# source=tencent_qfq date,open,high,low,close,volume 2021-06-01,1979.766,2006.716,1963.766,1998.716,3061600.0 2021-06-02,2007.766,2021.766,1965.946,1979.766,2286300.0 2021-06-03,1977.766,2018.106,1967.846,1979.986,2345000.0 2021-06-04,1972.766,2045.766,1971.806,2009.266,3142200.0 2021-06-07,2022.766,2036.766,1997.776,2028.766,2546600.0 2021-06-08,2017.766,2037.756,1918.916,1948.766,4731400.0 2021-06-09,1949.766,1971.766,1917.876,1957.266,2550200.0 2021-06-10,1952.766,2009.136,1947.846,1996.246,2556700.0 2021-06-11,1996.766,2001.766,1936.576,1936.576,3397100.0 2021-06-15,1952.866,1966.646,1905.766,1950.766,2936100.0 2021-06-16,1949.766,1952.766,1905.766,1915.766,2759300.0 2021-06-17,1913.416,1945.766,1902.126,1914.676,2106800.0 2021-06-18,1904.766,1914.266,1822.766,1848.706,5402800.0 2021-06-21,1842.766,1857.456,1807.766,1839.406,3548800.0 2021-06-22,1849.766,1855.766,1811.656,1832.736,3322800.0 2021-06-23,1837.766,1840.766,1791.916,1795.766,3707900.0 2021-06-24,1797.776,1837.766,1778.766,1825.816,3147400.0 2021-06-25,1827.019,1886.059,1819.659,1869.059,3587500.0 2021-06-28,1877.059,1895.059,1850.059,1880.069,2745200.0 2021-06-29,1885.059,1892.059,1828.059,1839.059,3303100.0 2021-06-30,1842.059,1851.059,1823.359,1833.759,2191600.0 2021-07-01,1837.029,1887.059,1808.659,1882.059,3370100.0 2021-07-02,1852.059,1852.059,1788.559,1790.059,4627500.0 2021-07-05,1777.059,1796.939,1762.059,1771.059,3442100.0 2021-07-06,1772.059,1791.059,1737.069,1789.959,3528300.0 2021-07-07,1787.059,1805.939,1776.069,1781.059,2812200.0 2021-07-08,1777.159,1781.059,1745.059,1762.059,3551700.0 2021-07-09,1741.579,1762.969,1722.059,1749.169,3090800.0 2021-07-12,1752.609,1775.839,1717.559,1738.059,3901000.0 2021-07-13,1745.059,1782.559,1742.059,1759.959,2992500.0 2021-07-14,1751.059,1751.559,1722.059,1739.059,3077100.0 2021-07-15,1732.079,1790.059,1727.659,1775.049,4219000.0 2021-07-16,1757.059,1773.659,1727.059,1732.959,3540800.0 2021-07-19,1732.949,1763.059,1718.059,1752.059,3005200.0 2021-07-20,1752.059,1765.989,1738.469,1757.059,2347500.0 2021-07-21,1766.059,1783.059,1739.069,1746.059,2978000.0 2021-07-22,1737.059,1750.959,1716.019,1717.069,3909000.0 2021-07-23,1714.879,1714.879,1672.149,1677.059,4758500.0 2021-07-26,1656.059,1656.059,1557.059,1581.169,9861900.0 2021-07-27,1580.059,1587.059,1480.059,1489.949,8657700.0 2021-07-28,1480.059,1565.259,1459.179,1545.959,8536900.0 2021-07-29,1587.069,1600.059,1511.399,1526.849,6386400.0 2021-07-30,1502.059,1502.059,1434.819,1456.049,7773600.0 2021-08-02,1441.059,1533.039,1397.779,1532.059,9740100.0 2021-08-03,1507.059,1546.049,1465.859,1526.359,5437500.0 2021-08-04,1511.119,1537.059,1495.059,1501.059,3817500.0 2021-08-05,1469.939,1522.059,1453.419,1476.059,4806000.0 2021-08-06,1466.059,1471.069,1423.659,1448.059,4568600.0 2021-08-09,1428.059,1486.059,1427.059,1470.859,4769800.0 2021-08-10,1477.059,1579.939,1452.059,1576.059,8328500.0 2021-08-11,1557.069,1562.069,1527.069,1527.559,3866300.0 2021-08-12,1509.059,1526.059,1463.249,1467.059,4755100.0 2021-08-13,1467.059,1490.059,1456.059,1477.099,3790500.0 2021-08-16,1473.059,1490.659,1462.139,1476.259,2805700.0 2021-08-17,1477.059,1477.059,1405.939,1412.059,6120100.0 2021-08-18,1401.719,1420.049,1377.059,1397.059,5997000.0 2021-08-19,1399.279,1420.259,1377.059,1397.029,4129200.0 2021-08-20,1332.229,1374.609,1302.559,1325.059,11454500.0 2021-08-23,1314.939,1376.059,1313.829,1347.249,7159700.0 2021-08-24,1352.059,1419.609,1342.829,1402.239,7259400.0 2021-08-25,1424.699,1457.929,1420.059,1442.079,5423900.0 2021-08-26,1442.049,1442.049,1371.779,1372.059,5402000.0 2021-08-27,1366.059,1402.059,1361.159,1373.089,3609500.0 2021-08-30,1382.059,1390.059,1323.009,1363.059,5158800.0 2021-08-31,1366.859,1393.409,1332.159,1335.059,4367700.0 2021-09-01,1336.059,1412.049,1308.159,1399.069,7731600.0 2021-09-02,1410.049,1420.059,1377.949,1395.859,4283700.0 2021-09-03,1387.079,1436.849,1359.059,1435.279,5283500.0 2021-09-06,1426.059,1485.219,1403.209,1447.729,5533800.0 2021-09-07,1438.089,1461.539,1428.059,1446.059,3121100.0 2021-09-08,1437.059,1448.239,1405.139,1410.159,3306400.0 2021-09-09,1403.059,1422.059,1401.069,1411.139,1995000.0 2021-09-10,1411.139,1445.859,1410.059,1439.639,3338800.0 2021-09-13,1442.059,1461.059,1417.159,1431.059,2772000.0 2021-09-14,1436.059,1460.059,1430.059,1434.059,3376100.0 2021-09-15,1427.059,1437.059,1387.059,1392.799,4157000.0 2021-09-16,1380.059,1421.059,1362.059,1415.129,4596800.0 2021-09-17,1397.059,1482.659,1397.059,1463.059,5513000.0 2021-09-22,1435.889,1465.059,1412.059,1414.749,3174300.0 2021-09-23,1415.059,1432.939,1402.139,1412.059,3034200.0 2021-09-24,1405.059,1497.039,1405.059,1471.059,6953700.0 2021-09-27,1527.059,1640.459,1527.059,1632.059,12686900.0 2021-09-28,1625.059,1637.059,1572.059,1599.119,4922100.0 2021-09-29,1586.059,1622.069,1562.959,1597.059,4329100.0 2021-09-30,1595.239,1627.279,1580.459,1607.059,4053900.0 2021-10-08,1599.479,1655.059,1584.289,1616.659,4745200.0 2021-10-11,1616.569,1666.959,1608.069,1644.179,3767600.0 2021-10-12,1643.059,1654.059,1619.479,1648.049,3060600.0 2021-10-13,1647.059,1727.009,1639.059,1706.959,5014300.0 2021-10-14,1705.989,1718.859,1673.059,1688.059,2662300.0 2021-10-15,1667.159,1707.049,1667.159,1694.029,2856100.0 2021-10-18,1665.059,1665.059,1564.059,1577.059,6965200.0 2021-10-19,1577.059,1615.859,1576.939,1589.239,4031500.0 2021-10-20,1610.059,1626.859,1583.069,1618.059,2866300.0 2021-10-21,1618.159,1637.059,1606.059,1621.059,2301900.0 2021-10-22,1632.059,1698.069,1631.059,1678.059,3596300.0 2021-10-25,1657.059,1662.069,1635.059,1650.089,3246100.0 2021-10-26,1641.089,1656.049,1621.059,1638.109,2113000.0 2021-10-27,1629.359,1635.359,1577.159,1596.059,3464700.0 2021-10-28,1602.259,1620.839,1579.059,1602.549,2949100.0 2021-10-29,1602.059,1625.059,1590.059,1603.139,2877600.0 2021-11-01,1557.059,1603.359,1537.059,1580.059,4169000.0 2021-11-02,1573.759,1621.279,1565.059,1581.699,3250000.0 2021-11-03,1577.059,1587.039,1538.249,1542.059,2782900.0 2021-11-04,1554.999,1593.059,1546.479,1581.259,3113000.0 2021-11-05,1581.269,1622.049,1581.269,1596.999,2707700.0 2021-11-08,1597.059,1607.859,1579.109,1597.159,1770600.0 2021-11-09,1597.039,1604.929,1559.059,1567.069,2735200.0 2021-11-10,1567.069,1572.059,1512.059,1531.049,3534900.0 2021-11-11,1529.989,1546.659,1518.559,1546.659,2265200.0 2021-11-12,1555.059,1562.109,1543.719,1550.839,1760700.0 2021-11-15,1550.739,1561.059,1527.059,1538.199,2494700.0 2021-11-16,1545.059,1595.059,1542.059,1585.059,3352600.0 2021-11-17,1582.059,1597.559,1567.069,1572.059,2450500.0 2021-11-18,1558.279,1584.059,1547.059,1569.059,1952100.0 2021-11-19,1571.249,1626.059,1565.259,1605.469,3115600.0 2021-11-22,1626.059,1686.059,1625.059,1631.329,4257300.0 2021-11-23,1629.059,1694.059,1629.059,1673.489,4578200.0 2021-11-24,1677.059,1743.059,1674.059,1718.059,5451200.0 2021-11-25,1730.059,1763.259,1723.309,1733.089,3975300.0 2021-11-26,1741.889,1744.059,1702.059,1718.069,3265600.0 2021-11-29,1737.059,1767.059,1728.139,1762.059,4239900.0 2021-11-30,1762.459,1766.959,1704.559,1707.829,3692500.0 2021-12-01,1727.059,1737.009,1696.079,1710.049,2625400.0 2021-12-02,1717.059,1719.209,1696.659,1711.059,2042200.0 2021-12-03,1709.059,1765.679,1708.109,1748.939,3581800.0 2021-12-06,1760.059,1767.059,1727.059,1744.359,3106400.0 2021-12-07,1757.799,1764.929,1723.789,1732.929,3698000.0 2021-12-08,1741.939,1822.059,1727.059,1820.059,6104800.0 2021-12-09,1831.999,1893.979,1822.059,1863.609,6423900.0 2021-12-10,1837.059,1872.839,1833.059,1867.059,4314800.0 2021-12-13,1931.059,1957.059,1895.059,1895.259,6580700.0 2021-12-14,1895.259,1944.959,1877.059,1927.059,4044900.0 2021-12-15,1919.209,1942.009,1902.079,1912.059,3007800.0 2021-12-16,1892.059,1921.109,1863.289,1896.049,3721100.0 2021-12-17,1877.559,1885.059,1813.059,1827.759,4840300.0 2021-12-20,1827.759,1862.719,1818.059,1836.019,3225800.0 2021-12-21,1822.059,1846.189,1789.889,1815.259,2628600.0 2021-12-22,1817.059,1840.059,1817.059,1825.059,1743100.0 2021-12-23,1830.059,1897.059,1802.059,1897.059,3909900.0 2021-12-24,1925.939,1994.019,1925.939,1971.149,5613000.0 2021-12-27,1945.059,1945.059,1889.059,1908.879,3755600.0 2021-12-28,1910.059,1932.559,1893.659,1915.239,2765100.0 2021-12-29,1927.059,1931.309,1818.059,1818.059,5404900.0 2021-12-30,1818.059,1866.039,1805.059,1852.059,3526100.0 2021-12-31,1847.059,1850.039,1805.059,1827.059,2966500.0 2022-01-04,1832.059,1846.009,1791.059,1828.289,3384300.0 2022-01-05,1822.059,1842.059,1795.059,1801.059,2839600.0 2022-01-06,1799.069,1813.059,1715.569,1759.279,5179500.0 2022-01-07,1752.059,1765.939,1716.379,1719.059,2981700.0 2022-01-10,1705.069,1754.059,1694.609,1743.059,2962700.0 2022-01-11,1725.059,1742.059,1708.229,1717.609,2227700.0 2022-01-12,1725.059,1755.859,1725.059,1744.059,2747400.0 2022-01-13,1741.879,1745.049,1642.619,1654.449,5674700.0 2022-01-14,1654.449,1670.059,1640.059,1644.059,2932200.0 2022-01-17,1645.059,1655.359,1612.399,1638.669,2735400.0 2022-01-18,1638.739,1685.909,1629.059,1669.329,3121600.0 2022-01-19,1696.059,1696.059,1665.939,1689.059,2637100.0 2022-01-20,1693.059,1757.049,1693.059,1746.579,3401400.0 2022-01-21,1737.059,1770.549,1728.069,1762.049,3081300.0 2022-01-24,1732.059,1761.059,1708.499,1727.259,2398600.0 2022-01-25,1720.059,1743.059,1708.059,1720.059,2551000.0 2022-01-26,1719.099,1746.059,1696.059,1732.059,2390500.0 2022-01-27,1778.069,1787.879,1729.059,1742.059,4266500.0 2022-01-28,1732.059,1745.059,1657.069,1664.059,4102000.0 2022-02-07,1678.049,1690.619,1627.059,1645.019,3515000.0 2022-02-08,1645.939,1649.929,1567.059,1616.059,4171300.0 2022-02-09,1616.149,1685.059,1604.029,1673.039,3388500.0 2022-02-10,1677.059,1682.959,1634.449,1650.059,2303200.0 2022-02-11,1634.059,1677.849,1618.059,1627.029,3374600.0 2022-02-14,1617.059,1654.059,1614.369,1645.729,2019600.0 2022-02-15,1645.859,1688.059,1636.059,1667.679,2710600.0 2022-02-16,1677.059,1684.059,1665.059,1669.609,1458700.0 2022-02-17,1677.669,1688.539,1658.059,1664.049,1821400.0 2022-02-18,1654.689,1685.039,1642.719,1684.059,1938500.0 2022-02-21,1677.059,1683.959,1646.009,1654.049,2081600.0 2022-02-22,1637.069,1638.059,1577.079,1584.929,5229900.0 2022-02-23,1588.469,1611.059,1577.139,1604.069,2811200.0 2022-02-24,1585.059,1591.049,1525.159,1541.169,6535900.0 2022-02-25,1552.059,1585.339,1552.059,1576.119,3897900.0 2022-02-28,1564.119,1574.059,1544.059,1567.459,2892300.0 2022-03-01,1579.059,1640.629,1579.059,1635.539,4737900.0 2022-03-02,1617.059,1628.049,1602.059,1621.939,2007400.0 2022-03-03,1622.859,1627.309,1571.059,1577.059,3154700.0 2022-03-04,1549.059,1569.949,1532.159,1557.559,3104700.0 2022-03-07,1537.259,1545.059,1480.859,1484.059,4915600.0 2022-03-08,1537.039,1563.719,1509.059,1530.259,5721500.0 2022-03-09,1541.159,1582.059,1498.169,1556.239,5643400.0 2022-03-10,1585.059,1598.059,1568.059,1571.489,3646200.0 2022-03-11,1543.059,1554.059,1495.139,1546.069,4772700.0 2022-03-14,1507.059,1527.059,1477.059,1477.059,4900700.0 2022-03-15,1427.059,1462.059,1380.059,1380.059,8905600.0 2022-03-16,1411.059,1460.959,1370.059,1452.009,7759300.0 2022-03-17,1497.059,1532.059,1488.719,1497.209,6835200.0 2022-03-18,1495.059,1522.059,1469.339,1484.849,3834900.0 2022-03-21,1501.059,1502.709,1472.069,1481.359,2787700.0 2022-03-22,1500.939,1500.939,1463.389,1472.059,2105400.0 2022-03-23,1482.059,1547.059,1474.059,1529.249,5806700.0 2022-03-24,1515.059,1517.059,1494.409,1497.989,2581500.0 2022-03-25,1489.059,1511.059,1462.059,1467.059,2970900.0 2022-03-28,1402.059,1441.859,1381.059,1437.859,5754200.0 2022-03-29,1438.559,1468.559,1438.559,1444.059,2593500.0 2022-03-30,1475.059,1507.159,1472.059,1507.159,4243300.0 2022-03-31,1497.059,1515.659,1485.859,1496.059,2517400.0 2022-04-01,1506.999,1570.059,1498.749,1557.069,4486200.0 2022-04-06,1530.059,1565.789,1530.059,1542.059,2782000.0 2022-04-07,1535.059,1562.059,1527.159,1542.059,2019600.0 2022-04-08,1545.059,1565.759,1543.599,1561.059,2294100.0 2022-04-11,1547.059,1547.059,1483.089,1497.059,4386400.0 2022-04-12,1506.059,1565.029,1485.059,1559.059,4163000.0 2022-04-13,1544.059,1572.059,1528.139,1546.059,3114800.0 2022-04-14,1565.059,1612.959,1557.259,1586.059,3765000.0 2022-04-15,1579.259,1595.059,1572.949,1583.049,2104100.0 2022-04-18,1558.189,1575.059,1545.059,1567.879,1979300.0 2022-04-19,1577.059,1610.049,1552.559,1567.359,2420500.0 2022-04-20,1578.749,1597.059,1545.739,1574.059,2415600.0 2022-04-21,1567.259,1583.059,1547.059,1557.039,2895300.0 2022-04-22,1540.059,1564.939,1537.239,1550.059,2790000.0 2022-04-25,1527.059,1553.559,1479.059,1485.059,5365800.0 2022-04-26,1480.389,1526.039,1477.059,1509.539,4456400.0 2022-04-27,1544.179,1587.059,1544.179,1571.979,5740200.0 2022-04-28,1570.059,1622.059,1563.559,1612.059,4401000.0 2022-04-29,1613.059,1626.059,1588.039,1605.439,3488500.0 2022-05-05,1607.059,1647.059,1606.039,1614.059,3366100.0 2022-05-06,1592.049,1596.059,1558.059,1570.059,2859600.0 2022-05-09,1557.059,1557.059,1515.059,1529.059,3035200.0 2022-05-10,1497.059,1562.019,1482.069,1543.249,4011900.0 2022-05-11,1532.059,1565.539,1529.059,1545.059,3031300.0 2022-05-12,1530.059,1555.059,1527.059,1539.729,2203800.0 2022-05-13,1557.059,1574.999,1543.059,1555.299,2073100.0 2022-05-16,1574.059,1574.059,1519.729,1535.059,2776500.0 2022-05-17,1546.939,1552.059,1532.059,1545.059,2014500.0 2022-05-18,1550.719,1550.979,1520.079,1538.059,2485000.0 2022-05-19,1522.059,1534.059,1516.059,1533.059,1977600.0 2022-05-20,1537.049,1578.209,1529.059,1577.069,4195000.0 2022-05-23,1577.059,1580.949,1549.059,1558.059,2215700.0 2022-05-24,1563.059,1564.059,1532.559,1537.059,2734200.0 2022-05-25,1542.329,1549.059,1524.059,1532.569,2238900.0 2022-05-26,1538.059,1538.059,1507.059,1519.859,2805300.0 2022-05-27,1537.049,1557.059,1530.069,1532.219,2512000.0 2022-05-30,1543.059,1567.609,1543.059,1555.469,3446600.0 2022-05-31,1551.829,1591.959,1544.039,1581.089,4075100.0 2022-06-01,1579.059,1591.839,1556.059,1565.309,2176000.0 2022-06-02,1565.029,1572.859,1557.059,1563.059,1691500.0 2022-06-06,1567.059,1572.059,1535.059,1565.059,3674100.0 2022-06-07,1561.199,1602.059,1547.369,1594.959,3504900.0 2022-06-08,1602.059,1659.059,1602.059,1642.659,4435400.0 2022-06-09,1649.059,1665.409,1626.059,1630.059,2632900.0 2022-06-10,1622.069,1684.059,1612.059,1677.659,4734500.0 2022-06-13,1667.059,1669.059,1625.139,1633.059,3675500.0 2022-06-14,1611.059,1652.479,1609.059,1648.059,2941600.0 2022-06-15,1647.059,1682.059,1640.049,1652.159,3366400.0 2022-06-16,1671.649,1684.689,1652.389,1654.059,2688700.0 2022-06-17,1655.149,1729.059,1655.149,1728.059,5054200.0 2022-06-20,1727.059,1747.059,1707.059,1719.079,3497500.0 2022-06-21,1726.059,1744.049,1705.059,1722.799,2371700.0 2022-06-22,1732.059,1735.059,1709.059,1713.059,1964700.0 2022-06-23,1719.759,1742.099,1717.059,1734.159,2684400.0 2022-06-24,1747.059,1797.059,1742.059,1786.069,3963500.0 2022-06-27,1796.999,1826.999,1777.359,1787.609,4011500.0 2022-06-28,1796.799,1818.059,1778.059,1813.059,2524600.0 2022-06-29,1805.059,1819.059,1788.069,1807.059,3036000.0 2022-06-30,1798.734,1875.734,1798.724,1843.734,3898200.0 2022-07-01,1853.734,1866.504,1813.944,1827.784,2159600.0 2022-07-04,1818.744,1823.024,1799.744,1816.734,2507600.0 2022-07-05,1824.014,1853.184,1808.734,1831.744,2632900.0 2022-07-06,1830.734,1837.734,1784.734,1800.734,3275200.0 2022-07-07,1803.734,1808.084,1783.744,1788.734,2093200.0 2022-07-08,1803.734,1813.624,1794.894,1797.734,1564400.0 2022-07-11,1788.934,1793.504,1749.234,1762.334,2394900.0 2022-07-12,1763.734,1771.534,1728.794,1747.144,2344700.0 2022-07-13,1743.734,1770.734,1739.404,1757.624,1985400.0 2022-07-14,1758.734,1775.534,1739.734,1751.734,2052700.0 2022-07-15,1743.844,1798.414,1743.244,1748.234,3341600.0 2022-07-18,1751.094,1757.734,1720.734,1750.394,2422100.0 2022-07-19,1743.734,1750.384,1724.734,1741.834,2195600.0 2022-07-20,1757.484,1768.734,1743.734,1748.834,1870500.0 2022-07-21,1741.834,1754.634,1733.244,1737.734,1406100.0 2022-07-22,1747.954,1760.734,1733.734,1745.734,2511400.0 2022-07-25,1748.244,1751.034,1729.734,1743.384,1691200.0 2022-07-26,1751.724,1763.704,1745.754,1748.944,2068500.0 2022-07-27,1740.734,1746.734,1715.734,1718.334,2149000.0 2022-07-28,1719.834,1736.734,1691.394,1696.734,3487000.0 2022-07-29,1693.834,1717.724,1676.834,1697.174,3703200.0 2022-08-01,1688.744,1706.734,1679.914,1689.034,2103700.0 2022-08-02,1678.734,1686.714,1656.744,1678.714,2822100.0 2022-08-03,1688.724,1702.734,1675.734,1683.734,2459800.0 2022-08-04,1688.734,1721.834,1678.864,1714.744,3035700.0 2022-08-05,1726.534,1733.734,1703.634,1722.694,2008600.0 2022-08-08,1713.884,1731.614,1706.244,1710.264,1679900.0 2022-08-09,1710.264,1717.724,1703.734,1708.734,1387500.0 2022-08-10,1708.714,1716.734,1663.314,1674.734,2792700.0 2022-08-11,1684.734,1705.734,1676.744,1705.634,2606100.0 2022-08-12,1705.634,1728.734,1698.734,1726.734,2026000.0 2022-08-15,1719.194,1738.234,1714.284,1718.624,1932300.0 2022-08-16,1722.674,1732.524,1714.734,1716.574,1483600.0 2022-08-17,1728.734,1728.734,1693.734,1716.734,1836100.0 2022-08-18,1706.734,1711.814,1679.804,1694.234,2316800.0 2022-08-19,1696.734,1707.084,1686.734,1693.744,1354400.0 2022-08-22,1683.744,1705.734,1680.114,1692.714,1542700.0 2022-08-23,1697.334,1697.334,1665.734,1668.744,2375600.0 2022-08-24,1668.724,1673.964,1649.734,1652.934,1872800.0 2022-08-25,1657.734,1686.734,1652.934,1683.734,2192500.0 2022-08-26,1698.734,1710.734,1684.734,1696.734,2314200.0 2022-08-29,1681.734,1698.704,1672.734,1677.554,1357000.0 2022-08-30,1681.084,1683.734,1652.934,1668.734,1823500.0 2022-08-31,1658.834,1724.294,1658.744,1722.734,4469200.0 2022-09-01,1710.884,1714.734,1679.624,1679.624,2684500.0 2022-09-02,1688.674,1691.694,1664.904,1673.734,1939100.0 2022-09-05,1661.374,1667.734,1618.734,1633.734,3682200.0 2022-09-06,1634.094,1646.934,1623.734,1643.734,2083000.0 2022-09-07,1633.764,1636.394,1609.744,1616.744,2830600.0 2022-09-08,1618.734,1630.734,1613.734,1613.734,1659100.0 2022-09-09,1623.734,1650.734,1614.734,1643.524,2709000.0 2022-09-13,1678.734,1687.114,1656.964,1677.734,2869300.0 2022-09-14,1662.744,1678.734,1661.734,1667.734,1604200.0 2022-09-15,1668.734,1691.854,1668.694,1678.734,2081000.0 2022-09-16,1670.534,1684.334,1653.844,1657.734,2412100.0 2022-09-19,1653.734,1687.324,1651.614,1670.374,1858400.0 2022-09-20,1668.714,1683.334,1657.284,1676.734,1411600.0 2022-09-21,1675.404,1681.734,1646.734,1646.734,2099500.0 2022-09-22,1638.734,1639.754,1615.584,1619.544,2270400.0 2022-09-23,1619.544,1653.734,1619.544,1633.164,2828800.0 2022-09-26,1618.734,1686.734,1618.714,1661.734,3513500.0 2022-09-27,1667.594,1695.734,1649.844,1686.734,2882000.0 2022-09-28,1679.234,1698.134,1672.744,1681.734,2144600.0 2022-09-29,1696.714,1700.914,1669.864,1679.084,2159000.0 2022-09-30,1697.354,1700.724,1664.734,1671.234,2128900.0 2022-10-10,1688.734,1689.734,1578.934,1584.734,4858400.0 2022-10-11,1587.734,1604.734,1558.734,1578.724,3204700.0 2022-10-12,1572.394,1577.734,1506.734,1558.734,4819500.0 2022-10-13,1519.194,1533.734,1495.734,1498.724,6396900.0 2022-10-14,1508.734,1553.734,1500.674,1536.344,4652000.0 2022-10-17,1524.734,1526.724,1496.534,1517.234,3355000.0 2022-10-18,1523.734,1528.734,1499.734,1504.564,2808300.0 2022-10-19,1500.714,1500.714,1446.734,1446.734,6012100.0 2022-10-20,1419.734,1467.164,1409.734,1442.234,4277800.0 2022-10-21,1438.734,1446.534,1408.734,1422.734,3890700.0 2022-10-24,1368.734,1387.734,1286.744,1300.014,13209800.0 2022-10-25,1278.154,1313.734,1270.734,1278.484,8136200.0 2022-10-26,1287.534,1313.724,1258.734,1262.814,8178100.0 2022-10-27,1278.734,1286.714,1182.584,1199.734,10710600.0 2022-10-28,1189.504,1204.734,1157.444,1158.734,9314300.0 2022-10-31,1148.734,1180.744,1131.734,1148.734,7184700.0 2022-11-01,1157.734,1268.134,1157.734,1260.744,11876600.0 2022-11-02,1258.734,1304.734,1234.734,1270.694,7977700.0 2022-11-03,1242.304,1261.234,1226.834,1238.234,4516000.0 2022-11-04,1236.694,1326.504,1236.694,1315.304,8000800.0 2022-11-07,1292.784,1317.214,1285.324,1305.844,4269800.0 2022-11-08,1306.734,1316.724,1267.694,1283.614,3932500.0 2022-11-09,1282.684,1287.614,1248.734,1258.634,3609000.0 2022-11-10,1242.734,1283.734,1233.884,1273.734,3772000.0 2022-11-11,1326.734,1343.184,1293.714,1326.884,7394700.0 2022-11-14,1342.234,1362.264,1326.734,1331.734,5737000.0 2022-11-15,1330.734,1397.704,1319.734,1386.734,5631800.0 2022-11-16,1379.734,1396.734,1366.734,1383.984,2684800.0 2022-11-17,1389.234,1395.034,1351.614,1365.734,3058000.0 2022-11-18,1374.734,1382.734,1354.734,1365.864,2360900.0 2022-11-21,1340.084,1340.084,1297.264,1318.714,3909600.0 2022-11-22,1316.174,1358.474,1314.844,1338.684,2990100.0 2022-11-23,1326.734,1355.734,1319.774,1347.734,2217700.0 2022-11-24,1357.734,1367.614,1312.714,1318.724,2768700.0 2022-11-25,1319.244,1330.734,1308.734,1320.744,1862100.0 2022-11-28,1283.514,1313.734,1249.734,1308.614,4772300.0 2022-11-29,1368.294,1398.734,1349.734,1397.734,7342000.0 2022-11-30,1385.854,1402.734,1383.734,1397.734,3149700.0 2022-12-01,1458.734,1478.734,1429.524,1429.534,5135800.0 2022-12-02,1433.734,1451.724,1419.934,1432.614,2388400.0 2022-12-05,1466.734,1477.734,1447.734,1463.634,3612700.0 2022-12-06,1453.734,1525.634,1450.734,1486.734,4414700.0 2022-12-07,1476.544,1518.734,1468.764,1482.734,3552600.0 2022-12-08,1480.734,1493.734,1463.734,1485.754,1973000.0 2022-12-09,1490.734,1528.734,1480.734,1528.734,3921500.0 2022-12-12,1514.594,1564.734,1513.734,1537.754,3475500.0 2022-12-13,1535.734,1559.424,1528.734,1548.734,2138500.0 2022-12-14,1541.734,1579.534,1541.734,1569.604,2909800.0 2022-12-15,1603.734,1614.734,1578.734,1585.724,3063400.0 2022-12-16,1571.984,1589.734,1541.734,1585.604,3330300.0 2022-12-19,1597.534,1597.534,1558.904,1571.734,2498700.0 2022-12-20,1564.064,1564.064,1481.184,1513.734,4619800.0 2022-12-21,1522.734,1537.734,1516.384,1537.734,2281600.0 2022-12-22,1555.434,1581.734,1543.734,1566.734,2317500.0 2022-12-23,1551.134,1580.734,1543.734,1569.734,1731900.0 2022-12-26,1569.734,1569.734,1533.754,1540.794,2138400.0 2022-12-27,1558.644,1567.794,1546.144,1553.644,1790500.0 2022-12-28,1566.524,1567.644,1528.654,1553.644,2143800.0 2022-12-29,1537.644,1547.634,1521.694,1539.644,2241800.0 2022-12-30,1556.644,1573.634,1547.644,1547.644,2533300.0 2023-01-03,1551.844,1559.074,1526.654,1550.654,2603400.0 2023-01-04,1550.644,1559.344,1536.644,1545.654,2041600.0 2023-01-05,1557.644,1621.644,1553.644,1621.644,4794300.0 2023-01-06,1626.764,1632.544,1607.644,1624.414,2490400.0 2023-01-09,1655.644,1670.624,1628.464,1661.844,3097700.0 2023-01-10,1659.704,1685.144,1651.144,1675.094,2273200.0 2023-01-11,1676.644,1680.644,1657.484,1665.594,2272000.0 2023-01-12,1668.644,1676.644,1653.644,1654.644,1719300.0 2023-01-13,1664.824,1708.644,1660.644,1707.644,3194000.0 2023-01-16,1706.644,1755.644,1701.644,1733.544,3684800.0 2023-01-17,1733.804,1743.644,1715.644,1728.644,2129900.0 2023-01-18,1734.644,1745.944,1710.644,1713.644,2106300.0 2023-01-19,1713.144,1713.164,1686.644,1700.854,2343900.0 2023-01-20,1709.834,1718.894,1678.644,1680.654,2560900.0 2023-01-30,1729.644,1729.644,1700.644,1708.644,3592300.0 2023-01-31,1717.144,1720.594,1653.714,1666.404,3299100.0 2023-02-01,1675.624,1679.644,1632.044,1665.614,3397400.0 2023-02-02,1669.024,1679.644,1646.644,1656.754,2975900.0 2023-02-03,1640.644,1646.644,1616.324,1638.644,3494500.0 2023-02-06,1600.644,1615.644,1580.644,1615.644,4266100.0 2023-02-07,1628.724,1629.444,1608.374,1617.644,2432200.0 2023-02-08,1620.654,1626.614,1595.644,1604.644,1667600.0 2023-02-09,1598.644,1650.394,1595.654,1638.644,2975400.0 2023-02-10,1630.744,1639.134,1621.694,1630.644,1798500.0 2023-02-13,1630.644,1695.144,1630.644,1676.994,3814700.0 2023-02-14,1677.104,1678.044,1655.644,1664.434,1956600.0 2023-02-15,1664.424,1675.944,1656.454,1661.644,1817700.0 2023-02-16,1661.984,1707.644,1648.644,1682.464,3324600.0 2023-02-17,1670.804,1693.644,1640.694,1641.424,2644300.0 2023-02-20,1641.644,1699.444,1637.844,1695.644,2966900.0 2023-02-21,1694.644,1694.644,1671.644,1687.644,1875100.0 2023-02-22,1675.654,1684.544,1652.444,1656.644,2186900.0 2023-02-23,1660.644,1669.444,1625.894,1638.644,2188100.0 2023-02-24,1630.754,1630.834,1602.824,1608.644,2463500.0 2023-02-27,1599.144,1635.644,1595.664,1631.054,2206500.0 2023-02-28,1639.644,1642.654,1603.944,1634.384,2395200.0 2023-03-01,1633.644,1668.644,1623.874,1659.174,2445800.0 2023-03-02,1649.644,1659.634,1641.744,1648.644,1314400.0 2023-03-03,1660.414,1662.254,1623.124,1638.684,1619800.0 2023-03-06,1638.824,1639.144,1617.414,1627.784,2064600.0 2023-03-07,1626.624,1637.244,1608.644,1608.944,2278500.0 2023-03-08,1600.664,1606.584,1581.764,1591.064,2276400.0 2023-03-09,1588.644,1605.644,1560.644,1590.664,2761200.0 2023-03-10,1572.214,1601.644,1570.644,1570.644,2116100.0 2023-03-13,1571.644,1595.644,1569.644,1582.644,2056000.0 2023-03-14,1584.424,1600.524,1559.144,1586.644,2370500.0 2023-03-15,1599.014,1605.524,1570.764,1571.564,1921300.0 2023-03-16,1560.644,1590.644,1559.654,1572.634,1764600.0 2023-03-17,1590.644,1596.534,1556.644,1562.644,2702300.0 2023-03-20,1571.644,1575.644,1548.644,1550.244,2049100.0 2023-03-21,1555.644,1606.494,1544.614,1595.644,3114200.0 2023-03-22,1600.644,1613.644,1586.194,1593.994,1533000.0 2023-03-23,1586.644,1611.754,1585.654,1595.504,1735600.0 2023-03-24,1589.724,1604.244,1586.644,1599.264,1277000.0 2023-03-27,1599.244,1599.244,1576.644,1588.434,1529600.0 2023-03-28,1590.644,1610.644,1585.664,1602.444,1726100.0 2023-03-29,1619.644,1620.644,1605.714,1610.644,1539300.0 2023-03-30,1613.644,1625.644,1599.644,1620.644,1925700.0 2023-03-31,1645.644,1668.644,1639.644,1640.644,2744600.0 2023-04-03,1645.644,1648.414,1620.724,1622.714,2141700.0 2023-04-04,1632.644,1635.814,1607.644,1635.234,2006600.0 2023-04-06,1625.644,1636.544,1608.864,1617.604,1487400.0 2023-04-07,1615.644,1626.654,1608.984,1611.634,1352500.0 2023-04-10,1611.524,1611.524,1564.644,1592.344,2941800.0 2023-04-11,1613.644,1613.644,1564.644,1566.144,2920900.0 2023-04-12,1567.904,1570.644,1513.464,1514.744,5110500.0 2023-04-13,1510.644,1544.234,1504.654,1543.644,2954300.0 2023-04-14,1546.644,1553.644,1525.444,1534.064,2123200.0 2023-04-17,1560.644,1573.644,1548.644,1573.644,3046700.0 2023-04-18,1573.644,1589.644,1566.664,1578.644,1831400.0 2023-04-19,1582.644,1586.144,1570.644,1579.644,1460100.0 2023-04-20,1580.754,1585.644,1549.644,1562.524,1988500.0 2023-04-21,1566.644,1568.724,1541.924,1546.114,1851800.0 2023-04-24,1541.644,1542.644,1521.644,1525.644,2023100.0 2023-04-25,1526.644,1556.624,1522.644,1551.024,2058300.0 2023-04-26,1564.644,1581.644,1540.644,1564.554,2789200.0 2023-04-27,1568.644,1590.644,1550.644,1578.564,2560500.0 2023-04-28,1583.654,1603.414,1574.614,1581.164,2622500.0 2023-05-04,1589.644,1598.314,1556.644,1570.544,2746600.0 2023-05-05,1586.644,1586.644,1557.034,1570.644,2071400.0 2023-05-08,1588.964,1589.644,1537.814,1541.164,3317100.0 2023-05-09,1535.644,1560.624,1527.714,1542.644,2937800.0 2023-05-10,1535.834,1556.644,1535.644,1545.644,2077300.0 2023-05-11,1551.644,1555.644,1535.644,1537.714,1524600.0 2023-05-12,1535.644,1550.524,1525.654,1527.044,1946000.0 2023-05-15,1522.644,1537.644,1511.844,1536.944,2574000.0 2023-05-16,1534.634,1540.634,1517.644,1523.934,2222400.0 2023-05-17,1528.644,1533.644,1519.654,1521.644,1677700.0 2023-05-18,1525.634,1526.044,1510.644,1511.644,1921900.0 2023-05-19,1491.644,1524.974,1476.194,1520.144,2674100.0 2023-05-22,1510.654,1572.644,1510.644,1566.644,4128400.0 2023-05-23,1574.634,1574.644,1545.194,1545.194,1689400.0 2023-05-24,1552.974,1554.194,1530.754,1531.544,1847900.0 2023-05-25,1526.634,1530.644,1510.644,1521.644,2246600.0 2023-05-26,1522.644,1525.644,1495.654,1511.204,1829100.0 2023-05-29,1517.644,1518.994,1498.644,1509.644,1777100.0 2023-05-30,1509.644,1519.534,1479.204,1488.934,2645300.0 2023-05-31,1481.654,1486.364,1447.314,1449.544,3695700.0 2023-06-01,1438.644,1495.634,1438.644,1456.564,2864500.0 2023-06-02,1465.644,1493.794,1456.754,1491.244,2505800.0 2023-06-05,1486.804,1503.524,1483.644,1485.644,1620100.0 2023-06-06,1490.644,1504.644,1472.194,1487.634,1991400.0 2023-06-07,1493.634,1499.444,1470.644,1471.544,1789000.0 2023-06-08,1476.474,1495.644,1470.654,1488.644,1470300.0 2023-06-09,1492.634,1498.614,1486.644,1486.644,1758000.0 2023-06-12,1486.664,1528.644,1482.164,1516.644,2702900.0 2023-06-13,1514.524,1525.254,1505.644,1519.644,1466300.0 2023-06-14,1539.644,1554.884,1526.854,1547.524,3150600.0 2023-06-15,1550.984,1576.294,1543.644,1575.644,2522300.0 2023-06-16,1577.644,1620.644,1570.744,1618.334,3791800.0 2023-06-19,1610.644,1618.594,1558.644,1564.644,3170000.0 2023-06-20,1560.644,1585.644,1555.644,1564.104,2094700.0 2023-06-21,1560.644,1577.244,1555.644,1556.474,1772100.0 2023-06-26,1540.754,1550.644,1515.644,1529.644,2399300.0 2023-06-27,1530.634,1540.344,1520.734,1531.694,1517400.0 2023-06-28,1533.824,1554.644,1531.644,1549.024,1857400.0 2023-06-29,1551.644,1555.634,1533.654,1534.354,1423100.0 2023-06-30,1546.555,1555.545,1533.035,1537.555,2045900.0 2023-07-03,1545.555,1571.835,1538.555,1570.655,1913900.0 2023-07-04,1570.755,1580.995,1564.635,1577.155,1247200.0 2023-07-05,1576.555,1578.525,1546.555,1561.935,1474500.0 2023-07-06,1555.715,1579.555,1546.555,1549.535,1514100.0 2023-07-07,1547.555,1555.545,1536.555,1536.585,1516700.0 2023-07-10,1551.555,1561.515,1546.555,1547.455,1347700.0 2023-07-11,1556.555,1561.725,1548.655,1556.555,1258300.0 2023-07-12,1559.595,1569.555,1557.885,1560.355,1328500.0 2023-07-13,1568.545,1591.965,1565.565,1584.955,2580700.0 2023-07-14,1602.555,1605.055,1587.755,1599.555,1855000.0 2023-07-17,1597.555,1597.555,1573.155,1576.525,1433600.0 2023-07-18,1580.135,1581.065,1567.555,1569.355,1473800.0 2023-07-19,1561.565,1574.555,1560.355,1569.555,1248300.0 2023-07-20,1574.545,1595.535,1568.555,1570.555,1669300.0 2023-07-21,1578.435,1619.055,1572.555,1617.855,3937700.0 2023-07-24,1597.075,1617.705,1597.075,1617.705,1971300.0 2023-07-25,1646.555,1675.435,1646.545,1675.105,4308600.0 2023-07-26,1675.105,1682.545,1661.635,1675.105,1961100.0 2023-07-27,1682.555,1701.345,1675.255,1684.585,2034000.0 2023-07-28,1678.555,1746.555,1674.565,1743.555,3901800.0 2023-07-31,1754.555,1781.555,1720.555,1727.135,4537900.0 2023-08-01,1724.565,1753.505,1724.445,1735.555,1923100.0 2023-08-02,1729.955,1736.555,1713.355,1726.555,1850900.0 2023-08-03,1716.555,1736.555,1697.055,1725.025,2154300.0 2023-08-04,1734.375,1753.075,1728.555,1740.025,2457400.0 2023-08-07,1727.505,1744.555,1717.585,1734.485,2389200.0 2023-08-08,1726.585,1740.265,1710.635,1736.555,1773600.0 2023-08-09,1736.555,1751.555,1729.515,1736.835,1852300.0 2023-08-10,1728.555,1735.555,1708.855,1721.555,1843600.0 2023-08-11,1731.555,1731.955,1680.435,1680.555,2678600.0 2023-08-14,1656.555,1671.535,1642.555,1649.555,2373100.0 2023-08-15,1655.555,1664.555,1647.565,1659.535,1481800.0 2023-08-16,1654.135,1669.905,1652.555,1666.555,1318400.0 2023-08-17,1652.635,1680.555,1648.105,1674.605,1729000.0 2023-08-18,1678.545,1681.545,1649.145,1649.145,1702300.0 2023-08-21,1639.555,1660.545,1636.625,1637.555,1891200.0 2023-08-22,1647.545,1649.115,1617.575,1634.555,2665000.0 2023-08-23,1643.555,1646.555,1616.635,1620.555,1991200.0 2023-08-24,1626.175,1674.555,1621.555,1662.855,2605500.0 2023-08-25,1655.345,1684.325,1652.565,1671.535,1883100.0 2023-08-28,1745.135,1745.135,1678.435,1681.525,4105200.0 2023-08-29,1674.555,1715.635,1674.555,1697.885,2895000.0 2023-08-30,1714.455,1714.555,1690.215,1702.555,1981200.0 2023-08-31,1706.555,1706.555,1687.565,1693.555,1482000.0 2023-09-01,1699.385,1712.025,1692.585,1697.605,1314500.0 2023-09-04,1709.155,1726.495,1700.085,1712.555,2387100.0 2023-09-05,1714.555,1714.555,1703.355,1705.255,1565900.0 2023-09-06,1704.555,1713.215,1695.565,1707.555,1112100.0 2023-09-07,1699.155,1703.445,1677.745,1684.555,1698200.0 2023-09-08,1681.495,1681.495,1661.505,1665.055,1221200.0 2023-09-11,1654.555,1686.555,1654.555,1668.725,1592600.0 2023-09-12,1673.155,1673.535,1662.575,1666.515,1216800.0 2023-09-13,1676.475,1676.475,1646.605,1666.465,1950100.0 2023-09-14,1669.085,1673.535,1652.555,1665.245,1750500.0 2023-09-15,1665.555,1666.335,1627.855,1628.545,2843100.0 2023-09-18,1622.865,1676.055,1619.555,1675.755,3255900.0 2023-09-19,1668.755,1675.555,1654.555,1673.495,1499000.0 2023-09-20,1668.555,1676.555,1664.605,1670.555,1250200.0 2023-09-21,1664.565,1668.555,1644.945,1644.945,1948900.0 2023-09-22,1652.185,1696.515,1638.965,1695.555,3439000.0 2023-09-25,1694.055,1694.555,1673.145,1678.935,1397900.0 2023-09-26,1674.555,1681.435,1659.655,1662.555,1576200.0 2023-09-27,1661.555,1680.055,1649.355,1660.555,2088000.0 2023-09-28,1671.535,1671.535,1644.355,1645.105,2053800.0 2023-10-09,1643.495,1643.495,1611.455,1623.555,2976300.0 2023-10-10,1629.445,1645.535,1614.555,1616.555,2028400.0 2023-10-11,1631.205,1631.205,1614.555,1625.055,2194500.0 2023-10-12,1644.455,1644.785,1623.755,1632.555,1486500.0 2023-10-13,1617.435,1624.565,1584.745,1597.555,2502800.0 2023-10-16,1597.535,1602.555,1569.005,1576.455,2079000.0 2023-10-17,1585.555,1585.995,1562.555,1572.555,1494500.0 2023-10-18,1565.355,1588.555,1563.735,1574.555,2031800.0 2023-10-19,1546.555,1546.585,1472.585,1476.555,7349200.0 2023-10-20,1476.555,1501.555,1462.805,1491.555,4537600.0 2023-10-23,1476.525,1506.555,1468.155,1490.535,2523400.0 2023-10-24,1494.555,1499.915,1467.765,1489.505,2986100.0 2023-10-25,1516.665,1544.555,1513.575,1524.055,3617900.0 2023-10-26,1513.555,1534.555,1508.565,1518.785,2238600.0 2023-10-27,1510.555,1538.435,1507.155,1523.265,3426200.0 2023-10-30,1515.555,1535.435,1515.555,1527.555,2408600.0 2023-10-31,1526.555,1536.555,1514.405,1531.135,1985900.0 2023-11-01,1696.555,1696.555,1620.345,1627.545,9314300.0 2023-11-02,1641.555,1641.555,1622.615,1626.055,2790800.0 2023-11-03,1626.555,1661.445,1620.555,1657.795,3017600.0 2023-11-06,1666.555,1670.345,1647.675,1658.555,2552400.0 2023-11-07,1651.555,1656.555,1630.635,1637.725,1958200.0 2023-11-08,1630.605,1650.355,1629.425,1644.895,1454600.0 2023-11-09,1636.665,1645.555,1629.555,1640.665,1280000.0 2023-11-10,1627.105,1634.555,1619.655,1622.395,1646600.0 2023-11-13,1618.835,1631.435,1603.535,1610.555,1837000.0 2023-11-14,1610.555,1621.545,1606.565,1611.825,1281700.0 2023-11-15,1625.555,1629.445,1613.555,1619.485,1843500.0 2023-11-16,1620.555,1622.555,1606.605,1606.605,1255800.0 2023-11-17,1598.555,1605.555,1584.455,1599.975,2171400.0 2023-11-20,1601.555,1616.055,1583.215,1609.055,1860800.0 2023-11-21,1629.975,1644.555,1616.655,1636.555,3009800.0 2023-11-22,1629.855,1640.905,1627.095,1628.065,1266500.0 2023-11-23,1624.855,1634.555,1617.555,1632.555,1155000.0 2023-11-24,1635.555,1635.555,1621.555,1623.555,1308500.0 2023-11-27,1619.855,1619.855,1601.555,1609.555,1626100.0 2023-11-28,1607.555,1620.435,1604.555,1615.595,1452000.0 2023-11-29,1614.555,1622.555,1604.555,1621.265,1714900.0 2023-11-30,1623.275,1641.315,1617.635,1638.055,2135300.0 2023-12-01,1635.865,1636.255,1594.555,1606.835,3305100.0 2023-12-04,1606.835,1608.385,1591.835,1597.265,1844000.0 2023-12-05,1595.335,1595.435,1554.575,1555.555,2990300.0 2023-12-06,1549.185,1566.025,1547.685,1549.555,2385100.0 2023-12-07,1550.555,1555.635,1533.855,1546.555,2504200.0 2023-12-08,1546.555,1555.395,1538.775,1551.475,2628800.0 2023-12-11,1536.555,1550.555,1503.555,1544.555,3683100.0 2023-12-12,1534.155,1556.545,1530.555,1556.545,2101100.0 2023-12-13,1551.775,1552.275,1503.635,1506.555,3878900.0 2023-12-14,1512.515,1516.425,1481.575,1482.455,4067200.0 2023-12-15,1494.785,1524.325,1490.565,1491.555,3709300.0 2023-12-18,1486.555,1509.885,1481.555,1508.555,1989700.0 2023-12-19,1511.555,1526.425,1491.645,1521.555,2220700.0 2023-12-20,1523.661,1525.661,1508.661,1515.451,2309200.0 2023-12-21,1505.671,1537.981,1505.671,1535.661,2901200.0 2023-12-22,1535.361,1544.761,1523.671,1536.311,2166700.0 2023-12-25,1536.661,1544.261,1533.661,1537.661,1247100.0 2023-12-26,1538.161,1540.561,1523.161,1535.661,1477100.0 2023-12-27,1533.661,1542.811,1526.661,1532.721,1605600.0 2023-12-28,1536.651,1593.651,1532.721,1590.651,3833800.0 2023-12-29,1585.661,1615.241,1585.661,1591.661,2753900.0 2024-01-02,1580.661,1583.851,1543.761,1550.671,3215600.0 2024-01-03,1546.771,1560.881,1541.991,1559.661,2022900.0 2024-01-04,1558.661,1558.661,1528.591,1534.661,2155100.0 2024-01-05,1526.991,1544.321,1517.771,1529.021,2024300.0 2024-01-08,1526.661,1527.661,1505.671,1509.651,2558600.0 2024-01-09,1506.671,1517.981,1500.731,1506.661,2441200.0 2024-01-10,1506.761,1525.121,1503.661,1507.161,1735100.0 2024-01-11,1505.761,1523.601,1503.721,1512.231,1644100.0 2024-01-12,1505.631,1516.921,1505.061,1508.721,1160300.0 2024-01-15,1500.661,1520.631,1500.111,1505.661,1785400.0 2024-01-16,1504.161,1512.661,1490.601,1505.091,2590300.0 2024-01-17,1495.661,1501.141,1442.661,1442.661,5163300.0 2024-01-18,1439.661,1478.461,1421.211,1476.531,6044000.0 2024-01-19,1474.531,1503.671,1466.541,1500.661,4637800.0 2024-01-22,1494.661,1508.661,1484.541,1507.661,4694600.0 2024-01-23,1497.671,1505.611,1474.661,1484.661,3483500.0 2024-01-24,1494.661,1499.501,1469.221,1491.661,3321600.0 2024-01-25,1492.481,1506.661,1487.661,1503.661,3120600.0 2024-01-26,1496.021,1509.761,1488.661,1502.981,2695500.0 2024-01-29,1505.961,1526.241,1505.951,1515.661,3142100.0 2024-01-30,1515.641,1515.641,1475.661,1478.661,3086600.0 2024-01-31,1478.661,1485.631,1463.791,1470.571,2964900.0 2024-02-01,1471.161,1489.551,1466.661,1475.691,2648500.0 2024-02-02,1480.661,1493.441,1446.661,1461.661,3938200.0 2024-02-05,1461.661,1503.101,1460.911,1495.671,5313000.0 2024-02-06,1495.671,1551.141,1491.761,1541.661,5247200.0 2024-02-07,1546.691,1580.251,1527.271,1576.651,5260100.0 2024-02-08,1585.671,1590.661,1550.661,1571.661,4675700.0 2024-02-19,1603.531,1603.591,1553.661,1561.091,3697700.0 2024-02-20,1563.021,1563.021,1522.221,1535.661,3447000.0 2024-02-21,1531.681,1596.661,1527.661,1583.321,4615400.0 2024-02-22,1573.161,1588.671,1566.191,1584.041,2279400.0 2024-02-23,1576.771,1590.041,1565.681,1579.751,2730600.0 2024-02-26,1573.661,1574.401,1550.681,1560.641,2731800.0 2024-02-27,1548.661,1558.581,1543.661,1555.161,2208000.0 2024-02-28,1554.581,1562.231,1539.671,1547.211,3186700.0 2024-02-29,1547.211,1562.161,1544.861,1560.661,2475800.0 2024-03-01,1555.661,1560.631,1542.341,1550.721,2686800.0 2024-03-04,1544.661,1546.651,1535.711,1541.961,2648500.0 2024-03-05,1536.471,1562.661,1532.341,1560.761,3623800.0 2024-03-06,1556.661,1560.661,1543.681,1546.211,2214200.0 2024-03-07,1545.661,1555.461,1543.661,1549.291,2159900.0 2024-03-08,1546.221,1552.341,1535.711,1537.091,2215600.0 2024-03-11,1540.661,1564.541,1538.841,1560.151,2989500.0 2024-03-12,1559.601,1614.761,1556.161,1610.661,5422700.0 2024-03-13,1605.631,1613.661,1585.761,1593.111,2650000.0 2024-03-14,1584.661,1600.501,1577.161,1582.291,1940500.0 2024-03-15,1578.161,1598.061,1577.661,1583.151,1783400.0 2024-03-18,1580.661,1585.511,1564.661,1573.921,2605500.0 2024-03-19,1568.661,1585.601,1558.771,1573.681,2394800.0 2024-03-20,1569.021,1579.341,1565.891,1575.261,1524900.0 2024-03-21,1573.761,1584.661,1570.161,1574.661,1659600.0 2024-03-22,1570.691,1574.651,1553.661,1567.011,2545600.0 2024-03-25,1564.201,1564.431,1546.241,1554.671,2447300.0 2024-03-26,1553.121,1578.461,1553.121,1574.951,2806900.0 2024-03-27,1570.661,1577.661,1564.661,1566.661,1811300.0 2024-03-28,1560.661,1583.661,1558.861,1567.301,2464200.0 2024-03-29,1567.301,1576.651,1563.761,1568.561,1345700.0 2024-04-01,1575.651,1599.661,1574.361,1586.991,2713100.0 2024-04-02,1587.661,1590.651,1570.711,1579.651,2544900.0 2024-04-03,1599.661,1605.101,1575.681,1580.771,2904600.0 2024-04-08,1560.661,1561.661,1528.261,1532.321,5916700.0 2024-04-09,1526.331,1538.661,1524.111,1527.881,2559000.0 2024-04-10,1527.931,1530.651,1510.661,1513.641,2763100.0 2024-04-11,1505.771,1515.661,1500.351,1513.661,2276600.0 2024-04-12,1516.661,1529.661,1499.691,1499.691,2674400.0 2024-04-15,1500.671,1541.271,1500.641,1538.641,3581800.0 2024-04-16,1531.151,1545.221,1524.661,1535.661,2626600.0 2024-04-17,1533.661,1540.861,1523.661,1532.661,2481900.0 2024-04-18,1524.671,1548.641,1523.841,1536.441,2656800.0 2024-04-19,1526.441,1534.161,1506.941,1512.301,2350000.0 2024-04-22,1519.661,1544.541,1510.661,1540.721,2995100.0 2024-04-23,1540.661,1560.661,1540.661,1557.941,2498000.0 2024-04-24,1562.641,1565.571,1548.991,1559.261,1708600.0 2024-04-25,1555.991,1561.261,1547.911,1558.701,1447600.0 2024-04-26,1559.661,1579.661,1559.641,1575.091,3099600.0 2024-04-29,1562.611,1593.661,1559.481,1569.661,4133200.0 2024-04-30,1570.671,1595.541,1570.661,1570.661,3076000.0 2024-05-06,1599.631,1630.661,1592.661,1625.861,5990900.0 2024-05-07,1631.451,1643.461,1622.341,1635.661,2492500.0 2024-05-08,1635.351,1635.631,1621.331,1629.631,1476900.0 2024-05-09,1623.661,1630.641,1615.661,1621.661,2238700.0 2024-05-10,1626.761,1633.541,1599.651,1604.641,2620700.0 2024-05-13,1597.681,1598.321,1566.881,1571.661,3766200.0 2024-05-14,1571.651,1578.931,1565.671,1567.641,2127400.0 2024-05-15,1568.241,1573.661,1564.251,1565.661,1573900.0 2024-05-16,1570.661,1575.541,1555.661,1570.161,2968000.0 2024-05-17,1565.671,1582.241,1565.661,1580.661,2892400.0 2024-05-20,1583.651,1598.651,1573.771,1574.661,3142600.0 2024-05-21,1573.661,1575.391,1563.821,1570.661,1629300.0 2024-05-22,1568.661,1575.621,1556.661,1563.371,2028600.0 2024-05-23,1565.661,1572.041,1555.741,1557.671,1888500.0 2024-05-24,1558.661,1560.661,1542.661,1542.741,2021700.0 2024-05-27,1543.661,1553.111,1533.671,1535.781,2509800.0 2024-05-28,1536.061,1540.831,1528.661,1530.301,2352100.0 2024-05-29,1531.661,1545.661,1530.661,1539.661,1965100.0 2024-05-30,1540.661,1541.041,1514.661,1514.661,3220800.0 2024-05-31,1516.161,1529.161,1514.111,1514.111,2185700.0 2024-06-03,1515.661,1516.581,1500.771,1505.051,3026100.0 2024-06-04,1506.161,1521.661,1502.211,1518.861,2084100.0 2024-06-05,1517.661,1524.341,1508.691,1509.661,1905600.0 2024-06-06,1509.321,1517.651,1501.571,1505.471,2561000.0 2024-06-07,1511.791,1511.841,1484.671,1484.841,3352500.0 2024-06-11,1468.651,1470.661,1432.661,1434.661,7024700.0 2024-06-12,1435.661,1455.661,1435.661,1437.341,3317100.0 2024-06-13,1442.431,1442.551,1418.811,1420.671,3618600.0 2024-06-14,1420.661,1429.621,1386.121,1420.661,5951400.0 2024-06-17,1397.951,1414.431,1376.671,1407.161,4831800.0 2024-06-18,1396.551,1420.201,1382.341,1387.161,4125800.0 2024-06-19,1394.527,1400.537,1378.637,1397.537,4126200.0 2024-06-20,1396.537,1412.547,1394.537,1396.637,2471100.0 2024-06-21,1397.037,1401.517,1366.757,1367.537,4332000.0 2024-06-24,1319.537,1385.527,1310.547,1373.087,6384000.0 2024-06-25,1373.537,1399.527,1373.537,1383.187,4209800.0 2024-06-26,1376.537,1397.607,1374.337,1385.757,2957000.0 2024-06-27,1388.537,1390.507,1364.537,1387.027,3282200.0 2024-06-28,1376.537,1391.027,1360.537,1363.927,3858200.0 2024-07-01,1365.417,1369.527,1324.537,1336.917,3216100.0 2024-07-02,1329.537,1394.537,1329.537,1387.237,5185300.0 2024-07-03,1395.537,1409.547,1384.557,1396.537,3157300.0 2024-07-04,1401.537,1408.537,1377.667,1382.277,2438000.0 2024-07-05,1375.537,1389.717,1346.537,1349.537,3882900.0 2024-07-08,1339.537,1354.307,1315.677,1316.537,3952700.0 2024-07-09,1316.537,1351.427,1306.637,1334.567,3362100.0 2024-07-10,1335.787,1362.417,1331.537,1334.127,2376300.0 2024-07-11,1346.507,1365.537,1336.747,1358.627,2902000.0 2024-07-12,1369.547,1382.937,1361.987,1375.357,2338600.0 2024-07-15,1366.537,1384.537,1366.537,1371.437,1917600.0 2024-07-16,1372.537,1378.537,1361.587,1372.537,2031600.0 2024-07-17,1372.637,1399.537,1366.557,1397.937,3431100.0 2024-07-18,1396.037,1411.537,1389.067,1394.047,2887000.0 2024-07-19,1387.347,1425.717,1380.547,1422.157,3894300.0 2024-07-22,1421.567,1426.517,1388.187,1395.537,2854300.0 2024-07-23,1395.537,1397.537,1351.537,1351.537,3094400.0 2024-07-24,1346.737,1360.237,1331.537,1336.557,2412300.0 2024-07-25,1336.557,1344.537,1316.547,1327.027,2834700.0 2024-07-26,1327.027,1334.257,1307.437,1318.727,3235400.0 2024-07-29,1311.537,1318.527,1294.537,1294.557,3086900.0 2024-07-30,1282.517,1286.807,1257.837,1276.527,5177900.0 2024-07-31,1269.637,1323.807,1269.637,1317.817,4327200.0 2024-08-01,1314.537,1316.537,1281.237,1282.697,3203800.0 2024-08-02,1270.137,1293.507,1270.137,1281.987,2192800.0 2024-08-05,1285.417,1322.537,1282.057,1306.547,3773600.0 2024-08-06,1318.537,1320.537,1290.547,1301.237,2744400.0 2024-08-07,1302.037,1318.527,1294.837,1312.037,2062200.0 2024-08-08,1307.537,1344.717,1305.537,1327.227,2513100.0 2024-08-09,1356.567,1365.537,1333.337,1333.337,3013800.0 2024-08-12,1326.537,1339.537,1323.117,1332.637,1363200.0 2024-08-13,1329.537,1331.537,1308.547,1319.547,1630800.0 2024-08-14,1319.547,1321.437,1308.557,1309.837,1341400.0 2024-08-15,1301.567,1332.527,1300.487,1323.427,2303900.0 2024-08-16,1323.327,1332.457,1313.547,1327.737,1645500.0 2024-08-19,1328.537,1355.417,1321.537,1321.977,2043300.0 2024-08-20,1326.437,1326.467,1310.537,1319.257,1859100.0 2024-08-21,1316.537,1324.517,1312.227,1314.117,1509200.0 2024-08-22,1312.537,1316.537,1296.547,1306.587,1952700.0 2024-08-23,1304.537,1320.037,1302.657,1311.527,1532000.0 2024-08-26,1313.537,1320.397,1299.687,1308.537,1562800.0 2024-08-27,1308.537,1309.537,1297.647,1300.607,1365700.0 2024-08-28,1300.607,1302.537,1271.537,1285.537,3166400.0 2024-08-29,1276.537,1314.537,1276.537,1309.837,2747200.0 2024-08-30,1309.537,1354.607,1301.537,1339.727,3873900.0 2024-09-02,1326.537,1334.537,1291.537,1291.537,3413500.0 2024-09-03,1294.537,1311.517,1289.557,1306.537,1788800.0 2024-09-04,1298.537,1315.727,1296.277,1296.537,1421100.0 2024-09-05,1297.037,1303.537,1293.537,1301.417,1450300.0 2024-09-06,1301.537,1302.537,1294.537,1294.537,1032100.0 2024-09-09,1276.547,1290.247,1266.617,1271.537,2863800.0 2024-09-10,1266.557,1289.537,1266.557,1274.537,1980300.0 2024-09-11,1272.137,1282.417,1261.537,1276.537,2099600.0 2024-09-12,1276.537,1281.537,1231.447,1231.597,4794800.0 2024-09-13,1227.537,1228.537,1193.837,1200.667,5600500.0 2024-09-18,1196.537,1196.547,1163.197,1163.437,4618500.0 2024-09-19,1158.537,1189.417,1142.367,1157.537,5998800.0 2024-09-20,1158.037,1170.437,1146.567,1160.457,3998200.0 2024-09-23,1164.537,1190.037,1157.197,1158.077,4555000.0 2024-09-24,1181.627,1269.537,1161.627,1269.137,10041300.0 2024-09-25,1296.587,1323.537,1293.247,1295.537,7395400.0 2024-09-26,1296.497,1426.407,1292.537,1425.537,9727800.0 2024-09-27,1496.537,1525.737,1461.897,1525.737,8792200.0 2024-09-30,1588.537,1656.417,1548.537,1644.537,15729300.0 2024-10-08,1806.537,1806.537,1576.717,1619.537,19470900.0 2024-10-09,1596.537,1596.537,1486.537,1491.687,12019700.0 2024-10-10,1518.797,1564.617,1487.537,1536.537,7460300.0 2024-10-11,1511.937,1536.497,1486.537,1501.527,4191500.0 2024-10-14,1509.537,1517.167,1477.707,1498.527,4481200.0 2024-10-15,1495.537,1497.527,1449.547,1450.787,4357100.0 2024-10-16,1437.417,1446.337,1406.537,1419.037,4666400.0 2024-10-17,1433.537,1434.197,1389.947,1391.137,3946000.0 2024-10-18,1389.537,1464.377,1375.497,1437.537,6861900.0 2024-10-21,1437.747,1446.507,1417.747,1425.337,4200800.0 2024-10-22,1423.097,1456.717,1420.737,1439.537,3626900.0 2024-10-23,1440.647,1473.487,1428.537,1464.037,4008800.0 2024-10-24,1457.537,1471.537,1441.547,1448.737,2392300.0 2024-10-25,1443.537,1471.327,1442.547,1455.387,2774500.0 2024-10-28,1456.537,1461.537,1418.767,1461.537,3912100.0 2024-10-29,1456.537,1476.537,1426.537,1428.157,4116600.0 2024-10-30,1421.537,1447.727,1419.947,1428.537,3200600.0 2024-10-31,1428.687,1436.537,1416.537,1424.327,2995700.0 2024-11-01,1417.537,1441.667,1417.337,1430.287,3228400.0 2024-11-04,1441.467,1446.537,1424.597,1444.737,2909300.0 2024-11-05,1436.537,1474.237,1432.547,1473.527,4564000.0 2024-11-06,1471.537,1485.527,1457.757,1467.537,3763100.0 2024-11-07,1458.997,1550.037,1458.837,1545.677,7473900.0 2024-11-08,1557.427,1563.647,1497.547,1506.507,6077100.0 2024-11-11,1486.537,1506.487,1463.727,1494.547,4385400.0 2024-11-12,1485.537,1519.537,1470.487,1473.737,4922300.0 2024-11-13,1464.537,1483.197,1457.817,1475.037,2912500.0 2024-11-14,1466.537,1490.987,1462.187,1470.337,2924800.0 2024-11-15,1465.537,1480.337,1449.537,1455.537,3376100.0 2024-11-18,1458.537,1472.527,1451.537,1455.537,2709200.0 2024-11-19,1461.537,1465.907,1421.537,1438.457,3326600.0 2024-11-20,1439.537,1450.507,1427.837,1441.347,2134500.0 2024-11-21,1440.407,1445.527,1428.537,1441.667,1826200.0 2024-11-22,1437.687,1444.307,1404.357,1404.357,3343600.0 2024-11-25,1407.537,1428.537,1393.207,1395.107,3318600.0 2024-11-26,1395.107,1415.417,1385.417,1405.537,2574500.0 2024-11-27,1405.537,1418.687,1401.537,1415.587,2593400.0 2024-11-28,1418.537,1421.527,1398.537,1414.537,2395200.0 2024-11-29,1413.537,1451.537,1409.747,1422.277,3608800.0 2024-12-02,1422.537,1426.527,1411.637,1421.537,2682000.0 2024-12-03,1420.537,1425.437,1412.617,1423.277,2480700.0 2024-12-04,1416.607,1420.197,1406.537,1416.537,2392400.0 2024-12-05,1407.397,1414.397,1406.537,1407.537,1614100.0 2024-12-06,1409.537,1435.437,1404.607,1417.547,3204000.0 2024-12-09,1418.557,1426.257,1409.737,1415.337,1980000.0 2024-12-10,1466.537,1476.267,1441.717,1443.127,6031200.0 2024-12-11,1436.537,1451.537,1427.517,1432.137,2967100.0 2024-12-12,1428.557,1462.537,1425.537,1462.337,4193700.0 2024-12-13,1446.547,1451.527,1415.417,1415.537,4951200.0 2024-12-16,1417.537,1425.537,1407.247,1423.737,3253700.0 2024-12-17,1422.527,1465.537,1417.547,1454.537,5417200.0 2024-12-18,1454.507,1473.537,1443.637,1468.037,4116200.0 2024-12-19,1461.677,1464.467,1446.867,1447.547,2480900.0 2024-12-20,1451.549,1462.219,1440.439,1442.419,2815800.0 2024-12-23,1443.419,1458.419,1437.419,1446.869,2160300.0 2024-12-24,1445.419,1464.419,1442.009,1459.239,2210500.0 2024-12-25,1459.219,1459.219,1446.519,1450.419,1712300.0 2024-12-26,1454.419,1459.199,1443.419,1448.209,1828700.0 2024-12-27,1449.319,1456.419,1439.919,1449.389,2075900.0 2024-12-30,1454.389,1464.379,1445.419,1445.419,2513000.0 2024-12-31,1445.819,1465.419,1442.429,1444.419,3935400.0 2025-01-02,1444.419,1444.909,1400.419,1408.419,5002900.0 2025-01-03,1414.919,1415.409,1387.429,1395.419,3262800.0 2025-01-06,1373.419,1383.079,1353.219,1360.419,4425500.0 2025-01-07,1365.079,1372.309,1359.419,1360.619,2422100.0 2025-01-08,1360.419,1372.239,1347.079,1362.919,3525800.0 2025-01-09,1369.409,1384.999,1353.399,1364.419,2970600.0 2025-01-10,1367.519,1372.369,1356.419,1356.419,2187200.0 2025-01-13,1345.419,1364.859,1342.429,1364.399,2108300.0 2025-01-14,1365.369,1399.099,1362.419,1392.919,3095700.0 2025-01-15,1387.419,1395.019,1380.429,1391.689,1839900.0 2025-01-16,1394.419,1403.079,1362.419,1366.799,2634200.0 2025-01-17,1366.809,1381.419,1366.799,1375.169,1830900.0 2025-01-20,1381.419,1410.209,1380.419,1395.219,3141000.0 2025-01-21,1401.419,1402.419,1385.419,1388.569,1685600.0 2025-01-22,1383.689,1388.369,1358.419,1361.419,2829400.0 2025-01-23,1370.389,1388.419,1358.419,1363.419,2712500.0 2025-01-24,1362.419,1368.209,1350.729,1356.419,3136000.0 2025-01-27,1357.419,1364.389,1347.439,1355.409,2935600.0 2025-02-05,1360.419,1363.419,1322.629,1324.219,4075700.0 2025-02-06,1320.429,1342.409,1320.429,1333.259,2735600.0 2025-02-07,1334.099,1363.099,1323.829,1356.419,3724200.0 2025-02-10,1358.419,1360.419,1347.509,1351.929,2084000.0 2025-02-11,1355.369,1356.379,1336.319,1338.419,2357300.0 2025-02-12,1338.419,1365.419,1337.299,1363.419,2547600.0 2025-02-13,1363.439,1395.669,1354.929,1385.479,4338500.0 2025-02-14,1385.479,1397.419,1378.639,1395.419,2710000.0 2025-02-17,1401.419,1415.399,1387.519,1392.039,3247100.0 2025-02-18,1390.419,1413.409,1382.499,1395.419,2780000.0 2025-02-19,1395.469,1414.859,1385.319,1411.419,3239300.0 2025-02-20,1403.419,1412.389,1393.809,1394.419,2375000.0 2025-02-21,1400.419,1417.149,1393.429,1408.629,3641800.0 2025-02-24,1408.419,1419.939,1394.419,1399.489,3474400.0 2025-02-25,1390.429,1393.809,1372.419,1374.419,2838700.0 2025-02-26,1375.869,1385.379,1365.419,1380.429,2636600.0 2025-02-27,1380.439,1410.319,1374.419,1405.979,4976200.0 2025-02-28,1405.919,1448.799,1402.419,1421.209,5612900.0 2025-03-03,1423.019,1441.409,1401.919,1407.439,3159600.0 2025-03-04,1405.419,1406.419,1385.629,1390.529,2521100.0 2025-03-05,1392.419,1394.419,1380.519,1386.789,2460500.0 2025-03-06,1394.419,1430.619,1392.499,1426.399,4216800.0 2025-03-07,1423.419,1448.779,1423.419,1441.419,3799100.0 2025-03-10,1440.229,1447.299,1426.559,1443.319,3136900.0 2025-03-11,1437.419,1469.099,1432.419,1469.099,3977600.0 2025-03-12,1467.379,1470.099,1446.769,1462.999,2960400.0 2025-03-13,1464.419,1475.919,1451.299,1458.189,2572400.0 2025-03-14,1468.079,1548.429,1461.419,1548.429,9291300.0 2025-03-17,1577.419,1578.409,1547.299,1558.279,5468900.0 2025-03-18,1565.459,1572.419,1542.119,1544.419,3161300.0 2025-03-19,1544.709,1568.419,1543.419,1556.129,2739000.0 2025-03-20,1556.129,1558.019,1515.489,1524.419,3673700.0 2025-03-21,1519.419,1532.619,1489.249,1494.169,3361400.0 2025-03-24,1490.419,1510.079,1482.799,1503.419,2556600.0 2025-03-25,1508.419,1513.219,1487.079,1495.919,1767400.0 2025-03-26,1493.189,1502.999,1491.419,1496.419,1432400.0 2025-03-27,1496.419,1518.669,1493.799,1509.419,1795600.0 2025-03-28,1511.349,1513.419,1496.419,1505.629,1622800.0 2025-03-31,1501.399,1507.379,1480.479,1481.419,2108500.0 2025-04-01,1484.419,1490.309,1472.629,1476.439,1855600.0 2025-04-02,1478.419,1488.219,1465.919,1469.439,2167400.0 2025-04-03,1450.419,1506.419,1449.429,1489.299,3548100.0 2025-04-07,1440.429,1457.269,1382.419,1420.419,10195300.0 2025-04-08,1433.419,1465.419,1415.419,1465.419,7387600.0 2025-04-09,1445.439,1477.219,1440.969,1461.459,5563000.0 2025-04-10,1471.409,1475.419,1448.419,1469.419,3862000.0 2025-04-11,1500.389,1500.389,1465.419,1489.399,3263400.0 2025-04-14,1481.389,1486.419,1471.949,1472.409,2171100.0 2025-04-15,1472.419,1485.419,1465.419,1478.419,2148900.0 2025-04-16,1472.419,1496.419,1457.419,1479.589,3115600.0 2025-04-17,1474.419,1496.919,1470.409,1490.419,2384600.0 2025-04-18,1486.419,1495.419,1476.419,1486.359,2029800.0 2025-04-21,1485.919,1485.919,1471.419,1471.419,1805700.0 2025-04-22,1470.419,1476.719,1463.629,1469.219,1843200.0 2025-04-23,1479.419,1479.639,1465.419,1472.419,1866900.0 2025-04-24,1472.419,1481.099,1469.399,1472.669,1487200.0 2025-04-25,1477.519,1481.619,1470.419,1470.419,1476500.0 2025-04-28,1472.419,1475.419,1467.019,1470.419,1466000.0 2025-04-29,1470.419,1472.959,1452.439,1464.419,1892200.0 2025-04-30,1470.409,1487.079,1466.719,1467.419,2575400.0 2025-05-06,1479.419,1479.419,1464.749,1470.619,1830000.0 2025-05-07,1490.419,1490.419,1470.619,1475.419,2746200.0 2025-05-08,1473.419,1513.199,1470.249,1498.609,3348100.0 2025-05-09,1499.409,1517.869,1495.469,1511.599,2367200.0 2025-05-12,1518.419,1539.349,1517.029,1524.919,2473500.0 2025-05-13,1529.339,1529.339,1505.529,1510.719,2125800.0 2025-05-14,1510.419,1565.419,1508.599,1555.409,3946000.0 2025-05-15,1555.219,1564.009,1544.549,1552.429,2473300.0 2025-05-16,1554.409,1557.409,1534.549,1534.549,2293500.0 2025-05-19,1516.419,1520.419,1494.299,1499.399,3806300.0 2025-05-20,1500.419,1515.219,1495.519,1506.419,1952200.0 2025-05-21,1505.419,1516.359,1501.389,1501.389,1979500.0 2025-05-22,1501.409,1505.409,1490.519,1500.419,1509000.0 2025-05-23,1495.619,1508.319,1492.079,1493.019,2153700.0 2025-05-26,1490.419,1495.049,1465.419,1470.919,2708700.0 2025-05-27,1471.419,1479.019,1463.929,1464.319,1775200.0 2025-05-28,1464.409,1466.879,1453.419,1457.419,1626600.0 2025-05-29,1460.419,1475.419,1452.419,1460.419,2186000.0 2025-05-30,1460.569,1465.419,1435.659,1442.419,3123900.0 2025-06-03,1428.429,1439.419,1425.439,1429.419,2897900.0 2025-06-04,1430.919,1443.419,1429.639,1430.379,2300800.0 2025-06-05,1434.419,1436.419,1422.619,1434.419,2321400.0 2025-06-06,1434.219,1439.389,1423.419,1426.809,2502300.0 2025-06-09,1425.439,1429.119,1406.099,1406.529,4495900.0 2025-06-10,1406.419,1412.419,1395.219,1395.429,3049200.0 2025-06-11,1397.219,1414.419,1396.519,1400.419,3089300.0 2025-06-12,1400.419,1404.289,1374.519,1379.419,4990400.0 2025-06-13,1364.829,1370.389,1345.479,1347.369,5911300.0 2025-06-16,1321.619,1345.459,1321.599,1342.709,4288800.0 2025-06-17,1340.419,1347.419,1332.599,1347.419,2723200.0 2025-06-18,1360.419,1363.859,1341.429,1345.419,3076100.0 2025-06-19,1346.419,1354.089,1337.599,1346.419,2450100.0 2025-06-20,1343.999,1361.559,1340.619,1349.079,3481600.0 2025-06-23,1340.419,1353.419,1325.599,1340.419,2672300.0 2025-06-24,1343.769,1372.099,1343.769,1357.619,3631200.0 2025-06-25,1359.529,1369.619,1340.929,1356.279,4105000.0 2025-06-26,1363.019,1376.019,1358.099,1368.019,3486000.0 2025-06-27,1368.029,1371.019,1351.109,1351.109,3825000.0 2025-06-30,1351.519,1361.249,1350.019,1357.539,3045700.0 2025-07-01,1357.019,1359.959,1351.329,1353.119,1987800.0 2025-07-02,1357.519,1362.819,1348.019,1357.619,2621800.0 2025-07-03,1360.019,1370.709,1356.019,1363.619,2441300.0 2025-07-04,1363.719,1379.909,1358.029,1370.239,2876700.0 2025-07-07,1370.299,1371.519,1358.029,1358.719,2385500.0 2025-07-08,1358.729,1368.019,1358.719,1364.129,1867400.0 2025-07-09,1363.019,1377.989,1362.189,1366.899,2774500.0 2025-07-10,1366.989,1384.199,1358.419,1374.519,3872500.0 2025-07-11,1371.179,1406.019,1371.179,1375.019,5724300.0 2025-07-14,1378.019,1382.999,1369.619,1371.619,2778100.0 2025-07-15,1368.999,1370.949,1356.339,1359.019,3540600.0 2025-07-16,1358.029,1365.509,1357.969,1359.049,2128600.0 2025-07-17,1361.999,1371.029,1360.899,1364.369,2310600.0 2025-07-18,1368.019,1385.829,1364.399,1385.019,4182300.0 2025-07-21,1385.009,1394.819,1383.019,1391.019,2620300.0 2025-07-22,1392.019,1414.619,1388.699,1412.999,4211900.0 2025-07-23,1417.019,1443.019,1416.969,1423.519,4504500.0 2025-07-24,1424.019,1447.019,1423.019,1439.519,3880400.0 2025-07-25,1439.419,1439.419,1401.019,1403.019,4191100.0 2025-07-28,1401.019,1403.009,1384.319,1386.679,3858600.0 2025-07-29,1387.619,1396.809,1383.029,1387.019,2630400.0 2025-07-30,1392.019,1405.179,1385.019,1397.459,3186800.0 2025-07-31,1391.019,1392.889,1366.019,1369.689,5179800.0 2025-08-01,1369.889,1373.979,1362.019,1365.019,2963600.0 2025-08-04,1363.019,1367.819,1362.019,1367.019,1868800.0 2025-08-05,1369.019,1377.959,1365.129,1375.759,2534200.0 2025-08-06,1377.019,1377.019,1367.319,1371.899,2369900.0 2025-08-07,1371.899,1375.719,1368.079,1370.369,2800100.0 2025-08-08,1371.069,1374.519,1366.019,1368.989,1865500.0 2025-08-11,1371.519,1400.009,1371.019,1393.019,4715900.0 2025-08-12,1397.019,1413.089,1384.019,1385.059,4201900.0 2025-08-13,1373.019,1381.699,1368.019,1368.069,6552800.0 2025-08-14,1368.959,1395.529,1368.959,1375.009,4812900.0 2025-08-15,1374.029,1376.679,1368.239,1370.099,4758200.0 2025-08-18,1375.009,1384.659,1371.119,1376.519,4737800.0 2025-08-19,1381.519,1394.679,1380.019,1386.019,4637200.0 2025-08-20,1386.019,1400.819,1378.039,1398.019,4580500.0 2025-08-21,1401.469,1403.009,1391.669,1396.269,3089100.0 2025-08-22,1396.899,1412.019,1392.789,1411.969,4497100.0 2025-08-25,1418.029,1444.019,1414.019,1438.349,6532500.0 2025-08-26,1438.339,1442.249,1428.029,1429.629,3960200.0 2025-08-27,1429.899,1432.949,1396.019,1396.019,5600600.0 2025-08-28,1395.989,1404.119,1386.789,1394.119,3928200.0 2025-08-29,1401.019,1430.599,1400.019,1428.019,6225600.0 2025-09-01,1430.219,1436.019,1413.719,1424.119,4512300.0 2025-09-02,1426.679,1457.019,1426.019,1439.319,5668800.0 2025-09-03,1439.019,1451.519,1414.019,1428.569,4504500.0 2025-09-04,1420.019,1427.319,1408.489,1420.679,4774700.0 2025-09-05,1419.019,1434.989,1412.019,1431.019,3738800.0 2025-09-08,1431.019,1454.459,1425.519,1449.249,5138300.0 2025-09-09,1453.019,1457.969,1441.439,1453.019,3574300.0 2025-09-10,1454.679,1477.969,1444.019,1470.029,4966300.0 2025-09-11,1470.029,1474.039,1456.519,1471.519,3723900.0 2025-09-12,1474.019,1486.039,1458.549,1464.019,3372200.0 2025-09-15,1463.889,1465.499,1449.519,1463.119,2582700.0 2025-09-16,1463.119,1469.009,1444.229,1447.999,3271800.0 2025-09-17,1448.009,1458.299,1438.029,1441.019,3033100.0 2025-09-18,1440.019,1445.819,1411.519,1415.979,4972100.0 2025-09-19,1416.009,1423.519,1405.029,1415.989,3263700.0 2025-09-22,1413.109,1415.989,1398.029,1401.369,3494700.0 2025-09-23,1398.519,1405.519,1388.019,1395.439,3866300.0 2025-09-24,1382.089,1404.799,1382.089,1390.019,3074400.0 2025-09-25,1390.849,1393.229,1384.019,1387.019,3387000.0 2025-09-26,1389.199,1395.129,1376.029,1383.019,4512100.0 2025-09-29,1387.399,1418.009,1383.019,1408.879,5368400.0 2025-09-30,1408.019,1408.779,1388.019,1392.009,3936400.0 2025-10-09,1384.019,1387.399,1368.019,1384.799,5491800.0 2025-10-10,1385.619,1387.959,1375.519,1378.019,3600100.0 2025-10-13,1363.719,1370.869,1363.139,1367.219,4606900.0 2025-10-14,1378.009,1412.019,1378.009,1399.039,6667200.0 2025-10-15,1398.999,1411.019,1393.099,1410.019,4278500.0 2025-10-16,1409.939,1432.969,1406.899,1432.929,4573000.0 2025-10-17,1431.119,1436.019,1402.049,1403.019,3808600.0 2025-10-20,1403.019,1417.519,1402.899,1405.949,2595000.0 2025-10-21,1407.019,1417.959,1403.519,1410.279,2544300.0 2025-10-22,1410.099,1413.749,1404.019,1406.719,1819500.0 2025-10-23,1403.019,1416.819,1395.219,1415.999,2932200.0 2025-10-24,1415.969,1426.899,1397.359,1398.019,3822600.0 2025-10-27,1388.019,1400.509,1384.009,1388.429,3710200.0 2025-10-28,1390.019,1399.219,1389.119,1393.019,2712400.0 2025-10-29,1388.039,1394.569,1378.059,1379.919,3393700.0 2025-10-30,1369.829,1384.649,1369.829,1374.759,4745600.0 2025-10-31,1370.019,1383.999,1368.129,1378.029,3569400.0 2025-11-03,1379.019,1396.019,1368.119,1383.019,3454800.0 2025-11-04,1383.119,1383.799,1371.799,1377.019,2656600.0 2025-11-05,1373.909,1379.009,1368.029,1368.099,3447500.0 2025-11-06,1378.019,1389.469,1378.009,1383.149,3834800.0 2025-11-07,1383.129,1387.799,1379.129,1381.349,1886100.0 2025-11-10,1383.019,1411.709,1382.999,1410.319,4945200.0 2025-11-11,1410.019,1410.199,1395.019,1407.009,2669200.0 2025-11-12,1407.999,1426.379,1407.229,1413.169,3299200.0 2025-11-13,1410.139,1421.599,1406.019,1418.399,3117900.0 2025-11-14,1418.019,1426.969,1404.319,1404.619,2747300.0 2025-11-17,1402.019,1421.019,1393.809,1419.019,3446200.0 2025-11-18,1418.719,1434.089,1417.019,1424.019,3420500.0 2025-11-19,1422.019,1427.549,1417.979,1419.029,2204500.0 2025-11-20,1420.019,1427.919,1413.049,1415.129,2400200.0 2025-11-21,1418.519,1428.019,1404.019,1414.619,4260700.0 2025-11-24,1415.019,1419.019,1399.149,1400.019,3360700.0 2025-11-25,1406.019,1406.019,1392.519,1392.669,2844100.0 2025-11-26,1396.899,1401.509,1391.599,1397.169,2030600.0 2025-11-27,1397.519,1398.019,1387.059,1395.319,2228700.0 2025-11-28,1394.519,1403.519,1391.019,1398.519,2321100.0 2025-12-01,1399.019,1410.289,1390.019,1396.019,2733300.0 2025-12-02,1396.019,1399.939,1383.039,1384.049,2504700.0 2025-12-03,1383.829,1383.989,1376.019,1377.119,2357300.0 2025-12-04,1377.119,1380.519,1366.399,1371.999,2907500.0 2025-12-05,1371.999,1381.109,1367.519,1378.029,2540200.0 2025-12-08,1377.219,1384.689,1366.019,1366.239,3360300.0 2025-12-09,1366.249,1369.019,1348.069,1349.029,4263400.0 2025-12-10,1348.019,1350.819,1331.199,1350.819,3313300.0 2025-12-11,1354.679,1360.009,1349.569,1360.009,2238500.0 2025-12-12,1366.019,1373.019,1361.589,1368.669,3715900.0 2025-12-15,1387.609,1388.009,1373.589,1374.019,3335900.0 2025-12-16,1374.219,1376.799,1363.019,1370.019,2396400.0 2025-12-17,1373.019,1387.959,1365.699,1381.119,3138200.0 2025-12-18,1381.519,1386.899,1374.129,1379.019,1783000.0 2025-12-19,1381.976,1384.426,1372.986,1381.976,2650900.0 2025-12-22,1381.976,1386.116,1378.556,1380.236,2042600.0 2025-12-23,1380.236,1384.906,1369.166,1379.836,2450700.0 2025-12-24,1376.966,1378.336,1371.976,1372.876,2518700.0 2025-12-25,1376.976,1391.456,1373.356,1386.146,2338600.0 2025-12-26,1386.146,1391.116,1381.976,1386.106,1780300.0 2025-12-29,1386.106,1386.106,1372.976,1373.976,2630800.0 2025-12-30,1372.976,1373.876,1357.976,1361.696,3379200.0 2025-12-31,1361.976,1365.976,1349.146,1349.156,3476600.0 2026-01-05,1356.976,1403.856,1356.976,1397.976,7094900.0 2026-01-06,1404.526,1408.946,1388.506,1399.986,3958600.0 2026-01-07,1404.856,1406.976,1392.176,1395.336,2968400.0 2026-01-08,1395.306,1395.336,1380.116,1384.276,2913500.0 2026-01-09,1388.976,1400.576,1387.986,1391.076,2984800.0 2026-01-12,1391.076,1402.976,1389.076,1395.206,3608300.0 2026-01-13,1398.766,1401.496,1380.966,1382.976,3916900.0 2026-01-14,1382.976,1394.226,1368.156,1369.986,5175800.0 2026-01-15,1367.996,1374.806,1360.556,1360.866,4090700.0 2026-01-16,1366.976,1369.476,1351.976,1353.976,5512100.0 2026-01-19,1353.876,1359.466,1346.976,1347.976,4228600.0 2026-01-20,1351.476,1353.556,1344.026,1345.526,3648400.0 2026-01-21,1345.536,1346.376,1321.976,1323.036,6451600.0 2026-01-22,1323.986,1333.736,1309.456,1312.036,5901100.0 2026-01-23,1312.076,1319.976,1304.446,1308.976,6194900.0 2026-01-26,1312.486,1326.976,1297.096,1313.976,8016600.0 2026-01-27,1316.956,1325.676,1309.976,1314.986,4841600.0 2026-01-28,1315.016,1318.686,1293.986,1295.666,7621800.0 2026-01-29,1306.976,1416.976,1301.036,1409.696,18953400.0 2026-01-30,1406.976,1406.976,1372.976,1372.976,9448000.0 2026-02-02,1396.976,1430.556,1383.596,1398.976,8572400.0 2026-02-03,1416.976,1448.786,1415.006,1446.896,8632100.0 2026-02-04,1456.976,1505.246,1445.976,1496.976,10912300.0 2026-02-05,1491.976,1536.976,1486.976,1526.976,9162300.0 2026-02-06,1526.976,1539.976,1477.856,1486.986,7896500.0 2026-02-09,1489.976,1514.856,1485.466,1496.936,5116800.0 2026-02-10,1496.946,1496.946,1468.476,1476.776,3957600.0 2026-02-11,1476.776,1485.976,1467.976,1476.306,3092800.0 2026-02-12,1472.176,1474.796,1445.336,1458.576,4624600.0 2026-02-13,1458.576,1479.776,1442.556,1457.276,4167900.0 2026-02-24,1492.976,1496.376,1435.576,1438.776,4191300.0 2026-02-25,1441.976,1481.636,1439.856,1463.636,3688100.0 2026-02-26,1458.576,1461.466,1436.646,1438.186,3295800.0 2026-02-27,1438.966,1448.186,1426.996,1426.996,3216000.0 2026-03-02,1421.976,1428.976,1408.636,1412.086,3545400.0 2026-03-03,1412.076,1424.846,1394.106,1398.166,4589100.0 2026-03-04,1386.976,1394.976,1364.066,1373.156,4801400.0 2026-03-05,1377.976,1384.936,1366.976,1371.016,3050500.0 2026-03-06,1366.976,1379.476,1359.976,1373.976,2915400.0 2026-03-09,1361.976,1376.876,1355.176,1368.976,3744200.0 2026-03-10,1376.876,1381.466,1369.976,1373.856,2462600.0 2026-03-11,1374.966,1377.966,1369.996,1371.976,2445700.0 2026-03-12,1366.976,1375.926,1362.986,1363.976,2758600.0 2026-03-13,1364.456,1389.596,1363.976,1385.616,3360800.0 2026-03-16,1391.976,1437.976,1391.976,1432.156,6008600.0 2026-03-17,1439.976,1470.046,1433.166,1456.976,4945400.0 2026-03-18,1460.976,1468.476,1435.126,1440.776,3555100.0 2026-03-19,1444.936,1444.976,1417.976,1424.846,3031900.0 2026-03-20,1424.936,1434.476,1410.976,1416.976,2613200.0 2026-03-23,1405.306,1406.976,1372.006,1380.046,4725600.0 2026-03-24,1387.976,1389.566,1372.156,1379.306,2856200.0 2026-03-25,1382.086,1389.846,1372.986,1382.246,2609300.0 2026-03-26,1380.976,1385.876,1372.276,1373.156,2309300.0 2026-03-27,1371.976,1397.976,1368.636,1387.996,3008700.0 2026-03-30,1378.976,1402.976,1374.496,1391.976,2868500.0 2026-03-31,1439.976,1451.906,1420.386,1421.976,6169100.0 2026-04-01,1436.466,1441.966,1424.856,1431.416,2912500.0 2026-04-02,1431.416,1436.856,1424.076,1431.856,2106400.0 2026-04-03,1431.516,1441.936,1426.976,1431.976,2019400.0 2026-04-07,1432.026,1441.976,1407.026,1411.996,2415200.0 2026-04-08,1431.976,1441.056,1424.106,1436.996,3383600.0 2026-04-09,1436.996,1436.996,1419.476,1432.466,2070500.0 2026-04-10,1431.116,1431.686,1413.076,1425.936,2886600.0 2026-04-13,1415.976,1418.476,1404.976,1415.286,2521400.0 2026-04-14,1414.576,1420.576,1406.976,1418.876,2423300.0 2026-04-15,1416.956,1442.766,1413.976,1439.476,3455300.0 2026-04-16,1439.426,1449.386,1431.976,1434.816,2451300.0 2026-04-17,1371.976,1392.976,1371.846,1379.216,9682500.0 2026-04-20,1374.976,1385.916,1371.976,1382.866,3645100.0 2026-04-21,1382.976,1391.876,1381.976,1383.986,2175400.0 2026-04-22,1386.976,1390.976,1376.956,1381.476,2691600.0 2026-04-23,1379.976,1391.676,1377.076,1390.976,3770100.0 2026-04-24,1385.076,1430.856,1385.076,1430.466,5545500.0 2026-04-27,1391.976,1391.976,1374.176,1375.176,7279800.0 2026-04-28,1373.976,1381.366,1372.086,1376.976,3400400.0 2026-04-29,1376.976,1381.726,1372.256,1373.146,3481300.0 2026-04-30,1371.976,1373.146,1351.976,1356.766,5275300.0 2026-05-06,1337.076,1350.976,1332.026,1346.976,4780600.0 2026-05-07,1346.976,1359.976,1341.986,1343.026,4046100.0 2026-05-08,1343.636,1354.746,1341.976,1344.966,3336900.0 2026-05-11,1344.866,1344.866,1332.976,1333.306,5713500.0 2026-05-12,1333.976,1335.556,1322.476,1326.526,5083700.0 2026-05-13,1326.476,1330.576,1309.976,1316.066,5696800.0 2026-05-14,1309.976,1341.036,1307.156,1314.146,5524400.0 2026-05-15,1307.126,1311.256,1299.086,1304.926,5818400.0 2026-05-18,1307.976,1314.656,1291.586,1294.976,4966100.0 2026-05-19,1293.876,1301.966,1289.976,1296.276,4325500.0 2026-05-20,1292.976,1304.966,1285.976,1286.976,4748700.0 2026-05-21,1284.956,1295.496,1282.976,1282.976,3886800.0 2026-05-22,1282.926,1283.886,1262.096,1262.176,4915700.0 2026-05-25,1258.976,1276.766,1248.976,1257.856,4635300.0 2026-05-26,1257.326,1261.866,1241.986,1245.356,4593200.0 2026-05-27,1239.996,1290.976,1222.076,1274.976,8272800.0 2026-05-28,1261.976,1275.976,1242.976,1247.956,4589000.0 2026-05-29,1242.576,1300.976,1241.976,1297.976,7647800.0 2026-06-01,1298.976,1298.976,1273.286,1281.576,4384500.0 2026-06-02,1277.976,1298.336,1272.976,1279.196,3636200.0 2026-06-03,1275.976,1275.976,1247.976,1253.886,5247700.0 2026-06-04,1250.966,1260.966,1238.666,1239.976,3350600.0 2026-06-05,1249.976,1254.976,1239.716,1244.836,3130400.0 2026-06-08,1243.976,1249.976,1231.976,1234.956,3082800.0 2026-06-09,1234.966,1234.976,1224.526,1227.976,2786000.0 2026-06-10,1224.056,1253.976,1222.186,1247.856,3924400.0 2026-06-11,1244.096,1254.856,1238.886,1250.976,2535200.0 2026-06-12,1243.156,1266.976,1236.986,1263.886,5049500.0 2026-06-15,1264.676,1264.676,1242.076,1243.076,4158600.0 2026-06-16,1238.986,1239.856,1226.976,1227.646,3497000.0 2026-06-17,1229.976,1231.746,1210.536,1211.976,4480300.0 2026-06-18,1206.976,1210.846,1183.196,1186.976,5747200.0 2026-06-22,1186.286,1224.776,1176.976,1213.386,5825100.0 2026-06-23,1210.976,1235.976,1188.976,1194.426,5800400.0 2026-06-24,1194.626,1213.846,1179.486,1179.656,4533500.0 2026-06-25,1178.976,1198.976,1171.976,1184.076,4844600.0 2026-06-26,1199.0,1199.0,1168.1,1168.63,5006600.0 2026-06-29,1169.0,1215.0,1151.01,1194.96,6687800.0 2026-06-30,1187.0,1195.67,1176.0,1185.49,3960800.0 2026-07-01,1180.1,1196.8,1166.33,1193.01,4247400.0 2026-07-02,1193.01,1215.52,1190.51,1203.0,5087000.0 2026-07-03,1205.24,1210.14,1185.0,1194.45,3426800.0 2026-07-06,1186.0,1215.0,1180.0,1206.91,4097000.0 2026-07-07,1200.0,1202.0,1188.11,1188.8,2736500.0 2026-07-08,1188.77,1200.98,1177.0,1199.3,2577600.0 2026-07-09,1191.0,1191.99,1178.0,1182.19,3409600.0 2026-07-10,1182.2,1204.98,1170.28,1204.98,5221300.0 2026-07-13,1197.12,1215.0,1190.19,1210.99,4198300.0 2026-07-14,1208.99,1226.87,1205.0,1214.88,4352700.0 2026-07-15,1203.66,1256.6,1198.66,1251.06,7194400.0 2026-07-16,1252.0,1267.97,1245.05,1258.99,4761100.0 2026-07-17,1269.01,1269.33,1238.98,1253.0,5841700.0 2026-07-20,1270.0,1329.0,1266.0,1327.5,10615100.0 2026-07-21,1338.98,1344.7,1296.87,1308.0,7714800.0 2026-07-22,1300.0,1308.0,1283.24,1305.0,6518100.0 2026-07-23,1299.8,1303.0,1285.43,1292.01,3391800.0 2026-07-24,1305.0,1309.21,1286.2,1297.41,3569900.0 2026-07-27,1308.0,1308.0,1279.58,1289.5,3199000.0 2026-07-28,1299.0,1320.0,1289.52,1320.0,5313500.0 2026-07-29,1333.83,1343.48,1312.06,1321.0,6233000.0 2026-07-30,1323.0,1362.0,1322.0,1361.76,7187300.0 2026-07-31,1330.03,1355.72,1325.77,1350.6,5512800.0 2026-08-03,1350.6,1363.35,1346.0,1358.98,3614700.0 2026-08-04,1350.06,1350.94,1328.36,1328.36,3745000.0 2026-08-05,1328.36,1333.8,1303.5,1306.45,4268900.0 2026-08-06,1310.0,1314.4,1300.01,1308.55,2546300.0 2026-08-07,1308.66,1315.28,1301.0,1309.22,2497600.0 2026-08-10,1325.0,1359.97,1318.08,1348.86,6268600.0 2026-08-11,1348.0,1352.65,1338.0,1346.5,2707300.0 2026-08-12,1346.5,1356.88,1332.51,1343.0,3506000.0 2026-08-13,1338.0,1359.6,1337.0,1355.29,3235300.0 2026-08-14,1355.0,1359.0,1338.14,1341.99,2985300.0 2026-08-17,1295.0,1301.0,1280.34,1293.09,7843000.0 2026-08-18,1291.0,1302.9,1285.17,1297.99,3872300.0 2026-08-19,1300.0,1308.88,1290.5,1307.88,3754800.0 2026-08-20,1299.8,1306.88,1291.0,1291.5,2533200.0 2026-08-21,1291.5,1291.5,1272.01,1272.83,3347200.0 2026-08-24,1271.01,1313.8,1270.33,1304.66,4844000.0 2026-08-25,1311.89,1317.0,1301.11,1304.0,2111100.0 2026-08-26,1300.0,1314.45,1295.0,1302.8,2173100.0 2026-08-27,1304.0,1305.0,1288.0,1292.3,2476700.0 2026-08-28,1289.0,1297.89,1288.0,1297.4,1612600.0 2026-08-31,1297.99,1305.0,1286.0,1299.52,2324800.0 2026-09-01,1295.0,1307.99,1286.1,1299.56,3266400.0 2026-09-02,1302.8,1303.0,1291.2,1297.5,2030800.0 2026-09-03,1297.5,1305.0,1293.02,1298.88,1774800.0 2026-09-04,1295.88,1338.86,1295.6,1330.0,4541600.0 2026-09-07,1324.0,1333.6,1312.66,1316.01,2525000.0 2026-09-08,1318.0,1323.0,1309.05,1309.3,1753400.0 2026-09-09,1305.01,1309.3,1286.68,1290.88,3222600.0 2026-09-10,1291.0,1294.99,1282.0,1285.13,1890000.0 2026-09-11,1285.15,1286.15,1263.01,1275.16,3480100.0 2026-09-14,1277.27,1285.53,1270.36,1277.96,1657100.0 2026-09-15,1281.0,1284.5,1271.28,1272.75,1376200.0 2026-09-16,1273.93,1274.98,1254.1,1258.0,2623500.0 2026-09-17,1257.98,1267.6,1254.0,1266.98,1755400.0 2026-09-18,1262.99,1265.88,1256.1,1257.12,2489100.0 2026-09-21,1259.0,1259.95,1250.8,1252.57,2501700.0 2026-09-22,1252.15,1265.88,1248.1,1253.8,2457300.0 2026-09-23,1255.03,1271.5,1250.89,1251.24,3098100.0 2026-09-24,1250.01,1256.13,1231.05,1237.0,3123900.0 2026-09-28,1236.0,1244.01,1228.1,1243.88,2821800.0 2026-09-29,1244.6,1245.87,1230.88,1235.58,2636600.0 2026-09-30,1239.53,1268.0,1236.05,1258.62,3833100.0 2026-10-08,1252.9,1258.0,1242.0,1255.79,2516800.0 2026-10-09,1255.42,1282.0,1255.42,1263.0,3511100.0 2026-10-12,1262.95,1288.0,1261.0,1288.0,3155600.0 2026-10-13,1287.0,1288.48,1268.11,1274.89,2657300.0 2026-10-14,1270.1,1286.75,1266.0,1286.0,2377300.0 2026-10-15,1286.0,1317.76,1282.0,1312.97,5767700.0 2026-10-16,1311.57,1329.88,1301.68,1329.0,3850200.0 2026-10-19,1322.5,1348.6,1321.0,1324.97,3972900.0 2026-10-20,1321.01,1335.0,1316.14,1331.88,3413600.0 2026-10-21,1331.88,1331.98,1302.36,1309.69,3351400.0 2026-10-22,1303.21,1322.0,1296.0,1318.49,4249100.0 2026-10-23,1311.84,1343.88,1310.0,1335.0,5768600.0 2026-10-26,1325.4,1350.0,1324.79,1349.98,4159900.0 2026-10-27,1343.88,1357.0,1338.01,1355.9,3866900.0 2026-10-28,1354.98,1354.98,1322.6,1330.75,3880500.0 2026-10-29,1349.99,1356.0,1330.01,1354.0,4299200.0 2026-10-30,1363.0,1393.37,1352.98,1392.05,5992700.0 2026-11-02,1410.0,1447.0,1395.02,1439.1,8269100.0