6,23.78,24.13,22207700.0

2022-11-24,24.18,24.32,23.98,24.12,12898000.0

2022-11-25,24.06,24.5,23.72,23.76,17782600.0

2022-11-28,23.28,24.18,23.19,24.01,19032800.0

2022-11-29,24.08,24.45,23.8,24.39,20979300.0

2022-11-30,24.4,24.54,24.21,24.4,16393600.0

2022-12-01,24.6,24.87,24.25,24.31,21076300.0

2022-12-02,24.18,24.49,23.77,23.84,21117800.0

2022-12-05,23.91,24.27,23.77,24.26,19764700.0

2022-12-06,24.1,24.74,24.08,24.38,26606300.0

2022-12-07,24.15,24.28,23.85,23.88,22242100.0

2022-12-08,23.8,23.96,23.25,23.34,23922900.0

2022-12-09,23.36,23.71,23.32,23.62,19665400.0

2022-12-12,23.46,24.14,23.39,23.82,21023400.0

2022-12-13,23.73,23.88,23.56,23.57,11789400.0

2022-12-14,24.3,24.6,23.93,23.94,40464900.0

2022-12-15,23.7,25.23,23.66,24.8,56048400.0

2022-12-16,24.52,24.68,24.32,24.59,24793100.0

2022-12-19,24.5,24.51,23.53,23.59,22850500.0

2022-12-20,23.42,24.01,23.23,23.54,17751200.0

2022-12-21,23.54,23.75,23.0,23.29,15555300.0

2022-12-22,23.28,23.48,22.73,22.84,15031800.0

2022-12-23,22.58,22.79,22.2,22.34,14939200.0

2022-12-26,22.35,22.93,22.33,22.83,12122900.0

2022-12-27,22.85,23.02,22.62,22.85,11668100.0

2022-12-28,22.79,22.82,22.46,22.55,10574900.0

2022-12-29,22.48,22.68,22.36,22.45,9218400.0

2022-12-30,22.64,22.67,22.38,22.45,9109900.0

2023-01-03,22.48,22.88,22.33,22.82,12943600.0

2023-01-04,22.8,23.36,22.8,22.94,18334300.0

2023-01-05,22.83,23.6,22.78,23.4,23371800.0

2023-01-06,23.3,23.6,23.23,23.38,17336300.0

2023-01-09,23.45,23.7,23.3,23.42,14160100.0

2023-01-10,23.85,24.67,23.77,24.5,56330200.0

2023-01-11,24.75,26.72,24.64,25.55,103263000.0

2023-01-12,25.55,25.86,25.16,25.68,51981400.0

2023-01-13,25.85,25.98,25.3,25.66,41990200.0

2023-01-16,25.45,26.05,25.4,25.89,42492200.0

2023-01-17,25.9,26.47,25.85,26.09,38890400.0

2023-01-18,26.06,26.19,25.84,25.9,24120000.0

2023-01-19,25.9,26.37,25.71,26.31,31004900.0

2023-01-20,26.28,26.68,26.21,26.65,33763100.0

2023-01-30,27.09,27.21,26.5,26.56,39233000.0

2023-01-31,26.53,26.8,26.08,26.08,38640100.0

2023-02-01,26.23,27.15,26.22,26.99,43251000.0

2023-02-02,27.31,27.43,26.85,27.01,39900400.0

2023-02-03,26.9,27.32,26.73,27.27,35425600.0

2023-02-06,27.02,27.15,26.7,26.85,24103200.0

2023-02-07,26.85,26.99,26.57,26.77,21040100.0

2023-02-08,26.86,27.15,26.28,26.35,27342800.0

2023-02-09,26.25,27.5,26.2,27.49,48948800.0

2023-02-10,27.4,27.98,27.31,27.58,40364400.0

2023-02-13,27.36,27.73,27.13,27.63,34144400.0

2023-02-14,27.63,29.22,27.63,28.26,72399100.0

2023-02-15,28.2,28.78,27.99,28.69,46093700.0

2023-02-16,28.46,28.6,27.2,27.43,49840400.0

2023-02-17,27.47,27.74,26.56,26.57,37975100.0

2023-02-20,26.45,28.19,26.38,28.03,48172300.0

2023-02-21,27.83,28.49,27.65,28.06,34398300.0

2023-02-22,27.8,28.18,27.3,27.81,30006100.0

2023-02-23,27.8,27.96,27.36,27.54,19313600.0

2023-02-24,27.8,28.12,27.38,27.65,32316700.0

2023-02-27,27.4,27.8,27.07,27.11,25433800.0

2023-02-28,27.26,27.84,27.03,27.54,28983600.0

2023-03-01,27.56,28.66,27.45,28.58,56354400.0

2023-03-02,28.85,29.11,28.14,28.21,34420200.0

2023-03-03,28.74,29.2,28.2,28.93,63157300.0

2023-03-06,28.87,28.87,27.74,28.31,46579000.0

2023-03-07,28.18,28.44,27.0,27.0,46236900.0

2023-03-08,26.8,27.32,26.75,27.17,24055500.0

2023-03-09,27.17,28.29,27.11,27.61,38287700.0

2023-03-10,27.4,28.36,27.3,27.59,38883500.0

2023-03-13,27.56,27.9,27.32,27.89,25566600.0

2023-03-14,27.85,28.59,27.24,28.37,56172800.0

2023-03-15,28.4,28.95,28.16,28.48,52796400.0

2023-03-16,28.26,30.71,28.16,29.99,130191700.0

2023-03-17,30.2,30.69,29.75,30.31,92640800.0

2023-03-20,30.38,32.72,30.1,32.16,139302600.0

2023-03-21,31.6,32.03,31.0,31.61,79429600.0

2023-03-22,31.4,32.2,31.02,32.19,73256800.0

2023-03-23,31.7,33.79,31.59,33.23,117720700.0

2023-03-24,32.9,33.68,32.27,32.8,74905100.0

2023-03-27,32.41,33.28,31.88,32.11,71041400.0

2023-03-28,32.1,33.36,31.93,32.58,61726300.0

2023-03-29,32.3,32.97,31.48,32.21,64698800.0

2023-03-30,32.4,32.95,31.71,32.27,48338200.0

2023-03-31,32.05,32.26,31.3,31.85,52294400.0

2023-04-03,31.96,34.14,31.96,33.95,113275200.0

2023-04-04,33.8,35.0,33.51,34.34,102032000.0

2023-04-06,34.04,37.68,33.93,36.63,124745900.0

2023-04-07,36.9,37.95,36.41,37.07,87406700.0

2023-04-10,37.22,37.36,34.84,35.0,90920400.0

2023-04-11,34.95,35.81,34.6,35.18,57039900.0

2023-04-12,34.9,36.56,34.46,36.0,65692300.0

2023-04-13,35.91,35.91,33.92,34.3,67684200.0

2023-04-14,34.59,35.97,33.4,35.52,80194300.0

2023-04-17,35.53,35.54,34.2,34.53,53579700.0

2023-04-18,34.38,34.38,32.9,33.69,71561500.0

2023-04-19,33.66,34.52,33.55,33.78,51259700.0

2023-04-20,33.76,34.6,33.28,34.09,71826800.0

2023-04-21,33.67,33.67,31.41,31.68,106538000.0

2023-04-24,31.83,33.6,31.65,31.93,73607000.0

2023-04-25,31.92,31.93,30.4,30.89,64117000.0

2023-04-26,27.74,28.98,27.74,27.74,98811600.0

2023-04-27,27.12,27.66,26.2,26.4,93721400.0

2023-04-28,26.23,27.19,26.21,26.95,64947300.0

2023-05-04,26.8,27.34,26.21,26.43,45190400.0

2023-05-05,26.4,26.96,25.77,26.09,41004900.0

2023-05-08,26.12,26.86,26.12,26.43,36857700.0

2023-05-09,26.44,27.21,26.2,26.63,45190100.0

2023-05-10,26.65,26.96,26.26,26.49,32783600.0

2023-05-11,26.77,26.97,26.43,26.7,33791700.0

2023-05-12,26.78,28.22,26.75,27.51,76136600.0

2023-05-15,27.24,27.89,26.7,27.81,45936600.0

2023-05-16,27.81,29.55,27.74,29.25,83480100.0

2023-05-17,29.0,29.55,28.79,29.09,44253200.0

2023-05-18,29.15,29.65,28.8,29.1,34706100.0

2023-05-19,29.4,30.29,29.39,29.92,50966900.0

2023-05-22,30.1,30.43,28.76,29.1,44706900.0

2023-05-23,29.17,29.38,28.73,28.9,24600600.0

2023-05-24,28.8,29.28,28.41,28.76,28100300.0

2023-05-25,28.79,29.6,28.78,29.39,37014800.0

2023-05-26,29.6,29.92,29.18,29.78,32504100.0

2023-05-29,30.35,31.22,30.29,30.6,49131600.0

2023-05-30,30.6,30.76,29.88,30.76,35483900.0

2023-05-31,30.7,31.17,30.13,30.6,32390800.0

2023-06-01,30.32,30.38,29.76,29.96,36953400.0

2023-06-02,29.96,30.15,29.37,29.93,26749400.0

2023-06-05,30.0,30.8,29.99,30.42,37411300.0

2023-06-06,30.2,30.28,28.88,28.95,43732700.0

2023-06-07,29.43,31.4,29.43,30.92,77838200.0

2023-06-08,30.66,31.13,29.9,30.73,46508700.0

2023-06-09,30.58,31.26,30.08,31.2,54158600.0

2023-06-12,31.37,32.38,31.2,32.02,65041200.0

2023-06-13,31.9,33.23,31.6,32.87,64921800.0

2023-06-14,33.13,33.38,31.62,31.96,53665200.0

2023-06-15,32.2,32.3,31.3,31.6,39131700.0

2023-06-16,31.54,31.92,31.13,31.83,30983900.0

2023-06-19,31.74,33.39,31.28,32.91,58238600.0

2023-06-20,32.4,33.58,32.35,33.4,52403500.0

2023-06-21,33.4,33.68,32.6,33.15,38122900.0

2023-06-26,32.5,32.51,31.34,31.61,41445000.0

2023-06-27,31.61,32.3,31.46,31.65,22982900.0

2023-06-28,31.82,31.95,30.2,30.68,38346800.0

2023-06-29,30.6,31.4,30.3,30.47,28511400.0

2023-06-30,30.38,30.91,30.1,30.77,21917100.0

2023-07-03,30.76,31.56,30.65,31.26,28944300.0

2023-07-04,31.2,31.98,30.9,31.79,24189900.0

2023-07-05,31.79,32.07,31.28,31.43,20816400.0

2023-07-06,31.24,31.67,31.2,31.3,15851400.0

2023-07-07,31.05,31.19,30.16,30.35,23693400.0

2023-07-10,30.35,30.59,30.01,30.16,16559200.0

2023-07-11,30.16,31.48,30.16,31.41,29854100.0

2023-07-12,31.4,31.7,30.86,30.97,18559700.0

2023-07-13,31.28,32.77,30.97,32.56,49709400.0

2023-07-14,33.62,35.71,33.62,34.3,103668500.0

2023-07-17,33.99,34.7,33.17,34.58,50852400.0

2023-07-18,34.9,36.68,34.9,35.15,81475100.0

2023-07-19,35.15,35.88,34.48,34.76,52129000.0

2023-07-20,34.76,35.1,33.4,33.56,42033700.0

2023-07-21,33.78,34.7,33.25,34.07,38569700.0

2023-07-24,33.61,34.8,33.6,33.9,26467900.0

2023-07-25,34.3,34.39,33.09,33.76,37194700.0

2023-07-26,33.9,34.2,33.46,33.75,26043900.0

2023-07-27,33.7,33.81,32.93,33.07,25093200.0

2023-07-28,33.07,33.49,32.52,33.08,26572700.0

2023-07-31,33.0,33.37,31.98,32.59,38709300.0

2023-08-01,32.51,33.04,32.46,32.8,20519200.0

2023-08-02,32.7,33.2,32.61,32.96,21488000.0

2023-08-03,32.67,33.28,32.25,32.85,18048900.0

2023-08-04,33.0,34.15,33.0,33.93,42184200.0

2023-08-07,33.96,34.04,33.26,33.46,24187300.0

2023-08-08,33.68,33.88,32.59,32.61,22219000.0

2023-08-09,32.3,32.8,31.96,32.05,21904400.0

2023-08-10,32.05,32.63,31.98,32.16,17674200.0

2023-08-11,32.06,32.1,31.39,31.39,18241900.0

2023-08-14,30.8,31.65,30.66,31.57,14817100.0

2023-08-15,31.72,31.86,30.38,30.77,24101200.0

2023-08-16,30.78,30.86,30.28,30.52,12783600.0

2023-08-17,30.22,31.35,30.21,31.1,14763400.0

2023-08-18,31.09,31.29,29.97,30.0,17351800.0

2023-08-21,30.01,30.34,29.7,29.71,9708500.0

2023-08-22,29.96,30.6,29.64,30.51,15661600.0

2023-08-23,30.34,30.37,29.13,29.68,17926900.0

2023-08-24,29.83,30.73,29.81,30.46,16377400.0

2023-08-25,30.2,30.2,29.15,29.41,16372200.0

2023-08-28,31.03,31.48,29.61,29.67,22927100.0

2023-08-29,29.63,30.85,29.6,30.67,20601500.0

2023-08-30,31.6,32.31,31.25,32.09,43429700.0

2023-08-31,31.6,32.93,31.51,32.2,34078000.0

2023-09-01,32.3,32.62,31.75,31.98,19011300.0

2023-09-04,32.14,33.22,32.1,33.22,31936700.0

2023-09-05,33.55,34.03,32.64,32.91,47374200.0

2023-09-06,32.92,33.4,32.71,33.26,33186700.0

2023-09-07,32.73,32.95,32.1,32.11,30042500.0

2023-09-08,31.9,32.44,31.55,32.08,19998100.0

2023-09-11,32.06,32.59,32.05,32.3,17052400.0

2023-09-12,32.63,33.0,31.91,32.1,19733700.0

2023-09-13,31.71,31.86,30.51,30.74,37496900.0

2023-09-14,30.79,31.06,29.98,30.16,24047300.0

2023-09-15,30.3,30.75,29.83,30.13,23847700.0

2023-09-18,29.9,30.07,29.37,29.61,22203500.0

2023-09-19,29.61,29.61,28.57,28.83,27498500.0

2023-09-20,28.61,28.94,28.42,28.43,17012300.0

2023-09-21,28.4,29.96,28.3,29.46,35437900.0

2023-09-22,29.4,29.88,29.06,29.78,25569900.0

2023-09-25,29.79,29.9,29.52,29.76,17211300.0

2023-09-26,29.71,30.04,29.56,29.8,16578900.0

2023-09-27,29.77,30.58,29.7,30.14,19994000.0

2023-09-28,30.22,30.55,29.91,30.1,15808800.0

2023-10-09,30.05,30.34,29.8,30.05,15207000.0

2023-10-10,30.05,30.29,29.83,30.06,16801500.0

2023-10-11,30.11,30.52,29.86,30.49,26654700.0

2023-10-12,30.47,30.49,29.55,30.04,29958700.0

2023-10-13,29.7,30.23,29.5,30.14,21798700.0

2023-10-16,30.05,30.09,29.05,29.27,20282400.0

2023-10-17,29.39,29.5,28.93,29.43,15089800.0

2023-10-18,29.28,29.83,28.71,28.72,15787200.0

2023-10-19,28.5,29.6,28.5,28.72,19729400.0

2023-10-20,28.7,28.9,27.93,28.05,18195600.0

2023-10-23,27.82,28.05,27.02,27.3,19324700.0

2023-10-24,27.3,28.26,26.92,27.88,20936900.0

2023-10-25,28.05,28.47,27.64,27.89,15254800.0

2023-10-26,27.7,28.1,27.32,27.68,15470300.0

2023-10-27,27.58,28.26,27.38,28.11,19462900.0

2023-10-30,28.2,30.33,28.16,30.21,50853800.0

2023-10-31,30.22,30.53,29.94,30.4,28114800.0

2023-11-01,30.21,30.65,30.02,30.18,16118100.0

2023-11-02,30.38,30.61,30.1,30.15,21628900.0

2023-11-03,30.16,30.97,30.05,30.88,28137400.0

2023-11-06,31.4,31.85,30.82,31.48,29800200.0

2023-11-07,31.31,31.95,31.26,31.87,24152200.0

2023-11-08,31.66,31.97,31.3,31.51,21041300.0

2023-11-09,31.59,31.84,31.0,31.17,21671000.0

2023-11-10,31.14,31.53,30.86,31.12,17057900.0

2023-11-13,31.3,31.35,30.82,31.14,14387400.0

2023-11-14,31.14,31.41,30.95,31.28,13518500.0

2023-11-15,31.58,31.82,31.2,31.41,19286600.0

2023-11-16,31.29,31.7,31.1,31.3,12322100.0

2023-11-17,31.25,31.72,31.13,31.57,16308300.0

2023-11-20,31.57,31.77,31.15,31.28,18188000.0

2023-11-21,31.28,32.37,31.13,31.29,29127900.0

2023-11-22,31.07,31.65,30.6,30.96,18138300.0

2023-11-23,30.99,31.33,30.63,31.1,17517100.0

2023-11-24,31.01,31.09,30.35,30.36,16604200.0

2023-11-27,30.16,30.55,30.01,30.48,14392800.0

2023-11-28,30.54,30.88,30.15,30.4,13235600.0

2023-11-29,30.39,30.85,30.31,30.38,13936800.0

2023-11-30,30.38,30.38,29.8,30.14,12320700.0

2023-12-01,30.05,30.28,29.78,30.14,11813100.0

2023-12-04,30.14,30.65,29.64,29.69,15121300.0

2023-12-05,29.67,29.67,28.92,29.04,15658100.0

2023-12-06,28.9,29.1,28.48,28.59,17023000.0

2023-12-07,28.63,28.77,28.17,28.32,16069600.0

2023-12-08,28.47,29.46,28.43,29.35,33888500.0

2023-12-11,29.05,29.9,28.7,29.8,23723100.0

2023-12-12,29.73,29.88,29.4,29.59,15228300.0

2023-12-13,29.5,29.65,29.2,29.37,10851000.0

2023-12-14,29.48,29.74,29.23,29.4,10927200.0

2023-12-15,29.11,29.43,28.94,29.07,9171200.0

2023-12-18,28.97,29.04,28.66,28.78,7831000.0

2023-12-19,28.76,29.1,28.53,28.8,11518300.0

2023-12-20,28.8,28.91,28.33,28.34,7820500.0

2023-12-21,28.2,28.69,28.16,28.47,12459500.0

2023-12-22,28.4,28.72,28.11,28.17,14107000.0

2023-12-25,28.0,28.52,28.0,28.39,10014100.0

2023-12-26,28.39,28.4,27.46,27.54,13572900.0

2023-12-27,27.54,28.26,27.51,28.2,14477700.0

2023-12-28,28.21,28.92,28.11,28.84,13953100.0

2023-12-29,28.86,29.52,28.82,29.46,17147900.0

2024-01-02,29.49,29.58,29.13,29.13,10266100.0

2024-01-03,29.01,29.15,27.26,27.58,28169600.0

2024-01-04,27.58,27.6,26.15,26.68,30149300.0

2024-01-05,26.59,26.99,26.16,26.33,16668000.0

2024-01-08,26.33,26.35,25.35,25.51,20775900.0

2024-01-09,25.71,26.03,25.03,25.38,23994800.0

2024-01-10,25.06,25.4,24.75,25.21,15568800.0

2024-01-11,25.21,25.77,24.97,25.6,16807100.0

2024-01-12,25.58,25.6,25.3,25.32,14440500.0

2024-01-15,25.07,26.06,25.0,25.73,19916200.0

2024-01-16,25.6,25.76,25.13,25.55,13836400.0

2024-01-17,25.57,25.68,24.63,24.63,15506700.0

2024-01-18,24.51,25.15,23.82,25.09,28435500.0

2024-01-19,25.18,26.22,25.17,25.74,29266400.0

2024-01-22,25.74,25.89,24.82,25.15,23251300.0

2024-01-23,24.83,25.35,24.56,25.04,20062700.0

2024-01-24,24.7,24.82,23.18,24.11,42082600.0

2024-01-25,24.0,25.35,23.7,25.32,28725300.0

2024-01-26,25.11,25.14,24.0,24.22,35976600.0

2024-01-29,24.23,24.52,23.35,23.54,23040500.0

2024-01-30,23.42,23.64,22.96,23.0,17128900.0

2024-01-31,22.85,23.11,22.0,22.08,23775200.0

2024-02-01,21.92,22.9,21.9,22.27,21220200.0

2024-02-02,22.41,22.63,20.6,21.38,28956600.0

2024-02-05,21.15,21.33,19.55,20.56,39428200.0

2024-02-06,20.4,22.35,20.23,22.28,30017800.0

2024-02-07,22.35,23.32,22.06,23.1,30098000.0

2024-02-08,23.28,24.26,23.21,23.58,24949100.0

2024-02-19,24.05,24.1,23.35,24.08,25579500.0

2024-02-20,23.83,23.86,23.35,23.73,24872000.0

2024-02-21,23.46,24.32,23.26,23.92,25343600.0

2024-02-22,23.92,24.7,23.92,24.59,31222600.0

2024-02-23,24.9,24.93,24.4,24.73,18196600.0

2024-02-26,24.61,25.03,24.48,24.68,18641600.0

2024-02-27,24.57,25.7,24.43,25.69,30836600.0

2024-02-28,25.7,26.1,24.69,24.7,30445900.0

2024-02-29,24.62,25.81,24.58,25.76,26071600.0

2024-03-01,25.89,26.55,25.76,26.29,33344800.0

2024-03-04,26.42,28.09,26.42,27.49,54649800.0

2024-03-05,30.28,30.28,29.67,30.28,69420300.0

2024-03-06,30.05,30.05,28.28,28.48,109948500.0

2024-03-07,28.55,28.7,26.92,27.14,81709000.0

2024-03-08,27.16,28.72,26.98,28.59,77963200.0

2024-03-11,27.73,28.3,27.5,28.26,49158900.0

2024-03-12,28.15,29.22,27.98,28.38,49121200.0

2024-03-13,28.52,28.6,28.02,28.18,32004900.0

2024-03-14,27.7,28.1,27.29,27.56,32323400.0

2024-03-15,27.54,27.61,27.02,27.57,22144600.0

2024-03-18,27.88,28.34,27.68,28.34,31391200.0

2024-03-19,28.35,28.53,27.85,27.85,23736000.0

2024-03-27,30.68,30.68,28.59,28.71,155192600.0

2024-03-28,27.79,29.6,26.71,28.63,97660200.0

2024-03-29,28.21,28.25,27.6,27.73,52636300.0

2024-04-01,27.6,28.19,26.95,27.72,57730800.0

2024-04-02,27.46,27.47,26.61,26.7,50767300.0

2024-04-03,26.78,27.29,26.62,26.78,33954200.0

2024-04-08,26.61,26.7,25.67,25.68,35619400.0

2024-04-09,25.51,25.9,25.27,25.81,24724500.0

2024-04-10,25.71,25.72,24.66,24.77,31428900.0

2024-04-11,24.61,25.39,24.61,24.99,29690800.0

2024-04-12,25.02,25.48,25.02,25.13,23273000.0

2024-04-15,25.08,25.65,24.81,25.34,31067800.0

2024-04-16,25.0,25.15,24.3,24.31,28588800.0

2024-04-17,24.42,25.23,24.42,25.19,26763800.0

2024-04-18,24.94,25.52,24.69,25.15,24053600.0

2024-04-19,24.88,24.96,23.96,24.14,33974900.0

2024-04-22,23.6,24.01,23.29,23.66,28116000.0

2024-04-23,23.75,24.08,22.99,23.12,28191900.0

2024-04-24,23.28,23.98,23.17,23.98,31266400.0

2024-04-25,23.3,24.26,22.89,23.91,36578100.0

2024-04-26,23.75,24.95,23.73,24.77,36348800.0

2024-04-29,24.91,25.85,24.8,25.8,38588200.0

2024-04-30,25.85,25.87,25.24,25.37,25777500.0

2024-05-06,25.8,26.36,25.79,26.28,36257200.0

2024-05-07,26.22,26.44,25.9,26.27,28693800.0

2024-05-08,26.26,26.47,25.73,25.8,21481800.0

2024-05-09,25.78,26.34,25.71,26.27,20653100.0

2024-05-10,26.35,26.56,25.75,25.83,26035300.0

2024-05-13,25.58,25.78,25.16,25.5,19477000.0

2024-05-14,25.54,26.03,25.49,25.55,18011700.0

2024-05-15,25.5,26.49,25.24,25.81,33783900.0

2024-05-16,25.9,26.0,25.4,25.44,26396400.0

2024-05-17,25.37,25.57,24.98,25.57,19137600.0

2024-05-20,26.0,26.09,25.52,25.71,20681400.0

2024-05-21,25.6,25.7,25.4,25.5,12143100.0

2024-05-22,25.51,25.7,25.27,25.63,19531400.0

2024-05-23,25.66,25.66,24.97,24.99,21560900.0

2024-05-24,24.67,25.09,24.08,24.13,25293600.0

2024-05-27,24.1,24.76,23.61,24.73,31274600.0

2024-05-28,24.88,25.78,24.67,24.75,40992600.0

2024-05-29,24.7,24.97,24.56,24.81,22817100.0

2024-05-30,24.6,25.82,24.43,25.68,50364900.0

2024-05-31,25.6,25.9,25.35,25.57,30881300.0

2024-06-03,25.58,26.58,25.58,26.44,58122700.0

2024-06-04,26.55,26.55,26.01,26.45,34899300.0

2024-06-05,26.35,27.36,26.3,26.82,49591400.0

2024-06-06,27.0,27.78,27.0,27.55,65473500.0

2024-06-07,27.45,27.84,27.03,27.35,46276200.0

2024-06-11,27.48,28.35,27.36,28.23,53878200.0

2024-06-12,28.27,29.9,28.27,28.44,89341400.0

2024-06-13,28.8,29.5,28.65,28.72,62291400.0

2024-06-14,28.75,28.89,28.28,28.65,48979100.0

2024-06-17,28.65,31.5,28.35,30.88,98033100.0

2024-06-18,30.8,31.01,30.41,31.0,58095600.0

2024-06-19,30.9,31.62,30.65,31.35,73979600.0

2024-06-20,30.9,31.48,30.53,30.68,53015400.0

2024-06-21,30.23,30.85,29.84,30.6,38197800.0

2024-06-24,30.57,31.4,30.4,30.59,55817100.0

2024-06-25,30.41,31.0,29.24,29.6,64186800.0

2024-06-26,29.79,31.44,29.29,30.93,51769900.0

2024-06-27,30.91,32.3,30.72,31.13,66167000.0

2024-06-28,30.9,31.67,30.66,31.41,45139200.0

2024-07-01,31.21,31.45,30.27,31.07,35581100.0

2024-07-02,31.0,31.32,30.26,30.41,28876400.0

2024-07-03,30.47,32.52,30.21,32.08,69087700.0

2024-07-04,31.81,32.25,31.4,31.55,40098200.0

2024-07-05,31.5,31.65,30.2,31.15,40157200.0

2024-07-08,31.2,31.59,30.84,30.92,28901800.0

2024-07-09,30.83,32.97,30.61,32.81,70699700.0

2024-07-10,32.51,32.89,32.3,32.48,36498900.0

2024-07-11,33.0,33.88,32.44,33.41,60189100.0

2024-07-12,33.0,33.41,32.5,33.27,32870000.0

2024-07-15,33.18,34.65,33.06,34.45,52764200.0

2024-07-16,34.0,35.89,34.0,35.73,65916700.0

2024-07-17,35.57,36.4,34.04,34.37,61715600.0

2024-07-18,33.7,35.38,32.63,35.0,80754100.0

2024-07-19,34.0,35.29,33.0,34.81,69429200.0

2024-07-22,34.7,35.81,34.58,35.45,44491600.0

2024-07-23,35.19,35.19,33.34,33.38,57165500.0

2024-07-24,33.3,34.09,33.01,33.5,45167500.0

2024-07-25,33.1,33.1,31.5,31.79,56613300.0

2024-07-26,32.0,32.24,31.38,31.9,32232900.0

2024-07-29,32.05,33.4,31.78,32.25,38477400.0

2024-07-30,32.01,32.61,31.53,32.52,31691200.0

2024-07-31,32.3,33.44,32.04,33.09,39575500.0

2024-08-01,33.5,34.04,33.13,33.62,36093400.0

2024-08-02,32.95,33.15,31.78,31.92,45946800.0

2024-08-05,31.48,31.72,29.34,29.49,71875600.0

2024-08-06,30.2,30.35,29.2,29.75,33041800.0

2024-08-07,29.71,29.92,29.12,29.27,28718400.0

2024-08-08,28.95,30.48,28.88,29.83,37092800.0

2024-08-09,30.5,31.06,30.3,30.55,39786400.0

2024-08-12,30.53,30.93,30.33,30.58,20015400.0

2024-08-13,30.55,31.28,30.42,31.09,22658600.0

2024-08-14,31.21,31.24,30.6,30.72,19643300.0

2024-08-15,30.51,31.07,30.16,30.35,25701500.0

2024-08-16,30.52,30.95,30.2,30.32,18083100.0

2024-08-19,30.05,31.0,29.9,30.56,22599600.0

2024-08-20,30.56,30.8,29.86,30.06,18496600.0

2024-08-21,29.9,30.99,29.8,30.28,23664000.0

2024-08-22,30.25,30.25,29.51,29.86,20335300.0

2024-08-23,29.62,30.44,29.6,30.27,18613600.0

2024-08-26,30.85,31.98,30.73,30.96,39571000.0

2024-08-27,31.0,31.0,29.7,29.8,28288700.0

2024-08-28,29.71,30.08,29.51,29.85,17321400.0

2024-08-29,29.54,30.79,29.43,30.62,26946000.0

2024-08-30,30.43,32.78,30.43,32.35,50763400.0

2024-09-02,32.23,32.45,30.68,30.73,38364200.0

2024-09-03,30.65,31.0,30.41,30.71,24378400.0

2024-09-04,30.02,30.43,29.7,30.18,20891900.0

2024-09-05,30.29,30.49,29.87,30.15,18562100.0

2024-09-06,30.16,30.26,29.46,29.47,19181900.0

2024-09-09,29.26,29.72,28.92,29.12,21261800.0

2024-09-10,29.17,29.4,28.56,29.29,23261300.0

2024-09-11,29.21,29.43,28.85,29.02,14259000.0

2024-09-12,29.36,29.43,28.74,28.76,14067600.0

2024-09-13,28.71,29.57,28.59,28.66,23338900.0

2024-09-18,28.7,28.83,27.13,27.48,43767500.0

2024-09-19,27.77,28.08,27.31,27.57,29886000.0

2024-09-20,27.62,27.99,27.17,27.76,24474500.0

2024-09-23,27.76,28.3,27.42,27.49,24387800.0

2024-09-24,27.78,28.72,27.2,28.7,43369700.0

2024-09-25,28.95,30.03,28.93,29.5,53343200.0

2024-09-26,29.51,30.33,29.3,30.32,41591100.0

2024-09-27,30.68,31.83,30.48,31.82,29463700.0

2024-09-30,33.45,35.03,32.61,35.03,89256300.0

2024-10-08,38.56,38.56,37.25,38.56,66960500.0

2024-10-09,39.63,41.7,37.49,39.0,165205100.0

2024-10-10,39.02,39.52,35.85,37.87,95676000.0

2024-10-11,37.32,38.38,35.72,36.25,68346200.0

2024-10-14,36.25,37.2,35.26,37.14,63249900.0

2024-10-15,37.13,39.19,36.65,37.56,84398200.0

2024-10-16,36.46,37.56,36.25,36.88,45855200.0

2024-10-17,37.42,37.69,36.7,36.7,44447300.0

2024-10-18,36.85,40.4,36.83,39.73,118700800.0

2024-10-21,40.7,41.4,39.56,39.65,146009000.0

2024-10-22,39.08,39.68,38.33,38.68,86272800.0

2024-10-23,38.69,38.98,37.98,38.36,71764500.0

2024-10-24,38.09,38.79,37.91,38.35,51954200.0

2024-10-25,38.47,38.95,37.99,38.79,55396400.0

2024-10-28,38.63,38.63,37.2,38.22,73571000.0

2024-10-29,38.23,39.59,37.74,38.32,88662400.0

2024-10-30,37.9,38.68,37.4,37.96,64495600.0

2024-10-31,37.85,40.5,37.31,39.62,117597600.0

2024-11-01,41.6,41.6,38.2,38.29,113728700.0

2024-11-04,38.3,39.2,37.8,38.55,60254600.0

2024-11-05,38.56,41.06,38.25,40.77,119830400.0

2024-11-06,40.8,44.85,40.4,43.26,165675000.0

2024-11-07,42.3,43.95,41.45,43.53,118829200.0

2024-11-08,44.49,45.39,43.19,43.31,119651600.0

2024-11-11,44.66,47.62,44.22,46.25,132303000.0

2024-11-12,46.28,47.25,44.71,45.8,99999900.0

2024-11-13,45.32,45.41,43.44,44.04,87731000.0

2024-11-14,44.43,44.91,42.71,42.79,72183800.0

2024-11-15,43.58,46.15,42.71,42.89,108336700.0

2024-11-18,41.99,42.53,40.06,40.46,85193200.0

2024-11-19,40.4,41.81,40.15,41.68,63771100.0

2024-11-20,41.66,41.69,40.61,41.33,58461400.0

2024-11-21,41.2,41.23,40.37,40.75,55671900.0

2024-11-22,40.75,41.2,38.53,38.62,70601200.0

2024-11-25,38.58,38.79,36.6,37.42,72806200.0

2024-11-26,37.44,38.2,37.18,37.27,40512300.0

2024-11-27,37.14,37.87,36.52,37.86,53150700.0

2024-11-28,37.88,38.89,37.49,38.07,57574400.0

2024-11-29,38.0,39.25,37.53,38.68,56235200.0

2024-12-02,38.89,40.2,38.89,39.89,63726900.0

2024-12-03,39.93,40.66,38.98,39.43,58213600.0

2024-12-04,40.28,40.53,38.98,39.0,51648400.0

2024-12-05,38.79,39.47,38.7,39.01,31240900.0

2024-12-06,39.03,39.65,38.55,39.26,45811600.0

2024-12-09,39.25,39.25,38.0,38.33,36837200.0

2024-12-10,39.53,39.68,38.14,38.25,45442700.0

2024-12-11,38.06,38.49,37.75,38.16,38879700.0

2024-12-12,38.15,38.41,37.71,38.28,34320600.0

2024-12-13,38.2,38.36,37.6,37.7,41236700.0

2024-12-16,37.71,38.27,37.35,37.54,34638300.0

2024-12-17,37.38,38.06,37.29,37.44,31836100.0

2024-12-18,37.6,38.13,37.22,37.89,41970300.0

2024-12-19,37.32,38.7,37.21,38.57,61115900.0

2024-12-20,38.5,40.25,38.08,39.68,93949500.0

2024-12-23,39.7,39.9,38.55,38.73,57374000.0

2024-12-24,38.8,38.99,37.75,38.94,50299400.0

2024-12-25,38.95,39.15,38.41,38.63,34364700.0

2024-12-26,38.5,39.8,38.39,39.63,61168000.0

2024-12-27,39.38,41.22,39.38,40.15,94710200.0

2024-12-30,41.2,43.18,40.7,42.67,150543000.0

2024-12-31,42.68,42.78,40.55,40.56,95529500.0

2025-01-02,40.56,40.62,37.47,37.93,87935200.0

2025-01-03,37.84,38.07,35.93,36.06,62704500.0

2025-01-06,35.9,36.69,35.05,35.36,41407200.0

2025-01-07,35.69,37.1,35.47,37.07,50876900.0

2025-01-08,36.58,37.19,35.59,36.66,49484900.0

2025-01-09,36.41,37.78,36.31,37.39,52990500.0

2025-01-10,37.4,41.16,37.39,39.78,182273200.0

2025-01-13,39.1,39.78,38.05,38.6,103906000.0

2025-01-14,38.75,40.36,37.82,40.3,119725500.0

2025-01-15,39.74,40.42,39.33,39.69,70548600.0

2025-01-16,40.77,41.69,39.21,39.79,94068200.0

2025-01-17,39.21,41.18,39.1,40.09,85723300.0

2025-01-20,40.3,41.9,40.0,41.32,96494700.0

2025-01-21,41.4,41.7,40.49,40.99,81146900.0

2025-01-22,40.53,41.0,39.91,40.51,62149800.0

2025-01-23,41.16,41.25,39.1,39.1,78506500.0

2025-01-24,38.92,40.67,38.89,40.33,72123700.0

2025-01-27,40.3,40.33,38.5,38.53,59484300.0

2025-02-05,39.57,39.88,38.89,39.29,47860500.0

2025-02-06,39.2,42.02,39.0,41.98,106010200.0

2025-02-07,41.9,42.61,40.9,41.62,104597700.0

2025-02-10,41.7,41.95,40.91,41.23,62393600.0

2025-02-11,41.23,41.35,40.12,40.3,59632900.0

2025-02-12,40.2,41.25,40.11,41.16,78489200.0

2025-02-13,40.71,40.8,39.8,39.81,62328000.0

2025-02-14,39.7,40.2,39.16,39.96,51550500.0

2025-02-17,39.96,40.35,39.78,40.21,57602900.0

2025-02-18,40.2,40.83,38.7,38.8,72281500.0

2025-02-19,38.69,39.88,38.6,39.77,71031300.0

2025-02-20,39.52,39.62,38.46,39.04,64230100.0

2025-02-21,39.08,40.65,38.88,40.36,100093300.0

2025-02-24,40.44,40.93,39.71,40.53,86006000.0

2025-02-25,39.88,41.04,39.8,39.88,77985500.0

2025-02-26,39.85,40.05,39.23,39.78,61256300.0

2025-02-27,39.78,39.83,38.58,38.8,61083200.0

2025-02-28,38.55,38.65,36.97,36.99,69003300.0

2025-03-03,37.06,37.54,36.6,36.97,40867400.0

2025-03-04,36.6,37.58,36.53,37.5,39461600.0

2025-03-05,37.5,37.88,37.11,37.42,29633900.0

2025-03-06,37.68,38.16,37.6,38.08,45002500.0

2025-03-07,37.9,37.9,37.1,37.4,45007400.0

2025-03-10,37.3,37.59,36.86,37.1,27826100.0

2025-03-11,36.63,37.28,36.51,37.15,23514600.0

2025-03-12,37.28,37.55,37.03,37.13,31145200.0

2025-03-13,37.05,37.1,36.24,36.43,33462700.0

2025-03-14,36.4,37.23,36.33,37.1,35415500.0

2025-03-17,37.32,37.39,36.83,37.02,24031800.0

2025-03-18,37.09,37.58,37.09,37.21,25760600.0

2025-03-19,37.2,37.2,36.75,36.87,21359000.0

2025-03-20,36.88,36.98,36.68,36.71,20607000.0

2025-03-21,36.61,36.74,35.8,35.96,31276900.0

2025-03-24,35.95,36.32,35.23,36.3,28007700.0

2025-03-25,36.3,36.3,35.68,35.71,18953800.0

2025-03-26,35.6,35.94,35.58,35.62,15049000.0

2025-03-27,35.52,36.1,35.24,35.75,19578600.0

2025-03-28,35.8,35.94,35.58,35.6,15185800.0

2025-03-31,35.55,35.79,34.13,34.71,32510000.0

2025-04-01,34.7,34.9,34.56,34.7,17271500.0

2025-04-02,34.71,35.02,34.63,34.93,15112500.0

2025-04-03,34.68,35.0,33.77,34.07,27634500.0

2025-04-07,31.01,32.1,30.63,30.63,41439800.0

2025-04-08,30.63,30.99,28.78,29.7,73055300.0

2025-04-09,29.2,31.01,28.6,30.78,68987200.0

2025-04-10,31.7,32.67,31.3,31.66,59010900.0

2025-04-11,31.66,33.83,31.56,33.05,70133600.0

2025-04-14,34.1,34.1,32.8,33.05,48566500.0

2025-04-15,32.85,32.94,32.36,32.55,24396100.0

2025-04-16,32.57,32.77,31.9,32.55,27052300.0

2025-04-17,32.3,32.85,32.2,32.5,21627200.0

2025-04-18,32.3,32.56,32.04,32.5,16523800.0

2025-04-21,32.5,32.88,32.33,32.85,18495600.0

2025-04-22,32.85,32.85,32.4,32.47,20290400.0

2025-04-23,32.63,32.95,32.5,32.81,23087400.0

2025-04-24,32.93,32.93,32.3,32.51,17623400.0

2025-04-25,32.53,32.93,32.4,32.7,19388700.0

2025-04-28,32.7,32.79,32.38,32.42,15020000.0

2025-04-29,32.6,32.77,32.35,32.72,18541000.0

2025-04-30,32.75,33.36,32.64,33.13,27866700.0

2025-05-06,33.33,34.04,33.33,34.02,33288800.0

2025-05-07,34.7,34.72,33.56,33.93,33681400.0

2025-05-08,33.72,34.03,33.65,33.97,20321500.0

2025-05-09,33.97,33.97,33.22,33.39,19535200.0

2025-05-12,33.7,33.95,33.68,33.85,21762900.0

2025-05-13,34.3,34.3,33.65,33.77,20775900.0

2025-05-14,33.73,34.04,33.67,33.93,19153000.0

2025-05-15,34.05,34.05,33.13,33.17,21190100.0

2025-05-16,33.3,33.53,33.08,33.38,13870500.0

2025-05-19,33.2,33.45,32.61,33.16,18411100.0

2025-05-20,33.2,33.29,33.0,33.04,16244600.0

2025-05-21,33.05,33.05,32.7,32.77,14570400.0

2025-05-22,32.77,33.15,32.52,32.59,16736400.0

2025-05-23,32.59,33.32,32.3,32.33,21606200.0

2025-05-26,32.4,32.65,32.3,32.49,13996800.0

2025-05-27,32.4,32.4,32.0,32.05,12079100.0

2025-05-28,32.2,32.2,31.72,31.76,11266300.0

2025-05-29,31.77,32.4,31.76,32.39,17938500.0

2025-05-30,32.23,32.24,31.84,31.86,12569700.0

2025-06-03,31.7,32.1,31.62,31.73,15024600.0

2025-06-04,31.79,32.24,31.73,32.13,15791700.0

2025-06-05,32.13,32.77,32.01,32.72,20644800.0

2025-06-06,32.75,32.83,32.52,32.64,14570600.0

2025-06-09,32.64,32.86,32.6,32.66,14918600.0

2025-06-10,32.7,32.71,31.89,32.08,18506600.0

2025-06-11,32.06,32.3,31.81,32.0,21046600.0

2025-06-12,32.0,32.26,31.75,31.82,18440900.0

2025-06-13,31.71,32.35,31.6,31.6,23010600.0

2025-06-16,31.41,31.99,31.36,31.64,18182900.0

2025-06-17,31.65,31.92,31.52,31.59,15882800.0

2025-06-18,31.5,32.25,31.46,32.01,23331700.0

2025-06-19,31.9,32.16,31.53,31.65,20035700.0

2025-06-20,31.62,31.95,31.32,31.36,15618700.0

2025-06-23,31.2,32.49,31.02,32.32,41098400.0

2025-06-24,32.37,32.79,32.31,32.72,28530700.0

2025-06-25,32.79,33.12,32.54,33.04,35670100.0

2025-06-26,33.13,33.22,32.75,32.78,26210900.0

2025-06-27,33.16,33.9,32.82,33.42,46409200.0

2025-06-30,33.6,33.82,33.39,33.51,30024000.0

2025-07-01,33.52,34.2,33.19,33.79,39286800.0

2025-07-02,33.64,33.64,33.05,33.13,26212300.0

2025-07-03,33.15,33.47,33.05,33.35,21316100.0

2025-07-04,33.32,33.47,32.92,33.05,20300100.0

2025-07-07,32.97,33.14,32.7,32.77,15458200.0

2025-07-08,32.87,33.42,32.83,33.37,24446600.0

2025-07-09,33.37,33.46,32.92,33.0,19428700.0

2025-07-10,33.01,33.17,32.85,32.9,20641000.0

2025-07-11,32.91,33.52,32.82,33.33,31462000.0

2025-07-14,33.41,33.52,33.22,33.22,18902200.0

2025-07-15,33.22,33.53,33.07,33.46,27977000.0

2025-07-16,33.42,33.96,33.32,33.41,30670400.0

2025-07-17,33.32,33.9,33.15,33.78,40208800.0

2025-07-18,33.91,34.01,33.62,33.75,28219200.0

2025-07-21,33.76,34.07,33.64,33.89,25516000.0

2025-07-22,33.92,34.34,33.81,34.07,37186200.0

2025-07-23,34.08,34.24,33.75,33.84,36673900.0

2025-07-24,33.92,34.6,33.9,34.52,48968100.0

2025-07-25,34.6,34.8,34.24,34.64,38499000.0

2025-07-28,34.77,35.27,34.55,34.83,46255200.0

2025-07-29,34.67,35.67,34.67,35.62,66342700.0

2025-07-30,35.69,35.91,35.12,35.36,61286100.0

2025-07-31,35.32,35.8,34.61,34.89,61067900.0

2025-08-01,34.83,35.07,34.19,34.36,35873200.0

2025-08-04,34.17,34.76,34.17,34.54,23086300.0

2025-08-05,34.62,34.65,34.4,34.56,22989500.0

2025-08-06,34.55,34.87,34.28,34.78,34358100.0

2025-08-07,34.7,35.3,34.65,35.0,45973900.0

2025-08-08,34.87,34.89,34.42,34.42,31680700.0

2025-08-11,34.37,34.77,34.33,34.59,25413800.0

2025-08-12,34.6,35.17,34.34,34.92,44800100.0

2025-08-13,34.94,35.48,34.81,35.39,57729400.0

2025-08-14,35.47,35.94,34.93,35.1,69073800.0

2025-08-15,34.95,35.82,34.95,35.68,53130600.0

2025-08-18,36.52,37.15,36.24,36.72,101271900.0

2025-08-19,36.72,37.02,36.15,36.15,69393800.0

2025-08-20,36.08,37.62,35.97,37.52,89100100.0

2025-08-21,36.87,37.27,36.19,36.4,105457100.0

2025-08-22,36.12,39.02,35.99,38.66,209117200.0

2025-08-25,39.81,40.23,38.28,38.82,183577800.0

2025-08-26,38.32,39.4,37.95,38.81,125253600.0

2025-08-27,38.82,40.32,38.42,38.42,150393000.0

2025-08-28,38.37,40.0,37.98,40.0,157606000.0

2025-08-29,40.05,40.59,39.28,39.72,114774400.0

2025-09-01,41.82,42.51,40.22,40.97,155686000.0

2025-09-02,40.5,41.29,38.32,38.84,123529000.0

2025-09-03,38.85,39.62,37.85,38.17,89852200.0

2025-09-04,38.07,38.29,35.52,36.07,106546600.0

2025-09-05,36.13,37.16,35.78,37.0,65632100.0

2025-09-08,37.32,37.75,36.83,37.45,59735400.0

2025-09-09,37.17,37.2,36.34,36.43,49776700.0

2025-09-10,36.45,36.95,36.33,36.42,36582100.0

2025-09-11,36.44,37.88,36.07,37.87,82889900.0

2025-09-12,37.88,38.29,37.62,37.7,76163100.0

2025-09-15,38.4,38.58,37.56,37.64,62709700.0

2025-09-16,37.57,38.82,37.5,38.52,77177900.0

2025-09-17,38.4,38.89,37.91,38.59,65856200.0

2025-09-18,38.81,40.19,37.92,38.95,141211900.0

2025-09-19,39.25,39.56,38.5,38.55,85149200.0

2025-09-22,38.7,39.7,38.32,39.48,88723500.0

2025-09-23,39.52,39.62,37.93,39.02,89206100.0

2025-09-24,38.97,41.51,38.82,41.02,185185000.0

2025-09-25,41.05,44.31,40.7,42.64,238196400.0

2025-09-26,42.25,43.05,41.15,41.18,131969300.0

2025-09-29,41.18,41.52,40.28,40.74,102754100.0

2025-09-30,41.69,44.83,40.99,43.94,215434200.0

2025-10-09,45.16,47.45,44.85,46.85,230258700.0

2025-10-10,45.4,45.7,43.33,43.62,166155600.0

2025-10-13,40.81,43.78,40.81,43.46,120308200.0

2025-10-14,44.15,44.33,40.43,40.64,137290700.0

2025-10-15,40.88,41.79,39.76,41.77,84115600.0

2025-10-16,41.55,42.45,41.2,41.57,74077500.0

2025-10-17,40.9,41.43,39.32,39.35,83649300.0

2025-10-20,40.1,40.42,39.24,39.44,59487500.0

2025-10-21,39.5,40.35,39.38,40.35,65598900.0

2025-10-22,40.04,40.35,39.41,39.78,46590000.0

2025-10-23,39.45,39.69,38.71,39.68,45822400.0

2025-10-24,40.25,40.95,39.95,40.8,75658600.0

2025-10-27,41.73,42.35,40.85,41.94,123359100.0

2025-10-28,41.87,42.78,41.45,41.74,95768200.0

2025-10-29,41.48,42.24,41.27,41.65,67862800.0

2025-10-30,41.94,42.45,41.4,41.45,92839200.0

2025-10-31,41.15,41.16,39.85,39.87,80387800.0

2025-11-03,39.65,39.66,38.29,39.3,66861800.0

2025-11-04,39.43,41.06,39.29,39.67,71868600.0

2025-11-05,38.41,39.08,38.35,38.73,49717900.0

2025-11-06,39.12,39.55,38.76,39.54,48840800.0

2025-11-07,39.09,39.1,38.65,38.77,35648600.0

2025-11-10,39.0,39.43,38.73,39.04,38152400.0

2025-11-11,39.35,39.54,38.36,38.37,39938200.0

2025-11-12,38.15,38.15,37.31,37.54,40462800.0

2025-11-13,37.52,38.27,37.46,38.09,34916200.0

2025-11-14,37.65,37.66,36.88,36.9,48226200.0

2025-11-17,36.85,37.18,36.62,36.93,28551300.0

2025-11-18,36.86,37.37,36.66,37.02,28868400.0

2025-11-19,36.86,37.05,36.24,36.44,29693700.0

2025-11-20,36.84,36.93,35.96,35.97,26872000.0

2025-11-21,35.45,35.65,34.65,34.7,42233500.0

2025-11-24,34.86,35.11,34.43,34.9,28559900.0

2025-11-25,35.29,35.78,35.13,35.36,32948400.0

2025-11-26,35.33,35.93,35.11,35.65,36563500.0

2025-11-27,35.7,36.41,35.58,35.6,36700200.0

2025-11-28,35.46,35.83,35.28,35.76,23399800.0

2025-12-01,36.83,37.07,36.35,36.95,48395900.0

2025-12-02,36.85,36.85,36.25,36.31,27538500.0

2025-12-03,36.38,37.63,36.31,36.46,35654300.0

2025-12-04,36.33,36.84,35.86,36.84,28584500.0

2025-12-05,36.84,36.84,36.07,36.59,28128700.0

2025-12-08,36.58,37.32,36.46,37.13,38282000.0

2025-12-09,36.97,37.24,36.65,36.75,29713300.0

2025-12-10,36.55,37.15,36.3,37.04,30528900.0

2025-12-11,37.01,37.02,36.22,36.26,26025200.0

2025-12-12,36.27,36.8,35.83,36.67,33601100.0

2025-12-15,36.33,36.42,35.86,35.89,25048400.0

2025-12-16,35.85,36.0,34.95,35.23,27127800.0

2025-12-17,35.15,35.9,34.98,35.78,27849800.0

2025-12-18,35.45,36.0,35.42,35.52,22518800.0

2025-12-19,35.82,36.2,35.59,35.61,24064400.0

2025-12-22,35.9,36.74,35.88,36.64,41516900.0

2025-12-23,36.65,36.84,36.32,36.48,28296400.0

2025-12-24,36.69,37.05,36.55,36.97,32623200.0

2025-12-25,37.01,37.25,36.79,36.98,27905800.0

2025-12-26,36.81,37.11,36.51,36.65,30489700.0

2025-12-29,36.66,36.96,36.4,36.47,28355200.0

2025-12-30,36.38,37.09,36.36,36.95,33480300.0

2025-12-31,37.11,37.2,36.55,36.63,28095500.0

2026-01-05,37.05,38.45,37.05,38.21,79526000.0

2026-01-06,38.45,38.54,37.91,38.29,58452100.0

2026-01-07,38.91,39.44,38.35,38.93,97859100.0

2026-01-08,38.65,39.45,38.53,38.83,64056500.0

2026-01-09,39.1,41.34,39.1,41.03,134851200.0

2026-01-12,41.83,45.13,41.83,43.53,167549900.0

2026-01-13,43.35,43.65,41.83,42.05,101869700.0

2026-01-14,42.05,43.16,41.38,41.83,86562000.0

2026-01-15,41.56,44.01,41.32,43.84,125270500.0

2026-01-16,44.85,48.24,44.65,48.24,197080500.0

2026-01-19,49.01,50.61,47.81,48.68,239101400.0

2026-01-20,48.68,50.13,48.25,49.34,178916500.0

2026-01-21,48.86,53.42,48.43,52.46,231403800.0

2026-01-22,54.44,54.48,48.76,49.25,251037000.0

2026-01-23,49.25,50.2,48.3,48.87,165477900.0

2026-01-26,48.68,49.17,46.9,47.16,125961700.0

2026-01-27,47.03,48.51,46.0,48.05,129552100.0

2026-01-28,49.11,51.25,49.04,49.9,151152700.0

2026-01-29,49.25,50.85,48.65,48.83,90323100.0

2026-01-30,48.8,49.99,47.75,49.33,92342000.0

2026-02-02,48.29,48.6,46.06,46.19,95664800.0

2026-02-03,47.3,47.67,46.69,47.54,64265600.0

2026-02-04,46.84,46.98,45.25,45.72,69844600.0

2026-02-05,44.73,44.94,43.72,44.51,64707600.0

2026-02-06,43.84,44.53,43.35,43.91,48646800.0

2026-02-09,45.05,46.81,44.35,46.61,77345400.0

2026-02-10,46.62,47.34,45.95,46.09,44473400.0

2026-02-11,45.71,46.71,45.65,46.04,33914800.0

2026-02-12,46.35,46.82,46.04,46.48,48274800.0

2026-02-13,45.85,46.82,45.65,45.98,43143900.0

2026-02-24,46.75,47.27,45.9,46.59,55100700.0

2026-02-25,47.3,47.48,45.25,46.77,83846800.0

2026-02-26,46.75,49.83,46.45,48.57,100939800.0

2026-02-27,47.61,48.09,46.16,48.01,81754700.0

2026-03-02,46.63,47.53,46.55,46.62,63626400.0

2026-03-03,47.15,49.74,46.79,47.42,155758000.0

2026-03-04,45.76,49.3,45.76,47.71,99526500.0

2026-03-05,49.15,50.18,48.07,48.55,114724000.0

2026-03-06,47.95,48.94,46.71,46.89,92025300.0

2026-03-09,45.48,45.48,42.55,44.85,107581900.0

2026-03-10,45.85,46.45,45.2,45.85,71321600.0

2026-03-11,46.31,48.11,46.18,46.66,91787900.0

2026-03-12,46.45,47.53,45.29,45.58,65357400.0

2026-03-13,45.12,46.65,44.64,45.33,54306400.0

2026-03-16,45.16,46.31,44.0,45.6,70527100.0

2026-03-17,45.88,45.89,43.54,43.6,62111400.0

2026-03-18,44.1,46.02,43.78,45.62,79123300.0

2026-03-19,44.64,45.02,43.85,44.04,53194200.0

2026-03-20,44.51,44.6,41.85,41.88,77282400.0

2026-03-23,40.33,41.03,38.52,38.93,75710400.0

2026-03-24,39.75,39.82,38.24,39.3,46118100.0

2026-03-25,39.75,41.11,39.72,40.49,53328900.0

2026-03-26,40.25,40.61,39.09,39.28,37774900.0

2026-03-27,38.7,39.79,38.45,39.38,36794000.0

2026-03-30,38.51,39.82,38.3,39.69,33889100.0

2026-03-31,39.35,39.45,38.4,38.6,40400500.0

2026-04-01,39.73,39.74,39.09,39.34,36707000.0

2026-04-02,39.38,39.38,38.13,38.33,32891500.0

2026-04-03,38.73,38.83,37.87,38.14,26170600.0

2026-04-07,38.55,38.91,38.39,38.67,27382100.0

2026-04-08,39.9,41.83,39.88,41.83,71371200.0

2026-04-09,41.02,42.32,40.9,41.76,49753300.0

2026-04-10,42.59,43.64,42.59,42.87,66766900.0

2026-04-13,42.35,43.35,42.35,42.7,44321100.0

2026-04-14,43.45,44.93,43.15,44.19,82550000.0

2026-04-15,44.35,44.55,43.21,43.44,68066600.0

2026-04-16,43.45,43.87,43.05,43.58,44243300.0

2026-04-17,43.53,44.45,43.1,43.83,61394200.0

2026-04-20,43.85,44.85,43.34,44.34,61180800.0

2026-04-21,44.35,44.45,42.98,43.88,46511600.0

2026-04-22,43.69,45.53,43.62,45.36,76861400.0

2026-04-23,45.41,45.63,43.89,44.26,66315600.0

2026-04-24,44.67,45.72,44.36,44.74,70028900.0

2026-04-27,45.85,46.8,45.4,46.17,102131300.0

2026-04-28,45.95,46.34,44.61,44.95,80440000.0

2026-04-29,44.05,44.48,42.94,44.21,86287600.0

2026-04-30,44.5,45.71,43.96,45.41,101403000.0

2026-05-06,47.71,49.03,47.7,48.05,149998300.0

2026-05-07,48.75,49.35,47.32,48.61,132166200.0

2026-05-08,47.85,51.44,46.95,50.6,168654900.0

2026-05-11,53.65,55.68,53.04,55.68,162994300.0

2026-05-12,56.61,56.84,54.45,55.09,224398600.0

2026-05-13,53.36,57.82,53.05,57.34,218212300.0

2026-05-14,57.64,57.64,54.13,54.16,174451500.0

2026-05-15,55.02,59.58,54.48,57.9,251079800.0

2026-05-18,57.32,61.81,56.86,58.18,240294300.0

2026-05-19,56.76,60.85,55.93,60.66,231949700.0

2026-05-20,59.63,66.74,59.62,66.07,285968200.0

2026-05-21,66.73,71.13,65.52,66.69,312505800.0

2026-05-22,66.9,72.99,63.8,72.73,286927900.0

2026-05-25,73.85,80.02,70.85,80.02,275139100.0

2026-05-26,82.85,88.04,81.0,88.04,339836700.0

2026-05-27,86.35,94.75,83.35,86.01,351341200.0

2026-05-28,82.86,87.35,80.85,84.59,272264600.0

2026-05-29,85.85,89.62,80.18,81.9,310358600.0

2026-06-01,79.95,83.36,74.85,75.5,295336500.0

2026-06-02,76.71,77.39,72.5,75.2,253251200.0

2026-06-03,76.08,82.74,76.08,79.98,325350100.0

2026-06-04,78.85,81.71,77.65,79.93,227052000.0

2026-06-05,79.51,80.27,74.93,75.5,205371200.0

2026-06-08,70.77,72.85,69.55,70.15,168129800.0

2026-06-09,72.83,75.5,71.25,75.14,166474300.0

2026-06-10,73.35,76.29,72.32,73.9,150274800.0

2026-06-11,72.45,74.11,70.85,71.8,127999100.0

2026-06-12,74.85,75.73,68.7,68.77,186316600.0

2026-06-15,70.15,74.32,67.8,74.17,178153100.0

2026-06-16,74.91,78.23,74.81,76.78,191709400.0

2026-06-17,75.85,82.68,75.85,81.61,222806700.0

2026-06-18,81.74,85.4,80.88,82.88,234078100.0

2026-06-22,85.73,91.18,85.45,91.18,237219400.0

2026-06-23,91.91,91.91,84.33,86.04,222117500.0

2026-06-24,83.95,94.65,83.95,94.65,257325300.0

2026-06-25,99.95,104.12,99.94,104.12,119723000.0

2026-06-26,106.87,109.28,100.63,100.84,335828500.0

2026-06-29,102.95,105.75,92.35,103.2,326160500.0

2026-06-30,101.24,105.02,96.4,103.5,228510900.0

2026-07-01,105.45,111.06,101.63,106.59,245979000.0

2026-07-02,98.95,100.95,95.93,95.93,190804400.0

2026-07-03,93.35,94.93,88.3,90.83,178226500.0

2026-07-06,94.8,97.85,90.83,95.04,208421400.0

2026-07-07,91.95,102.83,91.75,100.94,227205500.0

2026-07-08,100.85,102.63,90.95,94.06,207165400.0

2026-07-09,97.65,103.47,94.55,103.47,206375800.0

2026-07-10,108.83,113.82,101.06,101.06,305852800.0

2026-07-13,98.07,106.61,98.07,99.0,243121900.0

2026-07-14,97.95,103.23,91.6,102.65,278263200.0

2026-07-15,104.95,105.0,92.38,92.41,238581000.0

2026-07-16,87.41,90.36,83.16,83.16,185426400.0

2026-07-17,81.95,90.1,77.66,85.44,252546400.0

2026-07-20,85.95,86.94,76.89,76.94,201899700.0

2026-07-21,76.65,84.64,69.24,84.64,268854200.0

2026-07-22,83.95,89.83,82.61,85.73,257780900.0

2026-07-23,85.73,86.83,80.25,80.76,168530300.0

2026-07-24,77.97,84.75,77.97,82.85,172161400.0

2026-07-27,81.71,84.15,77.05,82.3,142858000.0

2026-07-28,79.25,82.82,75.51,76.78,137595000.0

2026-07-29,76.65,77.4,69.65,71.63,167062800.0

2026-07-30,69.95,71.28,64.46,64.46,159793900.0

2026-07-31,70.22,70.22,65.51,65.66,160360300.0

2026-08-03,64.05,65.37,60.79,60.95,135091400.0

2026-08-04,61.94,66.05,61.1,65.36,143599300.0

2026-08-05,65.66,70.54,65.65,68.92,176105300.0

2026-08-06,66.96,75.82,66.96,75.82,235907100.0

2026-08-07,75.1,78.69,73.92,77.7,228341400.0

2026-08-10,78.37,79.44,75.95,78.47,143099800.0

2026-08-11,77.05,80.59,76.55,77.62,130786800.0

2026-08-12,77.95,79.03,76.65,78.13,104098300.0

2026-08-13,79.25,81.83,77.72,77.77,150048900.0

2026-08-14,78.94,79.23,76.35,78.66,114479300.0

2026-08-17,78.88,86.43,78.88,85.8,191158300.0

2026-08-18,85.64,87.45,84.15,85.37,150833200.0

2026-08-19,81.06,83.18,76.9,77.69,159170800.0

2026-08-20,79.75,82.08,77.77,79.43,123467000.0

2026-08-21,78.24,80.45,77.46,78.52,97016000.0

2026-08-24,78.51,78.51,72.22,73.75,111989600.0

2026-08-25,72.52,75.25,71.01,74.0,86180800.0

2026-08-26,74.2,74.8,72.75,73.57,67139300.0

2026-08-27,74.23,76.77,73.9,76.49,97465000.0

2026-08-28,76.55,77.93,74.8,74.88,89201900.0

2026-08-31,72.13,75.95,72.13,75.7,73855900.0

2026-09-01,75.7,76.33,72.95,73.24,57878700.0

2026-09-02,71.7,72.44,70.96,71.26,55345400.0

2026-09-03,72.23,72.47,70.27,71.22,49810500.0

2026-09-04,71.34,71.87,66.58,67.31,116291900.0

2026-09-07,68.54,69.44,67.61,68.95,82169600.0

2026-09-08,69.52,70.25,68.06,68.55,73836100.0

2026-09-09,69.05,70.23,68.14,68.59,61367500.0

2026-09-10,67.95,69.39,67.07,68.07,48193600.0

2026-09-11,66.45,68.07,65.45,67.69,66541400.0

2026-09-14,66.75,67.32,65.52,66.28,45855200.0

2026-09-15,65.74,67.85,65.72,66.81,52579600.0

2026-09-16,66.86,69.75,66.61,69.5,82562800.0

2026-09-17,68.95,70.26,67.6,67.7,71875000.0

2026-09-18,69.05,73.95,68.49,72.95,161017900.0

2026-09-21,73.05,73.3,71.28,72.17,115341800.0

2026-09-22,73.85,74.45,71.55,72.19,106231800.0

2026-09-23,72.35,72.47,70.93,71.77,57705000.0

2026-09-24,70.98,70.98,68.78,68.78,54011200.0

2026-09-28,68.4,68.75,65.06,65.43,60657400.0

2026-09-29,65.38,66.74,65.1,65.7,43954000.0

2026-09-30,66.22,66.36,64.01,64.28,44722900.0

2026-10-08,64.5,66.0,62.2,62.6,48810900.0

2026-10-09,62.03,63.18,58.73,62.74,68519600.0

2026-10-12,62.3,62.3,59.97,59.99,44391500.0

2026-10-13,58.72,61.19,57.4,60.16,55758100.0

2026-10-14,59.96,60.99,58.48,58.65,40115100.0

2026-10-15,56.0,58.36,55.64,57.5,67386600.0

2026-10-16,58.24,58.58,56.5,56.96,46605400.0

2026-10-19,55.68,57.21,54.23,56.34,56627200.0

2026-10-20,56.3,58.12,56.0,57.25,46513100.0

2026-10-21,57.6,58.31,56.99,57.23,37053100.0

2026-10-22,57.39,60.64,55.33,59.0,97624900.0

2026-10-23,56.6,60.5,55.67,59.78,97933000.0

2026-10-26,58.58,58.75,54.95,55.1,68896900.0

2026-10-27,55.9,56.58,53.25,53.29,58090400.0

2026-10-28,54.39,55.72,53.55,55.41,67589900.0

2026-10-29,54.5,55.35,51.85,51.87,64260200.0

2026-10-30,49.29,52.25,49.0,49.0,69834700.0

2026-11-02,50.0,50.95,48.44,50.3,65897300.0