# source=tencent_qfq date,open,high,low,close,volume 2021-06-01,248.305,251.815,244.335,251.065,11861700.0 2021-06-02,250.355,253.255,246.365,248.155,9059600.0 2021-06-03,248.425,257.465,245.365,250.345,13233200.0 2021-06-04,246.355,256.655,245.585,252.955,10380600.0 2021-06-07,251.575,258.355,249.505,256.575,12672000.0 2021-06-08,255.355,255.525,229.355,235.375,23291900.0 2021-06-09,233.355,238.335,230.105,235.555,12035100.0 2021-06-10,234.635,242.345,233.565,240.065,8615500.0 2021-06-11,240.375,241.355,228.955,231.605,16697100.0 2021-06-15,231.345,231.345,216.855,223.215,21565100.0 2021-06-16,223.355,225.335,213.355,215.935,15016300.0 2021-06-17,215.355,219.555,214.355,215.805,14129300.0 2021-06-18,215.805,216.155,201.875,206.155,23360700.0 2021-06-21,206.465,213.355,205.155,209.855,18270400.0 2021-06-22,212.245,212.855,200.975,205.375,24971500.0 2021-06-23,204.365,206.155,198.355,199.335,17964300.0 2021-06-24,201.555,207.305,198.365,204.355,16629400.0 2021-06-25,202.355,210.505,197.155,208.285,23727300.0 2021-06-28,207.855,211.655,206.555,208.855,13190200.0 2021-06-29,209.335,210.355,200.855,201.505,16425500.0 2021-06-30,203.355,213.655,202.355,209.295,17633100.0 2021-07-01,209.295,209.355,203.855,209.355,11952300.0 2021-07-02,206.355,206.355,199.645,199.955,13584200.0 2021-07-05,198.055,202.355,194.935,196.355,12879400.0 2021-07-06,195.355,199.345,190.155,198.865,15545200.0 2021-07-07,200.055,204.035,197.465,201.005,10532200.0 2021-07-08,201.855,202.055,192.765,194.055,13091100.0 2021-07-09,194.005,194.055,185.325,189.865,11469300.0 2021-07-12,190.365,197.345,183.485,197.155,16135900.0 2021-07-13,198.355,203.855,196.535,197.715,11521900.0 2021-07-14,196.855,200.955,192.865,198.975,10569400.0 2021-07-15,198.225,203.355,194.965,201.465,12105200.0 2021-07-16,201.355,203.345,195.345,195.555,9728500.0 2021-07-19,192.645,202.935,190.655,201.835,12705600.0 2021-07-20,204.355,206.445,198.455,199.395,11806000.0 2021-07-21,198.335,201.855,195.355,196.075,12514600.0 2021-07-22,194.905,198.075,188.605,189.905,15672700.0 2021-07-23,188.355,191.785,185.415,189.855,13207300.0 2021-07-26,186.685,186.745,169.355,173.035,21413500.0 2021-07-27,172.955,174.945,161.355,163.355,21229600.0 2021-07-28,159.355,168.155,153.355,164.645,20309300.0 2021-07-29,168.855,171.355,156.855,158.705,19947400.0 2021-07-30,154.355,154.355,143.355,144.455,28613900.0 2021-08-02,143.365,156.355,140.015,154.245,33813600.0 2021-08-03,152.365,162.355,149.585,161.205,23372500.0 2021-08-04,159.455,162.955,153.455,154.085,18509600.0 2021-08-05,150.315,156.155,146.495,149.975,19423100.0 2021-08-06,151.355,152.845,146.555,151.895,14589400.0 2021-08-09,150.935,156.335,150.935,153.055,17650900.0 2021-08-10,154.355,169.365,152.955,168.045,31529100.0 2021-08-11,163.355,170.845,162.535,163.555,20197100.0 2021-08-12,164.555,165.905,158.665,159.885,14661100.0 2021-08-13,160.355,165.755,158.535,162.255,13436100.0 2021-08-16,163.455,166.355,160.555,161.835,13150800.0 2021-08-17,161.355,162.955,151.545,152.735,16185800.0 2021-08-18,154.585,155.765,148.055,152.905,14487800.0 2021-08-19,155.715,156.235,149.355,150.175,14501600.0 2021-08-20,142.406,146.716,136.196,136.786,25573000.0 2021-08-23,137.586,145.406,135.936,143.076,20568800.0 2021-08-24,144.756,153.066,143.356,149.506,16897800.0 2021-08-25,151.406,155.406,150.406,151.556,14456900.0 2021-08-26,151.306,151.306,144.796,145.436,10206400.0 2021-08-27,146.146,150.556,142.736,144.786,15087100.0 2021-08-30,150.406,156.206,144.606,152.556,23014100.0 2021-08-31,151.406,154.856,142.506,145.406,17435400.0 2021-09-01,144.466,160.556,140.506,157.586,29330900.0 2021-09-02,157.586,159.406,152.466,154.516,21330000.0 2021-09-03,151.906,160.936,147.896,159.706,23660600.0 2021-09-06,156.516,170.406,155.486,162.406,29222500.0 2021-09-07,162.356,164.706,160.406,162.366,15942400.0 2021-09-08,162.306,162.306,155.606,157.316,15003100.0 2021-09-09,156.416,158.876,153.906,156.816,10248000.0 2021-09-10,155.716,163.436,154.406,162.796,18238700.0 2021-09-13,161.406,164.786,158.406,160.336,10595800.0 2021-09-14,160.356,162.216,156.616,156.926,11085600.0 2021-09-15,155.406,156.196,146.406,148.276,18220600.0 2021-09-16,146.376,152.086,143.466,149.606,15293600.0 2021-09-17,147.456,159.906,146.306,157.396,16423500.0 2021-09-22,152.606,156.146,148.566,149.826,11005500.0 2021-09-23,150.236,155.936,148.416,152.526,9976000.0 2021-09-24,151.516,164.846,151.486,161.806,23048000.0 2021-09-27,175.406,180.446,175.406,180.446,14133300.0 2021-09-28,180.406,194.306,176.406,188.436,45991400.0 2021-09-29,190.276,193.956,182.406,186.906,28186700.0 2021-09-30,184.406,201.406,183.916,196.986,28411700.0 2021-10-08,197.406,208.066,194.986,200.736,22617600.0 2021-10-11,201.406,206.406,197.406,199.906,15531600.0 2021-10-12,199.716,203.416,194.326,200.556,11490600.0 2021-10-13,200.406,221.406,198.906,213.686,21931900.0 2021-10-14,214.086,220.006,206.096,214.296,14915200.0 2021-10-15,209.406,214.736,203.426,210.096,13510600.0 2021-10-18,205.416,206.106,190.706,200.326,24444300.0 2021-10-19,197.406,208.706,197.406,206.776,14676900.0 2021-10-20,210.406,213.306,205.006,207.536,10430200.0 2021-10-21,207.406,209.356,201.906,207.306,9048900.0 2021-10-22,209.406,211.846,203.916,207.316,10014000.0 2021-10-25,206.066,208.686,202.776,206.006,8516400.0 2021-10-26,205.406,213.946,202.906,208.306,9967000.0 2021-10-27,207.406,207.406,197.456,200.536,11160900.0 2021-10-28,200.526,208.266,199.956,202.696,8356700.0 2021-10-29,207.206,215.286,203.206,204.356,17029300.0 2021-11-01,199.416,210.076,191.706,206.606,14142800.0 2021-11-02,203.236,206.166,195.406,199.406,13742500.0 2021-11-03,199.396,201.436,195.456,198.416,7529700.0 2021-11-04,200.416,212.406,199.106,210.176,14249100.0 2021-11-05,210.166,212.176,204.916,205.106,10397600.0 2021-11-08,204.896,210.206,202.906,206.906,8366400.0 2021-11-09,206.406,210.736,201.976,202.376,8655200.0 2021-11-10,204.456,204.456,191.506,194.456,11748400.0 2021-11-11,194.336,195.606,188.406,194.206,8993000.0 2021-11-12,195.176,198.176,182.106,185.406,18999700.0 2021-11-15,187.406,190.286,184.206,186.866,9037400.0 2021-11-16,189.406,199.406,188.376,197.206,14156000.0 2021-11-17,195.916,200.906,194.636,198.036,7759100.0 2021-11-18,197.106,200.956,194.856,198.556,5239200.0 2021-11-19,196.456,210.286,196.456,205.936,12851000.0 2021-11-22,205.926,214.016,201.986,202.886,15424900.0 2021-11-23,201.406,206.766,199.636,201.456,8742400.0 2021-11-24,203.406,215.406,202.816,210.356,21943300.0 2021-11-25,211.406,219.106,209.606,210.346,15390000.0 2021-11-26,210.356,211.406,206.416,209.086,7622800.0 2021-11-29,206.706,211.406,204.906,210.906,9762000.0 2021-11-30,210.206,212.006,204.866,205.456,10256200.0 2021-12-01,208.696,210.296,204.406,207.516,6761500.0 2021-12-02,207.516,213.516,206.406,212.586,9530600.0 2021-12-03,213.606,229.406,213.606,227.706,23446900.0 2021-12-06,229.906,230.306,219.506,219.786,17014200.0 2021-12-07,222.536,227.926,220.406,221.876,14770600.0 2021-12-08,220.436,233.996,218.916,228.276,18248600.0 2021-12-09,230.376,235.406,227.406,228.706,19497100.0 2021-12-10,226.196,230.836,222.736,227.576,12708000.0 2021-12-13,232.406,237.036,229.706,229.836,15543000.0 2021-12-14,228.566,237.906,227.606,235.806,12625400.0 2021-12-15,235.786,237.426,231.206,236.626,8040700.0 2021-12-16,236.486,236.486,224.406,233.286,13181000.0 2021-12-17,232.216,233.286,223.006,223.916,12104500.0 2021-12-20,222.376,229.906,221.616,223.056,8253200.0 2021-12-21,222.166,226.396,218.306,223.406,7722200.0 2021-12-22,224.106,229.956,222.416,227.686,7621100.0 2021-12-23,228.156,239.556,226.916,238.406,13577400.0 2021-12-24,238.396,247.736,234.516,236.606,13701800.0 2021-12-27,234.796,239.406,232.516,236.596,7498500.0 2021-12-28,236.146,242.286,234.696,236.206,7759500.0 2021-12-29,237.476,238.796,217.336,218.406,17936000.0 2021-12-30,220.736,231.966,220.516,229.406,11570900.0 2021-12-31,229.406,232.406,223.706,229.276,9975700.0 2022-01-04,228.406,229.206,218.466,226.046,8944100.0 2022-01-05,223.406,229.286,219.626,223.276,7056100.0 2022-01-06,222.866,224.666,211.006,217.156,10785600.0 2022-01-07,215.386,218.066,207.736,212.086,8979000.0 2022-01-10,208.406,214.056,203.156,212.606,7801700.0 2022-01-11,211.736,213.206,205.426,206.406,5928600.0 2022-01-12,208.406,209.216,203.696,205.566,8963300.0 2022-01-13,206.006,208.076,198.986,199.406,12080700.0 2022-01-14,199.406,206.126,199.406,202.556,7966100.0 2022-01-17,202.306,205.686,197.666,205.086,6549300.0 2022-01-18,205.376,213.406,203.006,211.126,8727500.0 2022-01-19,211.506,212.606,202.066,205.296,8178000.0 2022-01-20,204.956,213.596,203.406,211.606,9610100.0 2022-01-21,210.266,216.796,208.906,212.256,6364000.0 2022-01-24,209.406,214.406,206.266,208.306,6604400.0 2022-01-25,207.816,209.686,202.396,202.396,6135000.0 2022-01-26,202.396,206.006,197.626,203.436,6639100.0 2022-01-27,205.006,209.746,199.486,199.906,8189500.0 2022-01-28,200.646,202.356,189.616,191.716,10476600.0 2022-02-07,196.906,200.696,187.406,189.856,9061600.0 2022-02-08,189.416,190.606,175.406,183.766,11504800.0 2022-02-09,183.506,190.386,180.586,189.586,10076300.0 2022-02-10,188.406,190.606,182.816,188.806,7536200.0 2022-02-11,187.926,199.406,184.686,191.586,11794500.0 2022-02-14,189.406,196.786,188.406,194.806,6986400.0 2022-02-15,197.166,199.906,194.526,199.416,7260500.0 2022-02-16,200.896,206.376,198.576,204.366,6552400.0 2022-02-17,205.356,205.756,201.496,202.946,4430800.0 2022-02-18,203.086,205.206,199.406,203.506,3637100.0 2022-02-21,203.606,207.106,201.756,203.096,4172000.0 2022-02-22,202.406,202.996,195.406,196.726,5446100.0 2022-02-23,196.746,198.366,194.526,197.856,3826600.0 2022-02-24,195.406,195.406,182.566,187.156,12178700.0 2022-02-25,189.406,192.406,188.406,190.706,5950900.0 2022-02-28,190.726,192.176,188.476,192.006,4377000.0 2022-03-01,192.406,197.206,192.406,196.196,6100000.0 2022-03-02,194.106,195.806,189.606,191.416,4716700.0 2022-03-03,191.616,193.096,181.166,181.486,9536800.0 2022-03-04,177.276,183.186,176.606,178.666,6079000.0 2022-03-07,175.336,175.396,164.606,166.256,12806600.0 2022-03-08,173.406,178.406,169.486,171.206,11699600.0 2022-03-09,172.206,178.226,167.456,175.736,12212500.0 2022-03-10,184.356,188.936,182.406,187.726,10896500.0 2022-03-11,183.726,185.406,176.406,181.006,9146900.0 2022-03-14,178.406,178.406,169.806,170.386,11194600.0 2022-03-15,165.406,171.706,161.506,162.386,11141300.0 2022-03-16,166.286,170.646,156.586,169.396,11940400.0 2022-03-17,172.496,182.956,172.406,179.306,14131300.0 2022-03-18,177.056,181.906,175.406,179.286,6885600.0 2022-03-21,185.006,185.406,175.816,180.806,5392400.0 2022-03-22,182.486,182.806,177.136,177.766,4296000.0 2022-03-23,179.356,184.246,176.186,180.206,6836900.0 2022-03-24,177.406,177.906,173.106,175.306,5958500.0 2022-03-25,176.286,176.286,164.586,165.626,9116800.0 2022-03-28,158.406,160.396,151.406,157.306,14412800.0 2022-03-29,156.416,158.906,153.906,154.176,6582500.0 2022-03-30,157.736,163.426,155.806,163.426,8776100.0 2022-03-31,161.396,163.046,158.406,161.286,5512300.0 2022-04-01,159.106,168.906,158.226,166.106,6904800.0 2022-04-06,164.206,166.636,161.396,162.906,5438500.0 2022-04-07,161.906,167.386,161.606,163.176,3764200.0 2022-04-08,165.406,168.606,163.406,164.076,5524900.0 2022-04-11,162.406,163.396,152.406,155.506,8995000.0 2022-04-12,157.296,169.406,154.526,168.406,9922500.0 2022-04-13,166.356,174.106,164.836,168.106,10771400.0 2022-04-14,170.446,187.376,170.406,184.936,15326200.0 2022-04-15,182.906,185.646,179.876,183.906,7523200.0 2022-04-18,180.466,182.906,175.306,181.506,6633300.0 2022-04-19,180.426,185.956,177.746,178.356,4956800.0 2022-04-20,176.406,182.596,173.526,178.316,7123800.0 2022-04-21,175.396,181.326,173.906,174.796,6138000.0 2022-04-22,174.816,180.396,170.916,176.806,6542200.0 2022-04-25,170.416,178.966,167.906,168.106,7797000.0 2022-04-26,169.406,181.006,169.406,176.266,10931700.0 2022-04-27,176.736,181.706,175.806,177.136,9566800.0 2022-04-28,176.706,189.406,175.406,189.406,12163500.0 2022-04-29,194.406,196.946,180.406,186.136,15975200.0 2022-05-05,184.006,190.906,183.416,185.396,9593700.0 2022-05-06,179.706,180.586,174.196,175.336,8899800.0 2022-05-09,169.406,173.106,164.406,169.486,8177900.0 2022-05-10,165.406,175.256,164.776,173.066,7064800.0 2022-05-11,172.406,179.406,171.916,176.906,7037000.0 2022-05-12,177.406,182.906,175.206,180.826,6312400.0 2022-05-13,182.406,184.006,178.286,179.956,3742600.0 2022-05-16,182.606,184.706,176.406,177.356,5544900.0 2022-05-17,178.906,179.956,176.006,178.286,4704100.0 2022-05-18,176.796,178.286,170.406,174.186,6465500.0 2022-05-19,170.026,172.896,169.906,171.576,4902300.0 2022-05-20,173.406,185.406,172.406,184.426,12406400.0 2022-05-23,183.406,185.246,179.106,181.386,6405400.0 2022-05-24,180.166,181.386,176.406,177.156,5998500.0 2022-05-25,176.406,177.906,169.196,172.906,11886800.0 2022-05-26,172.906,175.406,168.406,172.216,8126600.0 2022-05-27,174.406,178.406,172.186,172.806,6770500.0 2022-05-30,174.906,183.606,174.816,181.406,12523500.0 2022-05-31,182.476,191.976,180.606,190.206,12652800.0 2022-06-01,189.996,191.236,185.406,189.846,6607100.0 2022-06-02,188.906,190.206,184.506,185.736,5536300.0 2022-06-06,185.246,190.756,180.416,190.206,8934700.0 2022-06-07,189.416,194.926,188.486,192.516,6865500.0 2022-06-08,194.106,200.206,191.466,196.626,9121600.0 2022-06-09,196.626,198.506,190.406,190.806,6892600.0 2022-06-10,189.426,196.276,188.926,194.506,5736600.0 2022-06-13,192.406,192.906,186.006,188.756,7267000.0 2022-06-14,186.306,190.996,185.656,189.106,6224200.0 2022-06-15,189.116,197.286,187.406,193.706,8780600.0 2022-06-16,194.406,197.196,191.896,193.556,4750100.0 2022-06-17,191.406,199.676,190.906,198.406,6778500.0 2022-06-20,200.406,205.706,196.536,202.526,8202900.0 2022-06-21,201.406,208.256,201.206,203.406,8111400.0 2022-06-22,204.406,206.286,199.406,200.466,5702300.0 2022-06-23,202.406,203.386,197.406,201.796,6595600.0 2022-06-24,202.796,207.256,201.406,205.406,7854500.0 2022-06-27,206.286,217.406,206.066,214.116,9789400.0 2022-06-28,214.106,215.326,211.226,212.406,6205000.0 2022-06-29,212.376,215.366,209.416,211.306,5779200.0 2022-06-30,213.406,226.916,212.406,221.946,11434500.0 2022-07-01,223.396,225.266,216.286,220.956,6533600.0 2022-07-04,220.966,221.396,214.706,217.956,6815400.0 2022-07-05,219.406,221.846,214.566,219.406,6864700.0 2022-07-06,216.626,218.906,208.896,210.746,9192700.0 2022-07-07,209.406,213.286,205.406,210.456,6418900.0 2022-07-08,212.606,219.236,211.756,216.376,7698700.0 2022-07-11,212.406,213.406,206.066,209.606,5313500.0 2022-07-12,208.406,213.206,206.006,209.936,4848000.0 2022-07-13,210.286,214.886,207.546,212.406,5013100.0 2022-07-14,210.416,213.906,208.626,209.686,5289800.0 2022-07-15,209.686,221.796,208.486,213.006,8166400.0 2022-07-18,213.426,213.426,201.616,209.936,8584700.0 2022-07-19,207.656,211.206,206.406,210.206,4848400.0 2022-07-20,212.416,214.186,210.516,211.106,4120500.0 2022-07-21,209.416,214.516,208.606,209.296,3407500.0 2022-07-22,210.406,211.766,206.826,207.906,3469100.0 2022-07-25,207.936,210.386,203.916,209.206,3006900.0 2022-07-26,211.356,217.406,210.406,212.786,5202000.0 2022-07-27,211.416,211.696,206.006,206.906,5132400.0 2022-07-28,207.426,208.966,204.206,204.446,3673200.0 2022-07-29,202.686,203.406,193.806,197.606,8609800.0 2022-08-01,195.786,202.806,195.786,199.406,7227800.0 2022-08-02,196.596,200.186,194.306,194.626,7774100.0 2022-08-03,196.406,200.236,195.176,196.006,5110700.0 2022-08-04,197.416,201.396,195.186,201.206,5505400.0 2022-08-05,200.976,203.976,197.606,200.886,4186000.0 2022-08-08,197.906,200.706,195.556,197.356,5403300.0 2022-08-09,195.506,196.996,194.006,195.596,4484900.0 2022-08-10,195.406,196.606,188.066,190.726,8389700.0 2022-08-11,192.016,196.306,191.606,196.246,6245900.0 2022-08-12,196.416,200.396,194.416,200.086,4848600.0 2022-08-15,197.406,199.106,193.506,195.406,6650500.0 2022-08-16,194.926,196.756,192.536,193.796,4299300.0 2022-08-17,193.606,199.366,191.986,197.386,5174900.0 2022-08-18,194.906,196.206,189.896,191.206,9014700.0 2022-08-19,189.406,195.306,188.786,191.706,5658300.0 2022-08-22,190.256,195.196,189.456,194.396,4255600.0 2022-08-23,193.406,195.286,188.206,190.406,5969400.0 2022-08-24,189.906,192.156,188.606,189.606,4623400.0 2022-08-25,190.406,195.856,189.526,195.306,8239900.0 2022-08-26,198.65,206.65,198.65,201.92,10823700.0 2022-08-29,209.74,215.63,201.96,203.35,16422000.0 2022-08-30,205.95,207.6,201.0,204.8,8148200.0 2022-08-31,203.75,214.05,203.66,212.85,12256700.0 2022-09-01,210.99,214.03,207.65,209.33,7376500.0 2022-09-02,209.15,210.15,201.68,204.15,7476700.0 2022-09-05,201.15,201.64,195.65,200.45,7996700.0 2022-09-06,200.66,203.14,196.81,199.75,7649800.0 2022-09-07,198.65,199.65,194.79,197.96,6330300.0 2022-09-08,199.6,203.65,199.34,199.43,4385800.0 2022-09-09,199.65,204.87,197.73,203.35,6319100.0 2022-09-13,204.31,206.02,201.45,203.13,6860700.0 2022-09-14,198.65,202.93,197.75,199.95,3796400.0 2022-09-15,201.15,206.09,199.85,203.24,7017700.0 2022-09-16,201.75,203.69,195.65,196.65,6040200.0 2022-09-19,196.7,203.65,195.73,199.43,5986300.0 2022-09-20,200.65,205.65,197.33,204.35,6178700.0 2022-09-21,203.15,205.23,199.2,200.95,5196600.0 2022-09-22,199.15,200.75,196.8,197.77,4686700.0 2022-09-23,197.22,201.8,196.7,199.52,4584700.0 2022-09-26,197.2,209.15,197.15,205.77,8530300.0 2022-09-27,206.79,212.15,202.88,210.9,8605400.0 2022-09-28,209.95,215.43,209.61,209.91,7910100.0 2022-09-29,212.65,213.3,207.96,209.65,4568500.0 2022-09-30,211.96,213.95,208.48,209.31,5293600.0 2022-10-10,207.7,208.65,188.63,188.96,14153800.0 2022-10-11,188.82,196.31,185.85,195.0,7967800.0 2022-10-12,194.18,194.18,186.03,191.75,6915200.0 2022-10-13,190.94,193.15,187.21,188.56,6005700.0 2022-10-14,190.22,192.65,187.29,190.87,7881100.0 2022-10-17,190.75,191.55,183.95,186.52,8928700.0 2022-10-18,186.75,190.67,185.15,186.55,5627000.0 2022-10-19,184.64,185.45,173.15,175.27,15914400.0 2022-10-20,171.75,177.93,168.67,175.67,9282700.0 2022-10-21,173.75,175.54,168.86,170.62,8503700.0 2022-10-24,166.2,166.53,155.31,156.65,19402900.0 2022-10-25,152.66,158.48,152.22,154.63,16058400.0 2022-10-26,155.67,156.9,151.65,152.6,13275600.0 2022-10-27,153.28,154.61,136.65,137.95,29744100.0 2022-10-28,137.97,143.13,136.65,138.99,20415300.0 2022-10-31,137.16,139.5,133.83,135.0,12732300.0 2022-11-01,135.42,149.55,135.25,148.65,24578400.0 2022-11-02,148.32,158.15,146.65,153.58,21822500.0 2022-11-03,149.7,152.48,148.7,151.35,8844100.0 2022-11-04,150.95,166.14,150.65,162.41,17743900.0 2022-11-07,160.65,163.15,158.22,161.53,11519700.0 2022-11-08,160.95,163.28,155.25,157.64,12711600.0 2022-11-09,157.62,160.95,153.3,154.15,8399400.0 2022-11-10,152.74,156.53,152.18,155.97,8039600.0 2022-11-11,163.99,165.75,158.45,164.94,18773500.0 2022-11-14,165.65,169.65,160.88,161.81,13472800.0 2022-11-15,160.9,169.15,159.15,164.65,12081200.0 2022-11-16,162.65,169.24,161.93,164.82,7906600.0 2022-11-17,163.65,166.13,159.08,161.58,10396300.0 2022-11-18,162.15,166.53,160.7,163.88,8880400.0 2022-11-21,161.36,161.5,154.37,156.35,10855700.0 2022-11-22,155.45,160.1,155.18,156.55,7165500.0 2022-11-23,155.2,157.47,152.75,155.65,5278600.0 2022-11-24,156.65,157.84,150.65,152.3,9027800.0 2022-11-25,152.3,153.15,149.45,152.02,5703500.0 2022-11-28,146.91,152.15,144.22,152.01,10889300.0 2022-11-29,156.65,164.77,154.1,164.59,21142700.0 2022-11-30,162.48,167.24,161.7,164.66,9208700.0 2022-12-01,173.96,183.22,172.66,174.04,20541600.0 2022-12-02,172.72,176.58,170.85,171.41,8575400.0 2022-12-05,175.85,179.37,172.83,175.28,11164000.0 2022-12-06,173.66,189.96,173.45,182.16,17026000.0 2022-12-07,181.53,188.05,178.33,183.37,11295800.0 2022-12-08,182.45,184.83,179.3,183.05,6466400.0 2022-12-09,183.05,192.15,181.05,191.53,13666000.0 2022-12-12,191.24,195.32,187.04,187.17,9971900.0 2022-12-13,187.29,193.29,184.81,190.52,8829500.0 2022-12-14,190.2,202.07,187.89,199.35,13744800.0 2022-12-15,202.53,205.05,196.77,198.0,11510300.0 2022-12-16,197.15,202.59,196.66,201.64,8130300.0 2022-12-19,200.77,205.15,198.65,198.73,7629700.0 2022-12-20,198.31,198.54,185.65,187.65,16800000.0 2022-12-21,190.75,193.54,189.46,191.03,8033900.0 2022-12-22,193.65,200.63,192.15,195.96,9391000.0 2022-12-23,194.65,204.15,193.67,199.83,10267300.0 2022-12-26,199.93,201.65,195.65,196.15,7602200.0 2022-12-27,198.55,203.65,196.26,201.14,7251400.0 2022-12-28,200.16,203.9,198.25,202.95,8901100.0 2022-12-29,200.71,200.95,195.83,197.82,8077500.0 2022-12-30,198.65,204.65,198.65,202.93,9934400.0 2023-01-03,202.65,203.93,196.44,198.51,9238200.0 2023-01-04,198.65,202.84,196.85,199.65,6892100.0 2023-01-05,202.42,215.54,201.9,213.24,13553900.0 2023-01-06,213.24,214.86,209.28,213.22,10003500.0 2023-01-09,213.22,220.55,211.05,217.11,10608200.0 2023-01-10,217.1,220.62,215.06,217.65,6772100.0 2023-01-11,216.65,218.22,214.23,215.65,7299600.0 2023-01-12,216.99,220.43,214.25,215.31,5897100.0 2023-01-13,215.32,223.65,214.95,222.95,12072200.0 2023-01-16,225.38,236.64,224.65,230.65,12592300.0 2023-01-17,230.66,233.77,225.14,227.66,9806400.0 2023-01-18,228.65,232.25,223.9,225.15,7766300.0 2023-01-19,225.25,228.95,221.15,226.03,7325200.0 2023-01-20,227.3,232.05,225.3,226.45,8019800.0 2023-01-30,232.16,233.23,218.65,227.88,9945200.0 2023-01-31,227.65,227.65,213.73,215.65,11300700.0 2023-02-01,215.15,218.57,212.47,217.13,10290600.0 2023-02-02,218.68,220.64,213.82,217.67,7121300.0 2023-02-03,214.65,215.25,207.15,213.95,10920100.0 2023-02-06,208.65,213.52,202.89,212.68,11208700.0 2023-02-07,214.66,216.95,210.46,211.55,6683300.0 2023-02-08,212.52,213.33,208.77,210.82,4824900.0 2023-02-09,210.14,221.15,208.95,220.22,11714400.0 2023-02-10,220.36,226.68,218.86,225.65,8919600.0 2023-02-13,230.65,244.63,227.77,239.25,15441500.0 2023-02-14,238.25,239.65,230.05,230.68,11272200.0 2023-02-15,231.65,236.5,228.05,229.25,8851000.0 2023-02-16,229.65,233.45,225.86,228.65,10505700.0 2023-02-17,227.65,236.23,227.64,230.05,14522900.0 2023-02-20,230.42,236.9,227.53,236.39,10052100.0 2023-02-21,236.15,237.65,229.95,233.08,6822100.0 2023-02-22,231.57,235.15,230.65,231.03,5193200.0 2023-02-23,229.99,233.83,228.14,230.13,6020200.0 2023-02-24,227.75,229.54,221.99,227.25,8506900.0 2023-02-27,225.27,233.65,224.65,229.85,7131400.0 2023-02-28,230.85,232.45,226.35,228.65,4568300.0 2023-03-01,229.35,234.54,225.98,233.93,7142000.0 2023-03-02,233.92,235.14,232.05,233.61,3895300.0 2023-03-03,235.31,238.17,231.7,233.15,4813700.0 2023-03-06,231.67,236.65,228.68,231.02,6508400.0 2023-03-07,230.65,230.83,225.35,226.05,5866500.0 2023-03-08,224.65,227.17,220.66,222.45,4749900.0 2023-03-09,222.39,223.85,217.65,221.63,4756400.0 2023-03-10,219.81,223.15,215.75,216.63,4577500.0 2023-03-13,216.9,227.1,216.65,223.38,5592900.0 2023-03-14,223.3,223.32,214.98,219.15,4661400.0 2023-03-15,224.25,224.31,215.33,215.53,4445100.0 2023-03-16,214.65,221.65,211.59,215.63,5452600.0 2023-03-17,222.15,222.69,212.14,214.37,6587800.0 2023-03-20,213.65,213.65,206.05,209.65,6603800.0 2023-03-21,210.65,220.85,209.55,219.2,9535400.0 2023-03-22,218.7,225.55,218.7,220.54,6578800.0 2023-03-23,220.53,228.15,219.2,222.69,6741200.0 2023-03-24,221.65,228.14,220.65,224.3,5420100.0 2023-03-27,225.1,225.1,215.26,220.84,5661700.0 2023-03-28,220.65,229.2,220.65,227.38,6380900.0 2023-03-29,230.65,233.8,228.45,232.23,6944900.0 2023-03-30,232.23,238.62,229.95,235.19,6569100.0 2023-03-31,235.19,239.45,232.15,233.44,5445100.0 2023-04-03,233.85,237.48,232.24,232.94,5583400.0 2023-04-04,232.2,238.31,230.26,237.88,6833300.0 2023-04-06,236.65,237.65,226.75,228.69,6392100.0 2023-04-07,226.65,232.37,224.45,227.65,5103400.0 2023-04-10,224.67,226.97,207.96,226.15,12535900.0 2023-04-11,223.65,224.14,216.45,217.64,9188200.0 2023-04-12,217.65,218.01,210.91,211.84,8177400.0 2023-04-13,211.45,214.42,208.73,212.95,6488600.0 2023-04-14,212.93,214.42,207.53,208.2,6264900.0 2023-04-17,209.67,218.14,209.65,212.07,8689900.0 2023-04-18,211.94,216.23,210.95,212.73,7195600.0 2023-04-19,212.55,213.15,208.31,210.74,4393200.0 2023-04-20,210.81,212.14,204.85,208.15,4693900.0 2023-04-21,208.15,211.3,206.77,207.77,3953400.0 2023-04-24,206.65,207.15,198.66,200.4,8091100.0 2023-04-25,200.4,204.53,197.59,204.17,7862200.0 2023-04-26,202.96,206.37,200.15,204.26,5696200.0 2023-04-27,203.65,207.53,199.75,204.19,6706400.0 2023-04-28,205.44,207.64,202.7,204.89,7625600.0 2023-05-04,211.22,212.65,197.91,199.83,9033300.0 2023-05-05,199.27,203.15,197.18,202.44,6651700.0 2023-05-08,202.2,205.53,199.83,200.95,4684000.0 2023-05-09,199.23,203.85,193.95,199.9,6180200.0 2023-05-10,199.54,199.54,194.48,196.41,4744800.0 2023-05-11,197.15,198.41,194.15,194.64,3716400.0 2023-05-12,194.55,196.75,192.13,192.47,4874000.0 2023-05-15,191.75,195.13,190.85,194.53,4468600.0 2023-05-16,195.65,195.65,190.53,191.65,4887300.0 2023-05-17,191.65,192.6,187.65,188.65,4974400.0 2023-05-18,187.84,189.55,185.15,186.02,5516600.0 2023-05-19,185.47,192.89,182.94,191.8,7190100.0 2023-05-22,191.25,206.65,190.82,202.65,12186300.0 2023-05-23,200.65,204.95,198.15,199.35,5546500.0 2023-05-24,198.78,201.64,196.35,196.37,4707600.0 2023-05-25,194.45,197.53,192.0,195.25,4919100.0 2023-05-26,196.15,199.65,190.95,192.78,5402200.0 2023-05-29,192.76,194.84,191.01,192.61,5530200.0 2023-05-30,192.65,194.53,186.65,188.41,6234900.0 2023-05-31,186.01,187.64,180.57,182.68,9628000.0 2023-06-01,183.63,192.84,183.1,186.18,8547900.0 2023-06-02,187.21,192.03,184.2,190.87,6080700.0 2023-06-05,189.65,190.61,183.65,185.41,6901900.0 2023-06-06,186.0,192.52,183.5,187.64,7787900.0 2023-06-07,188.65,190.63,183.66,183.93,5446700.0 2023-06-08,183.64,186.53,181.24,184.95,5363100.0 2023-06-09,185.92,188.23,183.63,184.59,6444900.0 2023-06-12,183.9,198.65,183.77,195.85,10927200.0 2023-06-13,195.15,202.11,194.65,199.55,6972400.0 2023-06-14,200.65,209.84,200.65,206.85,10802400.0 2023-06-15,207.15,211.62,205.65,209.15,8681800.0 2023-06-16,210.65,214.65,208.62,211.25,6320800.0 2023-06-19,210.65,213.15,201.43,204.71,9877400.0 2023-06-20,204.62,205.4,198.22,200.04,6988700.0 2023-06-21,199.47,203.01,198.31,198.55,5598200.0 2023-06-26,195.97,195.97,188.68,191.11,7254100.0 2023-06-27,191.11,197.45,187.75,196.87,7528500.0 2023-06-28,195.18,199.85,193.18,196.51,5829200.0 2023-06-29,196.65,198.5,190.2,190.92,5481900.0 2023-06-30,189.96,191.63,186.76,188.22,7141600.0 2023-07-03,187.65,197.89,184.78,196.65,8836300.0 2023-07-04,196.65,200.15,194.33,199.5,5978500.0 2023-07-05,198.65,199.5,191.81,193.37,5401100.0 2023-07-06,192.64,196.34,190.82,191.33,3535400.0 2023-07-07,190.67,192.33,188.8,190.0,3618400.0 2023-07-10,193.0,195.23,190.75,191.65,3977800.0 2023-07-11,192.89,193.14,188.95,191.08,3355500.0 2023-07-12,191.08,194.26,190.46,192.5,3829700.0 2023-07-13,194.64,206.52,194.45,205.9,10443200.0 2023-07-14,207.01,208.64,203.97,207.64,5025800.0 2023-07-17,205.78,205.86,198.87,201.64,4873000.0 2023-07-18,202.64,202.65,199.53,200.95,2988300.0 2023-07-19,199.65,201.62,197.35,199.8,4043400.0 2023-07-20,201.43,206.01,200.34,200.89,5904000.0 2023-07-21,200.96,208.95,199.14,205.6,7107600.0 2023-07-24,204.67,206.14,199.68,201.72,5227100.0 2023-07-25,212.87,219.37,212.87,217.41,13488700.0 2023-07-26,216.76,220.42,213.65,216.35,7372100.0 2023-07-27,216.38,222.95,214.55,218.42,7609300.0 2023-07-28,217.16,224.86,216.65,223.62,9510800.0 2023-07-31,225.65,233.45,219.64,219.76,10613900.0 2023-08-01,219.06,222.12,215.45,216.24,7081200.0 2023-08-02,215.05,219.15,214.32,216.07,4147700.0 2023-08-03,216.0,218.17,213.15,216.53,4575100.0 2023-08-04,220.65,222.09,217.45,218.55,5382400.0 2023-08-07,216.15,217.13,212.54,213.86,5693100.0 2023-08-08,213.64,216.56,211.69,214.55,3884000.0 2023-08-09,213.66,216.42,213.15,215.95,4036700.0 2023-08-10,215.15,217.07,213.18,215.65,4115100.0 2023-08-11,217.55,217.96,211.33,211.33,4147400.0 2023-08-14,208.65,208.96,204.25,208.55,4943100.0 2023-08-15,210.74,210.74,205.81,207.98,3135500.0 2023-08-16,206.66,210.24,205.97,208.33,2932700.0 2023-08-17,206.93,213.77,205.77,213.72,4336500.0 2023-08-18,213.65,213.94,208.23,208.35,4139400.0 2023-08-21,206.67,211.33,204.73,207.55,3765800.0 2023-08-22,208.89,209.52,204.45,207.48,4746500.0 2023-08-23,207.48,208.06,203.13,203.13,4059200.0 2023-08-24,204.52,213.75,202.76,211.95,7067200.0 2023-08-25,211.95,212.48,208.25,210.25,4925400.0 2023-08-28,223.375,224.345,209.065,211.165,9000700.0 2023-08-29,211.875,218.355,211.365,216.725,6640500.0 2023-08-30,218.395,218.675,215.895,216.135,5196300.0 2023-08-31,217.105,217.875,214.895,215.175,3831600.0 2023-09-01,219.345,224.075,218.875,220.675,6076800.0 2023-09-04,223.415,227.875,222.105,224.055,7420100.0 2023-09-05,222.765,225.345,220.475,220.955,4766400.0 2023-09-06,220.385,221.855,219.375,220.965,2682500.0 2023-09-07,220.785,220.965,215.375,216.445,4760700.0 2023-09-08,215.865,217.755,214.375,216.175,2747000.0 2023-09-11,215.545,220.375,214.875,218.265,4269200.0 2023-09-12,217.895,218.535,214.885,215.965,3279200.0 2023-09-13,217.855,219.075,213.885,215.105,3640900.0 2023-09-14,215.165,216.565,213.975,215.115,2787000.0 2023-09-15,215.865,216.995,208.585,209.475,6947400.0 2023-09-18,207.875,211.675,207.055,210.205,5673200.0 2023-09-19,209.375,210.525,206.675,210.265,3820200.0 2023-09-20,209.875,210.835,208.925,210.025,2582900.0 2023-09-21,209.425,210.115,203.495,203.555,5715900.0 2023-09-22,204.775,210.865,203.085,209.875,5836200.0 2023-09-25,210.825,210.875,206.955,208.175,3590700.0 2023-09-26,207.135,209.055,204.685,205.315,3409500.0 2023-09-27,205.865,207.975,203.275,204.985,4023700.0 2023-09-28,205.855,206.755,198.875,199.525,7090500.0 2023-10-09,199.075,199.475,193.215,197.825,6499800.0 2023-10-10,201.465,201.675,193.285,194.165,7675100.0 2023-10-11,195.775,196.735,192.125,193.005,4977200.0 2023-10-12,195.875,196.355,192.075,192.855,4574900.0 2023-10-13,191.545,191.545,186.285,188.025,8832700.0 2023-10-16,185.975,189.205,184.925,186.315,5175600.0 2023-10-17,186.775,188.255,183.875,186.715,5192200.0 2023-10-18,185.875,191.265,185.375,187.085,5099200.0 2023-10-19,184.885,185.875,179.875,180.685,8627800.0 2023-10-20,179.795,183.375,179.095,179.875,4915500.0 2023-10-23,179.875,184.175,178.285,180.465,5097100.0 2023-10-24,180.575,183.645,178.095,181.675,5649900.0 2023-10-25,190.875,191.315,186.925,188.925,9021500.0 2023-10-26,188.445,190.125,186.375,188.935,5373900.0 2023-10-27,188.875,192.755,188.075,191.835,5851700.0 2023-10-30,192.475,194.875,191.785,194.035,6211200.0 2023-10-31,197.375,200.975,194.575,197.485,7293500.0 2023-11-01,211.475,212.175,202.895,204.805,13943400.0 2023-11-02,204.875,207.675,201.315,201.315,5770900.0 2023-11-03,200.895,204.875,199.905,204.155,4608500.0 2023-11-06,204.875,207.675,201.435,203.475,5606300.0 2023-11-07,202.875,203.465,199.875,202.625,3904900.0 2023-11-08,201.875,202.715,198.075,199.775,6574000.0 2023-11-09,198.875,200.505,197.375,198.605,3710200.0 2023-11-10,196.405,197.555,193.605,194.945,4952700.0 2023-11-13,195.745,195.865,190.245,192.085,5559400.0 2023-11-14,191.695,193.375,191.195,192.455,3756800.0 2023-11-15,195.875,196.875,193.755,194.775,5432700.0 2023-11-16,194.795,196.055,192.675,193.515,3151300.0 2023-11-17,192.405,193.455,189.625,191.175,4627900.0 2023-11-20,191.065,193.315,188.585,191.745,4185600.0 2023-11-21,193.675,197.955,189.975,195.945,7252400.0 2023-11-22,194.365,196.305,192.975,193.625,3030100.0 2023-11-23,192.885,193.865,190.865,192.575,3528800.0 2023-11-24,192.475,193.805,191.205,193.235,3427600.0 2023-11-27,192.675,193.235,187.875,189.375,5174400.0 2023-11-28,189.025,190.825,187.745,189.175,4487100.0 2023-11-29,189.125,189.365,184.775,188.225,4763100.0 2023-11-30,188.875,190.875,187.655,190.375,3965400.0 2023-12-01,189.885,190.075,184.155,184.875,7351500.0 2023-12-04,184.935,185.075,179.995,181.305,6222800.0 2023-12-05,180.865,180.865,174.875,175.485,7684300.0 2023-12-06,174.715,177.275,173.985,174.345,6104300.0 2023-12-07,173.985,175.675,169.945,171.875,8064100.0 2023-12-08,171.235,175.105,170.975,172.875,7039500.0 2023-12-11,165.875,166.875,156.905,164.425,19106000.0 2023-12-12,163.845,168.225,163.285,167.335,10652100.0 2023-12-13,167.145,167.745,156.935,157.175,17463400.0 2023-12-14,158.875,159.875,151.935,152.395,15917700.0 2023-12-15,153.375,159.475,152.975,154.925,12677700.0 2023-12-18,153.875,157.675,152.475,155.635,7740100.0 2023-12-19,155.375,156.175,151.895,154.935,6964500.0 2023-12-20,154.935,156.695,152.075,152.195,6675300.0 2023-12-21,150.885,155.075,150.875,153.635,8313800.0 2023-12-22,153.375,155.675,152.025,153.355,7263900.0 2023-12-25,152.735,155.995,152.735,155.965,6259900.0 2023-12-26,155.875,156.535,152.525,154.015,5284100.0 2023-12-27,154.105,154.875,152.485,153.145,5290000.0 2023-12-28,153.875,164.245,152.615,162.365,14550100.0 2023-12-29,162.335,164.755,161.375,162.295,7837000.0 2024-01-02,162.225,162.225,155.095,155.745,11708400.0 2024-01-03,155.285,156.835,151.965,153.475,8530400.0 2024-01-04,152.985,153.435,146.675,147.875,12495000.0 2024-01-05,146.875,149.675,145.855,145.975,8059800.0 2024-01-08,145.595,148.145,142.895,143.035,8093700.0 2024-01-09,143.475,144.575,140.685,142.675,7767000.0 2024-01-10,141.875,146.755,140.675,143.385,7106900.0 2024-01-11,143.175,145.875,141.205,144.635,7432200.0 2024-01-12,143.875,144.725,141.625,142.355,7058700.0 2024-01-15,141.605,143.155,140.185,141.125,8316500.0 2024-01-16,140.875,143.375,140.025,141.575,7218600.0 2024-01-17,141.145,141.285,136.675,136.675,10084600.0 2024-01-18,135.875,139.755,134.885,139.505,8876200.0 2024-01-19,139.505,141.375,137.955,140.675,7425800.0 2024-01-22,140.765,140.835,136.375,137.085,7863000.0 2024-01-23,136.105,138.865,135.135,136.455,7641500.0 2024-01-24,136.865,137.205,130.925,134.615,12776800.0 2024-01-25,133.875,139.175,133.075,138.675,12170800.0 2024-01-26,137.955,140.375,136.625,138.055,8520000.0 2024-01-29,138.175,143.815,138.105,139.725,10911900.0 2024-01-30,138.885,139.015,132.025,132.875,10044700.0 2024-01-31,132.375,133.565,129.565,129.675,8983600.0 2024-02-01,129.685,131.675,129.245,129.805,8038200.0 2024-02-02,130.335,131.825,122.885,127.085,10827600.0 2024-02-05,125.395,129.885,124.015,127.605,12918900.0 2024-02-06,126.855,136.535,126.065,136.325,14421100.0 2024-02-07,138.565,139.725,135.705,138.675,13747000.0 2024-02-08,139.415,140.345,135.075,136.535,11505100.0 2024-02-19,142.875,143.375,136.455,138.025,11972100.0 2024-02-20,137.825,139.195,133.885,136.245,9012000.0 2024-02-21,135.325,148.745,134.405,145.935,16941600.0 2024-02-22,143.885,148.675,143.475,148.275,10783600.0 2024-02-23,147.845,154.675,145.825,151.875,12765700.0 2024-02-26,151.455,156.765,150.385,152.215,10554900.0 2024-02-27,151.385,153.165,150.015,152.795,6900200.0 2024-02-28,153.875,156.475,151.885,152.175,8642300.0 2024-02-29,151.455,158.765,150.885,158.625,9594200.0 2024-03-01,158.635,160.375,156.325,158.695,6044700.0 2024-03-04,157.465,158.625,152.645,153.475,9553100.0 2024-03-05,153.135,155.785,152.205,155.375,7690000.0 2024-03-06,155.355,155.835,151.365,151.605,7504600.0 2024-03-07,152.025,152.845,149.595,150.135,5243800.0 2024-03-08,150.315,151.355,146.395,148.705,6994200.0 2024-03-11,149.585,155.875,148.975,155.775,10423900.0 2024-03-12,157.295,170.225,156.375,168.845,18061800.0 2024-03-13,167.875,171.355,166.505,168.435,10430700.0 2024-03-14,167.855,173.275,165.895,169.895,12137700.0 2024-03-15,169.745,174.665,168.585,170.475,7671100.0 2024-03-18,172.655,172.725,167.175,169.075,8414000.0 2024-03-19,168.185,174.605,166.905,173.615,11043400.0 2024-03-20,171.885,174.245,171.425,172.075,6526700.0 2024-03-21,173.085,177.175,171.465,173.175,6164300.0 2024-03-22,172.205,172.865,164.685,166.015,9548000.0 2024-03-25,165.375,167.895,162.605,166.075,7153000.0 2024-03-26,165.875,171.355,165.375,170.185,6833200.0 2024-03-27,171.055,171.075,166.885,167.325,4560900.0 2024-03-28,166.885,170.535,166.105,167.935,4942700.0 2024-03-29,167.925,169.755,166.055,167.465,3202800.0 2024-04-01,168.865,177.875,168.855,174.225,9172000.0 2024-04-02,175.775,176.375,173.055,173.845,5921000.0 2024-04-03,175.875,178.865,173.375,175.445,5712200.0 2024-04-08,173.375,173.375,163.055,163.175,13822700.0 2024-04-09,162.875,165.635,160.645,161.065,6885700.0 2024-04-10,160.885,161.755,156.605,158.575,7959000.0 2024-04-11,157.885,162.375,156.215,161.115,7182700.0 2024-04-12,160.845,162.755,153.375,153.735,8887600.0 2024-04-15,153.875,164.455,153.875,163.815,10051200.0 2024-04-16,163.475,163.555,158.875,159.175,5798100.0 2024-04-17,158.885,160.675,157.485,159.775,4695000.0 2024-04-18,159.475,164.655,156.935,161.065,5822500.0 2024-04-19,158.925,160.345,156.895,158.555,5599200.0 2024-04-22,159.875,164.365,158.875,161.085,7079000.0 2024-04-23,160.975,164.345,159.225,163.875,7443200.0 2024-04-24,164.805,165.855,162.925,164.965,6762300.0 2024-04-25,163.935,165.175,161.115,162.845,5464400.0 2024-04-26,162.875,170.675,162.855,169.295,8698700.0 2024-04-29,172.825,177.555,167.095,171.875,15696300.0 2024-04-30,171.875,174.905,168.965,168.975,8067800.0 2024-05-06,171.535,180.585,171.535,176.425,15205700.0 2024-05-07,176.435,177.145,173.755,176.495,7435600.0 2024-05-08,176.505,177.075,172.475,173.845,5503300.0 2024-05-09,173.195,175.075,172.155,173.435,5463300.0 2024-05-10,173.875,174.675,168.515,169.815,8328900.0 2024-05-13,167.875,167.975,162.045,163.655,14152600.0 2024-05-14,163.195,166.075,161.775,164.805,7703600.0 2024-05-15,164.655,165.645,162.875,163.695,4642700.0 2024-05-16,163.695,169.675,162.275,168.255,9257500.0 2024-05-17,167.455,172.995,167.255,172.725,8131800.0 2024-05-20,173.355,180.325,173.175,175.615,11069900.0 2024-05-21,174.535,175.745,172.775,174.545,4401000.0 2024-05-22,174.025,174.755,168.685,169.885,6859300.0 2024-05-23,169.385,171.515,166.205,166.525,4797400.0 2024-05-24,166.385,166.505,162.975,164.175,5902300.0 2024-05-27,164.175,164.875,161.955,163.595,7197800.0 2024-05-28,163.675,166.305,162.175,163.225,5500700.0 2024-05-29,162.875,164.275,161.135,161.885,5091600.0 2024-05-30,161.385,161.835,156.375,156.975,10324400.0 2024-05-31,157.625,159.645,157.225,157.725,4974700.0 2024-06-03,158.375,159.475,155.885,157.105,6278200.0 2024-06-04,157.105,158.755,155.735,158.395,5376900.0 2024-06-05,157.845,159.405,154.765,154.855,7852400.0 2024-06-06,154.855,155.345,150.255,151.855,10991400.0 2024-06-07,152.545,153.385,148.405,149.055,8792200.0 2024-06-11,147.875,148.495,140.755,142.285,16667900.0 2024-06-12,141.245,144.105,140.455,141.175,9619300.0 2024-06-13,141.405,142.305,138.265,138.765,10873600.0 2024-06-14,138.285,139.675,134.365,138.875,15498900.0 2024-06-17,136.985,140.675,135.205,140.115,10623900.0 2024-06-18,139.775,141.815,136.675,137.055,8669200.0 2024-06-19,136.945,138.785,135.675,136.205,7712300.0 2024-06-20,135.875,137.155,133.575,134.435,7486100.0 2024-06-21,134.215,135.085,130.705,132.965,10142000.0 2024-06-24,128.885,134.745,128.575,132.375,11597600.0 2024-06-25,132.225,134.285,131.225,133.265,8095500.0 2024-06-26,132.185,134.775,130.895,132.195,7907700.0 2024-06-27,131.675,131.825,129.775,131.055,5600400.0 2024-06-28,128.925,131.375,125.525,126.365,13164200.0 2024-07-01,125.485,126.835,122.105,125.875,12037300.0 2024-07-02,125.155,129.425,124.385,126.865,11080400.0 2024-07-03,126.975,128.535,124.455,125.485,7411000.0 2024-07-04,125.375,126.265,122.385,122.385,8081800.0 2024-07-05,121.985,123.265,118.795,120.245,8392000.0 2024-07-08,119.875,120.245,116.565,117.185,8128800.0 2024-07-09,117.175,119.775,115.385,118.825,10382700.0 2024-07-10,117.895,120.145,115.875,116.375,9332700.0 2024-07-11,117.875,122.075,117.155,119.725,12913800.0 2024-07-12,119.775,120.805,117.675,119.755,10943900.0 2024-07-15,118.675,121.855,118.325,121.175,8059200.0 2024-07-16,120.875,121.645,119.375,120.445,8052900.0 2024-07-17,120.275,124.875,119.625,124.395,11459200.0 2024-07-18,124.375,127.185,123.385,125.775,10992700.0 2024-07-19,125.095,129.985,124.275,129.855,10743300.0 2024-07-22,129.875,130.615,125.155,125.175,10666900.0 2024-07-23,124.775,125.875,118.315,118.315,12454900.0 2024-07-24,117.825,119.755,116.105,116.855,9111000.0 2024-07-25,115.995,117.765,113.175,114.435,11499200.0 2024-07-26,114.405,116.335,111.875,112.705,11522200.0 2024-07-29,112.765,113.315,108.875,109.105,10746200.0 2024-07-30,107.875,108.545,106.085,108.205,10665900.0 2024-07-31,108.165,114.175,106.325,113.535,14191900.0 2024-08-01,113.815,113.815,107.665,107.665,13410800.0 2024-08-02,106.105,108.655,106.105,106.225,8130900.0 2024-08-05,106.125,113.065,105.875,109.675,16565700.0 2024-08-06,110.785,112.295,108.745,109.765,8952800.0 2024-08-07,108.875,111.165,108.175,110.135,7862800.0 2024-08-08,109.375,114.875,109.075,112.445,12577200.0 2024-08-09,114.035,115.855,112.025,112.025,8282800.0 2024-08-12,111.285,113.435,110.925,111.935,6332700.0 2024-08-13,111.755,111.875,109.185,109.975,6644300.0 2024-08-14,109.975,110.255,107.645,108.075,5213100.0 2024-08-15,107.805,110.565,107.475,109.415,7180100.0 2024-08-16,109.225,109.235,107.815,108.125,6150500.0 2024-08-19,108.675,112.125,107.655,107.655,8893600.0 2024-08-20,107.785,108.375,106.475,106.725,5778200.0 2024-08-21,106.855,107.245,105.715,106.015,5812600.0 2024-08-22,105.975,106.355,103.215,105.375,12333600.0 2024-08-23,105.375,107.765,105.375,106.485,8012200.0 2024-08-26,106.675,108.265,105.785,106.805,5882800.0 2024-08-27,106.275,107.675,104.745,107.025,5223400.0 2024-08-28,105.715,106.105,99.525,101.215,16501500.0 2024-08-29,100.985,104.775,100.275,103.555,11544500.0 2024-08-30,102.625,109.635,101.355,107.555,16309400.0 2024-09-02,104.275,104.275,100.775,100.775,16404100.0 2024-09-03,102.175,103.505,100.845,102.505,9071600.0 2024-09-04,102.665,104.215,100.905,100.965,6733800.0 2024-09-05,100.775,101.905,100.495,101.675,5006800.0 2024-09-06,101.735,101.845,98.825,98.875,6750500.0 2024-09-09,97.535,97.795,95.475,96.175,9309600.0 2024-09-10,96.175,97.395,94.875,95.465,7824200.0 2024-09-11,94.775,95.905,94.075,94.205,8205600.0 2024-09-12,94.205,94.575,90.805,90.875,13941500.0 2024-09-13,90.775,91.375,89.075,89.095,13941600.0 2024-09-18,88.575,89.405,87.225,88.295,11815700.0 2024-09-19,88.755,92.745,87.195,89.775,17948100.0 2024-09-20,89.275,90.075,88.255,89.645,9624800.0 2024-09-23,89.645,93.075,89.645,90.625,11036000.0 2024-09-24,92.665,99.275,90.555,98.895,25513700.0 2024-09-25,101.575,105.705,100.735,100.745,25287000.0 2024-09-26,102.045,111.995,101.275,111.995,33127300.0 2024-09-27,120.245,124.365,118.275,124.365,38203500.0 2024-09-30,137.975,137.975,133.275,137.975,31658400.0 2024-10-08,152.945,152.945,138.075,147.275,63281200.0 2024-10-09,140.275,141.275,131.375,131.375,45386000.0 2024-10-10,130.475,142.075,130.475,135.565,34967700.0 2024-10-11,132.285,135.925,127.535,129.655,18996300.0 2024-10-14,129.655,131.025,124.975,129.475,22751100.0 2024-10-15,129.475,129.485,122.475,122.665,23013500.0 2024-10-16,120.275,126.485,120.085,123.265,17861500.0 2024-10-17,124.605,125.025,119.355,119.465,13119700.0 2024-10-18,118.335,126.565,116.505,123.515,27618600.0 2024-10-21,123.045,124.225,120.155,122.485,20400900.0 2024-10-22,122.565,126.275,122.095,125.505,18536000.0 2024-10-23,126.255,130.655,124.045,128.395,21210000.0 2024-10-24,127.275,127.275,123.775,123.915,11259600.0 2024-10-25,123.275,127.615,123.275,124.895,11189500.0 2024-10-28,127.275,132.275,124.635,130.915,26045300.0 2024-10-29,129.555,136.475,128.075,128.275,23408900.0 2024-10-30,125.565,129.075,124.275,125.085,12523300.0 2024-10-31,124.285,126.475,121.745,123.785,17676700.0 2024-11-01,123.265,127.775,122.475,124.805,16284100.0 2024-11-04,125.755,126.035,123.215,125.575,13245900.0 2024-11-05,125.275,129.395,124.275,129.395,18439700.0 2024-11-06,129.275,130.275,126.685,128.175,15476000.0 2024-11-07,127.285,142.165,127.145,142.165,37394900.0 2024-11-08,143.275,144.275,138.005,139.275,30631100.0 2024-11-11,136.275,137.275,131.875,136.375,23607500.0 2024-11-12,136.425,139.655,133.955,134.975,20081300.0 2024-11-13,133.685,135.955,132.975,134.165,13546500.0 2024-11-14,133.275,135.275,132.265,132.885,15178600.0 2024-11-15,132.885,136.275,130.975,132.375,16915800.0 2024-11-18,132.365,133.855,129.015,130.945,15618200.0 2024-11-19,131.765,132.095,126.275,129.955,13723800.0 2024-11-20,129.365,131.305,128.465,130.745,9416800.0 2024-11-21,130.195,131.455,129.005,129.955,7631600.0 2024-11-22,129.915,130.275,124.455,124.565,11876600.0 2024-11-25,124.535,126.525,123.465,125.155,9881600.0 2024-11-26,124.285,127.155,123.275,125.145,8314500.0 2024-11-27,124.405,128.095,123.275,127.145,9932100.0 2024-11-28,127.075,127.075,124.265,124.415,7948900.0 2024-11-29,124.765,129.785,124.675,127.005,13763000.0 2024-12-02,126.825,128.775,125.135,127.295,11169700.0 2024-12-03,127.175,127.175,125.075,126.455,8408400.0 2024-12-04,126.275,126.955,124.555,125.375,8357000.0 2024-12-05,124.775,125.355,123.975,124.575,7008900.0 2024-12-06,124.375,127.375,124.275,126.485,10118500.0 2024-12-09,126.475,128.525,125.085,126.155,9184600.0 2024-12-10,136.155,138.275,129.275,129.965,33915400.0 2024-12-11,128.775,132.375,128.735,129.575,15351500.0 2024-12-12,129.275,133.975,128.535,133.185,18159900.0 2024-12-13,131.275,131.385,126.005,126.065,21362900.0 2024-12-16,126.095,126.115,120.185,120.875,21151900.0 2024-12-17,121.125,122.205,119.955,120.275,11912000.0 2024-12-18,120.575,121.235,119.275,119.775,9289500.0 2024-12-19,118.475,118.905,117.215,118.245,11995400.0 2024-12-20,118.275,118.935,116.895,118.595,9595500.0 2024-12-23,118.275,119.365,117.385,118.035,9470600.0 2024-12-24,118.135,118.465,116.975,118.395,9024300.0 2024-12-25,118.825,118.835,117.675,117.825,7222400.0 2024-12-26,118.025,118.265,117.285,117.565,6460200.0 2024-12-27,117.725,118.775,116.855,117.825,8157200.0 2024-12-30,117.515,118.355,114.595,115.135,14711700.0 2024-12-31,115.275,117.125,113.425,113.475,11721800.0 2025-01-02,113.475,113.865,108.775,109.325,14946400.0 2025-01-03,109.255,110.625,107.135,108.015,11343900.0 2025-01-06,106.325,106.775,103.255,103.575,17729600.0 2025-01-07,103.885,104.395,102.665,104.325,9819400.0 2025-01-08,104.005,105.715,102.525,103.885,11938500.0 2025-01-09,104.105,106.415,102.885,104.205,9558600.0 2025-01-10,103.895,104.055,101.615,101.615,7729500.0 2025-01-13,100.275,104.675,100.245,104.565,12574300.0 2025-01-14,104.575,109.275,104.575,108.755,14716300.0 2025-01-15,108.265,108.675,107.135,107.485,7092800.0 2025-01-16,108.015,108.755,105.155,106.265,7837200.0 2025-01-17,105.775,108.545,105.495,106.975,7545800.0 2025-01-20,107.565,109.375,107.085,107.455,8826000.0 2025-01-21,108.335,108.335,105.975,106.575,6653900.0 2025-01-22,106.045,106.045,103.975,104.765,8029300.0 2025-01-23,105.775,106.585,104.405,104.815,8459500.0 2025-01-24,104.813,105.893,104.143,104.503,8500200.0 2025-01-27,104.513,105.783,104.183,105.183,7507500.0 2025-02-05,105.233,105.553,102.293,103.443,7704700.0 2025-02-06,103.123,104.633,102.833,103.883,7702100.0 2025-02-07,103.633,106.283,102.963,105.133,11616300.0 2025-02-10,105.543,105.903,104.563,105.343,7677800.0 2025-02-11,105.583,106.083,103.313,103.913,8184600.0 2025-02-12,103.833,105.623,103.463,105.613,7775900.0 2025-02-13,105.633,111.503,105.233,110.083,23373300.0 2025-02-14,109.533,110.133,108.643,109.493,9459700.0 2025-02-17,109.523,111.763,109.433,110.123,9604700.0 2025-02-18,109.853,111.133,108.143,108.413,8846700.0 2025-02-19,108.413,109.133,107.293,108.633,7401600.0 2025-02-20,108.033,109.203,107.533,107.633,6342100.0 2025-02-21,108.083,110.083,107.653,108.713,11507000.0 2025-02-24,108.713,113.353,108.433,111.483,17295200.0 2025-02-25,110.733,110.993,109.133,109.533,8056700.0 2025-02-26,109.243,111.443,107.753,111.213,10932700.0 2025-02-27,110.833,117.623,110.433,117.413,28453900.0 2025-02-28,116.633,119.733,115.823,116.093,17523500.0 2025-03-03,116.093,119.833,113.983,114.633,11404400.0 2025-03-04,113.733,114.623,111.833,113.113,8346600.0 2025-03-05,113.183,113.893,111.923,113.363,7712100.0 2025-03-06,113.633,116.133,112.193,115.813,9968800.0 2025-03-07,115.153,122.133,114.643,121.043,21551000.0 2025-03-10,121.043,122.413,119.463,121.753,11591900.0 2025-03-11,120.633,126.633,119.783,126.463,20269500.0 2025-03-12,126.453,127.763,124.253,125.413,12472800.0 2025-03-13,125.173,127.753,124.633,124.893,9057500.0 2025-03-14,126.633,135.133,126.493,133.243,28768400.0 2025-03-17,134.433,136.353,131.033,132.573,19066500.0 2025-03-18,132.873,133.233,130.193,133.003,11045900.0 2025-03-19,132.133,132.903,127.433,128.653,17924400.0 2025-03-20,127.633,128.423,124.533,124.793,13324500.0 2025-03-21,124.063,127.073,120.313,120.313,14683600.0 2025-03-24,121.083,123.123,119.553,122.383,12375100.0 2025-03-25,122.393,122.633,120.143,121.213,8309700.0 2025-03-26,121.133,122.833,120.843,121.743,6419200.0 2025-03-27,121.463,124.163,120.513,123.753,7732800.0 2025-03-28,123.793,124.233,121.263,121.933,6700200.0 2025-03-31,121.933,121.933,118.763,119.353,9044300.0 2025-04-01,119.353,121.333,118.903,120.523,5435300.0 2025-04-02,120.153,121.583,119.043,119.343,5768300.0 2025-04-03,117.803,122.613,117.713,122.213,8646900.0 2025-04-07,116.933,119.303,110.433,115.193,19007400.0 2025-04-08,115.133,118.833,114.933,118.633,14687500.0 2025-04-09,117.183,122.133,116.803,121.303,12679500.0 2025-04-10,122.313,123.133,119.363,122.433,9946000.0 2025-04-11,121.543,122.313,118.033,119.803,11423400.0 2025-04-14,119.643,121.503,118.613,119.103,8376700.0 2025-04-15,118.633,120.393,118.243,119.843,6460300.0 2025-04-16,119.583,121.013,118.733,120.633,6607000.0 2025-04-17,120.063,122.933,119.533,121.963,8068700.0 2025-04-18,121.833,122.753,120.633,121.433,5344200.0 2025-04-21,121.213,121.283,118.763,119.233,8084300.0 2025-04-22,118.943,119.963,117.543,118.773,8077500.0 2025-04-23,118.923,119.383,117.633,118.283,6976600.0 2025-04-24,118.233,118.433,116.143,116.183,8419200.0 2025-04-25,115.633,117.173,114.643,114.993,7813000.0 2025-04-28,114.993,117.543,114.943,115.233,7899500.0 2025-04-29,114.513,114.923,112.833,113.233,8002200.0 2025-04-30,113.273,114.813,113.093,113.373,5804200.0 2025-05-06,113.503,115.293,113.133,115.103,6655100.0 2025-05-07,116.163,117.523,115.143,115.503,6533200.0 2025-05-08,114.813,117.963,113.953,116.813,6790300.0 2025-05-09,116.323,116.513,115.633,115.993,4090000.0 2025-05-12,116.313,116.833,115.433,116.223,5826000.0 2025-05-13,116.793,116.793,115.533,115.633,4992700.0 2025-05-14,115.633,121.333,114.993,119.773,14811000.0 2025-05-15,119.033,121.073,117.863,117.923,6572900.0 2025-05-16,117.643,118.123,115.423,115.923,6655700.0 2025-05-19,112.913,114.023,112.143,112.613,13275800.0 2025-05-20,112.413,112.813,111.223,112.303,7618400.0 2025-05-21,112.323,113.023,112.173,112.323,5774200.0 2025-05-22,112.333,112.513,111.533,111.733,6158800.0 2025-05-23,111.543,112.783,111.253,111.473,5725900.0 2025-05-26,111.133,111.523,108.933,109.143,9716300.0 2025-05-27,109.043,110.013,108.433,108.813,6096400.0 2025-05-28,108.833,109.123,108.043,108.633,5902900.0 2025-05-29,108.643,109.143,107.833,108.723,6133100.0 2025-05-30,108.293,108.523,106.233,106.553,11247500.0 2025-06-03,105.643,105.703,104.533,105.033,11254000.0 2025-06-04,104.993,105.633,104.213,104.623,8955400.0 2025-06-05,104.633,106.033,104.633,105.883,8063400.0 2025-06-06,105.883,106.583,105.433,105.773,6849300.0 2025-06-09,105.443,106.523,105.033,105.883,7539400.0 2025-06-10,105.873,105.873,104.163,104.913,11626000.0 2025-06-11,104.733,106.013,104.733,104.813,8678300.0 2025-06-12,104.633,104.633,102.763,102.803,16566400.0 2025-06-13,101.683,102.073,98.113,98.713,21226900.0 2025-06-16,97.243,98.833,96.383,98.433,15101400.0 2025-06-17,98.293,100.113,97.733,99.613,10087100.0 2025-06-18,101.333,101.633,99.563,99.953,11154900.0 2025-06-19,99.623,101.613,99.613,100.643,11736300.0 2025-06-20,100.643,104.313,100.643,103.733,17573800.0 2025-06-23,102.433,104.033,101.313,103.393,8797100.0 2025-06-24,103.443,104.393,103.093,103.863,7392200.0 2025-06-25,103.863,104.913,102.353,103.333,9476500.0 2025-06-26,103.363,104.033,102.783,103.523,6536500.0 2025-06-27,102.853,103.363,102.433,102.453,7530700.0 2025-06-30,102.583,103.333,101.513,103.033,9250500.0 2025-07-01,102.643,102.823,101.833,102.133,6346300.0 2025-07-02,102.133,103.883,102.133,102.433,9388600.0 2025-07-03,102.443,103.553,102.053,102.533,6967400.0 2025-07-04,102.233,104.003,102.133,103.563,8534100.0 2025-07-07,103.563,103.903,102.683,102.863,6312700.0 2025-07-08,102.683,103.693,102.433,103.633,7544400.0 2025-07-09,103.533,105.303,103.293,103.993,10173900.0 2025-07-10,103.733,106.523,103.433,106.293,12748600.0 2025-07-11,105.523,109.213,105.513,108.733,18551500.0 2025-07-14,108.133,110.183,107.593,109.603,10903200.0 2025-07-15,108.453,109.413,107.993,108.583,9361400.0 2025-07-16,108.333,111.173,108.223,110.323,8893000.0 2025-07-17,109.743,111.133,109.113,110.283,8205700.0 2025-07-18,110.293,115.513,109.773,114.433,17373400.0 2025-07-21,114.133,114.643,112.983,113.383,8426000.0 2025-07-22,113.363,119.293,113.363,119.013,16783000.0 2025-07-23,119.013,120.383,117.633,118.013,11075900.0 2025-07-24,118.023,118.213,116.633,117.823,8364200.0 2025-07-25,117.833,118.023,113.633,114.463,12016000.0 2025-07-28,114.233,114.623,112.023,113.673,11167600.0 2025-07-29,113.513,114.243,112.323,113.933,7359100.0 2025-07-30,113.933,117.763,113.933,116.723,13282800.0 2025-07-31,116.263,116.263,112.333,112.533,11087800.0 2025-08-01,112.333,112.913,111.403,112.693,6948100.0 2025-08-04,112.933,113.933,112.253,113.683,5902200.0 2025-08-05,113.723,117.123,113.713,116.643,9419200.0 2025-08-06,116.493,117.623,115.913,117.213,5604400.0 2025-08-07,116.813,119.123,116.813,118.033,9411500.0 2025-08-08,118.085,118.085,115.105,116.375,8089900.0 2025-08-11,116.445,120.425,116.445,120.305,11393300.0 2025-08-12,120.305,124.915,119.245,119.655,17352500.0 2025-08-13,119.625,120.835,118.235,119.985,9070600.0 2025-08-14,119.985,121.855,118.755,118.905,8695600.0 2025-08-15,118.125,119.415,117.385,118.925,8648900.0 2025-08-18,118.885,120.335,118.425,119.055,10087200.0 2025-08-19,119.025,122.795,118.475,120.625,15026300.0 2025-08-20,119.925,126.725,119.905,124.535,22875100.0 2025-08-21,124.675,126.145,123.505,123.875,10027000.0 2025-08-22,123.865,125.025,122.995,124.915,8999500.0 2025-08-25,126.725,133.225,125.825,133.215,21462400.0 2025-08-26,132.225,137.225,131.045,135.055,17817800.0 2025-08-27,134.025,134.045,127.445,128.045,20028500.0 2025-08-28,127.025,128.885,124.725,127.945,12375000.0 2025-08-29,128.165,132.805,128.125,131.415,14416300.0 2025-09-01,130.225,131.365,128.425,130.075,11846600.0 2025-09-02,129.975,135.305,129.505,131.275,16285300.0 2025-09-03,131.695,135.025,128.235,129.815,10301300.0 2025-09-04,129.225,129.855,126.425,128.315,9682400.0 2025-09-05,128.305,130.455,126.735,130.125,8191900.0 2025-09-08,130.225,134.225,129.655,134.105,14216500.0 2025-09-09,133.635,134.785,131.825,134.535,9628800.0 2025-09-10,134.525,136.595,131.945,133.805,12466700.0 2025-09-11,133.225,135.115,132.525,134.685,9278900.0 2025-09-12,134.685,138.505,133.125,133.225,10655900.0 2025-09-15,132.615,134.025,131.925,133.325,7059300.0 2025-09-16,133.405,133.685,131.125,132.675,6104000.0 2025-09-17,132.225,133.325,130.595,131.225,6988700.0 2025-09-18,131.275,131.805,126.745,127.925,11695000.0 2025-09-19,127.225,129.505,126.175,129.075,8542100.0 2025-09-22,128.725,129.305,126.105,127.805,8094100.0 2025-09-23,127.795,128.695,126.225,126.835,6126800.0 2025-09-24,126.435,127.225,125.545,126.135,6262100.0 2025-09-25,126.075,126.405,123.665,123.685,9712200.0 2025-09-26,123.055,123.525,121.035,121.805,12710600.0 2025-09-29,123.045,127.995,122.225,127.285,16023300.0 2025-09-30,126.375,127.925,124.275,126.145,10255200.0 2025-10-09,124.245,124.955,121.285,124.085,12487300.0 2025-10-10,123.575,124.875,122.825,123.095,7950100.0 2025-10-13,121.225,122.225,120.925,121.525,7787300.0 2025-10-14,122.225,127.885,121.175,126.875,18560200.0 2025-10-15,125.925,129.965,125.685,128.845,11413100.0 2025-10-16,128.025,131.525,128.025,131.275,10630300.0 2025-10-17,130.775,131.865,129.075,129.225,7875300.0 2025-10-20,129.225,129.305,126.725,127.375,8147300.0 2025-10-21,127.225,130.515,126.805,128.435,7826200.0 2025-10-22,128.175,130.515,127.735,128.895,5622300.0 2025-10-23,128.205,131.025,127.505,130.805,7774600.0 2025-10-24,130.225,130.535,124.125,124.465,15693000.0 2025-10-27,123.225,125.525,122.825,123.625,9415700.0 2025-10-28,123.615,126.955,123.575,124.715,7159400.0 2025-10-29,124.625,125.115,123.115,124.095,5785200.0 2025-10-30,123.725,126.405,123.225,124.105,7914400.0 2025-10-31,124.555,131.125,124.555,128.765,19063600.0 2025-11-03,128.205,130.775,126.545,129.265,9952900.0 2025-11-04,129.255,129.325,126.415,127.325,6796700.0 2025-11-05,126.225,128.905,125.685,126.395,6164300.0 2025-11-06,127.625,128.725,125.885,126.125,6785000.0 2025-11-07,125.675,127.445,125.625,125.875,5388700.0 2025-11-10,125.875,137.795,125.325,136.715,28469800.0 2025-11-11,135.225,136.645,132.675,135.865,16129200.0 2025-11-12,135.715,138.025,135.225,136.095,10080900.0 2025-11-13,135.885,139.205,134.465,137.545,11411600.0 2025-11-14,137.125,140.105,133.835,133.845,9474500.0 2025-11-17,133.325,135.395,132.695,134.225,7802600.0 2025-11-18,134.165,136.755,133.125,133.975,7871800.0 2025-11-19,133.245,134.185,130.955,131.365,7977900.0 2025-11-20,131.655,133.435,130.785,131.075,5630100.0 2025-11-21,130.225,133.115,128.115,128.425,10177100.0 2025-11-24,128.925,130.225,126.635,127.145,8916100.0 2025-11-25,127.145,128.165,126.235,127.815,7183700.0 2025-11-26,127.815,129.525,127.725,129.155,6171900.0 2025-11-27,129.365,130.325,128.085,129.235,6153900.0 2025-11-28,129.245,130.705,128.435,130.105,5609200.0 2025-12-01,130.225,132.585,128.775,129.985,6305200.0 2025-12-02,129.225,130.395,127.915,127.915,4661900.0 2025-12-03,128.225,128.305,126.225,126.925,4813800.0 2025-12-04,126.645,127.015,121.185,121.935,14035100.0 2025-12-05,121.905,122.885,121.225,122.575,5555200.0 2025-12-08,121.825,122.515,119.225,119.605,11742600.0 2025-12-09,119.225,119.285,115.325,116.345,12711900.0 2025-12-10,115.835,117.515,114.235,116.845,8299500.0 2025-12-11,116.825,117.725,115.585,115.625,5169900.0 2025-12-12,116.375,118.685,115.435,117.205,12879600.0 2025-12-15,118.695,119.905,116.975,117.035,9519400.0 2025-12-16,116.245,117.445,115.885,117.085,5232700.0 2025-12-17,116.805,117.435,114.975,116.335,7840600.0 2025-12-18,116.125,117.075,115.725,116.195,5105800.0 2025-12-19,116.195,116.745,115.575,116.315,6712300.0 2025-12-22,115.915,117.325,115.365,115.555,8054500.0 2025-12-23,115.415,115.545,113.735,114.625,7193400.0 2025-12-24,114.345,114.605,113.535,114.165,5259300.0 2025-12-25,113.715,116.345,113.715,114.945,8192100.0 2025-12-26,114.235,114.975,113.375,113.615,7343800.0 2025-12-29,113.475,113.475,111.225,111.435,9890600.0 2025-12-30,111.395,112.325,110.925,112.075,5283200.0 2025-12-31,111.755,112.065,110.325,110.445,5839400.0 2026-01-05,110.445,112.605,110.445,112.225,8781500.0 2026-01-06,112.225,112.885,110.915,112.845,10974800.0 2026-01-07,112.875,113.025,111.065,111.345,9367600.0 2026-01-08,111.305,111.605,109.745,110.815,7233100.0 2026-01-09,111.805,112.795,110.525,111.085,8651200.0 2026-01-12,111.095,114.335,111.025,113.515,12964100.0 2026-01-13,113.515,114.705,111.865,112.225,12514400.0 2026-01-14,111.445,113.665,110.075,111.085,13697500.0 2026-01-15,109.325,111.385,109.235,109.585,8774100.0 2026-01-16,109.775,110.215,107.955,108.505,9085100.0 2026-01-19,108.295,108.825,107.525,107.815,7283300.0 2026-01-20,107.625,111.075,107.175,110.485,15007900.0 2026-01-21,109.835,110.205,107.335,107.405,10695900.0 2026-01-22,107.555,108.365,106.445,106.575,8235400.0 2026-01-23,106.575,107.805,106.135,106.265,8429400.0 2026-01-26,106.285,107.315,103.625,106.655,16092500.0 2026-01-27,106.825,107.695,104.585,106.585,12122000.0 2026-01-28,106.225,108.725,105.775,107.165,13800900.0 2026-01-29,107.805,118.455,107.325,118.455,38936300.0 2026-01-30,118.753,120.373,116.203,116.483,31515500.0 2026-02-02,114.763,121.943,114.543,117.583,26849900.0 2026-02-03,116.523,119.853,115.933,117.883,14273600.0 2026-02-04,117.103,122.953,116.583,121.883,22480000.0 2026-02-05,120.983,123.493,120.633,121.043,15871100.0 2026-02-06,121.073,122.363,117.993,118.413,12251500.0 2026-02-09,118.463,119.003,115.793,116.873,14698300.0 2026-02-10,116.583,116.583,113.183,113.773,12866200.0 2026-02-11,113.763,114.323,112.583,113.523,8572900.0 2026-02-12,113.133,113.523,111.153,111.203,9332200.0 2026-02-13,111.593,113.103,110.693,111.833,9280100.0 2026-02-24,112.433,113.103,108.063,108.083,12607300.0 2026-02-25,108.363,109.353,108.183,108.503,8764300.0 2026-02-26,108.133,108.503,106.023,106.583,10440100.0 2026-02-27,106.623,107.073,105.933,106.083,6481300.0 2026-03-02,104.563,105.763,103.183,103.753,10817400.0 2026-03-03,103.473,105.983,102.393,103.083,12431700.0 2026-03-04,102.393,102.393,98.583,99.223,15604400.0 2026-03-05,99.883,100.473,99.013,99.513,6285300.0 2026-03-06,99.023,101.783,98.793,101.563,8045200.0 2026-03-09,99.983,101.393,99.613,100.593,6622800.0 2026-03-10,101.103,101.533,100.433,100.653,6033700.0 2026-03-11,100.663,100.763,99.643,100.383,7111300.0 2026-03-12,100.333,101.343,99.473,100.763,7422700.0 2026-03-13,100.283,104.373,100.203,103.443,13109500.0 2026-03-16,103.083,105.913,102.783,104.203,11696300.0 2026-03-17,103.663,105.763,103.283,103.713,8206200.0 2026-03-18,103.583,103.993,101.743,102.433,5697700.0 2026-03-19,101.583,102.383,100.713,100.983,4917500.0 2026-03-20,101.133,102.363,100.433,100.783,5104000.0 2026-03-23,99.583,99.733,97.623,98.023,8641500.0 2026-03-24,99.223,99.383,97.463,98.973,5401300.0 2026-03-25,99.233,99.463,98.583,99.423,5071200.0 2026-03-26,99.083,99.963,97.363,97.483,7355200.0 2026-03-27,96.983,100.023,96.783,99.363,7647600.0 2026-03-30,98.583,101.813,98.143,100.883,8062000.0 2026-03-31,102.933,104.083,100.183,100.263,8996600.0 2026-04-01,101.393,102.883,99.583,101.843,6659400.0 2026-04-02,101.073,102.473,100.803,101.543,4483600.0 2026-04-03,101.483,102.083,99.683,99.853,4346400.0 2026-04-07,99.853,100.483,98.363,99.073,4472700.0 2026-04-08,100.163,100.613,99.593,100.613,5664200.0 2026-04-09,99.883,100.363,98.143,98.383,7059100.0 2026-04-10,99.073,99.073,97.783,98.093,8540800.0 2026-04-13,97.583,98.123,96.963,98.013,5596500.0 2026-04-14,98.053,98.893,97.183,98.793,7605800.0 2026-04-15,98.793,99.393,97.783,98.673,7303100.0 2026-04-16,98.353,99.143,98.033,98.633,5950900.0 2026-04-17,96.583,97.083,96.143,96.783,9256000.0 2026-04-20,96.583,96.913,95.783,96.233,7721400.0 2026-04-21,96.083,96.703,95.983,96.193,4455800.0 2026-04-22,96.213,96.213,95.303,95.823,8120900.0 2026-04-23,96.083,98.743,96.063,97.433,11547800.0 2026-04-24,96.483,99.133,95.833,98.213,10851200.0 2026-04-27,97.083,97.453,95.783,95.933,7379400.0 2026-04-28,95.953,96.953,95.383,95.783,6718300.0 2026-04-29,96.083,98.583,95.963,97.313,12244400.0 2026-04-30,96.923,97.683,95.613,95.683,8984400.0 2026-05-06,92.583,93.983,91.083,93.913,19221500.0 2026-05-07,93.863,95.933,93.583,94.633,11076100.0 2026-05-08,94.573,94.603,93.083,93.113,6855500.0 2026-05-11,93.033,93.913,91.883,92.493,9919800.0 2026-05-12,92.393,92.483,89.883,90.363,13876300.0 2026-05-13,90.373,90.763,87.803,88.283,11837400.0 2026-05-14,88.213,91.773,87.903,89.933,15180600.0 2026-05-15,88.383,88.783,86.333,86.583,13697800.0 2026-05-18,86.583,87.073,85.473,85.553,8217100.0 2026-05-19,85.703,87.983,85.703,85.913,9012200.0 2026-05-20,85.733,88.883,85.613,87.783,12216900.0 2026-05-21,87.583,89.463,86.793,87.003,9684500.0 2026-05-22,86.993,87.553,85.273,85.603,7819900.0 2026-05-25,84.993,89.083,84.463,87.433,13688900.0 2026-05-26,86.853,88.833,85.833,86.363,10925100.0 2026-05-27,86.063,89.283,83.883,87.563,20886900.0 2026-05-28,85.673,86.443,84.573,84.603,11249400.0 2026-05-29,84.193,87.963,84.143,86.623,20103100.0 2026-06-01,86.493,86.963,84.983,85.983,14082200.0 2026-06-02,85.183,86.413,83.893,84.083,14551400.0 2026-06-03,83.713,84.113,81.943,83.133,11904800.0 2026-06-04,82.983,83.913,82.183,82.183,7355200.0 2026-06-05,82.623,83.763,82.023,82.463,7387300.0 2026-06-08,82.183,82.983,80.093,80.143,10598000.0 2026-06-09,80.063,80.483,79.083,80.033,7777700.0 2026-06-10,79.963,82.263,79.613,80.993,12827700.0 2026-06-11,80.093,81.563,79.943,81.063,9364100.0 2026-06-12,80.623,82.143,80.143,80.583,14193900.0 2026-06-15,80.703,81.363,79.873,80.263,11095900.0 2026-06-16,79.923,80.213,78.303,78.863,13330300.0 2026-06-17,78.593,79.063,77.473,78.523,9412000.0 2026-06-18,78.143,78.333,76.083,76.513,11627900.0 2026-06-22,75.663,78.063,74.823,76.853,18013000.0 2026-06-23,76.293,77.883,74.233,74.453,16472800.0 2026-06-24,74.283,75.133,72.433,72.453,13564900.0 2026-06-25,72.043,75.243,71.833,73.963,17496300.0 2026-06-26,73.893,74.823,70.783,70.783,14726300.0 2026-06-29,70.583,72.843,68.953,71.793,19381800.0 2026-06-30,71.103,73.863,70.683,73.103,17024000.0 2026-07-01,72.793,74.183,71.993,73.563,12543100.0 2026-07-02,73.503,74.693,72.463,72.753,11576200.0 2026-07-03,73.033,74.143,72.183,72.783,10450500.0 2026-07-06,72.603,74.633,72.203,73.813,13435900.0 2026-07-07,73.583,74.243,71.673,71.783,8982000.0 2026-07-08,71.733,72.703,71.093,71.993,9154100.0 2026-07-09,71.663,71.983,70.193,70.493,10642500.0 2026-07-10,70.583,73.793,69.613,73.763,19818500.0 2026-07-13,72.763,73.063,71.643,72.333,11485500.0 2026-07-14,72.383,73.563,71.933,73.233,10860600.0 2026-07-15,72.393,79.193,71.693,78.703,26563600.0 2026-07-16,78.693,80.653,78.243,79.763,19022600.0 2026-07-17,79.743,81.203,77.533,78.043,19096500.0 2026-07-20,79.083,84.013,79.083,83.263,29396100.0 2026-07-21,82.183,84.043,80.033,80.803,29316400.0 2026-07-22,80.183,82.433,78.683,82.383,17887400.0 2026-07-23,81.443,81.963,79.943,80.713,11186100.0 2026-07-24,80.163,81.243,78.583,78.593,9752300.0 2026-07-27,79.143,80.233,78.493,79.313,8174200.0 2026-07-28,79.603,82.633,79.213,82.583,16608800.0 2026-07-29,82.583,85.083,82.133,83.813,17843500.0 2026-07-30,83.813,87.793,83.533,86.123,19763100.0 2026-07-31,83.463,86.733,83.093,86.513,15134600.0 2026-08-03,85.983,86.923,85.393,85.973,9261800.0 2026-08-04,85.733,86.163,83.803,84.883,11314700.0 2026-08-05,84.353,84.383,82.253,83.103,13055600.0 2026-08-06,82.993,83.523,82.163,82.593,10500000.0 2026-08-07,82.603,84.473,81.733,84.223,12872300.0 2026-08-10,84.303,87.243,84.153,86.333,13473300.0 2026-08-11,86.143,86.733,84.963,85.763,8164100.0 2026-08-12,85.273,87.703,84.713,86.673,12476400.0 2026-08-13,86.183,88.323,85.843,87.363,11221900.0 2026-08-14,87.173,87.493,84.793,85.003,8830400.0 2026-08-17,82.783,82.783,80.693,81.933,16866400.0 2026-08-18,81.863,82.463,81.333,82.203,7060600.0 2026-08-19,81.983,82.893,79.603,80.083,10307100.0 2026-08-20,80.583,81.913,80.243,81.693,7959300.0 2026-08-21,81.593,81.883,80.383,80.783,5679000.0 2026-08-24,80.783,83.053,80.113,81.093,9565300.0 2026-08-25,81.113,81.873,79.583,80.313,8828900.0 2026-08-26,76.583,79.653,76.543,78.303,15920700.0 2026-08-27,78.083,78.183,76.463,77.513,11044500.0 2026-08-28,77.98,78.83,77.05,78.44,10116700.0 2026-08-31,78.8,79.2,76.35,77.0,10463200.0 2026-09-01,76.69,80.36,76.51,78.68,13993000.0 2026-09-02,78.33,79.1,77.72,77.82,5055600.0 2026-09-03,77.84,77.99,75.75,76.0,11245700.0 2026-09-04,76.02,81.31,76.02,79.92,18425500.0 2026-09-07,79.6,80.3,78.66,79.3,7696400.0 2026-09-08,79.35,79.56,77.78,77.78,8947800.0 2026-09-09,77.65,77.78,76.69,76.9,6070100.0 2026-09-10,77.0,77.1,74.6,74.81,12009000.0 2026-09-11,74.7,74.7,73.5,73.63,7634100.0 2026-09-14,73.8,74.4,73.38,73.48,5414200.0 2026-09-15,73.7,73.78,72.0,72.0,8000000.0 2026-09-16,72.15,72.41,71.51,72.35,5623700.0 2026-09-17,72.07,72.6,71.29,71.65,5504600.0 2026-09-18,71.65,72.25,71.63,71.92,5452300.0 2026-09-21,72.28,72.72,71.6,72.2,9036100.0 2026-09-22,72.1,72.54,71.48,71.48,8961600.0 2026-09-23,71.61,73.18,71.55,72.11,10486000.0 2026-09-24,71.69,72.16,70.51,70.65,9067900.0 2026-09-28,70.65,70.95,69.7,69.96,5682200.0 2026-09-29,69.98,70.38,69.35,69.38,6876500.0 2026-09-30,69.5,73.18,69.32,72.28,14157800.0 2026-10-08,71.75,72.64,71.02,72.61,10445500.0 2026-10-09,72.28,73.33,71.15,71.5,9967100.0 2026-10-12,71.48,72.5,71.41,71.93,7301800.0 2026-10-13,71.8,72.44,70.3,70.4,10282800.0 2026-10-14,70.35,71.19,70.05,70.3,7880100.0 2026-10-15,70.0,72.63,69.88,71.37,18210200.0 2026-10-16,70.97,72.5,70.9,71.94,11719700.0 2026-10-19,71.75,74.22,71.41,72.64,16664800.0 2026-10-20,72.45,72.9,70.78,71.29,12106700.0 2026-10-21,71.29,71.62,69.01,69.18,17685000.0 2026-10-22,69.09,69.12,67.79,68.0,12821400.0 2026-10-23,68.29,70.16,67.86,69.99,15943300.0 2026-10-26,69.52,72.28,69.47,71.99,17363300.0 2026-10-27,71.55,72.85,70.85,70.85,11847900.0 2026-10-28,70.45,70.76,69.0,69.18,15117200.0 2026-10-29,69.6,70.75,69.02,70.06,13114900.0 2026-10-30,72.0,77.07,71.39,77.07,41368100.0 2026-11-02,77.7,81.62,77.2,79.77,41967700.0