# source=tencent_qfq date,open,high,low,close,volume 2021-06-01,60.378,60.378,56.038,57.748,9089500.0 2021-06-02,57.698,58.978,57.138,57.758,4891600.0 2021-06-03,56.908,57.988,56.228,56.648,3834300.0 2021-06-04,57.068,58.208,56.318,57.658,3971300.0 2021-06-07,57.948,59.748,57.698,58.358,4446400.0 2021-06-08,58.358,59.338,56.258,56.738,4586800.0 2021-06-09,56.158,59.358,56.158,58.868,5050700.0 2021-06-10,58.488,61.078,57.888,60.588,6007600.0 2021-06-11,60.458,62.678,57.998,61.788,8016900.0 2021-06-15,63.988,64.368,60.188,61.158,7907100.0 2021-06-16,61.128,61.368,57.988,58.818,6027600.0 2021-06-17,59.058,63.568,59.058,63.188,6353800.0 2021-06-18,62.358,67.288,61.648,64.678,10456100.0 2021-06-21,64.698,65.888,62.988,64.198,7448400.0 2021-06-22,63.968,63.968,61.258,62.018,8599100.0 2021-06-23,61.958,62.938,60.988,61.338,6792800.0 2021-06-24,60.638,61.088,54.858,56.698,16841000.0 2021-06-25,56.488,61.698,55.988,61.158,10875700.0 2021-06-28,61.288,64.648,60.698,64.488,8581900.0 2021-06-29,64.498,71.288,64.498,71.288,12580800.0 2021-06-30,73.388,74.368,69.758,73.398,11496500.0 2021-07-01,73.388,75.108,70.638,71.208,8572200.0 2021-07-02,71.308,75.988,70.718,74.738,12158200.0 2021-07-05,75.028,75.788,72.398,73.688,7992700.0 2021-07-06,74.488,74.978,71.658,72.838,7450300.0 2021-07-07,73.688,75.188,71.758,74.888,7547100.0 2021-07-08,75.708,75.818,72.838,75.348,8885900.0 2021-07-09,75.008,77.078,73.828,76.688,10359400.0 2021-07-12,78.458,79.988,74.888,78.478,11221500.0 2021-07-13,78.488,86.678,77.688,86.678,8572900.0 2021-07-14,88.668,90.928,82.988,83.148,14998700.0 2021-07-15,83.078,86.588,82.388,83.998,8859500.0 2021-07-16,84.728,87.378,80.498,84.038,9354200.0 2021-07-19,83.978,86.428,81.098,85.388,9633400.0 2021-07-20,84.198,85.288,81.998,84.638,7417200.0 2021-07-21,85.088,89.258,84.688,88.348,8843800.0 2021-07-22,88.508,97.538,88.508,97.538,12310200.0 2021-07-23,97.488,105.068,93.868,100.838,11748100.0 2021-07-26,98.478,102.578,94.598,102.578,9836800.0 2021-07-27,100.988,102.188,94.588,100.988,11207800.0 2021-07-28,94.468,98.608,93.488,94.898,7883800.0 2021-07-29,97.288,100.838,93.788,99.278,9703900.0 2021-07-30,98.188,105.988,96.668,101.148,8409300.0 2021-08-02,91.368,95.588,90.678,90.678,13776400.0 2021-08-03,91.658,94.388,90.588,91.198,10064300.0 2021-08-04,91.198,99.988,90.718,97.938,8496500.0 2021-08-05,98.428,98.488,93.848,95.078,5174000.0 2021-08-06,95.078,100.788,95.068,98.368,5686400.0 2021-08-09,99.888,106.288,98.438,101.708,7716700.0 2021-08-10,103.628,109.888,101.488,102.918,8346300.0 2021-08-11,101.258,113.358,101.258,110.238,11867800.0 2021-08-12,109.048,116.368,108.508,112.488,9538200.0 2021-08-13,114.228,124.088,113.988,124.088,10598400.0 2021-08-16,127.648,129.488,120.488,125.488,13875500.0 2021-08-17,124.198,125.488,116.458,119.468,9380700.0 2021-08-18,119.688,131.768,119.588,128.748,13879200.0 2021-08-19,130.288,133.988,124.478,131.058,11100300.0 2021-08-20,130.188,144.518,128.428,144.518,14124900.0 2021-08-23,148.308,159.318,148.308,159.318,12007400.0 2021-08-24,156.488,175.488,156.288,171.988,14036900.0 2021-08-25,172.788,189.538,165.368,189.538,13322700.0 2021-08-26,194.988,208.848,194.438,208.848,18828000.0 2021-08-27,208.848,226.388,197.468,223.868,16999300.0 2021-08-30,218.598,229.988,207.338,209.098,21374400.0 2021-08-31,208.848,217.988,204.498,212.418,15655200.0 2021-09-01,216.368,226.488,198.488,218.378,23033100.0 2021-09-02,217.608,225.498,210.488,222.488,18718000.0 2021-09-03,222.488,239.488,207.488,217.588,18537000.0 2021-09-06,209.798,214.488,195.478,195.478,15170100.0 2021-09-07,194.988,208.988,193.838,207.158,16163700.0 2021-09-08,207.288,216.988,202.918,208.968,11994300.0 2021-09-09,217.288,218.988,196.908,207.488,12691700.0 2021-09-10,213.638,228.588,210.488,221.568,20348100.0 2021-09-13,221.588,244.078,200.168,232.688,29278700.0 2021-09-14,227.488,256.288,226.488,242.558,23258800.0 2021-09-15,241.488,244.988,230.818,242.188,14746100.0 2021-09-16,240.478,240.488,217.618,223.488,18765600.0 2021-09-17,217.488,228.488,205.488,213.278,15005200.0 2021-09-22,214.438,229.988,211.178,222.998,15796600.0 2021-09-23,226.478,230.208,211.488,212.388,12004200.0 2021-09-24,209.888,215.368,202.438,209.498,10915800.0 2021-09-27,207.158,214.488,199.588,207.108,11913400.0 2021-09-28,209.218,212.168,192.548,195.338,12122400.0 2021-09-29,190.288,191.388,175.458,175.458,14820500.0 2021-09-30,176.268,179.478,166.498,175.978,14104600.0 2021-10-08,178.668,178.668,158.978,163.418,15573500.0 2021-10-11,164.038,170.268,161.988,166.198,10650200.0 2021-10-12,165.088,168.038,156.618,161.038,10845800.0 2021-10-13,163.678,166.308,157.648,164.768,7571000.0 2021-10-14,163.238,168.978,160.578,165.838,7812100.0 2021-10-15,165.938,169.198,160.488,165.988,8739200.0 2021-10-18,165.748,172.888,163.788,170.368,11162600.0 2021-10-19,170.258,177.998,165.788,174.288,11882500.0 2021-10-20,170.358,181.478,167.488,178.308,11174600.0 2021-10-21,178.488,184.948,174.518,179.688,10791700.0 2021-10-22,179.078,182.848,173.368,174.988,10733100.0 2021-10-25,174.428,183.138,174.198,180.338,10438200.0 2021-10-26,180.488,181.428,172.488,175.848,10020900.0 2021-10-27,171.778,182.268,169.938,171.288,17176500.0 2021-10-28,172.948,185.368,171.488,173.748,17404100.0 2021-10-29,176.458,176.878,156.018,161.258,20538200.0 2021-11-01,158.178,163.868,150.488,159.488,15028200.0 2021-11-02,157.338,163.938,156.898,159.588,10423900.0 2021-11-03,159.578,163.998,157.588,161.318,9200000.0 2021-11-04,160.088,162.488,154.498,155.118,10527200.0 2021-11-05,155.118,155.468,148.488,148.788,9737200.0 2021-11-08,147.488,151.468,144.868,150.778,7335900.0 2021-11-09,150.778,152.168,149.048,150.498,5461800.0 2021-11-10,150.498,151.988,147.588,150.748,6242700.0 2021-11-11,150.748,160.358,150.748,158.818,10908600.0 2021-11-12,159.488,170.928,159.358,163.398,11488200.0 2021-11-15,162.478,165.288,149.488,150.388,10584200.0 2021-11-16,151.568,156.258,150.828,154.488,7132400.0 2021-11-17,151.338,159.338,151.338,155.418,6280600.0 2021-11-18,156.108,161.998,152.718,159.328,7602200.0 2021-11-19,158.148,161.388,154.668,160.578,6945100.0 2021-11-22,158.308,162.868,156.998,161.838,7277200.0 2021-11-23,161.488,161.488,153.488,154.088,8726700.0 2021-11-24,155.038,157.138,151.728,152.988,5208500.0 2021-11-25,152.808,153.118,146.868,149.368,6464600.0 2021-11-26,149.368,150.668,147.588,149.488,6725900.0 2021-11-29,145.618,150.988,145.488,150.778,5914200.0 2021-11-30,151.988,152.468,145.508,150.818,9534900.0 2021-12-01,149.128,149.128,138.168,141.088,14050400.0 2021-12-02,138.938,142.088,138.498,139.828,6786800.0 2021-12-03,137.988,139.318,135.488,137.168,7842900.0 2021-12-06,137.538,139.348,134.488,134.658,7070800.0 2021-12-07,134.508,136.988,130.918,132.488,7621400.0 2021-12-08,133.488,133.788,130.088,132.788,7876000.0 2021-12-09,131.808,136.328,130.688,134.078,8587900.0 2021-12-10,134.218,145.818,134.188,142.348,17169800.0 2021-12-13,144.288,144.488,138.238,138.348,10531400.0 2021-12-14,139.488,140.188,136.588,138.488,6202100.0 2021-12-15,139.288,139.288,135.358,135.468,4869500.0 2021-12-16,135.088,139.768,134.348,139.448,5448000.0 2021-12-17,138.588,139.688,133.318,133.488,5351600.0 2021-12-20,132.788,134.208,129.488,130.538,4131500.0 2021-12-21,128.488,132.848,127.488,132.198,4568500.0 2021-12-22,132.148,132.988,129.818,130.398,3821600.0 2021-12-23,130.988,131.768,127.988,128.948,4413200.0 2021-12-24,129.488,129.798,122.968,123.988,3597700.0 2021-12-27,122.968,124.238,121.488,122.388,3169400.0 2021-12-28,123.088,127.388,122.278,127.178,5228700.0 2021-12-29,128.218,131.208,127.088,127.468,4525500.0 2021-12-30,128.488,128.978,125.848,126.498,2978100.0 2021-12-31,126.538,130.048,126.198,128.458,3330000.0 2022-01-04,128.488,129.088,121.288,121.968,6196400.0 2022-01-05,122.938,122.938,116.678,117.048,4582100.0 2022-01-06,116.788,117.988,113.248,116.108,5668600.0 2022-01-07,116.468,117.168,111.008,112.068,4343300.0 2022-01-10,112.288,112.488,109.918,111.958,3738500.0 2022-01-11,112.988,113.288,108.098,108.398,4663400.0 2022-01-12,111.988,115.098,110.598,112.928,8330200.0 2022-01-13,111.728,113.708,109.488,109.888,6094300.0 2022-01-14,109.918,115.228,108.548,113.738,7593300.0 2022-01-17,113.488,114.988,110.018,113.528,5884900.0 2022-01-18,113.808,116.638,111.498,113.478,5896300.0 2022-01-19,112.488,113.828,109.988,111.408,5311300.0 2022-01-20,111.438,112.118,106.188,106.538,6699300.0 2022-01-21,106.388,108.968,103.098,103.908,6492400.0 2022-01-24,104.288,109.688,102.788,108.888,6239900.0 2022-01-25,108.468,109.788,106.028,106.228,4487500.0 2022-01-26,109.368,111.288,104.988,107.108,6891900.0 2022-01-27,106.178,109.268,104.678,105.048,6729500.0 2022-01-28,105.468,106.468,100.488,101.488,5687600.0 2022-02-07,103.668,106.488,102.088,103.138,4908000.0 2022-02-08,102.088,103.068,97.928,101.548,4694600.0 2022-02-09,101.378,105.548,99.688,105.168,6739200.0 2022-02-10,105.248,106.258,101.868,103.208,4793600.0 2022-02-11,102.288,107.988,100.818,104.488,8083500.0 2022-02-14,105.048,106.688,101.688,102.548,7486400.0 2022-02-15,102.908,112.408,102.788,110.808,13181900.0 2022-02-16,110.808,112.358,108.688,111.398,9693300.0 2022-02-17,111.408,115.148,109.818,114.088,11198000.0 2022-02-18,112.688,113.258,106.648,107.508,11638800.0 2022-02-21,106.688,114.428,106.688,114.198,12175500.0 2022-02-22,114.488,123.688,109.818,123.638,15546700.0 2022-02-23,123.288,136.358,121.588,136.358,15762100.0 2022-02-24,141.488,147.988,136.428,139.888,20373700.0 2022-02-25,140.488,142.488,136.978,142.178,12067400.0 2022-02-28,142.178,147.088,138.588,145.988,14057800.0 2022-03-01,148.368,150.788,140.988,142.308,11914500.0 2022-03-02,141.048,144.598,138.568,144.088,13711800.0 2022-03-03,141.938,141.938,134.668,135.638,14420900.0 2022-03-04,133.498,137.938,130.318,130.688,12064900.0 2022-03-07,131.348,140.048,131.348,136.398,13538600.0 2022-03-08,129.488,138.488,125.368,133.498,11644100.0 2022-03-09,135.368,138.438,125.988,133.458,8035100.0 2022-03-10,136.738,138.648,133.688,135.168,9293800.0 2022-03-11,131.988,133.378,127.938,130.708,7025200.0 2022-03-14,127.378,129.508,122.488,126.188,7193800.0 2022-03-15,123.488,126.988,119.888,119.888,5800200.0 2022-03-16,122.488,122.978,115.488,120.908,9047100.0 2022-03-17,122.768,124.988,118.308,118.308,9282600.0 2022-03-18,117.598,125.288,117.488,123.668,8815300.0 2022-03-21,122.438,128.088,121.758,124.788,8049600.0 2022-03-22,124.488,127.958,121.748,122.998,5824400.0 2022-03-23,123.178,124.468,120.438,121.938,4278100.0 2022-03-24,121.508,125.348,118.488,120.218,8259600.0 2022-03-25,119.488,119.488,112.488,112.788,11935700.0 2022-03-28,109.888,114.258,108.138,109.038,8344300.0 2022-03-29,109.138,109.908,104.388,105.948,7271100.0 2022-03-30,106.518,107.488,103.478,105.748,7512900.0 2022-03-31,104.488,105.368,100.928,101.138,9405700.0 2022-04-01,100.378,102.018,98.498,99.508,8419500.0 2022-04-06,99.278,99.298,94.988,95.668,9189000.0 2022-04-07,95.518,97.288,93.178,93.428,9144300.0 2022-04-08,93.388,95.898,91.498,93.688,8402000.0 2022-04-11,92.488,92.488,88.358,88.358,7409700.0 2022-04-12,87.978,89.368,85.268,86.098,7233800.0 2022-04-13,85.768,87.058,83.828,83.898,6199200.0 2022-04-14,84.658,85.698,82.838,85.248,6217500.0 2022-04-15,84.148,90.228,83.288,88.928,11361100.0 2022-04-18,87.168,92.468,86.148,90.048,10118800.0 2022-04-19,89.258,91.078,86.348,86.668,10297700.0 2022-04-20,86.328,87.588,84.788,85.368,7100800.0 2022-04-21,83.678,86.888,80.688,81.188,7526200.0 2022-04-22,80.688,82.278,79.388,79.558,4742500.0 2022-04-25,77.738,79.748,73.488,73.538,6773700.0 2022-04-26,73.188,75.128,70.288,70.768,7108000.0 2022-04-27,67.498,77.808,67.328,77.098,10167300.0 2022-04-28,76.488,76.488,73.338,74.188,10594000.0 2022-04-29,74.148,76.268,71.998,75.928,10017900.0 2022-05-05,75.088,77.978,74.848,76.108,8469500.0 2022-05-06,73.988,74.888,72.688,73.188,5688700.0 2022-05-09,72.838,74.848,72.428,73.988,4127400.0 2022-05-10,73.988,76.988,71.978,76.138,7957200.0 2022-05-11,76.488,84.108,75.308,80.348,14959100.0 2022-05-12,79.488,80.868,78.568,79.618,8579900.0 2022-05-13,80.818,81.378,77.978,79.008,7595000.0 2022-05-16,79.098,81.158,78.518,78.568,6788700.0 2022-05-17,79.028,81.088,78.068,80.968,9418600.0 2022-05-18,81.038,83.478,80.828,82.018,9136100.0 2022-05-19,80.068,90.568,78.538,90.568,18432400.0 2022-05-20,92.488,96.318,90.788,93.388,22993100.0 2022-05-23,92.408,94.458,89.538,93.698,14340200.0 2022-05-24,93.408,98.558,91.608,95.938,18522700.0 2022-05-25,94.488,95.688,90.668,92.888,12673300.0 2022-05-26,92.888,93.188,88.988,90.658,9544300.0 2022-05-27,91.488,93.388,89.008,89.488,9394900.0 2022-05-30,89.488,89.648,86.238,87.958,8984800.0 2022-05-31,89.058,90.378,88.088,89.608,8531500.0 2022-06-01,88.488,90.498,86.818,88.638,7386600.0 2022-06-02,88.618,92.088,87.478,91.518,10903000.0 2022-06-06,91.988,98.838,89.938,97.738,15300400.0 2022-06-07,99.998,100.138,94.548,94.838,13048700.0 2022-06-08,94.808,95.798,91.498,94.208,11069100.0 2022-06-09,93.528,99.558,92.788,99.058,14625000.0 2022-06-10,96.998,109.168,96.008,109.168,17391700.0 2022-06-13,109.318,118.228,108.878,112.138,22027100.0 2022-06-14,109.998,123.548,109.208,123.548,20838000.0 2022-06-15,128.008,130.998,118.428,118.998,22078600.0 2022-06-16,117.998,124.998,117.778,121.298,13223200.0 2022-06-17,118.198,130.868,118.188,127.498,16724400.0 2022-06-20,129.008,131.498,120.508,124.958,16225500.0 2022-06-21,122.178,123.898,116.598,117.328,14109800.0 2022-06-22,116.098,121.248,113.478,117.348,14535200.0 2022-06-23,117.888,118.588,111.978,114.288,16121600.0 2022-06-24,114.398,123.768,112.508,122.138,17478100.0 2022-06-27,122.988,122.998,117.998,118.478,13804200.0 2022-06-28,118.498,120.588,115.228,119.198,11145900.0 2022-06-29,118.488,118.958,112.638,113.268,11821600.0 2022-06-30,113.698,117.588,113.518,115.958,13338200.0 2022-07-01,114.988,122.098,113.878,120.058,19019900.0 2022-07-04,118.068,123.528,116.498,122.618,17010100.0 2022-07-05,122.028,122.388,118.198,120.078,13016100.0 2022-07-06,119.078,119.468,111.568,113.168,15490500.0 2022-07-07,113.178,116.378,111.628,114.968,9056200.0 2022-07-08,116.798,116.798,111.798,112.898,8656300.0 2022-07-11,110.998,110.998,101.408,102.118,15351100.0 2022-07-12,102.068,103.998,101.318,101.978,7434200.0 2022-07-13,101.018,102.878,98.748,101.608,7261900.0 2022-07-14,101.898,104.958,100.898,103.898,7736600.0 2022-07-15,102.918,106.578,102.398,102.998,7782600.0 2022-07-18,102.478,105.278,100.168,104.468,6629600.0 2022-07-19,103.988,103.998,101.348,101.998,5146300.0 2022-07-20,102.758,103.968,100.998,102.128,4902500.0 2022-07-21,101.448,102.588,100.268,100.398,5300600.0 2022-07-22,100.508,101.378,97.038,98.208,7947200.0 2022-07-25,97.978,98.188,94.778,95.448,6605000.0 2022-07-26,95.628,99.358,95.018,99.158,6613400.0 2022-07-27,98.588,98.878,97.378,98.328,3934700.0 2022-07-28,99.528,100.498,97.158,98.178,4751500.0 2022-07-29,97.698,98.998,95.998,96.168,4408200.0 2022-08-01,94.778,98.748,93.218,98.178,6289500.0 2022-08-02,96.998,96.998,91.718,92.938,7291500.0 2022-08-03,94.578,102.428,94.488,101.478,19251700.0 2022-08-04,104.398,110.878,104.048,110.808,23217700.0 2022-08-05,111.598,114.188,106.558,109.998,16158100.0 2022-08-08,108.208,111.418,106.998,110.558,9314700.0 2022-08-09,110.768,121.818,110.768,121.818,19979700.0 2022-08-10,121.818,124.558,118.998,124.498,17359100.0 2022-08-11,122.798,136.148,122.798,135.148,21183400.0 2022-08-12,133.198,140.998,133.188,134.598,14310400.0 2022-08-15,134.698,148.048,134.698,146.998,15925900.0 2022-08-16,146.798,151.798,142.368,145.398,15387000.0 2022-08-17,142.998,145.398,133.298,135.028,20778400.0 2022-08-18,134.998,137.938,132.998,135.708,11045400.0 2022-08-19,135.838,136.198,127.998,128.148,12497000.0 2022-08-22,128.388,129.848,125.858,127.658,10020100.0 2022-08-23,127.498,133.378,126.598,131.898,13374900.0 2022-08-24,130.798,133.728,127.998,130.438,10623600.0 2022-08-25,125.998,126.998,119.008,121.148,14331100.0 2022-08-26,122.998,123.148,116.298,116.948,8052000.0 2022-08-29,114.498,120.998,114.328,118.788,7698600.0 2022-08-30,118.798,119.438,114.558,115.538,6584600.0 2022-08-31,114.948,116.198,109.498,110.198,7125600.0 2022-09-01,110.998,111.308,104.358,104.968,10020800.0 2022-09-02,106.998,115.668,106.068,115.668,13316600.0 2022-09-05,117.688,120.978,112.598,120.948,19003200.0 2022-09-06,121.498,130.498,118.998,128.688,17814500.0 2022-09-07,126.148,136.348,124.498,132.178,15911600.0 2022-09-08,130.218,133.798,128.938,130.478,11466200.0 2022-09-09,132.998,140.748,132.998,137.388,14309200.0 2022-09-13,136.998,137.498,126.878,127.198,16481800.0 2022-09-14,125.248,131.478,124.788,125.648,9500200.0 2022-09-15,125.878,126.598,113.008,114.438,15728500.0 2022-09-16,113.918,114.498,109.918,110.228,9072500.0 2022-09-19,110.998,121.448,110.978,121.448,6333200.0 2022-09-20,125.608,129.698,123.518,126.998,14080200.0 2022-09-21,126.388,128.148,119.178,119.498,12983900.0 2022-09-22,119.998,123.178,115.448,120.218,10508700.0 2022-09-23,118.888,121.578,115.508,116.118,9517100.0 2022-09-26,115.198,122.218,113.998,118.288,9270000.0 2022-09-27,119.998,120.978,112.498,116.808,9423000.0 2022-09-28,115.388,116.198,108.528,109.978,9887700.0 2022-09-29,111.928,112.998,109.098,110.208,6153000.0 2022-09-30,109.568,111.298,106.998,107.548,5596200.0 2022-10-10,107.098,110.898,103.688,107.228,5701600.0 2022-10-11,106.798,116.058,106.798,115.878,11494200.0 2022-10-12,114.288,119.758,108.258,117.248,13529600.0 2022-10-13,114.998,116.588,111.048,111.288,8572100.0 2022-10-14,113.148,121.998,108.998,117.798,13555300.0 2022-10-17,115.398,116.998,113.998,116.428,7505400.0 2022-10-18,117.288,119.698,114.098,115.008,8458600.0 2022-10-19,113.328,115.368,111.298,111.318,5832100.0 2022-10-20,110.198,114.328,108.438,112.008,6036200.0 2022-10-21,111.078,112.768,109.508,111.028,4590700.0 2022-10-24,110.998,113.138,107.498,108.858,4787100.0 2022-10-25,108.598,109.478,104.288,106.348,5788600.0 2022-10-26,105.798,112.198,105.708,108.868,6942800.0 2022-10-27,108.868,111.788,104.698,105.098,7119300.0 2022-10-28,99.998,99.998,94.548,95.948,9193100.0 2022-10-31,95.958,97.348,92.678,93.698,5769100.0 2022-11-01,94.368,99.398,93.238,99.008,6820000.0 2022-11-02,99.008,108.878,97.288,104.998,9587900.0 2022-11-03,102.998,106.898,101.998,103.498,6486600.0 2022-11-04,102.978,106.878,102.448,103.678,10204000.0 2022-11-07,104.688,110.648,103.838,107.018,9139900.0 2022-11-08,105.488,107.488,103.048,104.138,7045400.0 2022-11-09,103.998,104.118,100.188,100.418,5854200.0 2022-11-10,100.478,101.448,97.248,98.098,5583400.0 2022-11-11,101.198,102.198,96.348,98.308,7268400.0 2022-11-14,97.688,100.878,97.488,98.928,6147700.0 2022-11-15,97.698,100.448,96.548,100.448,5506300.0 2022-11-16,99.998,102.658,99.998,100.718,5909900.0 2022-11-17,99.498,99.628,96.018,97.508,5749900.0 2022-11-18,97.018,98.478,94.958,95.468,4645100.0 2022-11-21,95.128,97.178,93.588,96.698,3368800.0 2022-11-22,95.178,96.488,93.688,94.158,3880700.0 2022-11-23,93.398,95.378,92.708,94.458,4022000.0 2022-11-24,94.498,96.198,93.898,95.268,3751400.0 2022-11-25,94.038,95.268,87.998,89.128,10569800.0 2022-11-28,88.688,90.488,85.998,90.278,4928200.0 2022-11-29,90.348,94.998,90.348,93.808,7555200.0 2022-11-30,88.048,90.998,86.878,87.398,11835500.0 2022-12-01,87.858,90.548,87.798,89.188,6747900.0 2022-12-02,88.998,90.278,87.998,89.108,4109600.0 2022-12-05,89.878,90.308,88.578,90.258,4289700.0 2022-12-06,90.198,94.998,87.998,94.718,11226100.0 2022-12-07,95.498,99.218,94.778,94.878,8471100.0 2022-12-08,94.158,98.588,92.918,97.798,8732400.0 2022-12-09,97.568,100.498,95.678,98.998,9570700.0 2022-12-12,97.998,98.358,95.088,95.218,5730200.0 2022-12-13,95.078,95.988,92.998,93.498,4820500.0 2022-12-14,93.488,94.528,91.998,92.248,3515100.0 2022-12-15,92.248,92.928,90.998,92.638,3332700.0 2022-12-16,91.018,92.468,88.498,89.308,5124100.0 2022-12-19,88.998,91.468,87.028,87.998,4545500.0 2022-12-20,87.978,88.498,86.118,86.778,3070400.0 2022-12-21,86.788,87.678,85.498,85.818,3188100.0 2022-12-22,85.898,86.448,80.698,81.698,7778400.0 2022-12-23,81.478,83.498,80.758,82.708,3885200.0 2022-12-26,82.718,83.788,82.288,83.518,3626900.0 2022-12-27,83.518,84.298,81.198,83.348,4016700.0 2022-12-28,83.378,83.838,81.798,82.498,2797900.0 2022-12-29,82.778,83.398,82.108,82.178,2556300.0 2022-12-30,82.178,82.748,80.478,80.938,3328400.0 2023-01-03,80.828,81.428,79.278,81.138,4602300.0 2023-01-04,81.078,81.128,77.998,78.298,5890700.0 2023-01-05,78.618,80.828,77.988,79.478,7108800.0 2023-01-06,79.408,87.628,79.028,86.328,16771100.0 2023-01-09,86.328,88.698,84.728,86.598,10420700.0 2023-01-10,86.518,86.588,84.698,85.528,4766800.0 2023-01-11,84.998,85.968,83.748,83.868,4135000.0 2023-01-12,83.618,85.208,82.998,83.678,3867900.0 2023-01-13,83.798,85.198,82.158,83.158,4326900.0 2023-01-16,82.788,86.598,82.098,85.738,6468700.0 2023-01-17,85.678,87.878,85.218,85.968,3876600.0 2023-01-18,86.388,91.798,86.098,87.998,9266200.0 2023-01-19,87.988,87.998,86.468,87.098,3842100.0 2023-01-20,87.618,88.958,86.448,88.598,4871900.0 2023-01-30,89.598,92.798,89.188,91.088,7882700.0 2023-01-31,90.998,91.548,89.648,90.988,5083900.0 2023-02-01,91.068,94.658,90.708,94.198,8146500.0 2023-02-02,94.498,94.748,93.098,93.378,5657300.0 2023-02-03,93.608,93.778,90.008,91.238,6133900.0 2023-02-06,91.098,93.488,89.998,91.958,4420600.0 2023-02-07,91.968,92.548,89.998,90.758,3708600.0 2023-02-08,91.288,91.478,90.098,90.718,2270600.0 2023-02-09,90.998,97.798,90.498,96.058,10693000.0 2023-02-10,95.398,99.388,94.598,95.798,7904500.0 2023-02-13,95.808,96.188,94.198,94.688,4266300.0 2023-02-14,94.688,96.018,94.028,95.578,4501500.0 2023-02-15,95.018,95.688,93.178,94.098,3763800.0 2023-02-16,93.528,94.648,90.508,91.628,5078000.0 2023-02-17,91.008,92.328,90.028,90.078,2623700.0 2023-02-20,90.098,92.388,88.498,91.998,4375900.0 2023-02-21,91.498,97.498,91.208,95.898,9815300.0 2023-02-22,95.058,96.748,94.888,96.078,4497400.0 2023-02-23,95.798,97.198,94.068,94.628,3724900.0 2023-02-24,94.628,94.728,92.728,93.138,2593900.0 2023-02-27,93.138,95.498,91.778,95.048,3790600.0 2023-02-28,94.798,95.988,92.678,95.988,3698300.0 2023-03-01,95.598,95.748,94.208,94.808,2676400.0 2023-03-02,93.998,94.798,91.778,92.008,4549800.0 2023-03-03,92.008,93.358,90.818,91.198,3107000.0 2023-03-06,91.208,92.438,89.608,91.788,3582100.0 2023-03-07,91.428,93.698,90.798,91.158,4408000.0 2023-03-08,90.998,91.788,89.748,90.498,2840100.0 2023-03-09,90.158,90.698,88.598,88.608,2805900.0 2023-03-10,88.398,88.398,86.208,86.418,3834600.0 2023-03-13,86.418,87.498,85.498,87.018,2337200.0 2023-03-14,87.018,87.078,83.508,83.978,4685500.0 2023-03-15,84.648,85.568,82.908,83.028,3177800.0 2023-03-16,83.048,83.548,80.478,80.918,3209400.0 2023-03-17,80.998,82.248,80.298,80.498,2975900.0 2023-03-20,80.498,81.588,79.658,81.258,2715800.0 2023-03-21,81.398,81.478,79.818,81.158,4573900.0 2023-03-22,81.188,81.798,80.468,80.988,3052600.0 2023-03-23,80.618,81.468,79.998,80.698,2455000.0 2023-03-24,80.748,81.778,80.498,81.108,3221200.0 2023-03-27,81.108,81.648,79.698,81.528,3499800.0 2023-03-28,80.998,84.598,80.998,84.048,5606600.0 2023-03-29,83.658,84.378,81.818,82.248,4610100.0 2023-03-30,81.898,82.248,80.598,81.398,3217300.0 2023-03-31,81.398,81.958,80.698,81.008,3349500.0 2023-04-03,81.028,82.798,79.808,82.388,5129300.0 2023-04-04,81.998,81.998,79.498,79.818,4922100.0 2023-04-06,79.818,81.258,79.398,80.188,3164600.0 2023-04-07,80.198,81.168,80.198,80.378,2242700.0 2023-04-10,80.178,80.378,78.798,79.108,4686800.0 2023-04-11,79.658,79.658,78.608,79.298,2796000.0 2023-04-12,79.308,79.658,78.878,79.398,3020500.0 2023-04-13,79.068,79.248,78.048,78.208,2581000.0 2023-04-14,77.888,80.248,77.598,79.668,4065000.0 2023-04-17,79.498,80.978,79.478,80.718,3620100.0 2023-04-18,81.118,83.028,80.518,80.568,4067500.0 2023-04-19,80.248,80.488,78.578,78.868,3667000.0 2023-04-20,79.078,79.238,77.988,78.308,2893600.0 2023-04-21,78.388,79.298,76.868,76.898,2995300.0 2023-04-24,76.848,76.848,70.898,71.848,5053600.0 2023-04-25,71.998,72.188,67.998,69.388,4165500.0 2023-04-26,69.888,74.588,68.898,72.518,4388700.0 2023-04-27,72.528,73.898,70.798,71.358,2826400.0 2023-04-28,71.198,72.448,70.518,71.228,2032300.0 2023-05-04,71.228,71.928,70.438,70.888,1933800.0 2023-05-05,70.598,70.808,69.488,69.668,2288200.0 2023-05-08,69.758,70.708,69.198,70.078,2570100.0 2023-05-09,70.198,70.668,69.198,69.228,2986500.0 2023-05-10,69.008,70.488,68.618,69.498,2928900.0 2023-05-11,69.888,70.858,68.808,70.398,2997800.0 2023-05-12,70.198,70.878,68.158,68.248,3859900.0 2023-05-15,67.978,69.968,67.928,69.308,3123300.0 2023-05-16,69.398,70.998,69.198,70.658,3104800.0 2023-05-17,70.648,70.798,68.698,68.998,3097200.0 2023-05-18,69.198,69.348,67.818,68.128,2673400.0 2023-05-19,67.778,68.858,67.448,68.648,1693000.0 2023-05-22,69.308,70.768,69.048,70.238,3080400.0 2023-05-23,70.198,71.288,69.298,69.808,2646900.0 2023-05-24,69.508,70.438,69.088,69.828,2143100.0 2023-05-25,70.378,70.528,68.878,69.108,2624100.0 2023-05-26,69.188,69.388,67.478,67.748,2619400.0 2023-05-29,67.738,67.858,65.958,66.408,2771600.0 2023-05-30,66.548,67.228,65.858,66.678,2607000.0 2023-05-31,65.918,66.568,65.268,66.238,2766800.0 2023-06-01,65.358,67.728,65.358,67.068,2849000.0 2023-06-02,67.058,71.208,66.578,70.678,6201900.0 2023-06-05,70.708,70.708,69.078,69.468,2629200.0 2023-06-06,69.468,69.598,67.638,67.798,2903000.0 2023-06-07,68.258,68.348,66.528,66.698,2749200.0 2023-06-08,66.928,69.498,66.928,68.868,4469600.0 2023-06-09,68.698,69.488,64.898,67.828,8430700.0 2023-06-12,66.948,68.978,65.678,68.148,5639800.0 2023-06-13,68.138,68.578,67.058,67.328,2633200.0 2023-06-14,67.288,67.688,66.378,66.378,2103800.0 2023-06-15,66.398,69.178,65.758,68.778,3979700.0 2023-06-16,68.578,69.878,68.188,69.508,3482200.0 2023-06-19,73.878,75.278,70.878,71.058,7235200.0 2023-06-20,70.978,73.318,69.258,72.278,6485300.0 2023-06-21,70.978,72.318,68.478,68.478,5024600.0 2023-06-26,67.708,69.008,67.078,67.508,2660700.0 2023-06-27,67.508,69.148,67.188,68.418,1916700.0 2023-06-28,68.428,69.508,67.738,69.338,2734200.0 2023-06-29,69.008,69.758,68.488,68.558,1977900.0 2023-06-30,68.488,70.018,67.978,68.898,2413400.0 2023-07-03,69.298,71.358,68.928,69.718,3380500.0 2023-07-04,69.548,70.068,69.298,69.518,2254500.0 2023-07-05,69.478,69.528,68.248,68.478,1781300.0 2023-07-06,68.228,68.378,67.198,67.668,1803100.0 2023-07-07,67.478,67.628,66.948,67.238,1254600.0 2023-07-10,68.478,73.228,67.708,70.998,6618300.0 2023-07-11,70.378,71.348,69.788,70.958,2977900.0 2023-07-12,71.178,72.838,70.558,71.848,3712200.0 2023-07-13,72.878,73.378,71.588,72.068,3711600.0 2023-07-14,71.978,71.978,70.608,70.688,2672100.0 2023-07-17,70.708,71.148,69.988,70.478,1437400.0 2023-07-18,70.468,71.168,69.898,70.828,1854400.0 2023-07-19,70.908,71.078,69.378,70.108,1674000.0 2023-07-20,70.128,72.358,70.118,70.408,2638900.0 2023-07-21,70.138,71.008,69.318,69.898,1804700.0 2023-07-24,70.028,70.028,68.488,68.678,2055100.0 2023-07-25,69.218,70.278,69.098,69.988,2107100.0 2023-07-26,70.178,71.168,69.998,70.408,2297300.0 2023-07-27,70.338,70.818,68.388,68.778,2456200.0 2023-07-28,68.168,70.048,67.868,69.588,3041900.0 2023-07-31,69.948,71.508,69.898,70.858,3567400.0 2023-08-01,70.708,71.538,69.578,70.498,2308900.0 2023-08-02,70.768,70.768,68.878,69.168,2118300.0 2023-08-03,68.878,69.988,68.868,69.978,1757300.0 2023-08-04,69.978,71.128,69.398,69.608,2202600.0 2023-08-07,69.608,69.818,67.988,68.588,3033300.0 2023-08-08,68.598,68.678,67.388,67.978,2342900.0 2023-08-09,67.838,68.228,67.568,67.788,1482800.0 2023-08-10,67.768,68.468,67.578,67.978,1649800.0 2023-08-11,67.888,68.168,66.188,66.408,2237700.0 2023-08-14,66.368,66.368,64.988,65.848,2095200.0 2023-08-15,65.858,65.998,62.928,63.258,3838300.0 2023-08-16,63.258,63.338,62.278,62.578,1975800.0 2023-08-17,62.388,63.758,61.848,63.548,2016900.0 2023-08-18,63.558,63.588,61.698,61.698,1876300.0 2023-08-21,61.648,62.168,60.438,60.438,1732000.0 2023-08-22,60.668,61.678,59.958,61.378,2540200.0 2023-08-23,61.428,61.468,59.428,59.498,2127100.0 2023-08-24,59.238,61.478,59.238,60.548,2423300.0 2023-08-25,61.158,61.158,59.578,59.878,2132700.0 2023-08-28,62.878,63.358,60.298,60.678,3394500.0 2023-08-29,60.678,61.758,60.378,61.398,2394400.0 2023-08-30,61.378,61.868,60.828,61.058,2278100.0 2023-08-31,60.888,61.278,60.358,60.638,1586000.0 2023-09-01,60.788,61.328,60.678,60.918,1096300.0 2023-09-04,61.648,62.558,60.898,62.148,2903400.0 2023-09-05,61.878,62.408,61.178,62.258,2101200.0 2023-09-06,61.888,62.668,61.278,62.528,2078200.0 2023-09-07,62.558,62.558,60.878,60.958,1904100.0 2023-09-08,60.758,60.878,60.118,60.278,1081700.0 2023-09-11,60.278,61.428,60.278,60.808,1439600.0 2023-09-12,60.778,61.348,60.308,60.678,1179100.0 2023-09-13,60.538,60.848,59.238,59.618,1958800.0 2023-09-14,59.718,60.248,59.028,59.948,1922400.0 2023-09-15,60.298,61.778,59.678,60.688,3034900.0 2023-09-18,60.128,61.538,59.708,60.778,2303200.0 2023-09-19,61.288,61.288,59.528,59.828,1638700.0 2023-09-20,59.378,60.168,59.328,59.838,1367500.0 2023-09-21,59.688,59.858,58.778,58.858,2161800.0 2023-09-22,58.558,60.478,58.128,60.328,2582900.0 2023-09-25,60.318,60.318,58.678,59.138,2358200.0 2023-09-26,58.768,59.248,58.148,58.148,1519100.0 2023-09-27,58.148,60.378,57.978,58.878,2718400.0 2023-09-28,59.398,59.858,58.788,59.288,1919300.0 2023-10-09,59.288,59.478,58.188,58.228,2036500.0 2023-10-10,58.238,58.738,57.748,57.778,1829400.0 2023-10-11,58.028,58.348,57.328,57.468,2185300.0 2023-10-12,57.538,59.078,57.518,58.948,3612500.0 2023-10-13,58.388,58.958,57.428,57.908,2647900.0 2023-10-16,57.928,58.208,55.878,56.088,2538200.0 2023-10-17,56.178,56.578,55.578,55.918,1418400.0 2023-10-18,55.878,55.878,54.868,54.968,1764900.0 2023-10-19,54.598,55.228,53.948,53.978,1877400.0 2023-10-20,53.728,54.538,53.428,54.118,2436900.0 2023-10-23,54.118,54.138,51.998,52.978,2136000.0 2023-10-24,52.918,53.528,52.408,53.128,2186300.0 2023-10-25,53.398,54.208,52.958,53.198,1999200.0 2023-10-26,52.788,52.878,51.878,52.778,1718400.0 2023-10-27,52.798,55.148,52.388,54.918,3648100.0 2023-10-30,54.908,56.038,54.458,55.688,2364600.0 2023-10-31,55.488,56.508,55.368,56.128,2549300.0 2023-11-01,56.458,56.458,55.478,55.858,2134800.0 2023-11-02,56.078,56.218,54.678,54.728,1676300.0 2023-11-03,54.788,56.328,54.658,55.958,2398800.0 2023-11-06,55.928,57.278,55.878,56.768,2517500.0 2023-11-07,56.378,56.778,55.858,56.508,1625900.0 2023-11-08,56.548,56.818,55.608,56.188,1947200.0 2023-11-09,56.158,58.678,56.078,57.198,4074100.0 2023-11-10,56.778,56.838,55.538,56.208,2597400.0 2023-11-13,55.218,56.458,54.668,55.378,3039500.0 2023-11-14,55.378,55.968,54.098,54.378,3007900.0 2023-11-15,54.748,56.298,54.688,55.148,4356500.0 2023-11-16,55.238,55.238,53.218,53.348,3628900.0 2023-11-17,53.848,53.848,53.008,53.478,1910500.0 2023-11-20,53.588,53.928,52.718,53.338,2550600.0 2023-11-21,53.398,53.968,52.978,53.108,2674400.0 2023-11-22,52.878,53.178,51.678,51.738,3374800.0 2023-11-23,51.688,52.078,51.538,51.858,1912500.0 2023-11-24,51.738,51.888,50.618,50.778,2650700.0 2023-11-27,50.478,50.638,49.478,49.958,3048300.0 2023-11-28,49.748,50.308,49.188,50.278,2227000.0 2023-11-29,50.498,50.498,49.538,49.718,1957800.0 2023-11-30,49.728,49.928,48.428,48.538,2280900.0 2023-12-01,48.548,48.798,47.678,48.648,2825600.0 2023-12-04,48.668,48.758,48.008,48.078,2001600.0 2023-12-05,47.848,48.198,47.228,47.228,2316800.0 2023-12-06,47.678,48.828,47.398,48.438,4477200.0 2023-12-07,48.318,48.318,46.848,47.388,4147200.0 2023-12-08,47.378,48.228,47.278,48.228,5451600.0 2023-12-11,47.648,47.648,46.398,47.278,4353700.0 2023-12-12,47.618,47.648,46.558,46.738,3154200.0 2023-12-13,46.398,46.478,45.178,45.178,3556800.0 2023-12-14,45.478,46.068,44.998,44.998,2036700.0 2023-12-15,45.218,46.048,44.928,45.028,2559000.0 2023-12-18,44.878,45.198,44.038,44.168,2388800.0 2023-12-19,44.298,44.828,43.968,44.758,2459200.0 2023-12-20,44.578,44.638,43.658,43.658,3053500.0 2023-12-21,43.478,45.438,43.398,45.038,5851500.0 2023-12-22,45.018,46.378,44.368,46.048,5634400.0 2023-12-25,46.088,47.248,46.058,46.968,4362600.0 2023-12-26,46.728,47.208,46.378,47.048,3413100.0 2023-12-27,47.208,47.218,46.298,46.858,2907200.0 2023-12-28,46.838,50.758,46.838,50.428,8759000.0 2023-12-29,50.158,50.348,49.558,49.878,5041400.0 2024-01-02,49.758,51.048,49.138,50.468,6393200.0 2024-01-03,49.978,50.828,49.308,50.488,5596100.0 2024-01-04,50.328,50.328,49.048,49.358,2979000.0 2024-01-05,49.258,49.828,47.628,48.028,4329500.0 2024-01-08,47.878,49.088,47.708,48.388,3525300.0 2024-01-09,48.278,49.858,47.728,48.538,3998400.0 2024-01-10,48.168,49.558,48.018,48.638,2841900.0 2024-01-11,48.408,49.878,48.328,49.218,3276700.0 2024-01-12,49.148,50.708,48.788,49.468,3569000.0 2024-01-15,48.988,49.488,47.928,47.978,3472600.0 2024-01-16,47.848,49.578,46.878,48.608,3775100.0 2024-01-17,48.478,48.528,47.268,47.278,3143000.0 2024-01-18,46.778,49.198,46.598,49.148,5230100.0 2024-01-19,48.928,49.938,48.228,48.928,3969500.0 2024-01-22,48.858,49.478,47.488,48.028,5072700.0 2024-01-23,46.878,47.878,45.378,47.478,4395100.0 2024-01-24,47.778,47.778,45.568,46.738,3493300.0 2024-01-25,46.508,48.048,46.198,47.868,3445200.0 2024-01-26,47.478,49.028,47.478,47.788,3047700.0 2024-01-29,44.998,46.678,44.608,44.618,3758000.0 2024-01-30,44.598,44.778,43.098,43.098,2742300.0 2024-01-31,42.898,43.978,42.198,42.678,3197600.0 2024-02-01,42.378,43.768,42.378,43.078,2889100.0 2024-02-02,43.078,43.418,40.988,42.548,3891000.0 2024-02-05,42.678,43.708,40.478,43.288,4381600.0 2024-02-06,43.288,45.648,42.648,45.338,4075200.0 2024-02-07,45.478,46.078,44.538,45.898,4076600.0 2024-02-08,46.108,46.178,44.958,45.938,3777700.0 2024-02-19,45.938,46.248,45.288,46.028,2612400.0 2024-02-20,45.668,46.728,45.498,46.128,1891900.0 2024-02-21,45.878,47.548,45.528,46.828,2778100.0 2024-02-22,46.778,47.728,46.628,47.138,1671400.0 2024-02-23,47.158,47.758,46.728,47.478,1901800.0 2024-02-26,47.478,47.778,47.108,47.188,1902800.0 2024-02-27,47.018,47.678,46.878,47.678,1669100.0 2024-02-28,47.988,49.678,47.638,47.668,3682500.0 2024-02-29,47.118,52.458,46.928,51.878,7029700.0 2024-03-01,51.978,54.718,51.878,54.538,7556200.0 2024-03-04,53.868,55.528,53.458,54.028,4735200.0 2024-03-05,53.758,53.758,52.048,52.378,3995600.0 2024-03-06,52.378,54.288,51.688,53.348,4244200.0 2024-03-07,53.038,53.428,51.558,51.778,2695200.0 2024-03-08,51.768,53.178,51.398,51.788,2171900.0 2024-03-11,51.938,53.268,51.928,53.168,3175200.0 2024-03-12,53.588,53.728,52.478,53.058,3078100.0 2024-03-13,52.948,52.978,51.888,52.038,3202400.0 2024-03-14,51.878,52.368,50.878,51.318,1919500.0 2024-03-15,50.678,52.858,50.158,52.588,4356900.0 2024-03-18,51.878,52.378,51.478,52.258,3159800.0 2024-03-19,52.118,52.648,51.678,51.758,2339900.0 2024-03-20,51.548,52.378,51.508,51.788,1781900.0 2024-03-21,51.798,52.068,50.428,50.758,2327600.0 2024-03-22,50.758,50.978,49.448,50.188,2528600.0 2024-03-25,49.878,50.368,49.118,49.478,1809700.0 2024-03-26,49.478,49.808,48.768,49.628,1872400.0 2024-03-27,49.628,49.728,48.038,48.048,1494100.0 2024-03-28,48.298,48.868,48.058,48.408,1561300.0 2024-03-29,48.408,49.028,47.758,48.128,1231400.0 2024-04-01,48.378,50.368,48.368,49.948,2412900.0 2024-04-02,49.968,50.268,49.488,49.858,1693200.0 2024-04-03,49.588,51.358,49.528,50.838,3269600.0 2024-04-08,50.528,51.288,48.548,48.548,2799300.0 2024-04-09,48.358,52.858,48.278,52.318,5766700.0 2024-04-10,52.198,52.308,51.028,51.248,2775500.0 2024-04-11,50.798,50.858,49.588,50.048,2591500.0 2024-04-12,49.778,50.038,48.588,48.678,2445700.0 2024-04-15,48.878,49.988,47.938,48.828,2190000.0 2024-04-16,48.258,48.748,46.938,47.218,2458000.0 2024-04-17,47.478,48.208,47.388,48.028,2015400.0 2024-04-18,47.678,48.048,46.578,47.398,2031400.0 2024-04-19,47.208,47.228,46.208,46.518,1601100.0 2024-04-22,46.468,47.628,46.088,46.598,1117100.0 2024-04-23,46.568,46.878,44.878,45.398,1783000.0 2024-04-24,45.258,45.378,44.198,44.748,1364800.0 2024-04-25,44.748,45.748,44.478,45.038,1279600.0 2024-04-26,44.878,45.948,44.588,45.868,1579500.0 2024-04-29,45.878,49.018,45.868,48.608,3779300.0 2024-04-30,48.708,49.178,47.048,47.228,2397100.0 2024-05-06,48.138,48.678,47.478,48.178,2535100.0 2024-05-07,48.178,50.538,48.118,50.408,4389500.0 2024-05-08,50.378,51.848,49.588,51.018,4758000.0 2024-05-09,50.868,51.908,50.618,51.358,3326200.0 2024-05-10,50.908,52.248,50.698,51.938,2931200.0 2024-05-13,51.468,51.948,50.908,51.398,2590300.0 2024-05-14,51.468,51.758,50.308,50.318,1995500.0 2024-05-15,50.308,50.808,49.558,49.638,1299500.0 2024-05-16,49.628,51.018,49.398,50.578,2372600.0 2024-05-17,50.478,51.078,49.948,50.938,1568800.0 2024-05-20,50.758,51.668,50.458,50.898,1753100.0 2024-05-21,51.028,51.158,50.238,51.088,1884000.0 2024-05-22,51.328,55.178,51.198,54.718,7123900.0 2024-05-23,54.348,54.348,52.718,52.848,4041200.0 2024-05-24,52.258,54.068,52.198,53.268,3343600.0 2024-05-27,52.808,53.478,51.378,52.868,2984700.0 2024-05-28,52.768,53.798,50.878,51.028,2778800.0 2024-05-29,50.858,52.778,50.758,51.178,2520000.0 2024-05-30,53.278,56.408,53.028,55.648,13641900.0 2024-05-31,54.368,54.868,51.678,51.678,9733000.0 2024-06-03,50.878,51.218,49.178,50.138,5532300.0 2024-06-04,49.648,50.698,49.278,50.198,2621900.0 2024-06-05,49.948,50.278,48.758,48.768,2618900.0 2024-06-06,49.178,50.348,48.608,48.888,2878800.0 2024-06-07,48.998,49.558,47.918,48.028,2291100.0 2024-06-11,47.768,48.428,47.258,48.368,1731400.0 2024-06-12,48.288,48.558,47.658,47.948,1538300.0 2024-06-13,47.858,48.048,46.428,46.568,2704500.0 2024-06-14,46.398,46.478,45.608,46.468,2548400.0 2024-06-17,46.118,46.568,45.628,46.308,1990200.0 2024-06-18,46.258,47.818,45.958,47.768,2931800.0 2024-06-19,47.768,47.778,46.878,46.998,1753100.0 2024-06-20,46.938,46.948,45.758,45.788,1484500.0 2024-06-21,46.258,46.698,45.628,46.278,1414200.0 2024-06-24,45.978,46.518,45.358,46.048,1518600.0 2024-06-25,46.278,46.858,45.398,45.968,1646800.0 2024-06-26,45.428,47.238,44.288,47.158,2385000.0 2024-06-27,46.848,46.938,45.258,45.478,1946800.0 2024-06-28,45.588,46.228,45.138,45.588,1325700.0 2024-07-01,45.618,45.818,44.578,45.278,1182400.0 2024-07-02,45.148,45.278,44.278,44.408,1243000.0 2024-07-03,44.388,44.678,43.238,43.918,1276600.0 2024-07-04,43.728,44.038,42.948,43.018,1118200.0 2024-07-05,43.028,43.478,42.778,43.428,954100.0 2024-07-08,43.278,43.678,42.778,43.248,964900.0 2024-07-09,43.078,44.158,42.898,44.158,1422300.0 2024-07-10,43.678,45.008,43.298,44.048,1369800.0 2024-07-11,44.628,45.948,44.278,45.768,2192800.0 2024-07-12,45.718,45.928,44.998,45.108,1062300.0 2024-07-15,44.958,45.388,44.758,45.208,952600.0 2024-07-16,45.088,46.678,44.978,46.628,2101200.0 2024-07-17,46.628,47.068,45.978,46.638,1699400.0 2024-07-18,46.558,47.178,45.978,46.798,1376100.0 2024-07-19,46.478,47.678,46.308,47.308,1936600.0 2024-07-22,47.428,47.678,46.508,46.738,1288600.0 2024-07-23,46.248,46.798,45.348,45.348,1056800.0 2024-07-24,45.588,45.768,44.758,44.948,891000.0 2024-07-25,44.878,46.348,44.758,46.028,1462300.0 2024-07-26,46.028,46.668,45.918,46.598,1030300.0 2024-07-29,46.578,46.678,45.598,45.598,827600.0 2024-07-30,45.378,46.178,44.978,46.018,793800.0 2024-07-31,46.088,47.038,45.898,46.728,1426300.0 2024-08-01,46.748,47.118,46.288,46.378,865200.0 2024-08-02,45.978,46.598,45.978,45.978,644400.0 2024-08-05,45.858,46.878,45.258,45.268,1310600.0 2024-08-06,45.878,46.578,45.168,45.728,1056900.0 2024-08-07,45.878,45.878,44.958,45.358,730400.0 2024-08-08,45.198,46.068,45.038,45.728,829100.0 2024-08-09,45.898,46.178,44.918,44.918,714900.0 2024-08-12,44.978,45.368,44.788,44.948,565700.0 2024-08-13,44.898,45.678,44.378,45.348,936100.0 2024-08-14,45.128,45.878,44.608,44.628,574800.0 2024-08-15,44.408,45.748,44.078,45.218,979800.0 2024-08-16,45.218,45.788,44.878,45.718,893300.0 2024-08-19,45.734,45.734,44.664,44.824,1042100.0 2024-08-20,44.814,45.234,44.004,44.274,1010100.0 2024-08-21,44.264,45.254,43.964,44.784,1068700.0 2024-08-22,44.654,45.204,44.124,44.894,847600.0 2024-08-23,44.644,45.684,44.574,45.004,802100.0 2024-08-26,44.904,46.184,44.904,45.854,1056200.0 2024-08-27,45.714,46.484,45.554,46.274,1159500.0 2024-08-28,45.864,46.754,45.864,46.754,1198800.0 2024-08-29,46.584,47.704,46.444,47.354,1756300.0 2024-08-30,47.264,49.904,47.254,49.394,3346300.0 2024-09-02,49.344,50.854,48.854,50.354,3273500.0 2024-09-03,50.224,50.754,49.634,49.894,2073000.0 2024-09-04,49.954,50.494,49.034,49.204,2547100.0 2024-09-05,49.154,49.534,48.754,49.354,1554100.0 2024-09-06,49.364,49.534,48.834,49.244,813200.0 2024-09-09,49.144,50.204,49.054,49.134,1266400.0 2024-09-10,49.164,49.424,48.234,48.404,1333600.0 2024-09-11,48.414,49.434,48.114,49.284,1394800.0 2024-09-12,49.284,50.124,49.034,49.784,1403700.0 2024-09-13,49.914,50.334,48.944,48.954,913700.0 2024-09-18,48.954,49.614,48.674,49.564,828900.0 2024-09-19,49.804,50.514,49.064,50.044,1195900.0 2024-09-20,50.074,50.154,48.854,49.704,1605900.0 2024-09-23,49.704,49.854,48.664,49.214,968700.0 2024-09-24,49.504,51.224,49.214,51.214,2146200.0 2024-09-25,51.544,52.554,51.064,51.444,2667100.0 2024-09-26,51.294,52.544,51.184,52.524,2189400.0 2024-09-27,53.554,55.534,53.124,55.034,2276000.0 2024-09-30,58.014,60.154,56.954,59.584,9939700.0 2024-10-08,65.574,65.584,59.174,62.524,10323400.0 2024-10-09,60.954,61.614,56.364,56.424,6386800.0 2024-10-10,56.414,58.334,56.224,56.334,4489300.0 2024-10-11,56.334,56.554,53.154,53.824,3398600.0 2024-10-14,54.134,54.914,53.554,54.184,3438500.0 2024-10-15,53.864,54.094,52.774,52.774,2731700.0 2024-10-16,52.304,53.064,51.174,51.464,3120100.0 2024-10-17,52.064,52.404,49.834,49.954,3161500.0 2024-10-18,49.934,52.754,49.684,51.764,4428100.0 2024-10-21,52.384,53.854,51.764,52.644,5023200.0 2024-10-22,52.644,53.214,51.624,53.154,3689200.0 2024-10-23,53.144,58.514,52.474,58.514,15966900.0 2024-10-24,57.194,64.194,56.954,58.844,16024700.0 2024-10-25,59.554,64.764,58.854,64.544,18490600.0 2024-10-28,64.454,64.454,60.154,61.844,12191400.0 2024-10-29,62.454,65.554,59.424,59.484,12684500.0 2024-10-30,57.854,59.554,57.304,58.954,9167100.0 2024-10-31,59.544,60.204,57.504,58.564,8777500.0 2024-11-01,57.804,58.724,56.074,56.744,8109000.0 2024-11-04,56.504,57.654,56.364,57.144,4134900.0 2024-11-05,56.854,58.724,56.464,58.534,6500400.0 2024-11-06,58.644,60.854,58.264,59.104,7209000.0 2024-11-07,58.134,59.074,57.554,59.064,5479400.0 2024-11-08,59.554,60.824,58.734,60.774,9220100.0 2024-11-11,60.554,62.054,59.464,61.804,8508400.0 2024-11-12,61.804,62.854,60.544,61.804,8211200.0 2024-11-13,61.184,62.734,59.774,61.294,5158100.0 2024-11-14,61.724,61.724,59.054,59.144,4310000.0 2024-11-15,59.144,60.144,58.304,58.554,3977500.0 2024-11-18,59.214,59.554,57.664,57.964,3776400.0 2024-11-19,57.904,59.144,57.154,58.774,3330600.0 2024-11-20,58.664,59.894,58.064,59.844,3661500.0 2024-11-21,60.034,61.154,58.834,59.554,3243300.0 2024-11-22,59.064,59.424,57.354,57.354,3962900.0 2024-11-25,57.354,58.344,56.774,57.174,2435200.0 2024-11-26,57.184,57.424,56.274,56.944,2398300.0 2024-11-27,57.644,58.034,56.564,57.924,2376300.0 2024-11-28,57.514,58.004,57.074,57.734,1988800.0 2024-11-29,57.884,59.404,57.594,58.654,3394500.0 2024-12-02,58.154,59.554,57.224,59.234,3596100.0 2024-12-03,59.064,59.914,58.704,59.244,2235900.0 2024-12-04,59.264,59.504,57.804,58.034,2148200.0 2024-12-05,57.774,58.644,57.364,58.114,1628200.0 2024-12-06,58.644,58.744,57.454,58.394,1687200.0 2024-12-09,58.354,59.994,58.134,58.894,2635600.0 2024-12-10,60.094,60.514,58.904,59.244,3444800.0 2024-12-11,58.934,60.904,58.764,60.054,3470600.0 2024-12-12,60.114,60.694,59.474,59.994,2560800.0 2024-12-13,59.714,59.714,58.304,58.334,3859800.0 2024-12-16,58.334,59.004,57.704,58.414,2078800.0 2024-12-17,58.414,58.854,57.754,58.034,1502700.0 2024-12-18,58.004,59.764,57.434,59.424,2981600.0 2024-12-19,59.054,59.674,58.704,59.504,1400600.0 2024-12-20,59.514,59.834,58.904,59.554,1763200.0 2024-12-23,59.454,60.274,58.334,58.514,2948700.0 2024-12-24,58.774,59.604,57.704,58.684,3805400.0 2024-12-25,58.094,58.254,55.564,57.224,4310300.0 2024-12-26,57.104,57.434,55.654,56.724,3064200.0 2024-12-27,56.774,57.304,55.874,55.914,2719400.0 2024-12-30,56.534,56.704,55.154,55.564,2564100.0 2024-12-31,55.564,55.874,54.634,55.114,2669700.0 2025-01-02,54.994,55.494,53.884,54.314,3804100.0 2025-01-03,55.324,55.324,53.324,53.384,2924000.0 2025-01-06,53.254,53.954,52.404,52.894,2516600.0 2025-01-07,52.904,53.104,51.554,52.024,1992800.0 2025-01-08,51.694,52.004,50.594,51.354,2107700.0 2025-01-09,51.054,52.154,50.954,51.104,1358000.0 2025-01-10,51.104,51.754,50.364,50.424,1352200.0 2025-01-13,49.684,51.354,49.684,50.704,1702500.0 2025-01-14,50.704,52.804,50.254,52.114,3206100.0 2025-01-15,52.904,52.904,51.164,51.954,2082300.0 2025-01-16,51.654,53.034,51.354,51.844,1921600.0 2025-01-17,51.634,52.984,51.354,52.654,1905600.0 2025-01-20,53.004,54.104,52.494,52.514,1929800.0 2025-01-21,53.554,53.554,51.704,52.084,1281000.0 2025-01-22,51.564,52.114,51.124,51.514,1169900.0 2025-01-23,51.724,52.354,51.144,51.154,1284800.0 2025-01-24,50.964,51.914,50.964,51.424,1171200.0 2025-01-27,52.434,52.434,51.244,51.494,1070900.0 2025-02-05,51.494,51.804,50.414,50.674,1743000.0 2025-02-06,50.554,51.524,50.434,51.434,1544000.0 2025-02-07,51.554,52.954,51.224,52.554,2347300.0 2025-02-10,52.554,53.384,52.274,53.154,1975100.0 2025-02-11,53.454,56.154,52.984,54.904,3726400.0 2025-02-12,55.204,56.704,54.854,56.364,2692900.0 2025-02-13,56.034,56.544,54.754,54.754,2034700.0 2025-02-14,54.754,55.944,54.614,54.654,1453800.0 2025-02-17,54.654,54.654,53.254,53.304,2033300.0 2025-02-18,53.554,54.164,52.754,52.934,1775500.0 2025-02-19,52.934,53.544,52.664,53.274,1293600.0 2025-02-20,53.004,56.244,52.714,55.434,4282100.0 2025-02-21,55.354,55.534,54.134,54.884,3083600.0 2025-02-24,54.884,55.214,53.864,54.164,2343800.0 2025-02-25,54.164,54.904,53.814,54.574,2597100.0 2025-02-26,54.714,55.134,53.964,55.104,3032300.0 2025-02-27,54.854,55.054,54.084,54.744,1783200.0 2025-02-28,54.614,55.224,53.284,53.484,1950600.0 2025-03-03,53.794,54.944,53.554,54.184,1940400.0 2025-03-04,53.824,54.114,52.704,53.694,2765900.0 2025-03-05,53.434,53.514,52.334,53.284,3127900.0 2025-03-06,53.554,54.554,53.144,53.834,1817300.0 2025-03-07,53.834,54.884,53.604,53.994,1615300.0 2025-03-10,53.874,54.654,53.434,54.554,2069700.0 2025-03-11,53.834,54.854,53.584,54.854,1895000.0 2025-03-12,54.854,56.004,54.184,54.704,2912300.0 2025-03-13,54.554,55.254,54.134,54.544,1564700.0 2025-03-14,54.454,55.104,53.984,55.004,1702900.0 2025-03-17,55.144,55.614,54.874,55.274,1577000.0 2025-03-18,55.154,56.034,54.754,54.954,2654900.0 2025-03-19,54.884,56.854,54.254,55.304,4134200.0 2025-03-20,55.184,55.954,54.684,55.714,2355200.0 2025-03-21,55.364,56.004,54.564,54.754,2524100.0 2025-03-24,54.604,54.994,53.264,54.354,2919000.0 2025-03-25,54.304,55.334,54.014,55.194,1868100.0 2025-03-26,54.894,55.844,54.804,55.214,2456300.0 2025-03-27,55.064,55.644,54.344,55.304,2421300.0 2025-03-28,55.564,56.304,54.464,54.794,2945100.0 2025-03-31,54.344,54.624,53.514,54.414,2233000.0 2025-04-01,54.154,54.904,53.694,54.774,1340000.0 2025-04-02,54.814,54.904,52.914,53.684,3721100.0 2025-04-03,53.204,53.854,52.904,53.644,1539500.0 2025-04-07,52.524,53.004,48.604,51.054,4557700.0 2025-04-08,51.034,53.624,50.394,53.624,4301500.0 2025-04-09,52.714,55.134,52.084,55.134,2733400.0 2025-04-10,55.704,55.704,54.164,55.554,2575100.0 2025-04-11,55.934,56.454,54.954,55.264,2949600.0 2025-04-14,55.064,55.264,54.404,54.744,2500700.0 2025-04-15,54.624,54.624,53.734,54.084,1428400.0 2025-04-16,54.084,55.104,53.164,55.104,2253400.0 2025-04-17,54.544,55.054,54.344,55.054,1673800.0 2025-04-18,54.654,54.654,53.854,54.174,1355000.0 2025-04-21,54.134,54.134,53.244,53.494,1339000.0 2025-04-22,53.334,53.754,53.174,53.254,903200.0 2025-04-23,53.314,53.514,52.864,52.994,948200.0 2025-04-24,52.944,53.154,52.174,52.464,1144500.0 2025-04-25,52.554,52.934,51.664,52.934,1816800.0 2025-04-28,52.714,52.944,51.954,52.234,1366300.0 2025-04-29,52.064,52.154,50.184,50.854,3272100.0 2025-04-30,50.784,51.204,50.424,50.604,1668500.0 2025-05-06,50.954,51.534,50.564,51.294,1525600.0 2025-05-07,51.964,52.034,51.104,51.454,1859400.0 2025-05-08,51.234,51.554,50.934,51.304,1202900.0 2025-05-09,51.484,51.734,51.164,51.184,1209000.0 2025-05-12,51.414,51.414,50.954,51.204,1644200.0 2025-05-13,51.484,52.544,51.264,51.844,3301700.0 2025-05-14,51.754,51.754,50.654,50.884,2271900.0 2025-05-15,50.714,51.154,50.454,50.534,1480400.0 2025-05-16,50.384,50.794,50.354,50.794,1135100.0 2025-05-19,50.614,50.784,50.194,50.344,931200.0 2025-05-20,50.454,50.544,50.004,50.134,1142200.0 2025-05-21,50.064,50.614,50.054,50.404,966100.0 2025-05-22,50.304,50.404,49.564,49.734,1100900.0 2025-05-23,49.744,50.234,49.664,49.694,1062100.0 2025-05-26,49.574,50.044,49.454,49.894,779800.0 2025-05-27,50.154,50.154,49.074,49.174,1147600.0 2025-05-28,49.134,49.254,48.484,48.524,1396500.0 2025-05-29,48.524,49.284,48.254,49.214,1063800.0 2025-05-30,49.054,49.694,48.414,48.524,1271700.0 2025-06-03,48.054,48.334,46.954,47.024,1808700.0 2025-06-04,47.024,47.234,46.864,47.124,1661300.0 2025-06-05,47.224,47.224,46.544,47.114,1832500.0 2025-06-06,47.154,47.314,46.834,46.954,1624900.0 2025-06-09,46.974,47.354,46.904,47.134,1982800.0 2025-06-10,47.204,47.444,45.964,46.164,2209800.0 2025-06-11,46.274,46.924,46.254,46.704,1631300.0 2025-06-12,46.574,46.754,46.154,46.294,1793700.0 2025-06-13,46.154,46.254,44.874,46.114,3323200.0 2025-06-16,45.854,46.634,45.654,46.394,1510900.0 2025-06-17,46.394,46.644,46.024,46.054,1056000.0 2025-06-18,46.104,46.154,45.414,46.064,1441000.0 2025-06-19,46.064,46.404,45.434,45.434,1179800.0 2025-06-20,45.454,46.734,45.454,46.254,2715000.0 2025-06-23,45.804,46.004,45.204,45.354,2215800.0 2025-06-24,45.354,45.414,44.284,44.794,7068900.0 2025-06-25,44.674,45.054,44.464,44.744,5112300.0 2025-06-26,45.054,48.364,45.004,47.534,13919200.0 2025-06-27,46.924,47.234,45.834,46.274,9382600.0 2025-06-30,46.774,47.354,46.184,46.954,8824700.0 2025-07-01,46.484,46.534,45.804,45.874,6210400.0 2025-07-02,46.064,49.214,45.964,48.604,15838100.0 2025-07-03,47.854,48.034,46.934,47.004,13529100.0 2025-07-04,47.414,47.544,46.614,46.804,7496600.0 2025-07-07,46.854,47.454,46.564,47.354,6851700.0 2025-07-08,47.254,51.934,46.954,49.874,21444200.0 2025-07-09,49.054,50.094,48.324,48.554,14866400.0 2025-07-10,49.034,50.914,48.824,49.354,19694100.0 2025-07-11,49.554,50.054,48.724,48.994,15660900.0 2025-07-14,49.054,49.804,48.234,49.714,12485400.0 2025-07-15,48.554,49.154,48.034,48.324,11235900.0 2025-07-16,48.044,48.264,47.554,48.264,7529800.0 2025-07-17,48.354,49.264,48.204,48.674,9643200.0 2025-07-18,49.044,49.834,48.214,48.334,8923900.0 2025-07-21,49.184,50.524,49.154,49.854,15060000.0 2025-07-22,49.654,53.554,49.484,52.864,23847000.0 2025-07-23,54.514,55.894,52.354,52.904,26784400.0 2025-07-24,51.434,54.844,51.344,54.744,19123200.0 2025-07-25,54.414,57.654,54.234,55.674,21645800.0 2025-07-28,54.334,55.144,53.504,54.034,11083900.0 2025-07-29,54.034,55.854,53.244,55.314,11868600.0 2025-07-30,55.774,56.404,54.254,55.104,11793300.0 2025-07-31,53.944,54.104,51.854,52.204,12909200.0 2025-08-01,51.954,54.004,51.904,52.634,7147100.0 2025-08-04,52.064,52.704,51.434,52.664,6141700.0 2025-08-05,52.504,52.814,52.254,52.724,3982900.0 2025-08-06,52.734,53.974,52.374,53.484,6537200.0 2025-08-07,53.374,53.704,52.404,52.554,5099100.0 2025-08-08,52.424,53.244,52.254,52.364,4370400.0 2025-08-11,53.234,54.454,52.704,54.164,8481500.0 2025-08-12,54.094,54.204,52.984,53.384,6086000.0 2025-08-13,53.144,53.484,52.804,53.114,5049800.0 2025-08-14,53.124,53.354,51.104,51.104,9525900.0 2025-08-15,51.014,52.604,50.894,52.424,6882500.0 2025-08-18,52.664,53.224,52.044,52.414,6578400.0 2025-08-19,52.4,52.58,51.94,51.95,4504000.0 2025-08-20,51.89,52.5,51.45,52.24,5399500.0 2025-08-21,52.03,52.69,51.92,52.34,5163200.0 2025-08-22,52.34,52.68,52.02,52.54,4779400.0 2025-08-25,52.98,54.3,52.98,53.82,9117300.0 2025-08-26,53.8,54.0,53.0,53.59,7233900.0 2025-08-27,53.54,54.5,52.82,52.95,10086500.0 2025-08-28,52.81,53.13,51.96,53.1,7954900.0 2025-08-29,53.25,53.72,52.16,52.73,7014800.0 2025-09-01,52.6,52.6,51.36,51.87,6627300.0 2025-09-02,52.44,53.84,51.34,51.76,8632100.0 2025-09-03,51.66,52.2,50.64,51.03,5161900.0 2025-09-04,50.8,52.49,50.45,51.2,7510800.0 2025-09-05,51.2,56.24,51.2,55.3,19788300.0 2025-09-08,55.35,56.38,54.08,56.22,14213000.0 2025-09-09,55.9,56.51,54.15,54.7,9266200.0 2025-09-10,54.17,54.17,52.0,52.43,10727300.0 2025-09-11,52.2,53.21,52.1,53.2,6806300.0 2025-09-12,53.1,53.28,52.28,52.69,5802900.0 2025-09-15,52.48,53.16,52.2,52.28,6190200.0 2025-09-16,52.94,53.58,51.51,51.96,7999200.0 2025-09-17,51.86,51.86,51.03,51.19,9660800.0 2025-09-18,51.27,52.1,50.45,51.12,8703000.0 2025-09-19,51.05,51.54,50.86,51.36,5332700.0 2025-09-22,51.4,51.5,49.68,49.9,7325700.0 2025-09-23,49.74,49.74,47.9,48.35,6904000.0 2025-09-24,48.22,49.5,48.1,49.28,5491300.0 2025-09-25,49.01,49.99,48.4,48.46,6427300.0 2025-09-26,48.1,49.22,48.0,48.72,4129900.0 2025-09-29,48.59,49.0,47.9,48.73,4442100.0 2025-09-30,49.0,50.08,48.81,49.45,6183800.0 2025-10-09,49.75,50.99,49.27,50.63,7438500.0 2025-10-10,50.47,50.54,49.51,49.56,4563600.0 2025-10-13,48.0,49.1,47.79,48.9,4299000.0 2025-10-14,49.18,50.85,48.96,49.27,7035400.0 2025-10-15,49.75,50.6,49.29,50.28,6420600.0 2025-10-16,50.0,50.05,49.38,49.66,4084500.0 2025-10-17,49.67,50.11,48.2,48.55,4408100.0 2025-10-20,48.8,49.39,48.2,48.49,2889600.0 2025-10-21,48.44,48.6,48.08,48.52,2545500.0 2025-10-22,48.46,48.5,47.47,47.47,3825800.0 2025-10-23,47.27,48.24,46.06,48.1,4530800.0 2025-10-24,48.15,48.25,47.48,47.54,3456700.0 2025-10-27,47.87,48.25,47.57,47.61,3745500.0 2025-10-28,47.8,48.47,46.95,47.05,5795300.0 2025-10-29,46.98,49.25,46.71,48.7,7866400.0 2025-10-30,48.61,49.95,48.6,49.11,8556300.0 2025-10-31,49.11,50.3,48.86,49.57,8166000.0 2025-11-03,49.55,49.95,48.78,49.6,6077100.0 2025-11-04,49.54,49.9,47.93,48.26,5105500.0 2025-11-05,47.67,49.15,47.55,48.57,4919400.0 2025-11-06,48.57,50.15,48.48,49.86,9065700.0 2025-11-07,50.04,54.85,50.03,54.85,27196500.0 2025-11-10,56.63,60.3,55.8,58.51,52761200.0 2025-11-11,56.5,60.17,56.5,58.16,40256500.0 2025-11-12,58.0,58.75,55.5,56.7,28847800.0 2025-11-13,57.3,62.37,57.3,61.18,45735900.0 2025-11-14,60.57,62.08,59.55,59.61,32987000.0 2025-11-17,58.99,62.18,57.91,61.19,35020600.0 2025-11-18,61.89,63.88,59.23,60.17,31860700.0 2025-11-19,59.58,66.19,57.75,65.5,46884200.0 2025-11-20,64.0,67.46,62.72,62.94,39676900.0 2025-11-21,61.0,62.2,56.7,56.76,31656200.0 2025-11-24,57.7,57.86,55.9,56.02,19343000.0 2025-11-25,57.05,57.9,56.18,57.02,18360000.0 2025-11-26,57.02,57.53,54.85,55.2,21977200.0 2025-11-27,54.58,57.94,54.57,57.26,26139700.0 2025-11-28,56.7,57.38,55.68,56.3,15461500.0 2025-12-01,56.68,57.48,55.48,56.01,16075700.0 2025-12-02,55.68,56.35,53.88,55.56,15181000.0 2025-12-03,55.59,56.65,54.73,54.9,12639900.0 2025-12-04,55.0,55.27,52.93,52.99,14958000.0 2025-12-05,52.77,54.08,52.49,53.82,11888400.0 2025-12-08,53.55,53.83,52.8,53.38,12025000.0 2025-12-09,53.35,54.84,52.48,54.72,11935400.0 2025-12-10,54.85,54.85,52.66,53.01,15701400.0 2025-12-11,53.01,54.0,51.65,51.67,11331700.0 2025-12-12,51.68,52.19,51.07,51.89,7434100.0 2025-12-15,51.48,52.95,51.48,52.5,8438500.0 2025-12-16,52.04,52.13,50.33,50.39,8817700.0 2025-12-17,50.4,51.85,50.4,51.65,8601400.0 2025-12-18,51.6,52.51,51.0,51.02,6804900.0 2025-12-19,51.02,51.69,50.64,51.4,5829600.0 2025-12-22,51.52,52.2,51.45,51.91,6203000.0 2025-12-23,52.14,52.95,51.69,52.5,8980700.0 2025-12-24,52.29,52.83,51.82,52.57,7274100.0 2025-12-25,52.5,53.3,51.98,53.17,8749800.0 2025-12-26,54.4,55.5,54.0,54.96,16766400.0 2025-12-29,54.9,54.97,53.31,53.49,11669400.0 2025-12-30,52.85,54.37,52.61,53.68,8482400.0 2025-12-31,53.4,53.85,52.63,52.7,6726700.0 2026-01-05,52.91,53.9,52.4,53.7,10276500.0 2026-01-06,53.7,58.06,53.7,56.37,22100400.0 2026-01-07,55.82,57.97,55.82,57.04,15685400.0 2026-01-08,58.56,58.58,55.86,56.27,17831700.0 2026-01-09,55.7,55.81,54.7,55.0,15804100.0 2026-01-12,54.0,55.27,54.0,54.84,15892800.0 2026-01-13,54.7,55.0,53.61,53.91,13395900.0 2026-01-14,53.91,55.16,53.0,53.54,15189400.0 2026-01-15,53.65,54.51,53.55,53.79,9549600.0 2026-01-16,54.34,54.76,53.18,53.46,12705100.0 2026-01-19,52.74,53.46,51.76,53.41,13437800.0 2026-01-20,53.41,55.05,52.4,53.95,12836500.0 2026-01-21,52.5,52.5,50.4,50.42,23651500.0 2026-01-22,50.3,51.23,49.55,51.15,12759800.0 2026-01-23,51.36,53.99,51.0,53.92,23416000.0 2026-01-26,53.95,54.89,53.02,53.34,13602300.0 2026-01-27,53.02,53.6,51.62,52.8,12479200.0 2026-01-28,52.8,54.38,52.32,53.86,15252600.0 2026-01-29,53.88,53.95,52.6,52.9,12418300.0 2026-01-30,53.24,53.24,49.0,49.7,20569200.0 2026-02-02,47.11,48.63,47.11,47.28,12448500.0 2026-02-03,47.55,49.24,47.55,49.01,9890400.0 2026-02-04,49.0,50.1,48.69,49.93,9007700.0 2026-02-05,49.7,49.89,48.27,48.57,7290300.0 2026-02-06,48.0,49.5,47.8,48.88,5050600.0 2026-02-09,49.73,50.55,49.45,49.9,6753300.0 2026-02-10,49.8,50.11,49.37,49.5,4853000.0 2026-02-11,49.33,49.97,49.31,49.4,4042900.0 2026-02-12,49.4,49.6,48.8,48.82,5402500.0 2026-02-13,48.72,48.82,47.95,47.98,6019900.0 2026-02-24,48.46,50.77,48.46,50.1,11758700.0 2026-02-25,50.5,53.58,50.42,52.57,20666600.0 2026-02-26,51.99,52.21,51.0,51.2,11689500.0 2026-02-27,50.8,51.96,50.6,51.3,9220900.0 2026-03-02,51.0,51.55,49.87,50.69,10269300.0 2026-03-03,50.69,51.1,48.81,48.97,11199900.0 2026-03-04,48.01,49.26,47.91,48.2,8655800.0 2026-03-05,49.0,49.2,47.87,48.03,7906400.0 2026-03-06,47.78,48.77,47.24,48.76,7224500.0 2026-03-09,48.1,48.23,47.16,47.82,9030400.0 2026-03-10,48.32,48.5,47.57,47.99,7480500.0 2026-03-11,47.91,49.17,47.51,48.8,8857800.0 2026-03-12,48.66,49.28,48.08,48.85,7052800.0 2026-03-13,48.98,50.37,48.86,49.03,10142500.0 2026-03-16,49.05,49.96,48.99,49.48,8301100.0 2026-03-17,49.26,49.86,48.13,48.14,7315300.0 2026-03-18,48.14,48.32,47.19,47.87,5162300.0 2026-03-19,47.39,47.47,45.5,45.74,10086300.0 2026-03-20,45.75,46.2,44.6,44.6,8523000.0 2026-03-23,43.99,44.12,42.03,42.25,10684100.0 2026-03-24,42.83,43.01,40.84,42.33,7897600.0 2026-03-25,42.41,43.16,41.99,42.38,8358100.0 2026-03-26,42.01,42.22,40.91,40.99,9038200.0 2026-03-27,40.34,42.26,40.17,42.14,6579800.0 2026-03-30,41.6,42.2,40.97,41.53,4591000.0 2026-03-31,41.54,41.86,40.25,40.46,5505700.0 2026-04-01,41.09,41.16,40.46,40.99,4267600.0 2026-04-02,40.71,40.9,39.4,39.74,6168900.0 2026-04-03,39.74,39.9,38.41,39.11,7408100.0 2026-04-07,40.0,43.02,40.0,43.02,12458400.0 2026-04-08,44.0,44.0,42.83,43.42,16634300.0 2026-04-09,42.8,43.0,42.01,42.12,9813400.0 2026-04-10,42.31,43.18,42.2,42.56,8224300.0 2026-04-13,42.0,45.77,41.94,44.48,19018700.0 2026-04-14,43.52,44.78,43.33,44.7,12791200.0 2026-04-15,44.73,45.09,43.55,43.74,9471500.0 2026-04-16,43.79,44.08,43.38,43.92,5882300.0 2026-04-17,43.11,44.69,43.03,43.81,9496700.0 2026-04-20,43.7,45.88,43.5,45.09,12506200.0 2026-04-21,45.59,46.04,44.85,45.13,9756000.0 2026-04-22,44.71,45.65,44.71,45.19,7980600.0 2026-04-23,45.3,45.83,44.51,45.08,8579700.0 2026-04-24,44.6,45.43,44.38,44.79,7189900.0 2026-04-27,44.82,44.82,44.1,44.26,6480700.0 2026-04-28,44.02,44.59,43.22,43.51,6923700.0 2026-04-29,43.7,45.65,43.28,45.45,11819500.0 2026-04-30,44.75,45.75,44.32,44.6,11946900.0 2026-05-06,44.57,45.75,44.2,45.7,10380300.0 2026-05-07,46.0,46.77,45.17,45.41,10164900.0 2026-05-08,45.0,45.65,44.56,45.03,8584600.0 2026-05-11,44.8,45.75,44.63,45.37,8811200.0 2026-05-12,45.25,45.5,44.22,44.5,7533700.0 2026-05-13,42.1,43.4,41.88,43.21,14300400.0 2026-05-14,43.24,44.58,43.15,43.86,13223300.0 2026-05-15,43.86,44.2,42.1,42.49,10461900.0 2026-05-18,41.9,42.21,41.07,41.46,6973700.0 2026-05-19,41.53,41.79,40.42,41.41,7681500.0 2026-05-20,41.41,42.88,41.0,42.2,9021600.0 2026-05-21,42.2,42.63,39.69,39.81,10353500.0 2026-05-22,39.99,40.88,39.48,40.65,8519300.0 2026-05-25,40.65,40.8,39.48,39.81,7262300.0 2026-05-26,39.5,41.8,38.9,40.63,11224300.0 2026-05-27,40.21,41.43,39.74,40.1,8192000.0 2026-05-28,40.05,40.55,38.81,40.02,9050800.0 2026-05-29,39.78,39.88,37.87,38.07,12219200.0 2026-06-01,37.7,38.22,37.3,37.75,7400200.0 2026-06-02,37.51,37.64,35.85,36.2,9404800.0 2026-06-03,36.15,37.63,35.52,36.45,10817700.0 2026-06-04,36.03,39.87,35.62,38.47,18092200.0 2026-06-05,38.31,38.75,37.28,37.34,10642300.0 2026-06-08,36.29,37.76,35.39,35.75,8235800.0 2026-06-09,36.45,39.33,35.51,39.33,15148100.0 2026-06-10,38.98,40.65,38.8,39.85,17719500.0 2026-06-11,40.24,42.67,39.93,41.4,26966600.0 2026-06-12,41.0,44.87,40.99,43.36,28987400.0 2026-06-15,43.5,47.7,41.8,46.39,40244000.0 2026-06-16,46.0,51.03,44.23,51.03,51530900.0 2026-06-17,50.16,51.93,48.7,50.03,47325800.0 2026-06-18,48.73,50.34,48.19,48.4,29716700.0 2026-06-22,47.84,51.16,46.8,50.62,38268900.0 2026-06-23,49.85,49.86,45.88,48.28,33107000.0 2026-06-24,47.5,49.5,47.17,48.56,25771200.0 2026-06-25,48.0,50.92,47.37,49.66,30705400.0 2026-06-26,50.2,50.38,46.05,47.6,32690900.0 2026-06-29,47.7,48.91,44.85,45.45,30024900.0 2026-06-30,45.79,48.97,45.51,48.26,26927100.0 2026-07-01,48.26,49.5,46.89,47.19,25530200.0 2026-07-02,47.0,50.88,45.3,48.97,34957500.0 2026-07-03,48.97,49.37,45.1,45.57,32568300.0 2026-07-06,45.2,46.77,43.42,43.44,22172800.0 2026-07-07,43.34,46.73,42.6,43.63,27078000.0 2026-07-08,43.56,44.8,41.6,41.6,19880400.0 2026-07-09,41.4,44.54,40.95,43.43,24052800.0 2026-07-10,42.78,44.75,40.74,40.78,25094800.0 2026-07-13,40.58,40.63,37.3,37.55,20499400.0 2026-07-14,37.37,37.78,36.52,37.5,13186100.0 2026-07-15,38.0,39.9,37.63,37.84,19991800.0 2026-07-16,37.5,37.71,35.87,35.95,16310500.0 2026-07-17,35.85,36.21,34.28,34.41,16835500.0 2026-07-20,34.7,34.95,31.6,32.19,18393900.0 2026-07-21,32.3,33.54,31.66,33.3,16331900.0 2026-07-22,32.64,33.27,32.46,32.63,10074700.0 2026-07-23,32.63,33.77,32.43,33.73,11335500.0 2026-07-24,33.12,33.32,32.1,32.13,9268100.0 2026-07-27,32.25,32.9,32.1,32.89,7688700.0 2026-07-28,32.49,32.92,32.05,32.21,7797900.0 2026-07-29,32.18,33.34,31.65,33.02,12211700.0 2026-07-30,32.92,33.58,32.75,33.29,10402800.0 2026-07-31,33.9,34.19,33.38,33.54,10918200.0 2026-08-03,33.58,35.35,33.57,35.15,15245300.0 2026-08-04,35.15,35.37,34.58,35.19,12017400.0 2026-08-05,34.89,35.59,34.8,35.21,12160100.0 2026-08-06,35.19,35.76,34.74,35.11,12559700.0 2026-08-07,35.31,36.18,35.26,35.6,13509500.0 2026-08-10,35.6,35.96,35.2,35.53,9212800.0 2026-08-11,35.54,35.85,35.22,35.53,7616700.0 2026-08-12,35.31,36.0,35.23,35.9,9366700.0 2026-08-13,35.71,36.25,35.02,35.02,9724500.0 2026-08-14,34.98,35.7,34.8,35.48,8253200.0 2026-08-17,35.45,36.63,35.4,36.5,11658500.0 2026-08-18,36.32,37.19,36.03,36.15,10105000.0 2026-08-19,35.7,36.7,35.02,35.41,10922500.0 2026-08-20,35.66,35.93,34.9,35.06,6549700.0 2026-08-21,34.98,35.45,34.53,35.19,6099400.0 2026-08-24,35.11,35.26,33.4,33.63,11649000.0 2026-08-25,33.4,33.49,32.81,33.21,9660200.0 2026-08-26,33.51,34.33,33.47,33.79,8980500.0 2026-08-27,33.6,34.75,33.32,34.73,9544000.0 2026-08-28,34.85,35.33,34.58,35.07,8516700.0 2026-08-31,34.53,34.84,34.2,34.72,7751700.0 2026-09-01,34.7,34.89,34.5,34.52,6160700.0 2026-09-02,34.3,34.3,33.5,33.51,6993300.0 2026-09-03,33.79,33.9,33.14,33.44,5293000.0 2026-09-04,33.51,33.95,32.74,32.89,7706600.0 2026-09-07,32.8,33.1,32.63,32.69,6311800.0 2026-09-08,32.8,33.8,32.74,33.65,9990200.0 2026-09-09,33.57,34.05,33.14,33.92,7837200.0 2026-09-10,33.51,33.76,33.0,33.08,5912900.0 2026-09-11,32.83,32.83,31.61,32.21,8430000.0 2026-09-14,31.95,32.39,31.79,32.02,5066400.0 2026-09-15,31.91,32.36,31.76,31.82,5012700.0 2026-09-16,31.75,32.88,31.3,32.69,9130300.0 2026-09-17,32.52,32.75,31.93,31.99,5680800.0 2026-09-18,32.19,32.98,32.19,32.6,5862600.0 2026-09-21,32.75,33.07,32.4,32.72,6403300.0 2026-09-22,32.85,33.2,32.7,32.78,6181300.0 2026-09-23,32.78,33.03,32.52,32.9,5393200.0 2026-09-24,32.88,32.98,31.75,31.85,6312600.0 2026-09-28,31.9,31.9,30.68,30.91,6927900.0 2026-09-29,30.65,31.2,30.65,31.01,4280000.0 2026-09-30,31.2,31.78,30.87,31.55,5621000.0 2026-10-08,31.49,31.94,31.16,31.33,4655700.0 2026-10-09,31.81,33.48,31.4,33.04,18900700.0 2026-10-12,32.45,32.95,31.8,31.8,13625800.0 2026-10-13,31.2,33.3,31.12,32.74,17364800.0 2026-10-14,32.41,33.36,31.97,31.98,14435300.0 2026-10-15,31.16,32.2,30.7,31.25,10491700.0 2026-10-16,31.53,32.43,31.08,31.74,9242800.0 2026-10-19,31.3,31.48,30.0,30.16,12960100.0 2026-10-20,29.99,30.35,29.49,30.12,8090000.0 2026-10-21,30.02,30.74,29.93,30.28,7716800.0 2026-10-22,30.2,30.42,29.79,29.86,6865900.0 2026-10-23,29.56,31.06,29.11,30.93,10785700.0 2026-10-26,30.92,31.39,30.57,30.81,7076200.0 2026-10-27,30.82,31.07,29.7,29.7,7207000.0 2026-10-28,30.0,30.23,29.6,29.82,5994100.0 2026-10-29,29.73,29.82,29.0,29.2,6422400.0 2026-10-30,29.0,29.59,28.49,28.55,8373500.0 2026-11-02,28.85,29.0,28.16,28.9,7031100.0 2026-11-03,28.82,29.53,28.52,28.7,8733900.0