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

2021-06-01,132.5,135.89,128.44,133.31,14109200.0

2021-06-02,136.83,139.23,134.95,135.56,18607200.0

2021-06-03,135.05,137.08,129.95,135.23,14243200.0

2021-06-04,135.21,141.12,134.24,139.85,18849900.0

2021-06-07,142.97,144.11,139.48,141.12,20697600.0

2021-06-08,142.11,142.21,136.64,137.42,12918800.0

2021-06-09,136.64,139.89,136.18,137.92,9742600.0

2021-06-10,137.62,139.33,136.73,138.83,10899800.0

2021-06-11,139.43,140.03,137.23,138.23,11319700.0

2021-06-15,138.23,142.48,134.23,135.1,15391900.0

2021-06-16,136.6,140.79,132.21,132.5,17999100.0

2021-06-17,133.58,146.03,133.56,146.03,25491500.0

2021-06-18,150.23,157.21,149.85,155.23,37680800.0

2021-06-21,155.23,159.11,152.13,156.11,21885500.0

2021-06-22,157.22,164.23,153.62,162.49,25665000.0

2021-06-23,160.32,176.73,159.26,170.38,32887600.0

2021-06-24,168.73,172.12,165.38,170.17,18493500.0

2021-06-25,169.23,171.73,162.24,168.23,18334100.0

2021-06-28,168.23,180.13,168.1,175.81,19982300.0

2021-06-29,176.23,177.23,170.13,171.98,14128100.0

2021-06-30,174.53,185.66,174.24,185.13,22523600.0

2021-07-01,184.18,188.97,180.4,181.91,17919100.0

2021-07-02,177.76,181.89,174.03,175.52,20871300.0

2021-07-05,179.09,189.78,177.23,188.51,23374100.0

2021-07-06,187.23,187.23,170.23,176.03,28846300.0

2021-07-07,171.63,181.57,168.22,180.13,21712300.0

2021-07-08,180.23,192.87,179.78,188.42,22741300.0

2021-07-09,187.23,191.22,180.88,186.23,15303100.0

2021-07-12,190.43,192.93,183.59,189.23,20250100.0

2021-07-13,187.23,189.63,172.23,175.92,25137400.0

2021-07-14,175.83,178.81,171.23,172.13,14845000.0

2021-07-15,172.24,173.03,164.23,171.06,16489000.0

2021-07-16,171.18,177.55,164.11,164.78,18339000.0

2021-07-19,162.23,170.1,161.23,168.41,12403000.0

2021-07-20,167.1,171.9,164.23,170.03,11004800.0

2021-07-21,171.23,183.16,169.29,181.27,23431600.0

2021-07-22,181.21,190.11,177.61,186.92,18759100.0

2021-07-23,186.21,197.73,185.23,193.24,20610100.0

2021-07-26,193.46,201.73,188.98,197.79,24868600.0

2021-07-27,202.23,217.85,201.3,202.85,40414900.0

2021-07-28,199.11,209.24,187.21,199.12,28403200.0

2021-07-29,204.73,217.23,199.23,212.14,26577600.0

2021-07-30,209.33,232.36,207.43,227.28,27219500.0

2021-08-02,225.23,225.93,206.22,217.23,26807900.0

2021-08-03,212.23,212.23,195.23,195.23,21650600.0

2021-08-04,194.23,202.22,189.24,198.58,31034900.0

2021-08-05,196.23,203.23,192.24,195.79,18586300.0

2021-08-06,199.6,203.97,188.24,193.23,19567600.0

2021-08-09,189.24,189.24,177.73,186.97,20334200.0

2021-08-10,186.98,188.38,175.24,180.12,23441300.0

2021-08-11,180.53,185.2,178.74,183.24,16640200.0

2021-08-12,181.74,191.73,181.12,185.5,16897100.0

2021-08-13,179.73,181.22,168.71,169.64,33027100.0

2021-08-16,169.23,176.86,165.06,171.73,26008400.0

2021-08-17,171.74,172.77,160.46,160.95,25256200.0

2021-08-18,164.69,165.23,160.23,164.03,14653400.0

2021-08-19,164.03,167.93,161.23,164.25,15174500.0

2021-08-20,165.23,168.41,160.38,165.32,15448000.0

2021-08-23,167.13,168.33,161.96,162.98,18975500.0

2021-08-24,164.01,176.68,163.18,175.81,25335400.0

2021-08-25,175.81,175.91,163.73,168.58,24827400.0

2021-08-26,166.23,173.62,164.3,165.23,16892300.0

2021-08-27,165.13,173.73,163.89,172.73,17659600.0

2021-08-30,180.23,180.43,165.91,167.29,26518400.0

2021-08-31,150.28,156.22,150.28,150.28,32987900.0

2021-09-01,148.88,152.22,143.04,150.88,32292900.0

2021-09-02,148.73,151.43,143.11,143.72,24118000.0

2021-09-03,145.23,148.67,143.33,145.1,15064800.0

2021-09-06,145.11,152.43,143.59,149.79,15998100.0

2021-09-07,149.85,154.76,149.85,153.23,11375900.0

2021-09-08,153.3,156.26,152.23,153.23,9666400.0

2021-09-09,153.23,154.23,149.79,151.48,9904200.0

2021-09-10,152.23,159.81,150.91,157.13,17133300.0

2021-09-13,157.13,158.23,149.23,152.53,14970700.0

2021-09-14,151.31,156.33,150.03,151.87,10663000.0

2021-09-15,151.22,152.69,147.73,148.78,11094400.0

2021-09-16,148.63,150.67,144.53,145.13,14755500.0

2021-09-17,146.42,149.33,146.38,148.48,8022300.0

2021-09-22,145.59,149.03,145.23,146.52,7626800.0

2021-09-23,146.23,151.22,143.69,147.84,12637200.0

2021-09-24,147.23,150.53,145.23,147.43,9218300.0

2021-09-27,149.77,150.11,142.23,142.42,15884400.0

2021-09-28,140.23,154.48,140.08,150.14,19719200.0

2021-09-29,149.23,149.23,141.53,144.27,17178900.0

2021-09-30,144.22,146.14,141.63,142.22,12542600.0

2021-10-08,145.17,153.13,143.71,146.93,16662900.0

2021-10-11,146.23,149.63,144.23,144.58,12175400.0

2021-10-12,143.23,145.58,138.23,139.38,14492700.0

2021-10-13,140.19,143.12,137.97,142.49,8695200.0

2021-10-14,142.23,145.22,141.43,143.35,7015600.0

2021-10-15,143.23,153.09,142.23,152.77,24228900.0

2021-10-18,148.23,149.43,145.26,146.54,22415000.0

2021-10-19,145.43,147.53,143.57,145.68,11533700.0

2021-10-20,144.94,147.89,143.67,144.07,10901400.0

2021-10-21,142.34,146.03,142.07,143.92,9501900.0

2021-10-22,145.23,152.92,144.29,151.63,21608300.0

2021-10-25,153.59,154.0,147.4,149.83,13945100.0

2021-10-26,149.18,157.91,148.76,155.24,20057900.0

2021-10-27,155.26,155.3,150.73,154.79,15100500.0

2021-10-28,169.23,169.23,158.83,161.53,41154200.0

2021-10-29,163.13,174.18,161.54,166.74,31970400.0

2021-11-01,166.23,171.66,164.19,168.32,21310200.0

2021-11-02,169.23,172.11,166.25,169.23,20835600.0

2021-11-03,170.38,171.73,165.16,166.03,17581000.0

2021-11-04,167.23,168.83,162.73,164.23,15654800.0

2021-11-05,166.43,167.54,162.93,164.54,13672500.0

2021-11-08,162.23,163.22,156.77,159.22,16762300.0

2021-11-09,159.43,163.85,156.83,161.53,16200400.0

2021-11-10,160.23,163.76,157.32,163.43,12947300.0

2021-11-11,162.03,166.41,158.36,161.79,19608400.0

2021-11-12,159.67,162.03,158.7,160.0,13058300.0

2021-11-15,160.24,166.21,160.23,164.01,19036100.0

2021-11-16,162.73,164.34,160.25,160.41,12069000.0

2021-11-17,160.14,160.7,156.17,159.15,14493000.0

2021-11-18,158.44,160.22,155.81,155.82,10898800.0

2021-11-19,155.88,157.53,154.26,156.53,11557100.0

2021-11-22,156.23,163.11,154.89,162.69,20478500.0

2021-11-23,162.23,163.83,158.98,159.39,14711500.0

2021-11-24,158.82,160.86,153.23,153.25,19600300.0

2021-11-25,153.24,154.24,150.08,153.56,14300500.0

2021-11-26,153.57,154.23,148.02,149.22,14399400.0

2021-11-29,146.94,150.11,146.45,147.46,10942500.0

2021-11-30,149.0,150.57,146.89,147.83,10353700.0

2021-12-01,150.73,162.89,150.73,162.89,22869400.0

2021-12-02,167.23,169.35,163.9,167.02,36239200.0

2021-12-03,168.21,178.64,167.94,173.72,30229600.0

2021-12-06,177.95,178.08,169.85,169.85,18003800.0

2021-12-07,174.16,175.39,166.92,168.23,14600100.0

2021-12-08,172.23,182.9,172.23,177.78,26639600.0

2021-12-09,177.23,178.72,174.36,177.34,13885800.0

2021-12-10,176.24,176.24,171.53,172.11,15091900.0

2021-12-13,172.11,173.53,170.37,171.63,10565700.0

2021-12-14,170.73,173.37,169.23,169.78,9307700.0

2021-12-15,170.33,171.73,167.53,167.7,7551300.0

2021-12-16,169.72,173.82,167.66,168.15,13091300.0

2021-12-17,167.38,168.73,164.23,164.37,11549500.0

2021-12-20,163.23,167.73,160.24,160.71,10634000.0

2021-12-21,162.92,166.93,162.23,163.46,10451900.0

2021-12-22,165.21,172.23,165.21,168.31,15862200.0

2021-12-23,168.2,170.37,166.71,168.74,8278900.0

2021-12-24,169.53,173.53,168.78,171.12,9993800.0

2021-12-27,171.7,172.11,163.57,164.93,11419000.0

2021-12-28,166.23,168.98,163.78,168.25,10959400.0

2021-12-29,167.23,168.03,160.03,162.23,12086000.0

2021-12-30,162.17,178.31,161.61,173.7,22836400.0

2021-12-31,175.49,175.49,169.4,173.08,11216100.0

2022-01-04,173.79,176.13,168.24,173.11,10874200.0

2022-01-05,172.0,172.0,155.52,155.53,25663500.0

2022-01-06,152.23,165.03,151.83,160.19,16493500.0

2022-01-07,158.24,161.21,153.86,154.23,14487900.0

2022-01-10,152.81,155.23,148.56,153.73,9994800.0

2022-01-11,153.27,153.7,148.23,149.42,9804900.0

2022-01-12,150.77,152.82,148.58,152.2,10990100.0

2022-01-13,152.03,156.83,149.64,152.37,10348500.0

2022-01-14,150.23,157.23,149.78,154.63,10539700.0

2022-01-17,154.77,160.28,153.23,158.94,10085300.0

2022-01-18,158.42,161.08,157.31,158.6,8091700.0

2022-01-19,156.81,158.73,153.91,155.13,7947400.0

2022-01-20,155.11,161.03,153.83,156.03,7249000.0

2022-01-21,153.71,155.75,150.02,150.23,8279700.0

2022-01-24,149.73,153.05,149.41,152.73,6634700.0

2022-01-25,157.33,158.23,143.33,145.64,18536600.0

2022-01-26,145.64,151.43,144.83,147.15,11249500.0

2022-01-27,146.24,149.11,141.23,143.84,11046900.0

2022-01-28,144.23,145.56,136.11,136.33,14685300.0

2022-02-07,140.18,147.04,138.53,141.06,12630400.0

2022-02-08,141.34,141.97,134.38,138.19,9953800.0

2022-02-09,138.13,141.66,135.53,140.5,8084300.0

2022-02-10,141.53,144.17,139.63,142.27,8329500.0

2022-02-11,140.73,143.11,137.92,138.53,6908900.0

2022-02-14,136.11,139.19,134.43,136.77,6783600.0

2022-02-15,138.26,142.89,137.64,142.54,10160200.0

2022-02-16,144.26,146.26,142.43,143.03,7343300.0

2022-02-17,143.03,149.53,141.57,146.54,9684800.0

2022-02-18,145.13,145.73,142.79,143.22,6581200.0

2022-02-21,143.23,143.87,140.9,141.63,6608900.0

2022-02-22,140.23,144.82,138.23,143.41,8011300.0

2022-02-23,143.44,152.23,143.43,151.13,13551000.0

2022-02-24,150.18,153.95,146.5,148.96,13323700.0

2022-02-25,151.73,154.31,149.62,151.93,10695200.0

2022-02-28,151.48,153.2,150.01,150.54,7490300.0

2022-03-01,150.65,152.2,148.78,150.37,6271600.0

2022-03-02,149.24,149.24,144.56,147.73,10810200.0

2022-03-03,148.23,150.53,145.23,145.55,7545500.0

2022-03-04,147.23,155.81,145.51,152.0,18876900.0

2022-03-07,152.02,153.53,145.77,147.23,13065800.0

2022-03-08,147.22,151.74,142.41,147.83,15014200.0

2022-03-09,149.23,152.28,143.23,151.52,16821900.0

2022-03-10,157.23,161.23,152.86,156.46,21170400.0

2022-03-11,152.23,156.6,150.58,155.05,14173000.0

2022-03-14,152.25,157.81,151.23,151.56,10675600.0

2022-03-15,149.26,153.28,143.73,144.08,13974600.0

2022-03-16,148.4,158.23,146.66,157.75,23541100.0

2022-03-17,162.58,164.23,158.91,160.03,19759400.0

2022-03-18,160.0,161.22,157.23,158.77,8773600.0

2022-03-21,158.73,159.9,153.24,156.48,11067900.0

2022-03-22,157.73,160.81,156.33,157.01,9067600.0

2022-03-23,157.83,158.7,153.01,155.13,9688900.0

2022-03-24,153.42,154.23,151.23,151.64,7320300.0

2022-03-25,154.23,156.23,150.07,150.26,10659700.0

2022-03-28,148.88,150.07,146.24,147.05,6947400.0

2022-03-29,148.23,148.91,136.47,139.1,15271300.0

2022-03-30,139.91,144.2,139.73,143.82,11053500.0

2022-03-31,142.23,143.04,135.73,138.26,11716200.0

2022-04-01,137.18,139.23,136.03,137.67,7551900.0

2022-04-06,136.97,137.03,130.37,132.03,11834600.0

2022-04-07,131.23,132.91,130.21,130.21,6225400.0

2022-04-08,130.65,133.72,128.53,131.6,7404200.0

2022-04-11,128.94,129.97,120.49,120.81,12958500.0

2022-04-12,120.49,124.93,119.22,124.32,9355600.0

2022-04-13,123.23,126.11,120.43,120.53,8997800.0

2022-04-14,122.03,130.33,121.5,127.83,13045600.0

2022-04-15,127.21,132.23,125.73,129.63,11916600.0

2022-04-18,129.13,137.63,127.21,137.03,12101800.0

2022-04-19,135.31,136.23,132.24,132.5,7347200.0

2022-04-20,133.73,134.6,130.45,130.73,7727400.0

2022-04-21,128.69,133.23,128.45,129.95,7190200.0

2022-04-22,128.82,132.37,125.74,127.23,6865700.0

2022-04-25,123.58,125.23,119.84,120.23,10044400.0

2022-04-26,120.51,121.88,112.24,113.19,11065100.0

2022-04-27,110.23,122.53,109.73,122.23,12786400.0

2022-04-28,121.23,121.23,113.23,115.79,14992000.0

2022-04-29,117.73,123.95,116.79,122.04,13126700.0

2022-05-05,121.93,125.17,120.83,122.2,9402400.0

2022-05-06,118.21,119.23,116.34,116.53,7188700.0

2022-05-09,116.23,116.87,112.86,114.36,7019100.0

2022-05-10,111.23,120.21,110.73,119.63,12518900.0

2022-05-11,118.83,130.41,118.23,126.58,17461300.0

2022-05-12,124.23,127.26,123.92,125.83,7976300.0

2022-05-13,126.23,128.03,123.23,123.64,7440300.0

2022-05-16,124.61,126.0,121.71,122.03,6213100.0

2022-05-17,121.7,128.61,121.7,126.95,10432800.0

2022-05-18,127.3,132.39,126.6,132.07,13176700.0

2022-05-19,129.08,136.91,128.26,134.84,13414300.0

2022-05-20,136.23,142.17,135.77,139.48,12517200.0

2022-05-23,141.23,146.46,140.51,145.52,15577500.0

2022-05-24,144.23,145.73,138.27,138.58,11663200.0

2022-05-25,139.38,141.7,136.63,138.42,7568700.0

2022-05-26,138.42,139.42,134.62,137.03,7350500.0

2022-05-27,138.63,141.22,135.5,136.19,7064600.0

2022-05-30,137.63,140.43,135.23,139.23,6349600.0

2022-05-31,138.81,142.09,134.41,140.87,9329900.0

2022-06-01,140.53,142.92,139.22,141.08,5956100.0

2022-06-02,141.08,145.03,138.44,143.31,8689500.0

2022-06-06,143.3,145.59,139.79,142.24,9415800.0

2022-06-07,141.73,141.73,135.99,138.15,15655900.0

2022-06-08,137.89,143.79,137.32,140.87,10307400.0

2022-06-09,139.79,140.87,133.46,134.98,10955800.0

2022-06-10,132.48,136.28,132.48,135.0,14504200.0

2022-06-13,132.29,134.89,129.96,131.98,14423300.0

2022-06-14,131.19,131.8,125.89,129.82,12579700.0

2022-06-15,129.54,132.43,127.9,128.89,12390200.0

2022-06-16,128.89,132.27,128.59,129.44,9340000.0

2022-06-17,128.29,129.95,126.17,129.48,10836800.0

2022-06-20,129.86,133.48,128.32,131.64,13886200.0

2022-06-21,131.4,131.99,127.54,128.69,11829700.0

2022-06-22,129.25,129.57,124.9,124.9,9890900.0

2022-06-23,124.9,126.99,122.99,126.51,11901900.0

2022-06-24,128.06,131.91,126.79,130.29,13638800.0

2022-06-27,131.02,133.29,130.37,131.67,11413000.0

2022-06-28,130.78,138.67,128.69,138.27,21992700.0

2022-06-29,137.29,140.69,134.61,134.93,18689800.0

2022-06-30,134.99,141.74,134.99,140.5,14721800.0

2022-07-01,139.64,140.48,136.81,137.14,10875500.0

2022-07-04,132.64,132.87,126.29,128.48,22647700.0

2022-07-05,128.28,130.37,126.5,128.86,12020600.0

2022-07-06,128.87,133.49,127.79,129.57,13432200.0

2022-07-07,129.49,130.17,126.49,127.59,9966600.0

2022-07-08,129.09,137.15,128.79,133.57,23295400.0

2022-07-11,133.29,133.29,126.79,127.28,15702400.0

2022-07-12,126.69,127.79,123.95,124.29,9029900.0

2022-07-13,123.89,125.28,121.29,122.83,8474000.0

2022-07-14,122.84,125.79,122.39,124.42,7280300.0

2022-07-15,126.46,128.08,124.48,124.59,11124700.0

2022-07-18,124.59,125.29,119.28,121.21,14793300.0

2022-07-19,120.29,121.62,118.14,120.26,11070800.0

2022-07-20,121.15,125.45,120.82,123.0,12702800.0

2022-07-21,122.0,128.37,120.51,124.97,16072500.0

2022-07-22,124.99,125.62,120.95,121.48,10774000.0

2022-07-25,120.66,121.47,118.29,118.92,7943100.0

2022-07-26,118.92,120.06,118.18,119.81,6043700.0

2022-07-27,118.49,119.27,116.29,116.91,10547300.0

2022-07-28,118.14,120.61,117.29,117.64,12289600.0

2022-07-29,118.3,118.79,116.3,116.56,8667400.0

2022-08-01,115.6,118.11,112.49,117.57,9324400.0

2022-08-02,115.29,118.59,113.19,115.98,10737700.0

2022-08-03,117.42,123.05,115.98,120.54,19429500.0

2022-08-04,121.16,123.79,120.69,122.87,13082700.0

2022-08-05,122.62,130.3,120.77,128.37,21485800.0

2022-08-08,129.67,129.97,123.83,126.01,17178400.0

2022-08-09,124.77,127.11,122.79,127.09,11315300.0

2022-08-10,125.14,128.68,124.04,124.24,10504400.0

2022-08-11,124.87,128.53,123.97,126.76,10664300.0

2022-08-12,125.29,127.25,124.83,124.99,7911700.0

2022-08-15,124.29,125.67,122.79,123.08,8153500.0

2022-08-16,123.16,124.7,120.65,121.79,8549600.0

2022-08-17,121.29,122.25,120.03,121.54,6699400.0

2022-08-18,121.54,122.26,119.6,121.96,9002600.0

2022-08-19,120.96,124.75,117.37,117.59,13536300.0

2022-08-22,116.68,118.5,115.51,117.95,6705800.0

2022-08-23,117.95,118.39,116.32,116.5,5941900.0

2022-08-24,116.45,116.77,112.81,113.26,9734900.0

2022-08-25,113.43,113.95,108.86,112.64,11379400.0

2022-08-26,112.64,114.84,112.39,113.19,6726900.0

2022-08-29,112.29,114.73,111.43,112.78,6393200.0

2022-08-30,112.45,113.71,110.52,110.81,8226400.0

2022-08-31,110.5,115.29,109.84,114.26,10959300.0

2022-09-01,114.3,115.19,111.17,111.24,6941500.0

2022-09-02,111.0,112.97,110.9,111.54,5178600.0

2022-09-05,110.89,111.11,107.8,109.51,6923500.0

2022-09-06,110.51,111.25,108.09,111.0,6717300.0

2022-09-07,111.07,116.25,111.06,114.92,12942100.0

2022-09-08,114.78,115.02,113.4,113.59,5927200.0

2022-09-09,114.29,114.58,111.41,113.21,5513600.0

2022-09-13,114.78,115.08,112.43,112.48,5534800.0

2022-09-14,109.29,111.79,109.29,110.71,6837000.0

2022-09-15,110.84,111.22,106.21,106.89,9519500.0

2022-09-16,106.56,108.68,104.5,104.5,8046900.0

2022-09-19,104.29,105.44,102.69,102.84,7402000.0

2022-09-20,103.79,104.37,102.4,103.73,5734500.0

2022-09-21,102.95,103.68,98.89,100.59,10895700.0

2022-09-22,99.27,101.09,98.29,99.35,8152900.0

2022-09-23,98.87,99.59,95.8,96.53,9542000.0

2022-09-26,95.65,97.85,95.32,96.64,5929500.0

2022-09-27,96.53,98.41,96.14,98.2,6319700.0

2022-09-28,97.39,98.28,95.69,95.69,4856600.0

2022-09-29,96.48,97.59,94.17,94.53,6719800.0

2022-09-30,94.49,94.87,92.0,92.04,7421600.0

2022-10-10,89.29,90.14,83.39,83.79,19191100.0

2022-10-11,83.78,84.16,80.9,81.67,18688500.0

2022-10-12,81.69,81.91,77.82,81.72,26197300.0

2022-10-13,81.28,83.37,80.45,80.59,17784200.0

2022-10-14,82.12,85.16,81.49,84.72,20002000.0

2022-10-17,83.21,85.53,82.89,85.06,16395000.0

2022-10-18,85.29,85.54,83.53,83.69,11283000.0

2022-10-19,83.29,84.34,82.39,82.39,9620900.0

2022-10-20,81.59,87.72,81.15,85.76,25941500.0

2022-10-21,84.75,85.17,82.75,83.47,14747700.0

2022-10-24,83.47,88.58,82.29,83.79,21063900.0

2022-10-25,83.29,84.99,81.86,82.09,13663100.0

2022-10-26,82.3,86.28,81.71,84.89,15604400.0

2022-10-27,85.14,87.08,83.89,85.1,14091400.0

2022-10-28,84.3,86.37,80.99,81.28,15630200.0

2022-10-31,77.79,83.11,75.79,80.56,20878200.0

2022-11-01,81.19,84.29,78.79,84.15,18076900.0

2022-11-02,84.15,86.79,83.39,85.54,15073400.0

2022-11-03,84.29,89.07,83.97,88.54,19388100.0

2022-11-04,88.48,90.54,86.99,89.26,18281300.0

2022-11-07,89.09,90.09,87.8,88.4,13769600.0

2022-11-08,88.63,89.06,86.75,87.24,10226000.0

2022-11-09,87.24,87.66,86.34,86.45,7272600.0

2022-11-10,86.03,87.63,84.59,85.06,10500100.0

2022-11-11,88.29,90.76,87.24,87.37,20855600.0

2022-11-14,87.59,94.36,87.45,90.99,24510200.0

2022-11-15,90.35,100.26,89.85,100.26,26487400.0

2022-11-16,101.29,103.27,99.39,101.54,27499900.0

2022-11-17,99.67,110.29,96.87,106.25,34501600.0

2022-11-18,104.09,107.06,101.66,102.04,22965700.0

2022-11-21,100.29,102.19,98.09,98.67,17129100.0

2022-11-22,98.67,100.59,97.78,99.01,12983500.0

2022-11-23,98.44,99.44,95.65,97.89,11669200.0

2022-11-24,97.83,98.87,96.37,96.92,7988100.0

2022-11-25,96.92,99.29,96.5,98.67,9668100.0

2022-11-28,97.3,98.83,95.63,96.35,9515900.0

2022-11-29,95.79,101.79,95.79,100.39,13738600.0

2022-11-30,99.63,100.65,98.64,99.08,7376600.0

2022-12-01,101.29,103.05,99.6,99.98,11462000.0

2022-12-02,98.79,100.29,96.95,96.99,9845800.0

2022-12-05,96.99,98.59,96.59,98.28,7742400.0

2022-12-06,97.91,101.39,97.55,100.42,12951400.0

2022-12-07,99.4,100.02,97.94,98.39,9092600.0

2022-12-08,98.38,98.38,96.31,96.77,8178600.0

2022-12-09,96.95,98.91,96.95,97.65,8058400.0

2022-12-12,97.7,107.59,97.34,104.99,31089800.0

2022-12-13,104.19,107.06,102.15,106.11,18615200.0

2022-12-14,110.79,111.29,102.59,102.79,25572800.0

2022-12-15,102.77,106.29,102.32,104.53,14397000.0

2022-12-16,103.22,103.92,100.82,101.91,10480200.0

2022-12-19,100.93,102.59,98.37,98.87,7517900.0

2022-12-20,98.87,100.58,98.34,99.54,6782100.0

2022-12-21,98.87,101.02,98.87,99.51,6249400.0

2022-12-22,100.28,101.16,98.17,98.64,5675300.0

2022-12-23,96.79,96.9,91.46,92.99,13307200.0

2022-12-26,93.17,100.95,93.17,99.5,13232800.0

2022-12-27,100.29,103.09,98.46,102.2,9334700.0

2022-12-28,101.74,103.18,101.06,101.49,6062400.0

2022-12-29,101.19,102.79,100.1,101.46,5643300.0

2022-12-30,102.29,102.95,99.77,100.76,5424000.0

2023-01-03,100.75,101.65,98.49,101.49,6759800.0

2023-01-04,100.98,103.56,98.39,98.7,9459800.0

2023-01-05,100.13,101.11,98.71,100.95,9539000.0

2023-01-06,99.5,102.07,97.59,101.17,10950100.0

2023-01-09,102.16,105.97,101.54,103.35,12596300.0

2023-01-10,103.15,109.09,102.87,104.67,18222900.0

2023-01-11,107.17,110.63,105.15,105.39,21554200.0

2023-01-12,106.04,106.29,102.39,104.62,8915100.0

2023-01-13,105.68,107.95,104.89,106.72,9831000.0

2023-01-16,105.0,114.17,104.1,113.31,21444600.0

2023-01-17,112.9,118.4,112.42,118.3,19735700.0

2023-01-18,117.29,117.96,114.84,114.98,11566100.0

2023-01-19,115.19,118.09,114.3,117.12,12471100.0

2023-01-20,116.49,121.77,116.29,120.92,11333000.0

2023-01-30,123.55,123.79,118.35,119.54,11185100.0

2023-01-31,119.17,119.69,111.79,112.84,21951500.0

2023-02-01,112.29,114.27,111.69,113.29,11141900.0

2023-02-02,114.2,117.58,113.4,115.38,12552500.0

2023-02-03,114.29,118.19,113.86,115.81,9361600.0

2023-02-06,114.29,115.3,111.99,112.68,11382000.0

2023-02-07,112.59,113.28,110.8,111.78,8036100.0

2023-02-08,112.19,114.25,110.89,111.37,8641000.0

2023-02-09,110.69,116.89,109.4,116.37,13992500.0

2023-02-10,116.39,117.88,114.01,114.84,8690000.0

2023-02-13,113.7,116.06,112.64,115.34,9649800.0

2023-02-14,115.29,117.32,112.59,114.15,10019600.0

2023-02-15,114.29,115.5,111.29,115.06,10840100.0

2023-02-16,114.79,117.72,110.87,111.62,13698000.0

2023-02-17,111.29,112.55,106.97,107.03,14211300.0

2023-02-20,107.02,108.5,105.55,107.81,11106000.0

2023-02-21,107.8,109.18,105.99,107.14,8848800.0

2023-02-22,106.28,107.63,105.49,106.79,5864000.0

2023-02-23,106.49,107.29,106.0,106.82,4172400.0

2023-02-24,107.29,108.12,104.28,105.31,9177400.0

2023-02-27,104.24,104.91,102.1,102.31,14494100.0

2023-02-28,103.31,103.69,101.25,103.18,8669100.0

2023-03-01,102.64,103.99,101.97,102.79,11124600.0

2023-03-02,103.19,106.22,102.82,103.48,13109300.0

2023-03-03,105.49,106.26,103.05,104.04,13671600.0

2023-03-06,104.04,104.91,102.29,103.41,11295900.0

2023-03-07,102.87,103.79,99.56,99.56,11915700.0

2023-03-08,99.2,101.15,98.29,100.09,7824800.0

2023-03-09,100.29,101.85,99.94,100.48,10056700.0

2023-03-10,99.29,101.39,98.4,99.32,9409200.0

2023-03-13,99.09,99.93,97.41,99.79,7620800.0

2023-03-14,99.29,103.65,97.8,103.33,18694700.0

2023-03-15,103.79,104.87,102.79,103.25,11796000.0

2023-03-16,102.28,105.05,102.09,103.57,11212500.0

2023-03-17,104.84,105.29,103.0,103.46,12513000.0

2023-03-20,103.29,107.17,102.09,106.11,15656400.0

2023-03-21,105.79,107.2,104.91,105.8,9317800.0

2023-03-22,105.69,105.74,103.68,104.34,9131500.0

2023-03-23,103.84,114.95,103.67,114.95,38890500.0

2023-03-24,117.25,118.29,113.59,116.19,42201100.0

2023-03-27,116.19,116.22,110.97,112.3,27206600.0

2023-03-28,111.29,112.56,106.39,107.09,20580900.0

2023-03-29,106.37,114.45,105.27,113.31,31685300.0

2023-03-30,117.29,123.29,117.29,119.61,49695800.0

2023-03-31,118.49,120.49,115.39,120.29,24708300.0

2023-04-03,127.65,130.89,124.81,129.82,48475200.0

2023-04-04,127.84,132.07,126.99,128.85,39845500.0

2023-04-06,128.79,141.51,127.39,132.79,48016700.0

2023-04-07,134.8,140.8,133.7,136.89,36141300.0

2023-04-10,137.19,137.74,128.26,129.15,37168500.0

2023-04-11,131.45,134.78,128.61,131.01,34584300.0

2023-04-12,129.3,135.62,127.43,133.28,27773500.0

2023-04-13,130.62,132.9,126.05,126.6,26799700.0

2023-04-14,128.29,135.26,125.02,133.7,36509000.0

2023-04-17,135.79,138.22,133.29,134.19,26075100.0

2023-04-18,132.29,133.29,129.27,131.2,18207200.0

2023-04-19,131.21,133.34,128.79,129.04,19339400.0

2023-04-20,128.05,134.85,128.03,134.57,26966600.0

2023-04-21,134.3,134.46,124.62,124.7,28992000.0

2023-04-24,124.63,124.69,117.18,119.03,31261800.0

2023-04-25,118.69,119.98,114.42,116.01,21673200.0

2023-04-26,115.79,116.68,108.19,109.27,30207900.0

2023-04-27,107.56,113.84,107.28,110.77,20937900.0

2023-04-28,105.35,111.81,105.3,106.76,32220200.0

2023-05-04,105.79,107.09,103.04,103.29,20116100.0

2023-05-05,103.04,106.66,102.39,103.09,18276900.0

2023-05-08,103.09,105.25,101.89,102.45,16802400.0

2023-05-09,102.3,103.26,99.89,100.05,17982000.0

2023-05-10,99.8,100.68,97.05,98.38,15926500.0

2023-05-11,99.69,100.58,98.3,99.12,14189700.0

2023-05-12,100.29,101.95,98.79,98.81,18057400.0

2023-05-15,98.5,100.37,96.89,100.37,12430300.0

2023-05-16,101.93,105.68,98.85,104.36,26246400.0

2023-05-17,102.29,108.85,102.19,107.74,25175700.0

2023-05-18,106.59,108.78,105.09,105.49,15694800.0

2023-05-19,107.48,111.81,107.09,110.3,23723300.0

2023-05-22,114.49,116.6,109.29,111.6,23405200.0

2023-05-23,109.4,109.79,105.77,105.77,15628100.0

2023-05-24,107.38,109.29,104.59,106.67,16724500.0

2023-05-25,107.28,109.64,105.98,109.09,14003700.0

2023-05-26,109.85,113.49,108.34,112.29,16098600.0

2023-05-29,113.32,114.15,109.99,110.46,15188000.0

2023-05-30,109.78,111.44,107.34,110.89,13691500.0

2023-05-31,110.28,111.0,106.29,109.09,17489100.0

2023-06-01,107.3,110.24,107.09,108.6,13238600.0

2023-06-02,108.29,109.59,105.95,107.18,11697100.0

2023-06-05,106.64,108.48,104.79,105.29,13806300.0

2023-06-06,104.39,104.4,101.12,101.35,14308300.0

2023-06-07,101.58,102.68,100.85,101.53,9766800.0

2023-06-08,100.73,100.94,98.88,99.42,9524800.0

2023-06-09,99.75,101.6,98.47,101.54,15738000.0

2023-06-12,100.7,102.24,99.64,101.19,14381700.0

2023-06-13,101.32,111.48,100.9,110.23,35567300.0

2023-06-14,110.07,111.79,109.09,110.49,19541300.0

2023-06-15,111.09,111.49,108.39,109.2,13494500.0

2023-06-16,108.4,110.79,107.5,110.17,14090300.0

2023-06-19,109.17,113.72,108.59,112.37,18524000.0

2023-06-20,111.41,113.28,110.65,112.27,12087800.0

2023-06-21,111.51,111.56,106.71,106.71,17737600.0

2023-06-26,104.37,106.21,103.02,104.76,11311900.0

2023-06-27,104.76,107.29,104.02,104.75,9080100.0

2023-06-28,104.7,106.18,102.14,103.96,11449100.0

2023-06-29,106.98,108.88,104.11,104.27,13843500.0

2023-06-30,103.01,106.55,101.91,105.16,10106800.0

2023-07-03,104.91,106.11,103.72,105.3,9493800.0

2023-07-04,105.32,109.44,104.07,107.73,15131000.0

2023-07-05,107.11,111.41,107.09,109.26,17081100.0

2023-07-06,108.31,111.89,108.07,109.35,12448500.0

2023-07-07,105.91,106.03,101.93,104.12,19398900.0

2023-07-10,104.34,107.19,103.63,104.91,8868100.0

2023-07-11,105.46,115.07,105.46,114.24,31510900.0

2023-07-12,114.21,115.11,111.79,112.12,18449000.0

2023-07-13,112.32,118.81,111.76,117.16,25877900.0

2023-07-14,118.04,122.21,116.19,116.25,25654000.0

2023-07-17,115.22,118.62,115.08,117.27,15989200.0

2023-07-18,116.95,118.79,114.37,114.64,14924300.0

2023-07-19,113.91,115.61,112.64,113.51,9572400.0

2023-07-20,113.93,114.37,110.79,111.28,9665500.0

2023-07-21,111.03,113.31,109.99,111.18,9072100.0

2023-07-24,111.11,111.69,109.1,109.84,7471100.0

2023-07-25,111.31,112.78,109.83,111.81,11945800.0

2023-07-26,111.71,114.26,110.07,110.71,10334500.0

2023-07-27,109.9,111.21,109.13,109.37,7985800.0

2023-07-28,110.3,113.79,109.73,113.14,17450600.0

2023-07-31,111.92,114.88,111.5,113.69,14299100.0

2023-08-01,113.7,114.21,111.96,113.32,8102900.0

2023-08-02,112.5,113.63,112.22,112.89,7405200.0

2023-08-03,112.23,114.41,111.19,113.02,8116300.0

2023-08-04,112.26,113.26,101.96,105.77,35252000.0

2023-08-07,103.91,105.31,102.91,104.24,13421600.0

2023-08-08,103.79,105.01,103.47,103.66,7939200.0

2023-08-09,103.63,104.09,102.51,102.97,6514700.0

2023-08-10,102.97,103.38,100.76,102.56,8718900.0

2023-08-11,102.57,102.79,100.54,100.96,7679200.0

2023-08-14,98.91,100.4,98.86,100.1,6519300.0

2023-08-15,100.71,101.14,93.79,96.66,20400000.0

2023-08-16,95.7,96.51,93.41,93.41,11214500.0

2023-08-17,92.89,95.11,92.41,94.38,7837600.0

2023-08-18,94.27,95.34,92.56,92.68,7561700.0

2023-08-21,92.71,93.36,90.26,90.42,10373300.0

2023-08-22,91.41,91.84,88.44,91.05,13147000.0

2023-08-23,91.15,91.79,88.92,89.01,9146300.0

2023-08-24,89.35,91.39,88.99,90.42,9039100.0

2023-08-25,89.42,89.83,87.29,88.01,9342900.0

2023-08-28,94.42,94.42,88.01,88.4,13606300.0

2023-08-29,88.31,92.16,87.94,91.18,12629000.0

2023-08-30,91.41,94.36,91.21,92.91,13922400.0

2023-08-31,92.13,93.67,91.51,92.89,9090200.0

2023-09-01,94.41,96.37,92.67,93.41,11498100.0

2023-09-04,92.91,95.74,92.86,95.71,10862800.0

2023-09-05,95.81,100.01,95.71,98.55,20339900.0

2023-09-06,97.21,99.41,97.17,98.83,9823300.0

2023-09-07,98.83,99.88,97.17,97.21,11844600.0

2023-09-08,95.92,97.66,95.61,96.26,7547600.0

2023-09-11,96.27,98.1,95.56,96.41,9004300.0

2023-09-12,96.43,97.39,95.81,96.7,6077100.0

2023-09-13,97.51,99.71,96.11,97.86,12955900.0

2023-09-14,97.06,97.85,95.05,95.87,8919200.0

2023-09-15,96.21,101.61,94.72,98.91,17688900.0

2023-09-18,98.11,99.41,97.61,98.42,8906500.0

2023-09-19,98.01,101.79,97.21,100.3,14155600.0

2023-09-20,99.95,101.41,98.8,99.35,8271600.0

2023-09-21,98.91,100.21,98.08,99.43,6342700.0

2023-09-22,99.11,101.09,98.04,100.89,9604100.0

2023-09-25,100.35,100.79,98.71,98.86,6792500.0

2023-09-26,98.54,99.29,97.58,97.69,7180900.0

2023-09-27,97.89,99.35,97.58,97.79,5397000.0

2023-09-28,97.79,99.01,97.01,97.51,5810000.0

2023-10-09,97.51,102.79,97.21,101.6,12705400.0

2023-10-10,100.91,103.96,100.91,102.76,10485600.0

2023-10-11,103.11,105.46,101.97,103.91,10776700.0

2023-10-12,102.91,104.36,101.16,103.21,9968500.0

2023-10-13,102.71,103.51,101.41,102.09,8897500.0

2023-10-16,101.42,101.89,99.45,100.05,7954900.0

2023-10-17,100.05,101.76,99.32,101.11,7132900.0

2023-10-18,100.51,101.71,96.91,99.31,6982400.0

2023-10-19,98.22,102.06,98.11,98.37,7728000.0

2023-10-20,98.21,98.99,95.88,96.3,7345700.0

2023-10-23,95.91,96.65,92.54,93.61,7707700.0

2023-10-24,94.59,97.07,93.34,96.59,8435100.0

2023-10-25,94.69,95.71,90.92,95.36,12525700.0

2023-10-26,95.02,95.34,92.3,93.29,6733400.0

2023-10-27,93.31,102.07,93.31,100.74,17379000.0

2023-10-30,99.84,107.47,99.82,105.79,21671300.0

2023-10-31,107.91,108.67,104.18,105.91,11344200.0

2023-11-01,105.71,106.37,103.92,104.37,6439300.0

2023-11-02,104.46,105.61,103.32,103.44,6126400.0

2023-11-03,103.61,107.77,103.61,106.91,10967100.0

2023-11-06,106.76,109.13,106.14,108.26,12234900.0

2023-11-07,107.91,108.24,104.77,105.85,11852800.0

2023-11-08,105.58,106.39,104.75,105.6,9362100.0

2023-11-09,105.31,105.96,103.4,104.01,8370400.0

2023-11-10,104.19,105.73,103.41,104.09,6555500.0

2023-11-13,104.68,105.41,102.46,103.02,9527900.0

2023-11-14,102.91,103.89,101.83,102.58,7471700.0

2023-11-15,104.17,106.81,102.92,105.9,14771600.0

2023-11-16,104.81,105.12,102.87,103.6,7571100.0

2023-11-17,103.2,105.14,102.61,103.89,7934300.0

2023-11-20,103.89,103.9,98.79,98.97,18339900.0

2023-11-21,99.01,99.39,96.52,96.81,13061200.0

2023-11-22,96.16,96.66,94.51,94.6,12158800.0

2023-11-23,94.54,95.7,93.79,95.6,10336600.0

2023-11-24,95.61,95.7,93.51,93.67,7550400.0

2023-11-27,93.04,94.21,92.41,93.95,8852000.0

2023-11-28,93.95,94.61,93.11,94.11,7690400.0

2023-11-29,95.41,95.9,93.26,93.55,9047300.0

2023-11-30,93.11,93.38,92.15,93.01,6992900.0

2023-12-01,93.06,94.29,91.2,94.06,10049000.0

2023-12-04,93.78,94.31,93.24,93.38,6928000.0

2023-12-05,92.91,92.92,88.82,88.97,12565300.0

2023-12-06,88.18,90.91,88.11,90.23,9069600.0

2023-12-07,89.91,90.64,88.21,88.68,7863000.0

2023-12-08,88.76,91.24,88.24,90.82,13218700.0

2023-12-11,89.96,92.36,88.71,91.81,10582000.0

2023-12-12,91.91,94.44,91.42,92.53,11180800.0

2023-12-13,92.06,94.06,91.59,92.21,9656800.0

2023-12-14,93.32,95.38,92.75,94.02,13008500.0

2023-12-15,94.27,94.67,92.42,93.05,8561600.0

2023-12-18,92.12,92.7,91.18,91.55,5833100.0

2023-12-19,91.29,93.91,91.15,92.79,7828800.0

2023-12-20,92.66,92.88,89.39,90.07,9380100.0

2023-12-21,89.7,91.76,89.31,90.6,6951800.0

2023-12-22,91.9,92.86,89.51,90.03,8227400.0

2023-12-25,89.41,90.64,88.9,89.83,5022400.0

2023-12-26,89.83,90.01,87.72,88.05,5959600.0

2023-12-27,88.16,90.91,88.16,89.74,10892900.0

2023-12-28,89.65,92.18,88.25,91.41,11209300.0

2023-12-29,91.21,92.41,90.79,91.3,8548100.0

2024-01-02,91.31,91.31,88.76,88.89,8930600.0

2024-01-03,88.71,88.81,83.77,84.97,16606400.0

2024-01-04,84.63,84.77,78.91,80.21,21178700.0

2024-01-05,79.56,81.16,77.3,78.61,17185500.0

2024-01-08,77.91,78.79,75.6,76.52,17052800.0

2024-01-09,76.91,77.7,75.27,76.61,12295600.0

2024-01-10,76.04,76.79,74.76,75.49,9530800.0

2024-01-11,75.07,77.07,75.04,76.77,10206700.0

2024-01-12,76.28,76.58,75.24,75.51,7963500.0

2024-01-15,75.06,77.21,74.41,75.46,9691800.0

2024-01-16,75.31,75.83,73.67,75.39,11077800.0

2024-01-17,74.91,75.69,73.23,73.24,8126400.0

2024-01-18,72.78,75.09,71.72,74.84,13784600.0

2024-01-19,74.46,75.4,73.91,74.19,8170000.0

2024-01-22,74.01,74.41,70.21,71.2,12616400.0

2024-01-23,71.21,72.91,70.91,72.14,9923700.0

2024-01-24,72.71,72.85,68.81,71.01,13124900.0

2024-01-25,70.78,73.21,70.27,73.07,11939200.0

2024-01-26,70.91,70.91,66.91,67.64,29918700.0

2024-01-29,66.81,68.21,64.62,65.59,19437400.0

2024-01-30,65.43,66.2,63.96,64.26,9885300.0

2024-01-31,63.91,64.72,61.32,61.41,14230700.0

2024-02-01,61.33,64.6,60.82,62.22,15342500.0

2024-02-02,62.61,62.98,56.91,59.09,18212000.0

2024-02-05,58.9,58.91,54.11,56.83,18284000.0

2024-02-06,56.54,60.91,55.91,60.87,17349000.0

2024-02-07,61.06,62.48,60.29,61.21,17746500.0

2024-02-08,61.69,67.44,61.66,67.44,21011000.0

2024-02-19,67.46,67.9,63.68,65.86,26161100.0

2024-02-20,65.1,70.93,63.34,69.06,30158200.0

2024-02-21,66.41,70.51,66.26,68.18,34144700.0

2024-02-22,66.91,71.95,66.71,71.45,30134300.0

2024-02-23,71.46,72.22,69.9,70.89,26247600.0

2024-02-26,70.91,71.73,69.71,70.27,18635300.0

2024-02-27,69.83,73.54,69.17,73.1,23433500.0

2024-02-28,73.21,74.51,68.72,68.81,24215000.0

2024-02-29,68.21,72.21,68.02,72.18,22964000.0

2024-03-01,72.28,75.57,72.07,74.67,24492800.0

2024-03-04,75.09,75.57,73.06,73.84,19293800.0

2024-03-05,73.01,74.6,72.7,73.17,16705700.0

2024-03-06,72.91,73.16,70.99,71.74,14820000.0

2024-03-07,71.88,73.11,69.41,69.43,15181500.0

2024-03-08,69.94,71.39,69.38,70.51,12336300.0

2024-03-11,69.63,73.71,68.96,73.54,19419300.0

2024-03-12,73.88,81.0,73.4,77.91,44915100.0

2024-03-13,78.91,79.31,76.21,77.26,29531000.0

2024-03-14,76.46,77.53,75.27,76.09,17770700.0

2024-03-15,75.91,76.67,74.29,76.33,18226800.0

2024-03-18,76.56,77.41,75.57,76.8,21306500.0

2024-03-19,76.81,78.86,75.81,76.12,22380500.0

2024-03-20,75.68,76.76,74.68,76.01,15425800.0

2024-03-21,78.25,81.23,77.21,79.06,37843900.0

2024-03-22,79.91,81.34,77.2,77.29,31645200.0

2024-03-25,75.93,76.33,72.25,72.44,26722400.0

2024-03-26,73.56,78.57,73.31,75.38,30206900.0

2024-03-27,74.87,75.14,69.43,69.66,24253900.0

2024-03-28,69.66,72.37,68.59,71.66,17020000.0

2024-03-29,71.65,71.65,69.36,70.78,14497300.0

2024-04-01,70.86,71.58,69.91,71.35,17933000.0

2024-04-02,72.8,72.92,70.36,70.81,16482700.0

2024-04-03,70.27,72.78,68.29,70.52,23837800.0

2024-04-08,70.31,70.91,68.65,68.65,15821800.0

2024-04-09,68.71,69.8,67.91,68.76,11952300.0

2024-04-10,68.91,69.17,65.12,65.33,17433100.0

2024-04-11,65.51,71.24,65.51,69.09,33596900.0

2024-04-12,68.71,75.15,68.51,72.76,35840100.0

2024-04-15,71.91,72.69,70.98,72.11,20979200.0

2024-04-16,71.59,71.59,67.71,67.78,18105100.0

2024-04-17,69.41,74.67,68.71,74.67,34327500.0

2024-04-18,75.42,76.31,74.34,74.91,27642000.0

2024-04-19,74.21,74.41,71.56,73.0,22347200.0

2024-04-22,69.26,75.08,68.0,74.87,36890300.0

2024-04-23,74.61,75.21,72.99,73.41,19473400.0

2024-04-24,74.16,77.23,74.16,76.81,29444400.0

2024-04-25,76.02,78.18,75.92,76.02,21455000.0

2024-04-26,76.01,78.59,75.84,77.61,25022700.0

2024-04-29,77.61,79.88,77.38,77.66,28811500.0

2024-04-30,77.62,79.51,77.13,77.66,17926000.0

2024-05-06,78.93,81.84,78.93,80.85,24132000.0

2024-05-07,80.89,85.9,80.7,82.94,27886900.0

2024-05-08,82.91,82.91,80.43,80.9,18668100.0

2024-05-09,80.42,82.41,80.35,81.5,16650100.0

2024-05-10,81.71,84.41,80.8,81.4,23419800.0

2024-05-13,79.91,86.48,79.68,85.23,27023900.0

2024-05-14,85.53,86.11,84.01,85.53,18139600.0

2024-05-15,85.62,85.7,81.95,82.33,17066800.0

2024-05-16,82.91,83.41,79.91,80.46,18224700.0

2024-05-17,80.56,81.91,79.71,81.78,13686000.0

2024-05-20,81.76,82.3,80.43,81.59,12259000.0

2024-05-21,81.41,83.24,81.01,81.83,10591200.0

2024-05-22,81.83,82.33,80.18,81.44,12437500.0

2024-05-23,81.44,82.51,80.13,80.17,12084800.0

2024-05-24,80.0,80.79,77.22,77.51,18008900.0

2024-05-27,77.75,80.43,75.92,80.39,18354400.0

2024-05-28,80.3,84.07,79.93,80.6,22107700.0

2024-05-29,79.93,80.89,78.91,79.35,10737000.0

2024-05-30,79.29,81.89,78.26,81.29,15428900.0

2024-05-31,81.4,83.9,80.94,82.02,16715100.0

2024-06-03,82.92,85.93,82.41,85.08,24898100.0

2024-06-04,85.08,85.69,83.09,84.21,14370400.0

2024-06-05,83.86,85.75,83.63,83.68,12739100.0

2024-06-06,84.53,85.11,81.79,82.06,18498400.0

2024-06-07,82.48,84.21,81.31,82.37,13729900.0

2024-06-11,82.91,86.49,82.51,86.47,23333800.0

2024-06-12,85.93,87.59,85.21,85.51,18921800.0

2024-06-13,86.81,90.24,86.46,87.91,27153400.0

2024-06-14,87.41,89.59,85.76,89.57,19235000.0

2024-06-17,89.21,93.9,88.9,93.19,24311200.0

2024-06-18,93.11,94.4,91.34,92.51,19500900.0

2024-06-19,94.11,96.06,92.56,93.62,21226000.0

2024-06-20,92.91,94.51,91.66,91.91,16626900.0

2024-06-21,89.99,93.91,89.41,93.41,17103800.0

2024-06-24,93.11,95.53,91.14,91.36,18387700.0

2024-06-25,90.91,92.41,87.88,88.86,21070100.0

2024-06-26,89.57,92.71,88.27,92.11,15530500.0

2024-06-27,91.02,95.37,90.91,93.11,20637200.0

2024-06-28,91.96,95.15,91.92,94.53,16069400.0

2024-07-01,93.97,94.9,89.46,93.32,15848300.0

2024-07-02,92.92,92.92,88.72,89.12,18359100.0

2024-07-03,88.93,91.41,88.32,90.6,13030000.0

2024-07-04,90.55,92.9,90.21,90.51,11445600.0

2024-07-05,90.51,91.41,87.49,90.75,14475000.0

2024-07-08,91.88,92.5,90.58,90.87,11883700.0

2024-07-09,90.91,95.91,89.61,95.33,20846800.0

2024-07-10,95.37,96.83,94.69,95.95,14493600.0

2024-07-11,97.21,98.77,94.43,96.73,15758700.0

2024-07-12,95.52,97.11,94.21,96.26,10475800.0

2024-07-15,95.91,97.26,95.46,96.11,7949200.0

2024-07-16,95.61,97.51,94.23,96.9,14101200.0

2024-07-17,96.91,97.1,94.82,94.91,10274700.0

2024-07-18,93.22,94.81,88.91,92.91,20597200.0

2024-07-19,91.92,96.2,91.81,94.91,16018100.0

2024-07-22,94.98,95.62,92.49,93.28,12213400.0

2024-07-23,93.29,93.57,87.79,87.79,19479000.0

2024-07-24,87.61,88.92,84.91,85.21,16962600.0

2024-07-25,85.16,85.16,82.61,83.31,12745600.0

2024-07-26,83.61,84.43,82.17,83.32,11913800.0

2024-07-29,83.32,84.08,81.41,81.46,12616300.0

2024-07-30,81.13,82.57,79.51,81.9,12352300.0

2024-07-31,81.31,84.96,80.91,84.89,16043000.0

2024-08-01,85.21,86.58,84.51,85.65,13555500.0

2024-08-02,84.15,84.98,81.82,81.97,13156200.0

2024-08-05,79.94,81.41,76.52,76.57,23258100.0

2024-08-06,77.89,78.39,75.84,77.09,12730300.0

2024-08-07,76.96,77.31,75.57,75.86,9295100.0

2024-08-08,75.18,77.06,73.99,76.48,14485900.0

2024-08-09,77.71,78.41,76.91,77.03,11723300.0

2024-08-12,76.68,77.56,76.46,77.1,6011600.0

2024-08-13,77.51,78.07,76.49,77.87,7007000.0

2024-08-14,77.91,78.22,77.02,77.14,6314500.0

2024-08-15,77.11,79.18,76.73,77.66,9914600.0

2024-08-16,77.99,79.0,77.57,77.81,8424200.0

2024-08-19,77.51,78.7,77.23,77.89,6817300.0

2024-08-20,78.38,78.71,77.26,78.14,8279700.0

2024-08-21,77.48,77.48,72.88,72.9,27929600.0

2024-08-22,73.29,73.65,71.52,72.56,14704300.0

2024-08-23,71.91,72.41,70.93,71.27,11164300.0

2024-08-26,71.53,71.79,69.93,70.19,10119800.0

2024-08-27,70.18,70.47,68.91,69.14,9216900.0

2024-08-28,69.14,69.65,68.56,68.86,7639100.0

2024-08-29,68.61,69.96,67.68,68.91,10725600.0

2024-08-30,68.91,71.84,68.79,71.29,17053800.0

2024-09-02,71.29,71.29,67.43,67.45,15041000.0

2024-09-03,68.12,69.58,67.83,68.93,9534200.0

2024-09-04,67.94,68.79,67.48,67.75,9824700.0

2024-09-05,67.91,68.96,67.73,68.3,7572900.0

2024-09-06,68.35,68.5,66.79,66.79,7428400.0

2024-09-09,66.28,67.7,66.17,66.55,6195000.0

2024-09-10,66.79,67.31,65.31,66.84,10247200.0

2024-09-11,66.51,67.0,65.91,66.55,7741000.0

2024-09-12,66.91,67.37,65.71,65.71,7182200.0

2024-09-13,65.71,65.99,64.21,64.21,10362900.0

2024-09-18,64.26,64.91,63.04,63.69,8693300.0

2024-09-19,64.21,65.26,63.35,64.42,10680600.0

2024-09-20,64.58,64.93,63.51,64.2,8135200.0

2024-09-23,64.2,65.37,63.75,64.04,7621600.0

2024-09-24,64.72,67.32,63.91,67.31,19155400.0

2024-09-25,68.12,70.45,67.84,68.36,21660800.0

2024-09-26,68.89,74.19,68.72,74.18,28859000.0

2024-09-27,75.31,79.34,74.65,79.31,18296300.0

2024-09-30,84.26,87.35,80.92,87.28,41920700.0

2024-10-08,96.12,96.12,90.36,96.12,42265600.0

2024-10-09,96.01,100.05,90.91,92.01,60829800.0

2024-10-10,92.42,93.68,85.43,86.99,43040000.0

2024-10-11,85.41,86.8,81.78,82.91,26759300.0

2024-10-14,82.91,85.19,80.39,85.03,28720800.0

2024-10-15,85.04,87.36,83.46,83.91,24654000.0

2024-10-16,81.91,83.38,81.06,81.99,18382600.0

2024-10-17,82.59,84.11,81.29,81.3,17252300.0

2024-10-18,81.11,88.91,80.92,86.65,36143200.0

2024-10-21,91.4,92.0,88.59,88.83,48779400.0

2024-10-22,87.74,89.39,86.71,87.71,25415100.0

2024-10-23,86.91,88.46,86.67,86.91,19867700.0

2024-10-24,86.43,88.46,85.92,87.21,18743100.0

2024-10-25,87.46,89.21,86.11,88.06,21559200.0

2024-10-28,88.05,90.55,87.19,89.67,24488100.0

2024-10-29,89.91,90.75,87.51,87.51,25767800.0

2024-10-30,86.99,89.35,86.65,87.67,19984500.0

2024-10-31,87.66,89.71,86.11,89.08,28035500.0

2024-11-01,88.39,88.81,85.09,85.21,22223200.0

2024-11-04,85.51,89.8,85.21,88.91,24716400.0

2024-11-05,89.11,91.65,88.42,90.99,28777200.0

2024-11-06,100.17,100.17,92.66,93.43,49902100.0

2024-11-07,93.59,96.09,92.92,95.55,29854700.0

2024-11-08,96.55,98.2,93.91,94.39,36673200.0

2024-11-11,94.59,98.6,94.57,98.05,40235600.0

2024-11-12,98.13,98.4,94.96,95.77,29664800.0

2024-11-13,94.84,95.71,92.81,95.22,21244900.0

2024-11-14,94.81,94.81,90.91,91.13,19403500.0

2024-11-15,91.17,93.14,88.06,88.5,21198800.0

2024-11-18,88.41,89.24,84.8,85.37,20314100.0

2024-11-19,85.98,87.86,84.8,87.67,16317500.0

2024-11-20,87.22,87.83,86.42,87.22,12418000.0

2024-11-21,87.23,88.08,86.29,87.23,12234400.0

2024-11-22,87.24,87.89,83.21,83.29,17145600.0

2024-11-25,83.91,84.35,81.11,82.82,14196200.0

2024-11-26,82.11,83.28,82.03,82.13,8780400.0

2024-11-27,81.93,83.91,80.81,83.91,13866900.0

2024-11-28,84.2,85.36,83.41,84.15,14304800.0

2024-11-29,83.72,86.23,82.82,84.69,16104600.0

2024-12-02,82.91,84.21,82.34,83.69,23990200.0

2024-12-03,83.97,84.02,81.92,82.63,16622400.0

2024-12-04,84.73,86.51,84.27,84.78,31331600.0

2024-12-05,84.79,85.06,83.46,83.99,15354900.0

2024-12-06,83.96,85.11,83.22,84.89,15601800.0

2024-12-09,84.02,84.69,81.71,82.23,21997000.0

2024-12-10,84.79,85.15,82.24,82.6,22781100.0

2024-12-11,82.21,83.91,81.99,83.12,13704500.0

2024-12-12,83.13,83.97,82.29,83.44,15534900.0

2024-12-13,82.91,91.89,82.73,91.89,80388100.0

2024-12-16,90.49,98.91,90.0,95.57,89943500.0

2024-12-17,94.11,95.91,92.07,92.59,39121500.0

2024-12-18,92.21,101.96,92.21,101.96,57622700.0

2024-12-19,105.41,112.27,103.91,111.06,104783600.0

2024-12-20,109.61,113.51,108.46,112.11,66829300.0

2024-12-23,115.57,115.91,106.16,106.16,59923400.0

2024-12-24,106.91,107.9,101.73,106.91,56896200.0

2024-12-25,107.91,112.91,106.87,108.67,49478900.0

2024-12-26,107.41,114.79,106.9,113.91,48428400.0

2024-12-27,113.9,116.41,110.4,110.87,40396900.0

2024-12-30,112.12,114.67,109.2,112.73,32104000.0

2024-12-31,112.91,112.99,105.71,105.71,36654400.0

2025-01-02,105.16,106.11,100.67,101.9,30243100.0

2025-01-03,102.51,105.51,99.0,102.01,34128900.0

2025-01-06,102.55,103.71,97.54,98.45,31342000.0

2025-01-07,99.35,105.24,98.56,104.11,33877100.0

2025-01-08,103.07,114.63,102.71,113.56,62000500.0

2025-01-09,112.23,124.2,112.02,121.81,63692100.0

2025-01-10,118.91,122.77,118.79,119.41,35924500.0

2025-01-13,117.91,120.81,114.94,116.76,31307700.0

2025-01-14,116.9,128.55,113.42,128.55,50403000.0

2025-01-15,128.7,136.71,127.12,131.77,53533600.0

2025-01-16,130.98,132.79,124.08,127.11,39402400.0

2025-01-17,127.81,136.67,127.35,133.7,41894500.0

2025-01-20,133.71,133.79,129.91,131.91,27594100.0

2025-01-21,132.94,138.71,127.03,131.01,44660100.0

2025-01-22,128.91,138.21,127.51,135.12,40713300.0

2025-01-23,135.91,139.91,128.56,129.38,39825500.0

2025-01-24,128.7,130.59,126.36,129.41,33673500.0

2025-01-27,128.25,130.36,125.4,126.31,22323000.0

2025-02-05,132.89,137.62,132.16,134.26,35421400.0

2025-02-06,132.01,142.31,131.91,139.54,36858200.0

2025-02-07,138.41,142.46,134.38,137.47,35777900.0

2025-02-10,137.41,137.41,132.82,133.54,26470500.0

2025-02-11,133.51,135.29,130.9,132.91,20152200.0

2025-02-12,132.41,134.35,129.9,133.89,25482700.0

2025-02-13,133.79,133.79,125.91,126.59,36499500.0

2025-02-14,126.18,127.35,123.95,126.23,26186200.0

2025-02-17,126.21,127.71,124.72,126.4,27084400.0

2025-02-18,126.31,126.37,121.59,122.38,28645200.0

2025-02-19,122.37,127.35,121.91,126.42,34409400.0

2025-02-20,126.41,128.92,123.91,127.3,23578700.0

2025-02-21,127.32,139.11,126.51,136.96,49534100.0

2025-02-24,137.71,146.47,135.96,141.91,39675400.0

2025-02-25,137.91,140.66,134.27,135.91,35920900.0

2025-02-26,135.91,136.41,130.22,135.68,27619500.0

2025-02-27,134.91,137.4,129.42,132.65,27343200.0

2025-02-28,130.9,139.68,130.02,130.74,44693900.0

2025-03-03,133.91,133.91,125.3,128.49,27599600.0

2025-03-04,125.77,136.55,122.92,133.41,35214000.0

2025-03-05,134.31,136.79,131.91,134.79,24585400.0

2025-03-06,134.81,138.74,134.12,136.64,27212300.0

2025-03-07,135.25,135.26,130.11,133.59,28299200.0

2025-03-10,131.12,132.92,129.55,131.43,17774300.0

2025-03-11,128.02,129.71,126.21,127.09,21403800.0

2025-03-12,128.3,130.1,126.06,127.39,19880800.0

2025-03-13,126.46,127.1,121.91,123.19,21533500.0

2025-03-14,122.87,129.35,122.71,128.8,24206600.0

2025-03-17,128.19,129.02,126.41,126.94,12371800.0

2025-03-18,127.69,131.11,126.93,128.82,19766300.0

2025-03-19,127.91,130.89,127.02,129.86,18851400.0

2025-03-20,129.22,131.8,127.04,127.31,15136500.0

2025-03-21,125.91,127.04,122.09,122.52,16610600.0

2025-03-24,122.72,124.11,120.76,124.03,15131100.0

2025-03-25,123.27,123.71,117.87,118.22,20542700.0

2025-03-26,118.22,119.05,115.49,115.87,19642500.0

2025-03-27,115.46,119.2,115.46,116.54,14242500.0

2025-03-28,115.91,117.13,115.56,115.92,8404100.0

2025-03-31,115.96,116.8,113.01,115.79,12308500.0

2025-04-01,116.41,117.89,114.71,116.4,12079600.0

2025-04-02,116.4,117.59,115.61,116.5,7960800.0

2025-04-03,114.56,117.21,113.81,114.66,9981800.0

2025-04-07,103.91,110.9,103.09,103.11,25454200.0

2025-04-08,104.77,105.57,99.79,102.39,26952000.0

2025-04-09,100.9,106.41,97.78,103.87,27581000.0

2025-04-10,107.9,109.43,105.59,106.81,21466900.0

2025-04-11,106.6,115.71,105.01,111.23,32246500.0

2025-04-14,113.23,113.4,109.29,110.64,18581800.0

2025-04-15,109.91,110.65,107.71,108.91,12675000.0

2025-04-16,109.02,109.51,105.91,108.1,12639300.0

2025-04-17,107.84,109.92,107.19,108.11,11004400.0

2025-04-18,107.79,107.79,106.3,107.21,6922500.0

2025-04-21,107.82,111.91,106.92,111.37,13940200.0

2025-04-22,111.3,114.69,110.86,111.26,13886000.0

2025-04-23,111.9,114.01,111.12,113.51,15109300.0

2025-04-24,114.01,114.01,109.11,110.07,15513000.0

2025-04-25,110.11,113.79,109.59,111.54,16191300.0

2025-04-28,111.54,114.41,108.72,114.11,21757300.0

2025-04-29,115.11,125.63,115.03,125.63,43808600.0

2025-04-30,125.79,128.61,124.41,127.6,33476000.0

2025-05-06,129.47,133.95,129.21,130.76,30198000.0

2025-05-07,130.97,131.68,128.26,129.26,18104400.0

2025-05-08,128.02,128.91,125.94,126.43,16185200.0

2025-05-09,125.23,125.85,122.62,123.31,16554800.0

2025-05-12,124.42,125.53,122.78,124.39,12913100.0

2025-05-13,125.94,127.43,124.07,124.42,17563300.0

2025-05-14,124.44,126.55,122.39,123.4,14648400.0

2025-05-15,122.91,123.5,120.41,120.91,12437300.0

2025-05-16,120.94,122.29,120.66,121.2,8363400.0

2025-05-19,121.88,126.7,120.77,125.21,22365400.0

2025-05-20,124.71,127.46,123.42,125.06,15810700.0

2025-05-21,123.46,123.48,115.99,117.05,31614500.0

2025-05-22,116.91,119.44,116.41,116.57,13129800.0

2025-05-23,116.0,117.12,114.31,114.31,13880000.0

2025-05-26,114.39,115.99,113.54,114.94,11203000.0

2025-05-27,114.34,114.78,111.76,111.81,11410600.0

2025-05-28,112.56,114.2,112.14,112.41,11295900.0

2025-05-29,112.68,113.35,111.43,112.66,11502600.0

2025-05-30,112.11,113.21,110.4,111.21,10283800.0

2025-06-03,110.02,114.05,109.92,111.79,11756400.0

2025-06-04,112.17,115.77,111.78,114.49,13663000.0

2025-06-05,114.9,117.39,113.69,116.81,14671700.0

2025-06-06,116.57,126.69,115.92,122.35,29191800.0

2025-06-09,121.91,122.81,120.28,121.54,16133900.0

2025-06-10,121.81,121.82,116.62,118.31,14136800.0

2025-06-11,118.47,120.71,117.91,118.06,10358000.0

2025-06-12,118.79,121.11,117.91,118.86,12892700.0

2025-06-13,117.81,118.88,116.69,117.81,11264900.0

2025-06-16,117.91,123.23,117.91,119.92,16911700.0

2025-06-17,121.52,123.91,119.09,121.23,14441300.0

2025-06-18,120.9,123.53,117.91,121.53,14672000.0

2025-06-19,121.29,125.4,121.11,122.12,18264000.0

2025-06-20,121.52,122.16,116.41,117.87,16593900.0

2025-06-23,116.62,120.6,116.3,119.12,11257900.0

2025-06-24,121.17,123.81,120.81,122.82,16750000.0

2025-06-25,123.89,124.7,121.51,124.41,17473200.0

2025-06-26,124.11,124.56,121.91,122.16,13130500.0

2025-06-27,123.21,126.41,121.21,125.25,20986700.0

2025-06-30,127.28,127.41,124.11,125.44,14143400.0

2025-07-01,124.91,125.46,122.42,122.93,14287600.0

2025-07-02,122.19,122.21,119.01,119.89,13068100.0

2025-07-03,119.83,120.8,118.25,118.97,12859000.0

2025-07-04,118.44,119.55,116.76,118.1,14182700.0

2025-07-07,118.23,120.06,117.11,120.06,11458500.0

2025-07-08,122.25,122.75,120.26,120.96,15187800.0

2025-07-09,120.16,120.24,118.54,118.72,12605600.0

2025-07-10,118.27,119.12,117.29,117.31,11158300.0

2025-07-11,117.15,118.35,116.62,117.61,12977400.0

2025-07-14,117.86,118.45,116.71,116.84,11279200.0

2025-07-15,116.35,116.81,113.25,114.25,23620300.0

2025-07-16,114.25,115.65,113.25,113.49,15874300.0

2025-07-17,113.3,117.44,113.07,117.24,24127500.0

2025-07-18,117.11,119.55,115.48,116.41,20323300.0

2025-07-21,116.07,116.78,114.65,116.36,11594400.0

2025-07-22,116.22,116.58,115.05,115.12,14392700.0

2025-07-23,115.02,117.61,114.75,116.24,14911100.0

2025-07-24,115.85,117.25,114.39,117.14,17225400.0

2025-07-25,117.15,121.25,117.15,121.19,35693400.0

2025-07-28,121.25,121.45,118.96,119.51,19101200.0

2025-07-29,119.25,120.75,118.65,119.53,16994100.0

2025-07-30,123.31,128.92,122.56,123.24,47298700.0

2025-07-31,120.25,126.05,119.53,120.38,30874800.0

2025-08-01,119.75,121.35,116.34,116.56,24781300.0

2025-08-04,115.55,119.45,115.55,118.09,16078300.0

2025-08-05,118.25,118.55,116.55,117.25,12485100.0

2025-08-06,117.25,117.9,116.26,117.53,11448600.0

2025-08-07,117.23,118.45,116.57,116.92,16994100.0

2025-08-08,116.93,116.93,115.65,115.65,12151300.0

2025-08-11,116.04,117.75,115.73,117.2,12798200.0

2025-08-12,117.56,120.75,116.85,119.72,25275600.0

2025-08-13,119.74,122.25,119.19,120.71,24098700.0

2025-08-14,120.95,124.74,119.8,120.26,31400300.0

2025-08-15,119.26,122.75,119.26,122.15,21150000.0

2025-08-18,122.58,127.23,120.76,124.95,32849900.0

2025-08-19,124.73,128.13,122.1,122.51,32317500.0

2025-08-20,122.25,126.5,121.26,126.26,35989800.0

2025-08-21,131.34,138.96,131.34,136.41,85897100.0

2025-08-22,134.37,150.13,134.33,150.13,78079100.0

2025-08-25,158.25,162.75,152.13,157.05,83619800.0

2025-08-26,157.05,157.05,151.87,153.65,38225300.0

2025-08-27,155.12,167.75,151.43,157.88,62381100.0

2025-08-28,160.25,165.05,158.26,163.7,49432800.0

2025-08-29,161.05,161.25,155.65,158.23,39800600.0

2025-09-01,163.36,174.13,156.25,174.13,61279700.0

2025-09-02,178.53,187.25,172.3,175.25,76285200.0

2025-09-03,175.51,176.98,167.8,170.34,44127600.0

2025-09-04,168.25,170.32,153.23,153.23,45498100.0

2025-09-05,149.25,163.24,145.05,158.81,69948800.0

2025-09-08,161.18,168.25,158.4,163.08,52371500.0

2025-09-09,160.25,162.05,153.87,156.4,32732000.0

2025-09-10,156.39,162.5,154.95,160.54,33465700.0

2025-09-11,160.51,176.67,159.25,176.67,55442400.0

2025-09-12,179.24,194.41,176.75,189.46,71035700.0

2025-09-15,192.76,193.75,185.87,190.19,49548300.0

2025-09-16,188.25,196.05,186.14,188.41,40856200.0

2025-09-17,188.24,191.83,182.22,185.85,33924500.0

2025-09-18,188.64,200.1,186.05,190.13,59041100.0

2025-09-19,193.56,195.13,184.16,184.45,37191800.0

2025-09-22,188.13,197.34,185.53,194.26,41197800.0

2025-09-23,195.25,200.84,187.94,193.32,39994600.0

2025-09-24,193.85,207.48,192.25,199.05,50702100.0

2025-09-25,198.25,203.75,192.35,196.66,40427600.0

2025-09-26,195.26,205.27,189.46,189.46,43520100.0

2025-09-29,195.75,202.88,194.35,196.38,43487800.0

2025-09-30,203.59,216.09,202.25,212.55,59786500.0

2025-10-09,221.25,233.88,217.85,224.74,58539000.0

2025-10-10,224.75,229.75,211.37,214.27,44303100.0

2025-10-13,200.75,214.15,200.75,207.1,42481500.0

2025-10-14,214.7,219.78,192.25,195.25,52201800.0

2025-10-15,194.8,201.65,185.66,201.26,39044200.0

2025-10-16,200.69,214.05,197.78,207.38,45866600.0

2025-10-17,207.37,210.75,200.25,200.46,32935800.0

2025-10-20,206.98,214.25,202.28,207.6,36724400.0

2025-10-21,210.25,221.25,208.91,218.26,40511700.0

2025-10-22,213.25,213.25,204.55,210.18,37183000.0

2025-10-23,205.23,207.35,199.64,206.21,27405800.0

2025-10-24,213.25,221.13,211.25,220.33,45061800.0

2025-10-27,229.25,242.44,222.08,242.44,52091600.0

2025-10-28,235.75,253.69,233.83,246.2,52729600.0

2025-10-29,246.21,251.88,235.25,240.4,50374500.0

2025-10-30,245.49,246.25,231.03,231.25,43365400.0

2025-10-31,230.25,233.93,215.25,219.25,49242900.0

2025-11-03,216.25,229.93,215.91,229.35,46261300.0

2025-11-04,230.25,230.47,221.75,224.24,29336800.0

2025-11-05,212.25,219.74,210.2,217.64,33513100.0

2025-11-06,223.75,227.25,221.5,226.45,34334700.0

2025-11-07,221.93,227.14,218.8,220.2,27898900.0

2025-11-10,227.74,230.7,211.75,218.21,38583200.0

2025-11-11,222.85,226.26,215.96,216.24,34192500.0

2025-11-12,212.25,217.83,206.26,208.75,34952300.0

2025-11-13,211.25,229.7,211.13,226.75,62663900.0

2025-11-14,215.25,215.74,205.03,205.03,54863300.0

2025-11-17,207.06,213.99,205.61,206.75,33506100.0

2025-11-18,204.53,206.83,200.82,201.75,27437800.0

2025-11-19,199.5,204.75,198.28,201.77,23881900.0

2025-11-20,206.75,207.25,197.91,198.35,21760500.0

2025-11-21,188.25,189.82,181.76,181.76,40441600.0

2025-11-24,183.0,184.0,175.25,178.43,34049900.0

2025-11-25,184.25,190.85,183.44,189.87,36402100.0

2025-11-26,186.26,198.13,186.05,195.75,29768500.0

2025-11-27,198.13,207.25,198.13,200.11,31973200.0

2025-11-28,198.25,203.6,195.91,202.25,21565200.0

2025-12-01,203.29,214.7,200.45,212.07,38267000.0

2025-12-02,211.03,216.04,207.35,209.75,24924400.0

2025-12-03,209.67,210.24,205.44,206.85,17070800.0

2025-12-04,205.25,212.23,201.24,209.66,24700700.0

2025-12-05,210.17,210.25,204.75,206.06,16981700.0

2025-12-08,207.87,216.22,206.78,213.14,31130700.0

2025-12-09,211.25,214.55,208.55,210.2,21058600.0

2025-12-10,208.34,209.45,202.75,208.09,19181000.0

2025-12-11,211.13,212.25,206.75,207.06,18824600.0

2025-12-12,205.25,213.69,203.26,209.14,21503400.0

2025-12-15,204.27,207.93,202.75,203.41,17506900.0

2025-12-16,202.25,204.71,195.38,197.11,20482500.0

2025-12-17,196.26,202.12,195.2,201.43,19050200.0

2025-12-18,202.75,218.13,202.75,213.7,41852500.0

2025-12-19,219.25,220.25,207.45,209.46,33239500.0

2025-12-22,212.76,218.75,212.76,215.71,25370100.0

2025-12-23,216.24,220.58,214.25,216.63,25429800.0

2025-12-24,219.25,224.25,215.45,223.35,29841000.0

2025-12-25,222.25,228.08,216.58,221.25,25940000.0

2025-12-26,220.25,229.25,219.25,226.22,29663100.0

2025-12-29,224.96,233.69,224.25,227.18,29601900.0

2025-12-30,225.25,228.79,218.35,219.47,27161000.0

2025-12-31,227.26,228.13,211.83,213.5,35457100.0

2026-01-05,220.57,234.93,220.25,234.93,49928400.0

2026-01-06,237.25,252.58,233.25,250.03,50753600.0

2026-01-07,269.25,273.02,256.03,261.75,54516200.0

2026-01-08,258.25,266.25,256.16,258.0,31410900.0

2026-01-09,253.8,253.8,243.57,249.3,39523800.0

2026-01-12,254.47,263.29,253.25,261.08,40381300.0

2026-01-13,265.25,274.25,256.74,262.75,46151800.0

2026-01-14,269.25,270.25,248.3,252.25,44732100.0

2026-01-15,248.86,256.8,247.45,254.21,28389800.0

2026-01-16,259.28,279.71,256.75,279.71,55336200.0

2026-01-19,279.85,291.25,278.13,287.7,46323000.0

2026-01-20,282.15,296.35,282.13,291.25,38978200.0

2026-01-21,294.25,314.05,292.26,306.9,40465400.0

2026-01-22,319.25,319.27,295.95,300.72,45061700.0

2026-01-23,295.25,309.93,294.25,296.5,34938000.0

2026-01-26,299.25,307.25,289.75,291.85,27267500.0

2026-01-27,289.25,311.67,285.92,306.51,38004400.0

2026-01-28,313.13,327.83,313.13,322.93,37718000.0

2026-01-29,329.13,330.32,306.24,306.75,33424600.0

2026-01-30,314.25,320.13,307.26,314.13,37619900.0

2026-02-02,300.05,305.34,282.64,282.64,41628800.0

2026-02-03,293.26,295.85,284.45,291.82,30221400.0

2026-02-04,285.24,288.75,278.25,281.58,27095800.0

2026-02-05,269.19,278.77,267.46,276.99,22905400.0

2026-02-06,270.25,279.76,267.45,275.42,18626700.0

2026-02-09,283.22,293.69,279.45,292.23,28305500.0

2026-02-10,286.38,290.75,283.42,289.15,21596600.0

2026-02-11,284.25,285.75,279.75,283.84,17341600.0

2026-02-12,289.75,304.25,284.25,302.49,30067400.0

2026-02-13,302.49,316.85,300.25,307.95,29925400.0

2026-02-24,316.75,330.41,310.25,322.3,30254500.0

2026-02-25,315.25,316.26,301.21,310.57,28572800.0

2026-02-26,315.25,315.25,305.3,308.65,23105300.0

2026-02-27,302.75,305.25,295.94,299.25,22096900.0

2026-03-02,290.12,299.23,289.8,292.4,18513200.0

2026-03-03,294.25,295.35,271.84,272.14,33329400.0

2026-03-04,272.14,289.25,272.14,278.32,32691600.0

2026-03-05,287.41,289.13,279.48,282.05,25530000.0

2026-03-06,277.15,288.13,276.81,284.24,20857600.0

2026-03-09,272.25,276.95,263.25,275.34,28354600.0

2026-03-10,283.35,285.75,280.43,284.69,23353700.0

2026-03-11,287.29,290.08,280.57,280.78,21649900.0

2026-03-12,279.08,283.08,271.68,274.03,17232700.0

2026-03-13,270.03,284.92,270.03,277.58,22613700.0

2026-03-16,279.25,305.41,276.25,305.41,46273600.0

2026-03-17,305.75,312.25,295.13,295.25,39000100.0

2026-03-18,304.35,312.93,301.25,310.5,42051400.0

2026-03-19,299.25,308.96,296.25,302.93,31214600.0

2026-03-20,304.8,305.95,289.25,289.45,31253600.0

2026-03-23,276.25,282.13,270.25,272.6,28214200.0

2026-03-24,277.24,277.25,256.13,272.96,33691500.0

2026-03-25,274.4,285.05,274.39,277.65,28376300.0

2026-03-26,267.25,267.95,259.25,261.25,35077300.0

2026-03-27,248.23,259.43,239.5,257.91,28977300.0

2026-03-30,251.25,258.79,249.28,255.1,21469600.0

2026-03-31,249.15,251.25,236.11,237.35,42762300.0

2026-04-01,249.25,255.35,242.95,254.25,38795800.0

2026-04-02,257.11,259.05,244.85,246.24,25297400.0

2026-04-03,250.24,253.85,246.75,248.35,19747200.0

2026-04-07,252.35,255.21,248.06,248.91,19847200.0

2026-04-08,249.36,256.21,242.33,255.21,75332500.0

2026-04-09,249.25,252.74,243.15,249.74,44468300.0

2026-04-10,254.74,267.57,254.49,264.34,53476700.0

2026-04-13,260.25,269.09,260.15,261.39,41242100.0

2026-04-14,268.75,280.48,265.64,279.26,46620500.0

2026-04-15,284.25,286.9,271.23,273.25,39697300.0

2026-04-16,269.35,286.25,267.84,285.98,40933700.0

2026-04-17,283.25,294.91,282.15,288.21,40632100.0

2026-04-20,292.25,295.21,286.37,289.79,32564300.0

2026-04-21,290.05,308.25,287.5,305.52,42583400.0

2026-04-22,302.75,313.83,301.76,313.23,34166200.0

2026-04-23,325.26,325.27,301.15,304.05,44199700.0

2026-04-24,304.25,309.25,292.06,296.95,34910500.0

2026-04-27,300.84,308.83,297.0,302.67,31635500.0

2026-04-28,304.25,318.58,301.27,306.75,36794300.0

2026-04-29,302.26,310.91,296.25,308.14,41920000.0

2026-04-30,319.25,320.25,305.73,312.24,58796500.0

2026-05-06,329.25,343.54,329.25,343.54,42342600.0

2026-05-07,346.25,356.61,338.25,349.41,52387900.0

2026-05-08,340.25,342.55,331.05,333.35,44083300.0

2026-05-11,349.35,366.76,346.26,361.38,57507900.0

2026-05-12,361.39,361.45,348.45,352.8,40559600.0

2026-05-13,343.25,365.96,338.58,364.25,48498300.0

2026-05-14,364.3,372.75,354.24,355.44,40836500.0

2026-05-15,352.25,383.25,344.73,374.59,62436800.0

2026-05-18,407.83,412.12,395.59,399.25,68798400.0

2026-05-19,389.25,409.25,379.27,403.81,55310100.0

2026-05-20,407.25,444.27,407.05,444.27,61012600.0

2026-05-21,444.27,464.08,426.58,431.15,63239800.0

2026-05-22,447.25,472.24,438.25,467.99,63796900.0

2026-05-25,477.36,514.86,460.25,514.85,59361400.0

2026-05-26,510.0,538.02,491.2,526.22,64338400.0

2026-05-27,541.0,552.82,500.0,514.18,66726000.0

2026-05-28,495.0,499.5,470.0,483.0,62379200.0

2026-05-29,492.66,496.0,464.91,467.01,55812500.0

2026-06-01,476.0,489.96,455.0,468.0,52158600.0

2026-06-02,471.0,480.66,448.11,474.69,49019300.0

2026-06-03,478.89,510.0,477.0,492.23,58193000.0

2026-06-04,487.05,538.0,485.01,529.31,56335100.0

2026-06-05,507.0,519.8,484.9,488.0,54713500.0

2026-06-08,461.11,490.7,451.0,474.01,43447500.0

2026-06-09,493.0,502.88,477.03,500.5,41968300.0

2026-06-10,489.11,497.26,475.65,480.84,32997200.0

2026-06-11,480.52,486.0,471.0,483.5,29699100.0

2026-06-12,508.0,510.0,481.0,481.47,40708500.0

2026-06-15,494.97,519.0,476.66,518.0,47578400.0

2026-06-16,526.0,542.84,517.71,532.76,42778500.0

2026-06-17,521.0,586.04,521.0,586.04,56800000.0

2026-06-18,594.0,644.64,586.6,629.0,59157300.0

2026-06-22,643.0,689.7,635.0,689.7,52583100.0

2026-06-23,680.0,688.8,636.0,640.99,59291400.0

2026-06-24,641.0,705.09,630.93,705.09,59821900.0

2026-06-25,740.0,775.39,735.0,775.21,50867800.0

2026-06-26,753.0,779.0,732.52,770.0,49392600.0

2026-06-29,779.0,846.66,750.0,840.0,54120900.0

2026-06-30,810.0,833.0,781.11,815.0,44964700.0

2026-07-01,803.0,843.38,753.0,772.01,53970200.0

2026-07-02,721.0,731.99,694.81,694.81,45243600.0

2026-07-03,672.54,717.66,642.35,677.77,62352200.0

2026-07-06,690.0,694.99,630.0,654.29,60150200.0

2026-07-07,625.0,646.2,607.0,620.0,51565100.0

2026-07-08,630.0,641.0,589.0,603.17,57510800.0

2026-07-09,633.0,663.49,630.0,663.49,59092000.0

2026-07-10,688.0,707.97,607.18,612.0,88745700.0

2026-07-13,580.0,600.0,550.8,550.8,66310700.0

2026-07-14,551.0,587.2,534.58,583.99,67949000.0

2026-07-15,600.0,608.07,565.29,571.79,55370400.0

2026-07-16,543.26,548.0,514.61,514.61,54554200.0

2026-07-17,500.0,509.88,463.15,463.15,67208300.0

2026-07-20,479.0,485.87,416.88,432.3,71262200.0

2026-07-21,446.0,475.53,401.0,475.53,74390200.0

2026-07-22,479.94,501.26,460.0,470.0,75906100.0

2026-07-23,480.0,483.16,444.22,451.96,47134000.0

2026-07-24,444.0,462.5,438.5,457.0,50554300.0

2026-07-27,446.0,446.1,411.3,434.03,62878300.0

2026-07-28,400.22,408.25,390.63,390.63,44389600.0

2026-07-29,373.15,378.0,351.57,364.03,90389000.0

2026-07-30,356.75,392.07,342.0,371.1,97123900.0

2026-07-31,408.21,408.21,378.0,378.6,85692200.0

2026-08-03,365.55,370.0,340.74,340.74,65700900.0

2026-08-04,341.99,360.76,337.1,356.02,63223200.0

2026-08-05,358.0,390.12,358.0,385.44,69469000.0

2026-08-06,363.0,394.94,363.0,385.0,61861200.0

2026-08-07,384.0,422.48,383.8,417.05,74751800.0

2026-08-10,415.43,422.3,391.14,403.03,63600600.0

2026-08-11,397.0,414.78,396.58,402.29,43650200.0

2026-08-12,408.02,419.95,401.68,413.17,45611600.0

2026-08-13,425.26,431.91,402.8,404.5,54443900.0

2026-08-14,419.0,421.18,406.55,417.48,47500700.0

2026-08-17,423.95,444.0,420.23,444.0,58882600.0

2026-08-18,449.97,455.81,429.06,436.74,60757300.0

2026-08-19,417.0,420.0,393.1,403.71,66280600.0

2026-08-20,410.0,410.59,397.83,403.5,36176400.0

2026-08-21,405.0,411.0,400.1,409.06,34076700.0

2026-08-24,404.97,405.51,377.98,381.66,44862700.0

2026-08-25,367.0,398.5,367.0,395.51,39649500.0

2026-08-26,399.0,399.0,384.88,392.5,28462900.0

2026-08-27,397.01,412.0,394.58,411.2,40743000.0

2026-08-28,406.95,410.53,396.5,396.82,35252000.0

2026-08-31,387.06,406.61,387.06,406.0,31722000.0

2026-09-01,406.0,406.01,391.54,393.0,25655100.0

2026-09-02,388.0,395.95,387.45,388.86,20951300.0

2026-09-03,393.11,393.89,380.19,383.2,23856600.0

2026-09-04,387.58,388.97,368.77,371.88,29969100.0

2026-09-07,382.81,386.26,380.3,385.44,34965600.0

2026-09-08,385.82,398.0,381.96,385.96,37469800.0

2026-09-09,390.0,392.87,380.0,381.87,22904700.0

2026-09-10,380.83,387.5,379.01,380.64,21520800.0

2026-09-11,371.8,373.99,363.0,371.32,29230900.0

2026-09-14,360.0,365.88,355.55,356.88,26436500.0

2026-09-15,356.87,371.66,356.0,363.11,29318000.0

2026-09-16,366.11,374.38,360.96,373.14,26870700.0

2026-09-17,370.06,377.23,365.34,369.88,23486600.0

2026-09-18,379.99,390.66,378.0,388.18,41051400.0

2026-09-21,396.0,403.23,388.13,391.71,32898600.0

2026-09-22,399.99,413.43,394.0,402.1,50915100.0

2026-09-23,406.3,408.06,397.44,398.72,26195700.0

2026-09-24,393.0,394.77,383.72,383.77,22659500.0

2026-09-28,380.0,380.0,357.14,358.51,28493600.0

2026-09-29,358.56,369.0,358.0,367.57,20908200.0

2026-09-30,369.75,370.0,351.28,353.9,24237700.0

2026-10-08,352.0,353.8,331.0,334.4,29431600.0

2026-10-09,325.0,329.5,311.42,326.46,33451300.0

2026-10-12,321.0,322.59,308.8,310.84,25337100.0

2026-10-13,297.03,311.11,292.66,306.22,31154700.0

2026-10-14,305.0,306.0,292.0,292.56,22928600.0

2026-10-15,275.0,283.8,271.3,278.22,37389700.0

2026-10-16,285.0,291.9,278.12,281.86,34451800.0

2026-10-19,280.5,288.49,272.0,282.44,31582100.0

2026-10-20,277.0,288.5,275.67,282.43,27364500.0

2026-10-21,291.0,292.55,284.5,288.02,27289100.0

2026-10-22,286.94,286.97,272.68,276.75,31723500.0

2026-10-23,271.09,294.8,268.3,292.0,45987400.0

2026-10-26,287.96,288.0,275.72,276.45,30850200.0

2026-10-27,282.21,283.39,268.88,268.98,23896800.0

2026-10-28,279.0,292.53,276.72,289.88,43310700.0

2026-10-29,285.0,288.88,273.99,275.99,35438600.0

2026-10-30,260.89,274.59,257.6,257.8,37671600.0

2026-11-02,262.96,270.72,255.55,265.67,34519900.0