# source=tencent_qfq date,open,high,low,close,volume 2021-06-01,388.941,404.921,384.941,400.441,232450100.0 2021-06-02,400.441,401.931,388.141,390.431,152642500.0 2021-06-03,390.431,393.451,376.941,379.311,123045700.0 2021-06-04,375.461,384.521,371.041,374.841,156158200.0 2021-06-07,377.921,383.821,371.561,379.941,119849300.0 2021-06-08,381.061,394.841,376.091,388.941,205865300.0 2021-06-09,387.751,409.911,386.441,407.741,242415300.0 2021-06-10,405.141,416.941,397.951,404.711,289019100.0 2021-06-11,407.451,432.941,399.941,415.711,424603000.0 2021-06-15,419.241,430.241,409.481,412.741,296165000.0 2021-06-16,414.901,414.941,374.951,382.571,354695300.0 2021-06-17,383.271,388.821,377.921,387.801,222075400.0 2021-06-18,387.101,391.971,370.941,383.731,197822400.0 2021-06-21,378.941,394.741,371.141,393.721,212501300.0 2021-06-22,393.531,404.421,386.861,388.171,160512800.0 2021-06-23,394.831,394.831,375.051,379.041,185721700.0 2021-06-24,380.201,384.321,356.541,365.541,318843200.0 2021-06-25,365.141,381.541,361.741,381.351,213956100.0 2021-06-28,383.381,390.361,375.041,381.541,186660500.0 2021-06-29,382.531,393.001,376.711,390.741,212828500.0 2021-06-30,388.551,399.941,384.541,390.341,200131700.0 2021-07-01,390.341,414.531,388.541,410.521,277111700.0 2021-07-02,403.541,409.511,379.541,381.541,276885900.0 2021-07-05,377.541,386.541,376.721,382.641,174296600.0 2021-07-06,383.641,387.541,370.771,376.541,170357000.0 2021-07-07,376.541,388.541,369.071,380.641,176117500.0 2021-07-08,382.541,405.141,378.641,398.081,285213100.0 2021-07-09,397.701,398.081,375.561,382.591,202048500.0 2021-07-12,385.541,393.481,377.751,392.541,248731700.0 2021-07-13,392.741,403.131,389.541,400.541,221283800.0 2021-07-14,395.761,405.431,387.121,387.121,182696900.0 2021-07-15,385.541,400.521,385.431,395.031,181626200.0 2021-07-16,397.431,404.421,389.091,392.791,152654500.0 2021-07-19,390.041,399.391,381.541,395.541,154834000.0 2021-07-20,392.541,399.221,391.551,394.541,166096600.0 2021-07-21,395.361,396.591,386.561,391.411,209309000.0 2021-07-22,389.141,395.041,383.421,384.561,196480100.0 2021-07-23,387.531,390.261,348.561,359.421,388092600.0 2021-07-26,356.541,357.541,324.421,332.751,414820400.0 2021-07-27,329.551,335.421,316.541,321.801,299713800.0 2021-07-28,319.961,325.411,300.541,308.921,320082300.0 2021-07-29,317.541,327.541,301.131,305.021,432920900.0 2021-07-30,304.571,330.981,302.031,323.541,340358500.0 2021-08-02,324.271,337.541,306.991,331.541,303038500.0 2021-08-03,328.201,351.421,323.551,349.141,334919700.0 2021-08-04,354.531,355.411,336.541,346.541,262249500.0 2021-08-05,344.441,349.371,335.541,340.541,244610000.0 2021-08-06,339.161,348.541,335.711,344.541,138675200.0 2021-08-09,341.751,364.421,341.541,359.041,250160300.0 2021-08-10,358.861,367.021,357.131,363.621,154632000.0 2021-08-11,367.461,367.521,349.541,350.541,153916100.0 2021-08-12,353.041,361.541,343.541,346.541,207074400.0 2021-08-13,346.621,350.531,333.791,343.251,130979100.0 2021-08-16,343.541,343.541,330.841,338.711,143236100.0 2021-08-17,341.021,346.851,334.541,335.041,117340200.0 2021-08-18,337.361,337.361,316.631,323.541,152327000.0 2021-08-19,325.521,332.071,320.641,326.361,137162300.0 2021-08-20,325.321,332.441,315.681,319.941,167047300.0 2021-08-23,321.581,338.551,320.551,335.741,149970600.0 2021-08-24,338.771,339.541,327.921,339.541,151668000.0 2021-08-25,324.221,324.221,270.851,278.541,913470800.0 2021-08-26,276.101,277.521,258.501,261.501,557869600.0 2021-08-27,263.541,264.541,250.201,250.541,483795200.0 2021-08-30,253.551,255.311,240.541,246.541,561062400.0 2021-08-31,246.541,250.231,237.801,245.041,499532000.0 2021-09-01,245.541,245.541,232.541,236.851,376021600.0 2021-09-02,237.331,241.801,232.741,236.021,334085600.0 2021-09-03,236.791,239.091,233.331,235.541,251082700.0 2021-09-06,236.541,253.041,236.241,250.341,472026600.0 2021-09-07,249.531,251.541,242.551,249.481,245523900.0 2021-09-08,247.541,248.621,244.551,246.331,155939600.0 2021-09-09,245.741,248.921,232.851,238.041,337323600.0 2021-09-10,236.541,246.731,234.551,246.041,212501500.0 2021-09-13,244.541,246.931,238.251,238.541,194293200.0 2021-09-14,238.701,252.541,238.701,248.531,252257200.0 2021-09-15,248.531,250.201,241.601,248.541,144500600.0 2021-09-16,248.201,252.591,242.421,252.591,272968200.0 2021-09-17,249.541,251.041,236.541,240.541,296344900.0 2021-09-22,236.541,244.741,232.551,233.821,193930900.0 2021-09-23,234.621,252.681,234.541,252.351,308405200.0 2021-09-24,253.341,263.901,247.961,252.541,340898600.0 2021-09-27,256.041,262.531,252.611,262.201,267274500.0 2021-09-28,258.561,262.531,252.121,259.301,171785300.0 2021-09-29,256.011,268.931,254.261,265.311,199803000.0 2021-09-30,263.361,281.041,263.361,278.861,209631400.0 2021-10-08,278.831,285.421,271.311,279.541,208291100.0 2021-10-11,275.461,278.441,256.651,259.541,246040600.0 2021-10-12,257.751,260.221,252.731,256.561,163711200.0 2021-10-13,256.541,258.501,240.641,248.741,210120200.0 2021-10-14,248.741,253.811,246.561,250.321,144891300.0 2021-10-15,253.011,270.531,247.541,260.541,177421900.0 2021-10-18,264.541,264.541,243.601,250.681,194898500.0 2021-10-19,251.531,264.761,248.561,263.891,143381000.0 2021-10-20,267.541,274.041,263.571,269.591,160479600.0 2021-10-21,266.711,270.031,260.541,268.541,125300200.0 2021-10-22,261.541,264.761,255.711,259.931,173260600.0 2021-10-25,259.591,262.341,246.211,251.041,226182300.0 2021-10-26,251.041,251.441,244.541,251.441,181131100.0 2021-10-27,248.531,251.611,244.871,248.431,127981500.0 2021-10-28,246.341,260.421,244.631,257.991,167107300.0 2021-10-29,265.541,294.221,265.541,290.821,461108000.0 2021-11-01,293.831,298.541,283.771,295.541,290591500.0 2021-11-02,293.541,297.761,283.821,286.541,206467600.0 2021-11-03,286.541,290.321,278.601,279.921,175902600.0 2021-11-04,281.561,284.421,275.841,277.881,186379200.0 2021-11-05,277.871,282.021,274.381,276.101,149565000.0 2021-11-08,278.041,288.751,271.121,287.961,194544400.0 2021-11-09,286.541,294.031,281.721,285.031,134477700.0 2021-11-10,286.541,286.541,271.351,274.041,164618000.0 2021-11-11,272.691,278.501,271.391,276.111,143723800.0 2021-11-12,275.901,281.421,274.341,277.591,135585100.0 2021-11-15,279.101,290.021,278.791,283.021,137174400.0 2021-11-16,282.691,286.161,276.141,277.541,99175300.0 2021-11-17,276.661,285.311,276.591,282.241,117263200.0 2021-11-18,281.361,286.541,270.671,271.541,143568200.0 2021-11-19,271.541,274.441,268.861,269.171,92880100.0 2021-11-22,270.541,271.541,259.111,264.321,282463500.0 2021-11-23,263.341,266.591,259.641,266.571,173609700.0 2021-11-24,265.541,267.131,261.011,261.401,103930500.0 2021-11-25,261.721,270.981,259.551,268.551,148605900.0 2021-11-26,268.011,268.811,263.041,267.041,94216500.0 2021-11-29,263.191,266.331,258.891,262.541,131029000.0 2021-11-30,261.641,266.441,261.641,266.381,168805900.0 2021-12-01,263.541,268.541,260.551,263.271,143049400.0 2021-12-02,261.271,264.511,255.741,255.741,141916100.0 2021-12-03,255.141,257.021,248.111,249.311,227057900.0 2021-12-06,249.121,249.541,241.641,245.521,188606900.0 2021-12-07,248.031,248.531,242.911,245.541,124097200.0 2021-12-08,246.541,250.871,243.611,249.911,170668800.0 2021-12-09,249.461,267.431,248.071,265.361,328257800.0 2021-12-10,262.631,264.371,255.631,260.271,299114600.0 2021-12-13,257.121,263.021,251.101,251.541,232695700.0 2021-12-14,253.231,260.911,251.041,253.941,245586400.0 2021-12-15,252.491,254.541,246.541,247.061,156958000.0 2021-12-16,247.221,253.351,247.221,250.021,121047100.0 2021-12-17,249.071,251.411,241.981,242.441,156342200.0 2021-12-20,234.541,245.321,232.541,238.201,195931500.0 2021-12-21,238.201,244.251,236.041,242.141,121928700.0 2021-12-22,242.141,244.651,239.491,241.761,152320700.0 2021-12-23,244.121,261.631,242.051,254.851,296672100.0 2021-12-24,254.851,257.321,247.851,255.141,155636200.0 2021-12-27,252.101,261.041,251.641,259.741,150896100.0 2021-12-28,260.021,261.421,254.141,259.121,136154200.0 2021-12-29,258.391,261.221,254.651,256.581,157631700.0 2021-12-30,256.101,261.041,254.841,258.541,137253500.0 2021-12-31,259.421,263.341,253.811,260.541,160511500.0 2022-01-04,258.541,263.341,253.421,253.601,172340700.0 2022-01-05,252.471,265.521,251.591,255.601,233684000.0 2022-01-06,254.541,255.591,237.421,238.541,262985800.0 2022-01-07,239.761,242.871,236.151,237.431,269087200.0 2022-01-10,238.541,267.021,238.541,262.851,408271500.0 2022-01-11,265.451,274.541,258.551,262.691,274700000.0 2022-01-12,260.651,265.191,255.351,256.091,194525400.0 2022-01-13,256.541,259.951,249.551,249.551,152810700.0 2022-01-14,250.021,250.021,236.541,239.741,253299600.0 2022-01-17,242.501,261.171,234.471,261.141,490064200.0 2022-01-18,256.541,283.741,254.421,272.041,538176300.0 2022-01-19,270.541,276.991,265.651,268.051,183281100.0 2022-01-20,269.411,273.531,261.541,270.001,151564900.0 2022-01-21,268.841,274.541,261.541,263.441,174621900.0 2022-01-24,260.931,267.691,257.341,267.531,165547500.0 2022-01-25,266.501,271.441,253.101,254.341,238831700.0 2022-01-26,257.361,259.331,244.551,251.311,213074700.0 2022-01-27,248.641,251.701,241.201,242.411,165203500.0 2022-01-28,242.681,246.541,237.591,238.831,169939300.0 2022-02-07,242.041,244.421,234.831,238.291,163035300.0 2022-02-08,237.331,240.141,234.611,236.231,129465900.0 2022-02-09,237.491,239.341,222.221,224.441,335467000.0 2022-02-10,222.761,223.541,203.841,209.421,518449900.0 2022-02-11,207.141,212.831,204.441,210.131,371657700.0 2022-02-14,208.261,215.491,202.551,208.331,171282000.0 2022-02-15,209.881,218.221,208.351,215.571,162364800.0 2022-02-16,217.531,217.541,211.981,213.371,134557300.0 2022-02-17,214.541,215.541,212.241,213.641,102718900.0 2022-02-18,213.311,217.091,212.621,215.951,90018800.0 2022-02-21,216.541,221.081,208.901,210.571,172529600.0 2022-02-22,208.611,210.531,204.701,207.541,210530500.0 2022-02-23,206.551,217.801,206.551,214.841,157221000.0 2022-02-24,213.541,214.841,199.541,203.191,242401800.0 2022-02-25,204.281,208.421,204.281,206.671,148799000.0 2022-02-28,205.541,214.341,197.341,208.761,442064700.0 2022-03-01,205.701,209.501,197.781,199.711,353067500.0 2022-03-02,198.291,198.301,194.121,195.541,187638500.0 2022-03-03,195.971,197.001,186.651,187.091,366199800.0 2022-03-04,185.111,187.091,180.791,181.541,326535800.0 2022-03-07,180.571,180.571,171.541,177.921,300994100.0 2022-03-08,177.541,184.131,176.571,179.121,284853800.0 2022-03-09,179.121,181.981,172.691,177.541,311451400.0 2022-03-10,181.741,185.411,180.541,183.541,274590600.0 2022-03-11,180.641,190.541,178.061,189.641,207801400.0 2022-03-14,191.901,192.541,186.071,187.591,166502000.0 2022-03-15,182.341,190.541,180.651,182.551,188987300.0 2022-03-16,182.711,188.541,180.861,187.621,239134700.0 2022-03-17,192.541,201.531,190.541,196.541,254184100.0 2022-03-18,194.041,195.501,187.551,189.561,148712800.0 2022-03-21,189.041,191.041,185.041,186.741,231752600.0 2022-03-22,185.951,187.041,182.241,183.541,152685800.0 2022-03-23,185.041,185.881,180.891,185.631,139564000.0 2022-03-24,183.131,191.641,181.291,187.651,208861700.0 2022-03-25,187.031,192.531,182.841,183.901,131294100.0 2022-03-28,180.131,182.861,176.181,177.441,164533400.0 2022-03-29,177.841,179.891,170.051,170.781,177960600.0 2022-03-30,171.541,182.701,171.541,181.541,199806000.0 2022-03-31,181.541,184.541,179.041,183.201,143424100.0 2022-04-01,181.561,182.381,178.241,180.531,105248200.0 2022-04-06,180.531,184.221,179.421,180.301,143465000.0 2022-04-07,179.571,181.851,175.651,175.821,95370000.0 2022-04-08,175.211,178.141,174.701,175.731,98061400.0 2022-04-11,174.481,177.141,167.541,169.051,129961900.0 2022-04-12,167.981,175.221,166.041,174.841,142996200.0 2022-04-13,173.491,176.541,170.551,173.241,87504600.0 2022-04-14,172.641,185.041,172.641,179.641,167524900.0 2022-04-15,178.041,179.491,174.921,176.901,108549700.0 2022-04-18,175.541,181.641,173.811,180.991,114011300.0 2022-04-19,180.441,180.991,174.551,176.201,104989900.0 2022-04-20,175.311,180.191,175.311,177.341,133460600.0 2022-04-21,175.601,177.441,169.541,172.431,128990400.0 2022-04-22,170.541,171.471,165.541,166.541,131915400.0 2022-04-25,164.191,164.191,152.571,153.561,216866600.0 2022-04-26,154.091,158.441,152.741,153.541,170661200.0 2022-04-27,151.391,165.041,150.541,161.371,171198600.0 2022-04-28,159.541,161.541,152.341,154.531,162950500.0 2022-04-29,153.741,186.331,153.691,184.241,366925400.0 2022-05-05,179.221,198.241,179.221,188.251,371320400.0 2022-05-06,180.871,212.541,180.871,193.541,397790900.0 2022-05-09,188.541,192.501,182.041,184.551,239927500.0 2022-05-10,181.541,195.041,180.531,190.941,291465000.0 2022-05-11,190.941,206.851,187.391,197.041,300584800.0 2022-05-12,195.741,203.541,193.741,199.891,165639900.0 2022-05-13,199.891,203.541,195.441,196.541,122404800.0 2022-05-16,196.581,201.401,191.941,193.801,111315400.0 2022-05-17,191.871,202.901,191.051,199.661,171039500.0 2022-05-18,201.541,205.291,200.341,203.541,130078100.0 2022-05-19,199.561,203.141,198.421,203.141,156808400.0 2022-05-20,205.341,207.291,200.541,204.491,132671700.0 2022-05-23,205.041,206.431,202.051,202.051,82238700.0 2022-05-24,201.051,202.541,192.541,193.501,152000400.0 2022-05-25,195.981,202.301,194.061,197.271,117733200.0 2022-05-26,195.741,199.671,188.231,196.441,172056700.0 2022-05-27,199.711,199.711,190.291,193.231,145316600.0 2022-05-30,195.311,200.651,190.631,196.641,134439600.0 2022-05-31,195.341,202.441,194.541,201.141,200410300.0 2022-06-01,200.241,201.741,197.251,201.241,221188400.0 2022-06-02,199.481,208.241,194.311,206.471,308366400.0 2022-06-06,208.241,228.041,206.251,220.241,432913600.0 2022-06-07,221.551,221.941,212.241,214.541,227134900.0 2022-06-08,213.381,231.851,211.581,221.291,387689800.0 2022-06-09,220.351,223.241,203.751,205.411,318020400.0 2022-06-10,204.301,209.141,203.231,209.101,288664500.0 2022-06-13,206.041,208.251,199.241,202.411,194947800.0 2022-06-14,197.921,200.211,186.681,194.301,343057600.0 2022-06-15,194.051,202.321,191.241,196.471,250013300.0 2022-06-16,198.041,206.741,195.761,203.311,223399400.0 2022-06-17,201.011,204.531,194.241,201.441,204636900.0 2022-06-20,202.861,206.091,196.371,197.691,329792300.0 2022-06-21,197.691,201.121,194.741,196.241,186586000.0 2022-06-22,196.251,197.471,187.031,187.521,262908900.0 2022-06-23,188.171,194.881,183.241,194.191,266299400.0 2022-06-24,194.161,200.311,189.841,192.511,257143100.0 2022-06-27,194.441,198.841,191.251,197.871,282340400.0 2022-06-28,198.241,199.241,189.341,192.441,337844100.0 2022-06-29,191.891,195.421,187.091,192.991,262615900.0 2022-06-30,192.991,196.771,191.181,193.361,179510700.0 2022-07-01,194.481,194.741,188.681,190.441,140100000.0 2022-07-04,191.001,193.741,186.341,186.731,263956100.0 2022-07-05,188.061,188.311,176.261,179.141,357628200.0 2022-07-06,178.771,185.041,177.161,179.311,208311100.0 2022-07-07,179.471,181.221,172.621,175.991,213862700.0 2022-07-08,176.611,182.741,176.611,178.421,225997700.0 2022-07-11,177.241,178.131,171.871,173.041,209803200.0 2022-07-12,171.451,175.831,170.241,171.801,234243500.0 2022-07-13,173.741,175.271,168.301,173.071,254530600.0 2022-07-14,172.241,174.121,170.141,171.271,196609100.0 2022-07-15,171.281,175.691,170.241,171.061,177249100.0 2022-07-18,171.331,174.421,166.431,172.151,274035400.0 2022-07-19,172.501,175.641,168.291,173.241,284407200.0 2022-07-20,174.741,181.491,173.541,177.241,269286600.0 2022-07-21,176.571,184.041,175.371,180.741,319053500.0 2022-07-22,181.241,181.541,175.571,175.961,169263800.0 2022-07-25,175.711,178.211,172.421,175.051,193840800.0 2022-07-26,176.101,179.231,172.441,177.341,139897100.0 2022-07-27,177.041,178.021,173.341,173.811,118760700.0 2022-07-28,174.701,182.421,173.501,180.561,237395000.0 2022-07-29,180.241,180.561,170.241,171.341,356033000.0 2022-08-01,171.061,173.701,166.141,170.241,171775000.0 2022-08-02,168.271,169.181,161.241,165.891,264304200.0 2022-08-03,166.231,181.421,164.261,175.091,503425500.0 2022-08-04,174.101,182.191,173.771,180.811,476523600.0 2022-08-05,181.571,199.511,180.241,198.401,767339400.0 2022-08-08,203.571,204.231,193.451,195.131,588693500.0 2022-08-09,196.151,196.541,183.831,188.241,412165400.0 2022-08-10,186.241,190.161,184.631,186.681,196379100.0 2022-08-11,188.091,191.121,186.251,187.841,185453200.0 2022-08-12,187.841,189.241,183.691,184.341,168746200.0 2022-08-15,185.281,187.411,180.881,182.901,165414300.0 2022-08-16,182.901,183.881,172.031,173.241,382470000.0 2022-08-17,174.191,176.241,171.741,173.911,222984300.0 2022-08-18,173.691,173.691,167.551,168.571,292371800.0 2022-08-19,168.141,171.641,166.361,166.361,204145100.0 2022-08-22,166.241,169.241,162.301,168.451,237260300.0 2022-08-23,167.241,171.921,167.241,171.291,337902600.0 2022-08-24,174.241,176.241,163.591,164.241,357524900.0 2022-08-25,162.301,165.931,156.311,160.371,390383600.0 2022-08-26,161.331,162.471,157.851,158.441,174024700.0 2022-08-29,156.321,159.731,155.241,159.241,280785900.0 2022-08-30,162.241,170.681,157.741,170.201,381895700.0 2022-08-31,169.251,181.241,168.241,176.361,478786600.0 2022-09-01,179.241,191.221,179.241,186.851,508028700.0 2022-09-02,190.241,190.241,178.901,184.591,318199700.0 2022-09-05,188.241,188.241,180.581,185.121,282849800.0 2022-09-06,184.511,185.241,176.371,181.881,247751900.0 2022-09-07,180.511,194.241,178.451,187.691,241090000.0 2022-09-08,186.651,188.951,183.371,184.231,102824700.0 2022-09-09,182.841,186.741,182.601,183.051,98748400.0 2022-09-13,182.511,192.921,182.241,189.831,207940200.0 2022-09-14,186.441,206.231,186.411,203.241,491381700.0 2022-09-15,205.241,214.241,203.251,209.201,466412600.0 2022-09-16,206.401,231.241,204.241,217.231,597297600.0 2022-09-19,217.231,226.231,210.341,215.971,458594100.0 2022-09-20,216.421,218.241,206.201,209.241,328967300.0 2022-09-21,209.131,210.131,204.601,207.131,239380800.0 2022-09-22,207.131,216.141,204.741,213.001,274524400.0 2022-09-23,210.541,224.241,210.541,212.541,290439600.0 2022-09-26,209.241,212.961,201.721,202.911,346749900.0 2022-09-27,204.111,207.741,200.421,206.131,297735700.0 2022-09-28,204.761,207.841,202.241,203.091,184200700.0 2022-09-29,205.371,206.741,197.511,201.241,215283600.0 2022-09-30,198.241,204.241,196.351,197.351,144037400.0 2022-10-10,197.351,200.041,191.241,195.161,223488600.0 2022-10-11,193.291,199.041,187.241,194.791,242250400.0 2022-10-12,194.701,229.241,188.251,222.671,381861700.0 2022-10-13,221.241,249.241,221.201,230.851,566202400.0 2022-10-14,234.021,241.881,223.301,227.771,446310100.0 2022-10-17,228.741,242.501,227.241,238.291,516608500.0 2022-10-18,238.241,241.041,225.271,231.941,393270100.0 2022-10-19,231.241,249.241,226.011,241.241,507043800.0 2022-10-20,236.741,263.241,236.571,252.241,588510800.0 2022-10-21,250.241,275.161,246.241,273.321,483410400.0 2022-10-24,273.241,292.241,268.211,282.251,570887000.0 2022-10-25,275.241,279.231,251.241,261.241,722880100.0 2022-10-26,256.291,288.441,256.291,272.941,701764100.0 2022-10-27,274.241,293.751,262.251,266.541,571344200.0 2022-10-28,265.531,277.211,263.051,269.191,475576500.0 2022-10-31,266.241,294.121,264.421,286.981,524081200.0 2022-11-01,286.241,304.741,275.321,281.251,537072000.0 2022-11-02,278.241,287.201,270.241,280.861,447215200.0 2022-11-03,275.171,280.241,262.411,263.241,608673100.0 2022-11-04,264.501,274.721,262.241,271.241,523029600.0 2022-11-07,273.491,283.181,262.991,271.211,374640400.0 2022-11-08,270.601,280.241,262.191,277.541,522687500.0 2022-11-09,275.981,276.101,263.351,268.741,355588100.0 2022-11-10,264.351,276.041,264.341,265.741,303329300.0 2022-11-11,265.241,269.021,247.241,258.741,663381700.0 2022-11-14,253.241,264.241,249.801,261.241,658368100.0 2022-11-15,259.241,275.231,257.831,261.021,595587400.0 2022-11-16,261.971,271.131,259.251,261.941,283084600.0 2022-11-17,261.311,282.241,254.661,279.121,576213500.0 2022-11-18,274.361,281.231,266.271,267.281,431224700.0 2022-11-21,266.251,268.601,255.241,264.861,333919900.0 2022-11-22,264.321,267.121,257.821,263.281,207839200.0 2022-11-23,261.391,265.561,253.241,261.541,257730200.0 2022-11-24,262.111,266.201,249.391,252.871,382698900.0 2022-11-25,254.241,257.231,249.241,253.141,244035300.0 2022-11-28,248.191,257.741,244.041,249.941,438060800.0 2022-11-29,252.571,255.221,247.401,250.761,343667900.0 2022-11-30,249.341,252.021,241.271,252.021,343683900.0 2022-12-01,249.241,263.041,241.271,262.221,566189200.0 2022-12-02,261.611,265.741,250.831,251.541,316822500.0 2022-12-05,251.681,261.221,251.681,252.701,292712000.0 2022-12-06,252.261,259.081,247.241,258.241,286821700.0 2022-12-07,257.171,258.131,248.441,250.731,247342400.0 2022-12-08,249.241,251.861,244.101,245.391,267240900.0 2022-12-09,247.231,253.241,242.131,246.411,334283700.0 2022-12-12,246.541,257.801,243.801,256.811,280108000.0 2022-12-13,255.591,262.241,254.251,258.841,291767800.0 2022-12-14,261.241,262.681,252.261,254.021,221155800.0 2022-12-15,259.981,262.241,250.251,255.241,200401300.0 2022-12-16,253.821,256.241,247.131,249.761,178186700.0 2022-12-19,249.741,249.761,241.241,243.341,235804400.0 2022-12-20,244.211,247.211,230.261,235.141,346547100.0 2022-12-21,235.241,242.571,233.891,237.201,183330100.0 2022-12-22,237.971,241.741,233.601,236.141,188469000.0 2022-12-23,236.241,244.771,231.241,242.241,175806400.0 2022-12-26,241.331,247.861,238.111,246.441,244676400.0 2022-12-27,246.541,255.721,245.241,253.331,225816800.0 2022-12-28,252.951,261.241,251.741,255.651,319860500.0 2022-12-29,254.121,271.241,252.511,263.241,347340000.0 2022-12-30,260.661,270.221,257.271,260.731,193491600.0 2023-01-03,260.431,281.221,259.121,280.181,369942500.0 2023-01-04,281.241,282.041,273.841,277.821,184511900.0 2023-01-05,278.851,278.851,270.251,272.041,225388700.0 2023-01-06,272.751,277.191,266.241,274.731,235191600.0 2023-01-09,273.241,273.241,266.121,269.511,205416100.0 2023-01-10,271.241,271.381,265.331,268.611,132576800.0 2023-01-11,269.151,271.241,262.441,263.801,153829600.0 2023-01-12,263.361,274.741,261.791,267.051,206647600.0 2023-01-13,267.001,267.001,261.231,264.751,154892100.0 2023-01-16,264.751,278.521,263.741,275.231,252003200.0 2023-01-17,274.241,278.541,271.691,273.141,108057500.0 2023-01-18,273.141,285.121,271.751,278.991,274041800.0 2023-01-19,280.231,296.321,277.251,290.921,311072500.0 2023-01-20,290.491,299.541,287.241,290.941,221272600.0 2023-01-30,303.241,324.921,292.621,298.321,528904500.0 2023-01-31,299.241,300.241,276.231,277.541,439703400.0 2023-02-01,284.241,288.181,276.751,287.241,372177900.0 2023-02-02,289.241,314.121,289.241,302.421,436553500.0 2023-02-03,301.261,319.241,301.261,319.241,510562000.0 2023-02-06,322.211,341.241,304.811,311.031,807057700.0 2023-02-07,316.141,316.211,291.241,299.241,754844700.0 2023-02-08,296.241,303.201,291.871,299.611,435687000.0 2023-02-09,296.671,315.741,288.241,314.241,459320400.0 2023-02-10,311.011,312.191,286.901,290.821,560829300.0 2023-02-13,288.251,293.121,282.241,286.161,481636400.0 2023-02-14,290.631,299.221,286.241,292.931,389778900.0 2023-02-15,293.091,296.831,284.241,291.471,348936700.0 2023-02-16,291.471,304.331,290.241,294.101,355223300.0 2023-02-17,292.591,294.101,273.261,273.861,486803700.0 2023-02-20,271.241,281.241,269.741,278.531,273729500.0 2023-02-21,276.241,283.221,270.361,274.341,344160600.0 2023-02-22,271.241,280.041,267.241,276.241,333005300.0 2023-02-23,273.461,279.841,270.311,272.881,181318400.0 2023-02-24,272.991,279.341,269.371,277.311,258684300.0 2023-02-27,279.221,289.571,275.521,284.951,354901900.0 2023-02-28,288.841,299.141,283.141,287.241,372332500.0 2023-03-01,288.221,299.291,284.241,296.241,322303400.0 2023-03-02,293.621,313.241,290.261,301.741,375027800.0 2023-03-03,301.901,302.821,291.011,295.241,266713600.0 2023-03-06,297.741,297.741,289.041,290.951,197933700.0 2023-03-07,293.921,293.921,281.001,281.951,205447100.0 2023-03-08,280.221,303.061,278.241,303.061,502451000.0 2023-03-09,298.871,309.841,292.741,306.241,379462400.0 2023-03-10,302.101,312.471,297.621,299.121,266986700.0 2023-03-13,299.131,323.041,293.441,320.231,424058500.0 2023-03-14,317.441,324.011,312.241,318.221,300749100.0 2023-03-15,322.241,339.001,303.251,304.571,600608000.0 2023-03-16,301.521,311.741,298.821,305.901,333314700.0 2023-03-17,323.241,367.831,319.401,353.741,1019725800.0 2023-03-20,358.241,363.741,339.241,340.221,720041000.0 2023-03-21,337.181,346.241,329.291,335.541,434823500.0 2023-03-22,330.271,331.241,315.241,322.161,739566000.0 2023-03-23,320.551,361.241,319.061,357.061,920606100.0 2023-03-24,349.851,394.251,344.241,388.241,955104800.0 2023-03-27,384.661,416.241,368.571,387.611,942657900.0 2023-03-28,402.871,422.241,394.261,397.251,805956800.0 2023-03-29,389.091,466.811,385.261,446.241,891515100.0 2023-03-30,451.641,451.641,425.461,435.121,640855000.0 2023-03-31,429.691,475.981,419.241,469.241,634945400.0 2023-04-03,478.241,520.501,476.491,508.161,808586200.0 2023-04-04,502.731,512.171,465.251,482.751,949121200.0 2023-04-06,466.141,495.241,444.261,468.241,927951400.0 2023-04-07,462.241,477.241,447.261,466.581,636742800.0 2023-04-10,462.181,462.181,413.241,419.241,958422200.0 2023-04-11,423.121,442.241,419.211,427.541,663117000.0 2023-04-12,425.821,452.531,408.121,436.231,1000995900.0 2023-04-13,425.241,429.761,401.241,405.831,880669900.0 2023-04-14,410.341,420.891,404.241,414.241,655485000.0 2023-04-17,408.241,431.931,408.241,423.511,693643900.0 2023-04-18,417.391,453.241,410.261,437.791,1087606100.0 2023-04-19,427.701,461.071,427.291,439.241,641760600.0 2023-04-20,443.181,481.241,443.181,476.241,774370900.0 2023-04-21,469.041,479.241,444.241,444.241,490616000.0 2023-04-24,448.241,458.921,429.901,436.441,513227200.0 2023-04-25,436.241,467.221,425.881,442.041,726731200.0 2023-04-26,442.831,464.261,422.701,426.351,649708000.0 2023-04-27,422.381,435.441,391.241,403.241,818347200.0 2023-04-28,404.061,438.241,400.061,436.441,576671500.0 2023-05-04,433.311,448.471,408.241,412.441,494982400.0 2023-05-05,410.031,423.131,406.241,413.241,471534000.0 2023-05-08,418.091,440.681,408.761,436.241,489748100.0 2023-05-09,433.201,468.051,431.241,441.601,494599500.0 2023-05-10,442.241,452.241,415.051,415.741,518691900.0 2023-05-11,427.741,442.741,409.921,416.051,360528600.0 2023-05-12,410.241,431.241,397.351,411.521,338249900.0 2023-05-15,415.511,418.981,398.241,411.241,313474700.0 2023-05-16,421.741,430.741,408.541,410.091,279271300.0 2023-05-17,402.441,408.241,391.251,400.241,431876100.0 2023-05-18,399.351,433.741,392.341,432.381,450317200.0 2023-05-19,433.241,446.241,424.691,428.481,307405900.0 2023-05-22,426.671,434.871,404.241,410.601,354509900.0 2023-05-23,410.601,412.231,403.241,404.441,212397200.0 2023-05-24,401.751,407.531,388.461,397.631,317931600.0 2023-05-25,399.241,407.221,378.241,389.241,468587600.0 2023-05-26,389.201,409.831,388.631,409.111,352330100.0 2023-05-29,412.311,426.241,407.251,412.201,329228000.0 2023-05-30,409.241,441.521,401.241,435.431,467307800.0 2023-05-31,426.541,436.741,413.441,428.241,727408900.0 2023-06-01,432.551,487.231,432.551,467.241,766431800.0 2023-06-02,466.241,477.891,456.701,467.241,371061600.0 2023-06-05,484.241,501.751,470.241,476.291,594983300.0 2023-06-06,476.241,476.241,445.241,447.441,549279700.0 2023-06-07,446.571,454.241,442.281,446.241,325938700.0 2023-06-08,437.241,446.741,430.241,445.131,319866000.0 2023-06-09,446.121,490.741,438.251,490.741,642337300.0 2023-06-12,480.521,485.141,459.241,484.241,604741800.0 2023-06-13,478.811,501.241,466.671,476.611,465768000.0 2023-06-14,465.721,477.931,455.121,467.451,639355200.0 2023-06-15,473.241,476.241,440.421,446.241,541573400.0 2023-06-16,443.721,489.241,442.451,482.041,637493700.0 2023-06-19,474.241,496.241,454.241,480.241,805662000.0 2023-06-20,480.231,526.741,469.421,513.241,636524900.0 2023-06-21,511.141,516.241,487.351,493.741,410991500.0 2023-06-26,485.081,501.261,470.991,473.951,447420800.0 2023-06-27,478.041,514.241,466.321,500.791,504661800.0 2023-06-28,496.721,501.251,459.241,479.241,584267200.0 2023-06-29,471.241,481.081,456.241,468.681,357918900.0 2023-06-30,462.741,478.241,454.541,468.461,365154400.0 2023-07-03,466.321,466.321,419.251,447.121,666631100.0 2023-07-04,446.941,465.021,433.591,452.241,339534200.0 2023-07-05,454.241,463.901,447.641,454.241,230393400.0 2023-07-06,453.741,468.901,443.121,445.481,406790700.0 2023-07-07,445.421,455.671,421.391,443.241,531919500.0 2023-07-10,438.541,444.221,431.971,442.971,212248700.0 2023-07-11,444.971,448.581,432.961,433.981,288397200.0 2023-07-12,427.081,435.841,421.321,421.671,402028400.0 2023-07-13,424.751,432.961,412.071,428.471,362522200.0 2023-07-14,432.071,454.361,432.071,436.201,391632800.0 2023-07-17,433.971,448.771,430.991,437.571,222907800.0 2023-07-18,433.571,435.841,425.521,429.971,254124900.0 2023-07-19,471.971,480.331,444.001,447.971,955565300.0 2023-07-20,445.861,446.911,425.981,427.981,445851900.0 2023-07-21,419.381,437.961,418.971,422.961,320542300.0 2023-07-24,421.971,427.971,410.001,412.331,395716300.0 2023-07-25,416.971,432.351,409.971,425.981,404006000.0 2023-07-26,418.971,418.971,400.771,407.971,357278200.0 2023-07-27,407.271,409.491,398.061,401.971,228090200.0 2023-07-28,403.971,409.741,397.971,408.971,257591500.0 2023-07-31,403.971,409.481,388.471,402.971,408287100.0 2023-08-01,399.971,416.961,396.971,410.471,296481400.0 2023-08-02,406.171,416.851,405.671,411.741,142527200.0 2023-08-03,404.331,417.571,402.171,413.981,157550800.0 2023-08-04,410.971,429.761,410.971,425.491,273785800.0 2023-08-07,423.171,438.471,423.171,429.021,181403800.0 2023-08-08,431.871,444.821,428.311,433.471,246041500.0 2023-08-09,431.931,435.471,420.971,421.421,184726200.0 2023-08-10,416.711,418.951,404.481,410.991,279448900.0 2023-08-11,410.411,415.941,404.971,405.131,148421400.0 2023-08-14,404.711,408.841,396.081,405.971,251670600.0 2023-08-15,409.141,413.651,399.971,402.811,181872400.0 2023-08-16,403.951,405.471,370.971,372.271,577952700.0 2023-08-17,379.401,381.571,372.471,378.471,435499700.0 2023-08-18,380.971,383.971,364.471,365.381,356907000.0 2023-08-21,364.971,373.951,360.471,367.541,246201800.0 2023-08-22,369.951,381.431,365.721,378.321,284879700.0 2023-08-23,380.891,382.471,366.971,369.431,243984800.0 2023-08-24,369.971,380.521,367.041,367.991,278257500.0 2023-08-25,362.201,362.971,347.061,353.371,434793700.0 2023-08-28,373.971,376.851,352.981,355.081,366317100.0 2023-08-29,351.391,380.851,351.391,376.981,456638400.0 2023-08-30,383.221,389.971,377.331,386.821,359073600.0 2023-08-31,387.071,403.971,383.881,391.571,323407500.0 2023-09-01,387.151,391.971,377.171,383.961,205799000.0 2023-09-04,385.971,385.971,374.991,383.141,226186800.0 2023-09-05,379.961,381.871,367.471,368.331,301213200.0 2023-09-06,367.471,368.681,359.171,366.231,245145200.0 2023-09-07,365.481,373.191,358.121,359.031,252376000.0 2023-09-08,356.991,359.991,350.691,351.961,149848400.0 2023-09-11,351.791,369.751,347.851,364.651,263440000.0 2023-09-12,362.971,369.471,360.671,362.051,155492600.0 2023-09-13,360.071,362.961,347.181,351.251,212681100.0 2023-09-14,350.601,357.931,348.501,351.491,191099300.0 2023-09-15,350.231,351.351,339.971,340.921,313441200.0 2023-09-18,343.761,350.551,338.971,341.971,196906000.0 2023-09-19,343.231,352.671,338.231,343.851,242776100.0 2023-09-20,344.241,349.901,340.621,343.601,172535100.0 2023-09-21,340.661,344.921,337.121,337.851,168851300.0 2023-09-22,338.971,373.471,338.971,371.931,498038300.0 2023-09-25,370.651,375.571,362.071,362.791,248242200.0 2023-09-26,367.971,382.971,367.091,373.471,337018600.0 2023-09-27,369.311,375.911,368.161,372.671,170266300.0 2023-09-28,369.971,383.971,365.021,367.771,186127900.0 2023-10-09,368.001,385.251,366.981,376.811,283407400.0 2023-10-10,376.231,381.921,368.071,373.131,197019000.0 2023-10-11,376.231,387.971,368.041,377.821,262198800.0 2023-10-12,378.241,382.971,370.621,373.471,134439800.0 2023-10-13,370.491,372.951,357.771,361.071,189175900.0 2023-10-16,362.141,372.961,358.061,361.471,167187500.0 2023-10-17,363.151,367.621,357.821,359.471,114618000.0 2023-10-18,350.701,351.971,315.971,341.971,437427300.0 2023-10-19,331.971,334.971,321.631,324.591,469104500.0 2023-10-20,323.291,323.561,310.411,311.971,356386400.0 2023-10-23,314.291,314.941,298.151,301.971,308670300.0 2023-10-24,303.211,310.571,296.971,302.241,323365900.0 2023-10-25,305.971,310.151,298.431,300.011,265830600.0 2023-10-26,295.971,303.471,293.111,302.471,268300100.0 2023-10-27,299.971,302.971,283.511,290.091,568359600.0 2023-10-30,290.821,293.741,277.481,281.971,579319600.0 2023-10-31,282.971,286.471,272.471,284.071,378741600.0 2023-11-01,283.501,287.021,278.191,280.711,321140900.0 2023-11-02,280.561,287.971,278.011,283.561,312675700.0 2023-11-03,284.971,300.971,282.971,297.971,435769600.0 2023-11-06,304.971,319.911,299.971,316.971,526554000.0 2023-11-07,317.111,332.271,315.051,329.071,578296100.0 2023-11-08,327.091,347.951,323.091,331.971,551639900.0 2023-11-09,333.971,348.731,327.971,329.971,283440500.0 2023-11-10,328.771,334.971,325.631,330.251,189295100.0 2023-11-13,330.251,345.971,330.251,338.241,328869700.0 2023-11-14,338.241,341.471,327.581,328.571,254237500.0 2023-11-15,331.731,332.601,324.201,326.971,210282000.0 2023-11-16,326.971,336.851,324.241,325.621,198077200.0 2023-11-17,323.971,330.701,320.521,324.451,145269600.0 2023-11-20,321.481,327.971,317.701,323.941,238206600.0 2023-11-21,325.301,326.171,318.071,319.941,167564800.0 2023-11-22,316.971,323.971,314.351,314.881,138988300.0 2023-11-23,311.191,316.721,305.971,314.571,217893700.0 2023-11-24,314.091,315.961,297.321,299.051,429885600.0 2023-11-27,302.961,303.841,297.971,299.531,236134600.0 2023-11-28,300.691,305.971,295.851,305.271,213017800.0 2023-11-29,303.771,305.161,297.191,297.621,166204500.0 2023-11-30,297.971,301.751,296.851,298.721,164869600.0 2023-12-01,298.481,314.471,295.241,309.091,300474000.0 2023-12-04,304.971,315.931,301.181,306.971,387747300.0 2023-12-05,306.981,308.571,296.971,298.771,207084500.0 2023-12-06,298.431,303.571,295.241,301.971,187191100.0 2023-12-07,300.151,313.231,297.991,308.721,318495200.0 2023-12-08,310.821,324.121,308.071,321.271,603295400.0 2023-12-11,318.821,341.971,312.961,339.971,490022000.0 2023-12-12,334.941,340.471,333.281,334.971,221173400.0 2023-12-13,334.871,348.951,331.971,336.671,254540300.0 2023-12-14,337.271,340.191,331.981,333.911,182079400.0 2023-12-15,332.051,335.371,324.731,325.191,240208900.0 2023-12-18,324.071,327.621,320.531,322.871,232519400.0 2023-12-19,321.671,325.971,317.071,322.131,210120400.0 2023-12-20,322.681,324.851,309.921,310.081,186815500.0 2023-12-21,311.161,319.371,305.971,310.261,239910500.0 2023-12-22,307.591,313.671,302.971,305.871,199005200.0 2023-12-25,302.981,310.631,302.981,309.001,150395400.0 2023-12-26,309.971,310.851,298.971,304.671,174249400.0 2023-12-27,306.951,312.971,298.971,301.641,247122000.0 2023-12-28,299.991,314.971,299.991,310.521,274450000.0 2023-12-29,309.871,314.771,306.501,313.171,267932900.0 2024-01-02,310.711,314.841,296.091,300.401,305527200.0 2024-01-03,299.161,299.161,262.831,263.971,803254800.0 2024-01-04,270.751,274.651,267.791,268.721,538161500.0 2024-01-05,268.471,270.841,262.971,266.921,295832900.0 2024-01-08,267.231,270.471,255.651,257.371,342984300.0 2024-01-09,257.971,263.831,249.971,253.341,393034800.0 2024-01-10,249.471,254.471,244.971,248.071,301717700.0 2024-01-11,248.821,257.361,248.821,253.671,325452300.0 2024-01-12,254.551,260.711,251.731,254.301,237752200.0 2024-01-15,251.971,253.971,232.671,237.551,638443000.0 2024-01-16,237.941,239.451,234.471,239.411,424214000.0 2024-01-17,239.051,240.831,233.971,234.471,287003800.0 2024-01-18,233.971,239.471,230.081,239.131,400786600.0 2024-01-19,237.051,239.971,231.561,234.691,366671000.0 2024-01-22,233.971,234.641,220.971,224.291,407475000.0 2024-01-23,221.971,234.751,219.521,232.491,583558300.0 2024-01-24,234.971,238.531,226.981,236.371,421815900.0 2024-01-25,234.971,243.581,230.741,239.431,512585900.0 2024-01-26,236.971,241.431,234.981,235.371,318900300.0 2024-01-29,233.971,236.961,228.721,229.471,356232900.0 2024-01-30,231.391,231.391,224.131,226.451,292105300.0 2024-01-31,224.981,226.451,211.101,211.191,391512200.0 2024-02-01,210.561,229.851,209.191,219.431,569719600.0 2024-02-02,219.951,221.471,200.081,206.831,475979500.0 2024-02-05,207.461,213.331,195.471,208.971,511598300.0 2024-02-06,206.971,225.971,206.971,224.501,521525700.0 2024-02-07,224.661,230.671,218.971,225.191,554092500.0 2024-02-08,225.451,243.391,223.671,232.351,508213600.0 2024-02-19,236.981,244.921,235.291,243.541,554005100.0 2024-02-20,239.381,243.471,236.661,241.631,388588000.0 2024-02-21,236.981,246.771,235.471,241.021,359673000.0 2024-02-22,241.591,255.851,240.371,250.271,355272700.0 2024-02-23,249.471,250.971,236.771,244.011,481719400.0 2024-02-26,241.001,243.491,237.581,241.971,337445000.0 2024-02-27,239.481,259.761,234.971,258.371,596044000.0 2024-02-28,257.971,277.701,257.971,258.571,789264400.0 2024-02-29,257.971,269.971,257.971,267.921,558802300.0 2024-03-01,264.471,280.971,264.471,278.381,617213800.0 2024-03-04,282.971,291.951,277.411,286.421,624735500.0 2024-03-05,287.971,308.271,282.981,303.241,699521200.0 2024-03-06,298.751,298.751,277.931,290.071,605942300.0 2024-03-07,286.661,288.921,272.991,281.971,551527200.0 2024-03-08,281.981,281.981,269.171,276.971,535245700.0 2024-03-11,270.971,278.571,267.071,277.511,437575500.0 2024-03-12,282.971,286.961,276.431,280.151,404242000.0 2024-03-13,284.971,292.961,282.011,290.971,452820400.0 2024-03-14,286.531,289.971,282.041,284.971,277450700.0 2024-03-15,282.971,290.851,276.971,290.781,347711300.0 2024-03-18,290.471,305.971,287.841,305.071,465855400.0 2024-03-19,303.691,313.861,301.471,301.521,404254700.0 2024-03-20,301.521,329.851,301.521,329.291,607444000.0 2024-03-21,342.971,364.971,326.951,329.041,936744700.0 2024-03-22,324.971,332.971,319.031,326.711,481775100.0 2024-03-25,328.821,330.231,315.971,315.971,421853800.0 2024-03-26,315.971,323.971,301.971,303.371,495005200.0 2024-03-27,303.521,304.601,288.491,289.971,442242800.0 2024-03-28,289.681,300.651,288.771,295.961,414469600.0 2024-03-29,295.971,296.971,283.971,287.971,303760200.0 2024-04-01,288.471,308.921,287.481,303.411,408736700.0 2024-04-02,299.561,302.561,295.231,297.871,260522900.0 2024-04-03,297.971,298.771,279.191,281.971,471871400.0 2024-04-08,277.971,284.971,274.961,280.661,283471500.0 2024-04-09,279.631,281.971,276.161,281.151,178732400.0 2024-04-10,280.901,280.961,272.991,279.051,286714900.0 2024-04-11,277.971,287.771,276.131,284.731,305177000.0 2024-04-12,287.001,297.121,287.001,292.961,344596900.0 2024-04-15,292.971,295.471,287.671,292.181,229274200.0 2024-04-16,288.481,293.741,281.981,281.981,328790200.0 2024-04-17,284.571,287.871,281.211,286.191,265617100.0 2024-04-18,282.971,288.961,278.531,283.781,262437500.0 2024-04-19,280.971,284.761,269.581,273.211,356932100.0 2024-04-22,267.481,276.821,257.981,273.471,338882700.0 2024-04-23,274.961,285.761,271.021,282.721,267651300.0 2024-04-24,289.971,302.641,283.711,301.671,412743800.0 2024-04-25,297.971,299.771,293.081,293.981,256534400.0 2024-04-26,296.971,311.581,294.831,308.471,336421400.0 2024-04-29,310.971,320.571,308.521,310.971,367475700.0 2024-04-30,310.971,314.771,306.331,306.971,200184500.0 2024-05-06,311.481,321.391,306.761,309.971,360435600.0 2024-05-07,307.041,309.971,289.071,293.971,487643200.0 2024-05-08,294.981,294.981,286.321,290.631,325515600.0 2024-05-09,289.471,296.161,285.971,293.821,429365700.0 2024-05-10,293.821,296.801,286.171,288.521,252782200.0 2024-05-13,285.021,295.201,282.781,289.471,300718400.0 2024-05-14,291.971,291.971,275.791,278.971,516808100.0 2024-05-15,279.991,279.991,273.331,275.561,157322000.0 2024-05-16,278.971,280.871,276.471,276.471,217207900.0 2024-05-17,273.971,278.851,273.271,278.051,151948200.0 2024-05-20,278.051,290.661,276.271,289.961,371307700.0 2024-05-21,288.761,292.771,285.571,288.061,172144700.0 2024-05-22,288.061,288.121,282.071,284.971,151907200.0 2024-05-23,282.121,286.861,274.971,277.971,311884900.0 2024-05-24,276.091,278.281,265.471,269.471,323660900.0 2024-05-27,269.711,269.861,259.141,263.071,466702900.0 2024-05-28,263.001,267.951,258.571,262.071,211169000.0 2024-05-29,261.471,264.261,255.551,257.581,302027000.0 2024-05-30,257.471,258.971,251.521,256.771,261185400.0 2024-05-31,256.771,260.851,255.071,255.771,219789500.0 2024-06-03,256.331,265.571,253.971,260.721,299129600.0 2024-06-04,258.591,264.821,258.021,263.951,264799600.0 2024-06-05,263.111,269.851,262.931,264.751,245841900.0 2024-06-06,264.781,267.401,261.471,263.011,190288600.0 2024-06-07,263.371,263.771,253.471,255.541,321715600.0 2024-06-11,254.681,260.471,252.541,259.921,219109200.0 2024-06-12,260.071,268.771,259.541,261.031,252975200.0 2024-06-13,261.451,266.471,257.111,264.471,213355600.0 2024-06-14,264.571,270.651,261.081,268.191,382700500.0 2024-06-17,267.971,267.971,254.011,256.171,462430500.0 2024-06-18,257.471,259.531,254.301,256.371,244367100.0 2024-06-19,257.061,257.061,242.981,243.521,501721900.0 2024-06-20,244.971,248.461,242.321,244.221,293859700.0 2024-06-21,242.971,246.471,239.531,244.741,304417500.0 2024-06-24,244.661,249.871,242.971,243.451,291289600.0 2024-06-25,241.971,243.971,235.471,236.971,275664700.0 2024-06-26,237.871,248.961,235.911,246.871,329777400.0 2024-06-27,246.571,248.521,242.001,242.601,199050400.0 2024-06-28,241.65,243.59,223.85,225.35,713372400.0 2024-07-01,225.85,225.85,202.35,202.85,884375200.0 2024-07-02,204.37,204.37,195.51,197.87,614568000.0 2024-07-03,197.71,198.37,189.35,196.0,566460700.0 2024-07-04,196.63,197.43,189.26,189.27,380457200.0 2024-07-05,188.85,196.68,186.38,195.51,497838400.0 2024-07-08,195.51,198.63,188.45,190.85,459809300.0 2024-07-09,189.91,193.21,187.1,191.86,518022100.0 2024-07-10,191.35,193.15,184.38,185.18,428377500.0 2024-07-11,188.27,191.42,184.99,189.23,463290200.0 2024-07-12,188.95,189.62,185.2,188.85,288194600.0 2024-07-15,188.53,188.53,183.73,185.47,288910800.0 2024-07-16,184.75,194.25,183.48,193.21,547947600.0 2024-07-17,193.13,200.82,193.08,194.75,522856700.0 2024-07-18,192.75,199.34,190.85,197.05,461920400.0 2024-07-19,195.65,202.8,195.35,201.33,530990000.0 2024-07-22,205.81,213.0,201.9,206.09,679247100.0 2024-07-23,205.36,207.53,198.94,199.05,395268300.0 2024-07-24,199.11,201.73,191.96,192.54,365978700.0 2024-07-25,192.53,197.56,189.89,193.63,307571700.0 2024-07-26,194.19,197.44,192.31,193.25,204636200.0 2024-07-29,192.35,194.25,191.14,192.01,187794800.0 2024-07-30,192.01,192.92,187.07,191.57,264724700.0 2024-07-31,191.15,209.15,190.38,208.49,619014800.0 2024-08-01,208.85,209.85,196.65,200.65,502688400.0 2024-08-02,197.73,203.35,197.14,198.0,359828900.0 2024-08-05,196.93,203.81,194.9,195.35,350406900.0 2024-08-06,198.85,202.11,195.45,198.87,331611700.0 2024-08-07,199.85,200.65,194.15,197.38,280292300.0 2024-08-08,194.86,199.83,192.35,195.33,270202900.0 2024-08-09,195.33,198.16,191.41,192.08,250814400.0 2024-08-12,190.85,191.73,187.74,190.32,230139600.0 2024-08-13,190.32,191.21,187.35,190.15,286993900.0 2024-08-14,189.45,191.13,186.1,186.1,322691800.0 2024-08-15,185.36,192.33,184.94,190.4,356710100.0 2024-08-16,189.96,191.24,186.42,187.52,255344300.0 2024-08-19,186.97,196.78,186.97,193.85,451756200.0 2024-08-20,193.35,195.57,188.02,189.0,283033200.0 2024-08-21,186.88,190.43,183.02,186.55,421620400.0 2024-08-22,186.55,193.45,184.51,185.56,354084500.0 2024-08-23,184.89,189.85,184.89,187.65,230679700.0 2024-08-26,187.65,192.74,185.12,187.85,331516400.0 2024-08-27,186.89,187.19,178.63,179.15,510964100.0 2024-08-28,178.64,179.85,174.65,175.85,321371100.0 2024-08-29,174.88,183.35,174.52,179.47,314619000.0 2024-08-30,180.34,183.85,179.07,180.06,674294000.0 2024-09-02,179.55,179.55,166.38,166.38,630660400.0 2024-09-03,166.15,172.35,165.03,171.57,505563700.0 2024-09-04,169.65,175.55,169.65,172.42,331298200.0 2024-09-05,173.23,176.73,172.29,172.65,236692800.0 2024-09-06,172.16,173.09,167.65,167.65,207586000.0 2024-09-09,166.46,168.95,166.46,167.45,216121600.0 2024-09-10,167.93,178.35,166.95,176.36,427176000.0 2024-09-11,174.86,184.35,174.5,181.52,605696600.0 2024-09-12,181.34,184.15,178.72,179.25,279603900.0 2024-09-13,179.25,180.52,176.41,178.93,261642800.0 2024-09-18,179.29,183.83,175.75,181.67,355754800.0 2024-09-19,181.75,185.85,178.04,183.84,375424800.0 2024-09-20,183.41,184.55,180.94,182.75,240069600.0 2024-09-23,182.05,186.42,181.09,182.18,277236300.0 2024-09-24,184.7,190.83,180.05,189.73,530520300.0 2024-09-25,191.45,201.21,189.58,190.2,653953100.0 2024-09-26,190.85,203.35,188.45,203.32,533198100.0 2024-09-27,209.85,222.85,207.87,219.85,442682000.0 2024-09-30,238.85,264.25,231.9,264.25,1659411300.0 2024-10-08,317.53,317.53,291.87,314.71,1745174300.0 2024-10-09,294.51,305.83,258.85,260.65,1832910300.0 2024-10-10,266.85,282.85,258.18,264.45,1095100900.0 2024-10-11,260.85,262.85,239.65,244.12,802193700.0 2024-10-14,244.1,256.65,233.86,253.62,811374500.0 2024-10-15,251.51,271.74,245.93,254.82,872802000.0 2024-10-16,247.76,254.82,246.85,251.75,523562900.0 2024-10-17,256.36,268.05,254.51,260.21,743999300.0 2024-10-18,256.54,296.85,250.35,282.35,1054764600.0 2024-10-21,282.85,283.85,271.1,275.85,1042836300.0 2024-10-22,272.35,272.35,262.02,264.84,784502900.0 2024-10-23,266.49,270.6,261.85,262.47,509889900.0 2024-10-24,257.86,266.45,257.11,262.54,366871200.0 2024-10-25,261.37,264.18,252.41,262.35,590211400.0 2024-10-28,261.95,273.55,257.85,266.88,576087200.0 2024-10-29,265.85,270.59,257.85,258.78,472998100.0 2024-10-30,257.85,262.35,252.85,256.43,440696700.0 2024-10-31,256.43,264.35,252.76,255.38,505550100.0 2024-11-01,255.11,257.25,246.01,246.01,501021300.0 2024-11-04,246.83,250.75,242.85,250.34,323020900.0 2024-11-05,250.84,274.84,247.9,273.89,795363400.0 2024-11-06,272.83,277.18,266.36,267.83,598044600.0 2024-11-07,266.85,282.85,264.19,280.35,622000600.0 2024-11-08,282.85,294.22,279.85,280.17,842742100.0 2024-11-11,280.87,307.74,280.87,294.75,1118674900.0 2024-11-12,297.49,299.73,278.85,281.94,705273400.0 2024-11-13,278.85,323.85,278.85,310.85,1453970200.0 2024-11-14,310.34,327.35,298.53,300.85,1141194800.0 2024-11-15,297.87,313.05,283.85,285.73,1056080600.0 2024-11-18,287.85,290.75,265.15,270.09,825221000.0 2024-11-19,272.15,279.85,265.85,276.84,482276900.0 2024-11-20,275.85,292.65,274.85,285.92,692170700.0 2024-11-21,292.35,319.63,287.35,310.96,1094426600.0 2024-11-22,306.81,327.85,302.85,303.35,1008455000.0 2024-11-25,310.85,314.45,282.9,291.57,827429300.0 2024-11-26,285.85,294.5,280.85,283.47,564634300.0 2024-11-27,280.85,299.96,271.23,298.35,785517800.0 2024-11-28,293.45,307.64,292.8,293.05,578708300.0 2024-11-29,291.85,300.85,287.85,292.59,632067900.0 2024-12-02,291.92,302.49,287.23,292.54,521259600.0 2024-12-03,292.81,295.76,284.85,288.25,433295500.0 2024-12-04,288.25,294.3,282.66,285.15,445276100.0 2024-12-05,288.35,304.53,288.35,299.85,923722900.0 2024-12-06,306.75,309.12,293.85,297.88,614893000.0 2024-12-09,300.85,312.85,296.44,310.45,778073600.0 2024-12-10,324.85,340.33,311.62,317.09,1086377800.0 2024-12-11,315.49,332.85,311.85,330.86,704573300.0 2024-12-12,327.85,332.55,314.74,320.35,595797500.0 2024-12-13,316.22,324.83,309.62,311.66,521112700.0 2024-12-16,313.85,314.74,304.31,308.45,384585200.0 2024-12-17,307.28,316.53,306.05,307.99,423890500.0 2024-12-18,309.59,314.35,302.88,311.83,374875900.0 2024-12-19,307.89,315.85,304.2,307.01,452953800.0 2024-12-20,303.85,310.07,298.86,300.95,545551100.0 2024-12-23,301.85,303.03,289.62,290.2,625880500.0 2024-12-24,290.35,293.74,287.35,293.35,366925000.0 2024-12-25,292.44,294.73,283.35,286.18,422451300.0 2024-12-26,286.85,305.55,284.5,296.55,591648500.0 2024-12-27,296.55,309.75,295.65,302.01,738025500.0 2024-12-30,299.35,301.84,291.82,293.25,441081900.0 2024-12-31,293.84,294.84,283.85,284.24,431288000.0 2025-01-02,282.85,283.85,262.05,264.51,770195900.0 2025-01-03,264.51,267.05,259.46,259.53,430500000.0 2025-01-06,259.54,261.65,252.68,255.5,465163300.0 2025-01-07,256.54,259.09,254.41,259.09,350705200.0 2025-01-08,258.02,259.85,246.9,255.63,513451400.0 2025-01-09,253.62,264.18,252.85,260.29,365835600.0 2025-01-10,259.74,265.85,253.36,253.36,402317400.0 2025-01-13,249.53,258.27,249.03,252.85,347141100.0 2025-01-14,254.13,276.83,251.84,273.85,816696000.0 2025-01-15,272.95,276.85,270.86,272.75,329675100.0 2025-01-16,273.5,283.51,270.86,272.67,415864800.0 2025-01-17,271.85,281.75,270.95,274.0,367217000.0 2025-01-20,276.79,280.85,274.15,277.45,317073300.0 2025-01-21,277.85,279.85,273.86,277.65,317801300.0 2025-01-22,276.75,277.18,271.96,275.04,269108600.0 2025-01-23,276.85,285.18,275.13,280.38,447715900.0 2025-01-24,279.85,305.65,279.15,302.88,766085400.0 2025-01-27,318.13,322.36,311.05,311.85,802180100.0 2025-02-05,347.85,374.65,337.85,368.96,1633450000.0 2025-02-06,361.81,369.35,354.31,364.35,1067061100.0 2025-02-07,365.85,381.65,362.85,371.71,1023735400.0 2025-02-10,371.79,380.07,359.85,375.31,820464700.0 2025-02-11,371.93,386.18,370.44,375.82,736073500.0 2025-02-12,374.74,400.69,372.08,390.94,702372600.0 2025-02-13,389.85,406.53,382.61,383.85,756615400.0 2025-02-14,377.85,385.85,366.65,381.85,750404000.0 2025-02-17,389.85,392.85,369.35,373.85,719453200.0 2025-02-18,369.85,374.35,354.94,357.85,885166700.0 2025-02-19,355.86,365.84,354.85,362.85,514250400.0 2025-02-20,362.12,366.85,357.15,362.24,367547300.0 2025-02-21,362.28,370.64,353.1,369.45,931077300.0 2025-02-24,363.85,382.85,360.85,371.57,730655500.0 2025-02-25,362.64,371.18,358.87,364.35,550725600.0 2025-02-26,365.53,367.72,358.85,361.45,547572700.0 2025-02-27,362.85,363.85,344.41,350.35,683299700.0 2025-02-28,352.29,360.18,341.88,344.04,725711400.0 2025-03-03,352.85,365.85,348.85,353.86,725674500.0 2025-03-04,353.7,363.5,350.45,353.33,438590200.0 2025-03-05,353.4,356.65,351.06,353.37,315515100.0 2025-03-06,367.85,399.84,365.97,395.93,1197223600.0 2025-03-07,388.15,395.85,385.85,389.73,636201800.0 2025-03-10,387.87,389.19,354.51,361.85,792967800.0 2025-03-11,356.85,361.85,349.85,353.74,505820300.0 2025-03-12,358.56,360.69,353.94,355.35,340945900.0 2025-03-13,354.35,356.27,345.18,347.65,387571000.0 2025-03-14,345.85,351.78,344.7,350.85,432817800.0 2025-03-17,351.01,353.83,342.12,343.95,436780000.0 2025-03-18,345.93,348.77,339.85,342.15,329159600.0 2025-03-19,342.35,342.78,334.91,336.85,345594900.0 2025-03-20,337.85,339.33,317.88,321.45,696718100.0 2025-03-21,320.35,320.35,306.2,307.23,688724300.0 2025-03-24,306.85,313.15,303.95,310.78,605326500.0 2025-03-25,311.35,317.62,304.53,311.27,542616000.0 2025-03-26,310.85,315.62,308.18,308.85,303188000.0 2025-03-27,306.94,311.13,302.0,303.02,556759800.0 2025-03-28,303.44,305.76,299.96,301.65,345264900.0 2025-03-31,291.85,299.71,290.29,296.97,813420200.0 2025-04-01,298.85,302.78,292.88,293.33,422150400.0 2025-04-02,293.85,298.64,293.35,295.71,270218100.0 2025-04-03,292.84,305.75,292.84,302.33,502477900.0 2025-04-07,287.85,298.85,264.43,278.88,858150400.0 2025-04-08,279.4,285.43,275.87,284.15,697207200.0 2025-04-09,279.85,307.82,279.85,301.8,985049600.0 2025-04-10,309.0,309.85,296.38,299.57,714330700.0 2025-04-11,298.74,307.53,294.07,305.85,534961700.0 2025-04-14,305.85,306.75,300.19,301.45,389351000.0 2025-04-15,301.05,302.5,294.51,298.61,312951400.0 2025-04-16,298.63,305.85,293.86,305.85,479101700.0 2025-04-17,302.75,313.2,302.05,308.35,408398300.0 2025-04-18,305.44,308.35,302.93,304.88,211339200.0 2025-04-21,302.93,308.79,299.91,307.35,259602800.0 2025-04-22,305.83,307.35,299.58,301.54,307239700.0 2025-04-23,303.73,306.65,297.9,298.39,345744000.0 2025-04-24,294.85,294.85,276.85,280.37,707044400.0 2025-04-25,280.85,284.51,277.01,282.69,382137300.0 2025-04-28,282.65,287.14,277.97,281.08,296267800.0 2025-04-29,279.85,284.19,277.85,279.27,259554800.0 2025-04-30,279.11,293.8,278.4,291.04,557615600.0 2025-05-06,295.38,311.73,295.38,306.9,580928700.0 2025-05-07,312.86,313.72,302.73,305.44,404730400.0 2025-05-08,303.35,307.21,302.6,304.06,254123700.0 2025-05-09,302.85,304.15,297.95,298.03,208455000.0 2025-05-12,299.73,300.45,292.87,295.93,333090800.0 2025-05-13,298.63,300.63,294.53,295.85,229982400.0 2025-05-14,295.85,301.73,292.35,296.35,292456100.0 2025-05-15,295.85,295.85,286.85,287.88,315789800.0 2025-05-16,286.73,288.75,285.13,288.3,215220500.0 2025-05-19,287.91,288.3,281.85,282.75,255896700.0 2025-05-20,283.36,288.73,282.63,283.42,297708500.0 2025-05-21,283.75,285.63,281.39,282.55,228453900.0 2025-05-22,282.01,285.74,279.65,279.85,219750400.0 2025-05-23,279.97,283.13,277.21,277.21,304633300.0 2025-05-26,277.1,284.79,274.47,283.76,353239400.0 2025-05-27,282.36,283.55,275.62,276.35,227165000.0 2025-05-28,276.06,278.53,273.22,273.45,161189000.0 2025-05-29,272.95,285.84,272.95,284.15,398073600.0 2025-05-30,281.81,284.14,277.96,279.64,234783500.0 2025-06-03,276.85,281.45,276.47,277.08,192174300.0 2025-06-04,278.15,285.73,276.03,284.68,290309300.0 2025-06-05,286.03,290.04,284.05,289.53,308850800.0 2025-06-06,288.66,290.73,283.85,284.62,237419700.0 2025-06-09,284.28,297.79,284.28,291.29,465679600.0 2025-06-10,290.35,290.85,275.85,277.12,506527100.0 2025-06-11,277.55,280.86,274.03,277.7,239466400.0 2025-06-12,275.85,276.85,270.05,272.72,315035800.0 2025-06-13,270.87,272.24,266.85,268.6,356789700.0 2025-06-16,265.85,274.51,264.85,273.85,364187300.0 2025-06-17,272.45,275.32,270.16,271.33,201151000.0 2025-06-18,270.84,273.85,268.06,271.76,205328500.0 2025-06-19,270.85,275.31,267.35,268.15,285828600.0 2025-06-20,268.15,270.21,258.86,259.07,425719000.0 2025-06-23,257.35,262.7,256.74,260.36,257386800.0 2025-06-24,261.73,267.35,260.51,266.42,334506500.0 2025-06-25,266.75,278.81,264.79,276.81,545373000.0 2025-06-26,276.81,280.81,274.13,274.73,403220700.0 2025-06-27,275.85,278.45,272.06,272.4,277404300.0 2025-06-30,271.0,281.55,270.95,277.9,335523800.0 2025-07-01,277.36,278.2,273.36,273.8,246853700.0 2025-07-02,272.17,273.35,268.48,269.35,287313100.0 2025-07-03,270.82,273.34,267.85,269.39,211575600.0 2025-07-04,268.35,272.81,264.41,268.45,300363200.0 2025-07-07,267.16,268.54,260.07,261.25,344122800.0 2025-07-08,260.38,271.65,260.36,270.83,371107200.0 2025-07-09,270.83,271.35,267.13,267.81,216117800.0 2025-07-10,268.18,269.07,264.74,265.85,237543100.0 2025-07-11,266.2,273.54,263.8,268.4,346406600.0 2025-07-14,268.4,269.55,262.85,263.05,361962600.0 2025-07-15,263.47,283.25,262.77,281.0,873781300.0 2025-07-16,283.65,287.75,278.64,279.65,556791900.0 2025-07-17,278.75,282.75,275.31,281.74,423621600.0 2025-07-18,285.79,298.55,284.58,291.33,993528800.0 2025-07-21,289.33,294.75,285.35,288.12,474659800.0 2025-07-22,286.65,289.05,283.25,286.95,346048800.0 2025-07-23,285.75,297.62,284.77,291.33,483555900.0 2025-07-24,291.05,294.75,289.16,293.85,403870900.0 2025-07-25,292.77,305.73,291.75,304.28,696467400.0 2025-07-28,303.44,305.95,299.25,300.28,458775200.0 2025-07-29,299.75,307.1,298.43,301.87,442758800.0 2025-07-30,300.75,311.17,299.25,303.38,497573300.0 2025-07-31,308.7,322.95,304.75,312.25,833191000.0 2025-08-01,315.75,318.55,299.08,306.14,556052500.0 2025-08-04,305.75,310.55,301.35,310.55,372586300.0 2025-08-05,313.02,316.73,305.76,308.65,307946900.0 2025-08-06,307.75,309.74,303.55,308.41,338630100.0 2025-08-07,307.75,311.41,304.12,306.63,315131200.0 2025-08-08,304.95,304.95,286.25,287.13,726234700.0 2025-08-11,286.75,293.43,285.28,291.75,379279600.0 2025-08-12,290.75,293.43,287.76,288.82,454992600.0 2025-08-13,290.47,294.25,287.45,288.96,575404200.0 2025-08-14,289.06,291.34,284.75,287.06,539443100.0 2025-08-15,284.95,292.25,282.76,289.45,573852500.0 2025-08-18,290.85,306.75,289.76,300.75,936205900.0 2025-08-19,299.65,304.74,295.0,295.1,552534200.0 2025-08-20,294.25,300.75,289.45,299.74,628162900.0 2025-08-21,299.75,307.12,297.75,298.38,728175900.0 2025-08-22,297.75,330.75,297.75,328.11,1416226800.0 2025-08-25,332.51,336.72,316.75,322.37,1071653400.0 2025-08-26,320.74,326.63,318.75,319.57,608072300.0 2025-08-27,338.75,344.75,322.11,322.55,1236331900.0 2025-08-28,320.75,337.25,314.35,336.75,1170586700.0 2025-08-29,337.75,342.76,328.05,333.25,913895000.0 2025-09-01,330.38,340.74,323.75,330.95,741323200.0 2025-09-02,331.7,338.64,319.47,321.55,909772600.0 2025-09-03,321.65,323.52,309.86,312.75,688142800.0 2025-09-04,312.06,314.75,288.75,293.76,954892300.0 2025-09-05,293.05,298.92,289.25,297.12,592094000.0 2025-09-08,297.33,304.01,292.59,300.15,568049000.0 2025-09-09,298.25,298.75,291.25,293.05,417532900.0 2025-09-10,296.45,301.35,295.71,297.25,511414000.0 2025-09-11,297.25,308.74,296.85,306.61,737292200.0 2025-09-12,307.75,315.08,305.11,305.11,695918700.0 2025-09-15,305.05,310.43,301.75,304.35,497949500.0 2025-09-16,303.75,316.73,303.75,311.24,717050900.0 2025-09-17,310.94,313.2,305.92,308.49,561453000.0 2025-09-18,310.23,324.41,306.25,309.75,942520000.0 2025-09-19,306.75,313.41,304.25,304.25,609365200.0 2025-09-22,304.27,309.55,302.27,306.23,492597700.0 2025-09-23,305.74,306.23,287.25,294.21,912691800.0 2025-09-24,291.75,309.63,291.71,309.59,956868600.0 2025-09-25,311.19,323.75,310.44,317.29,904041000.0 2025-09-26,313.75,316.74,303.25,303.75,630006300.0 2025-09-29,303.74,308.63,300.77,306.24,554758100.0 2025-09-30,312.24,318.75,309.63,315.25,755104300.0 2025-10-09,314.15,327.61,302.8,317.68,1407846000.0 2025-10-10,313.75,314.63,293.75,295.75,1363097500.0 2025-10-13,315.06,349.75,315.06,320.45,2665506200.0 2025-10-14,312.75,317.25,300.93,308.9,1953430500.0 2025-10-15,305.8,315.05,299.86,311.68,1171817600.0 2025-10-16,306.75,308.75,302.14,304.3,753745100.0 2025-10-17,301.86,305.55,294.98,296.34,702197800.0 2025-10-20,298.75,301.24,294.67,297.5,476000000.0 2025-10-21,298.75,302.25,296.75,299.06,489171400.0 2025-10-22,298.55,298.55,291.75,291.93,512385200.0 2025-10-23,295.74,299.6,290.75,299.42,550659300.0 2025-10-24,299.65,304.63,298.06,302.75,616649700.0 2025-10-27,304.75,316.46,302.17,315.75,939674000.0 2025-10-28,329.75,358.14,329.75,335.96,2477020700.0 2025-10-29,334.28,338.44,325.89,336.46,1119253800.0 2025-10-30,334.14,356.75,331.74,343.79,1444977300.0 2025-10-31,343.75,366.52,343.75,357.74,1662639500.0 2025-11-03,361.75,371.73,351.47,358.63,1389379100.0 2025-11-04,352.76,358.63,346.05,348.96,951538000.0 2025-11-05,340.25,344.75,335.54,342.53,709118300.0 2025-11-06,340.75,342.45,332.86,340.66,711584600.0 2025-11-07,337.75,338.66,327.26,328.74,710277100.0 2025-11-10,331.1,333.77,325.42,329.25,587581500.0 2025-11-11,327.75,331.31,319.08,320.55,628545100.0 2025-11-12,319.27,321.05,314.75,316.55,461706300.0 2025-11-13,316.57,322.65,316.57,320.37,519869400.0 2025-11-14,318.71,320.25,309.65,309.75,500752100.0 2025-11-17,308.95,315.75,308.78,312.15,583021500.0 2025-11-18,312.43,323.54,309.28,317.42,854056000.0 2025-11-19,318.25,322.19,314.88,317.05,586872400.0 2025-11-20,315.99,317.95,305.96,306.3,639028700.0 2025-11-21,303.74,310.25,302.85,304.46,554452500.0 2025-11-24,308.06,322.7,302.08,321.75,856549600.0 2025-11-25,322.25,328.73,316.76,317.75,767159400.0 2025-11-26,315.75,323.51,314.42,318.2,654120300.0 2025-11-27,316.25,318.15,310.31,310.77,521719800.0 2025-11-28,310.68,313.12,308.25,310.06,365734200.0 2025-12-01,309.75,316.95,306.95,315.83,517180100.0 2025-12-02,315.83,316.49,306.03,308.05,425109700.0 2025-12-03,307.75,308.68,300.76,302.24,411624100.0 2025-12-04,300.75,304.06,298.8,299.94,376663000.0 2025-12-05,299.94,303.74,297.88,303.58,427936400.0 2025-12-08,303.78,306.68,303.25,304.2,445204400.0 2025-12-09,304.2,306.41,299.36,301.97,404910000.0 2025-12-10,299.62,304.75,296.76,304.75,373055900.0 2025-12-11,302.75,303.25,294.75,294.76,510213200.0 2025-12-12,293.8,307.17,293.29,306.65,770951300.0 2025-12-15,302.75,308.14,301.77,306.35,396917400.0 2025-12-16,305.84,308.64,303.71,306.06,328505300.0 2025-12-17,306.06,311.45,304.08,311.17,415067400.0 2025-12-18,307.96,313.05,305.7,305.7,354604900.0 2025-12-19,305.33,307.25,301.45,302.35,370826400.0 2025-12-22,301.75,305.73,300.42,302.35,374674700.0 2025-12-23,302.34,308.25,301.05,301.75,350908900.0 2025-12-24,300.52,302.15,299.75,300.79,277827100.0 2025-12-25,301.75,302.03,299.22,301.3,268260100.0 2025-12-26,301.75,304.1,299.78,300.49,294337900.0 2025-12-29,299.75,301.62,296.85,298.83,373845000.0 2025-12-30,298.15,304.3,297.65,303.69,471113500.0 2025-12-31,304.62,309.86,302.48,305.82,572398900.0 2026-01-05,306.85,326.88,306.85,325.75,1047531700.0 2026-01-06,324.4,328.75,322.05,327.82,588703100.0 2026-01-07,327.12,327.12,318.77,322.25,514165200.0 2026-01-08,320.75,329.69,317.26,324.25,546070400.0 2026-01-09,323.72,341.25,322.76,340.25,980196600.0 2026-01-12,348.75,384.75,348.75,378.74,1626591200.0 2026-01-13,393.68,413.75,368.98,370.54,1879287200.0 2026-01-14,369.74,388.32,358.76,366.81,1691434100.0 2026-01-15,361.15,376.12,354.33,359.07,1309962000.0 2026-01-16,355.75,369.41,350.53,352.04,1017306200.0 2026-01-19,348.75,355.57,342.63,343.75,756747300.0 2026-01-20,346.75,348.33,331.28,333.74,783710700.0 2026-01-21,332.75,339.25,330.34,332.15,646317300.0 2026-01-22,333.93,345.35,332.73,341.77,966280600.0 2026-01-23,341.8,361.52,341.8,352.05,934105500.0 2026-01-26,358.1,359.03,344.85,347.25,746923200.0 2026-01-27,350.75,355.88,344.34,351.75,609773500.0 2026-01-28,352.72,358.31,343.75,344.95,803279500.0 2026-01-29,341.75,362.38,336.75,346.76,1046200000.0 2026-01-30,343.52,346.25,330.79,335.59,868646800.0 2026-02-02,331.86,336.64,319.81,321.4,735677400.0 2026-02-03,324.75,326.93,317.76,325.28,574351800.0 2026-02-04,320.75,323.03,306.51,312.9,872672200.0 2026-02-05,308.75,313.69,306.89,308.2,517845500.0 2026-02-06,305.66,307.63,302.08,302.37,580587200.0 2026-02-09,306.56,309.43,302.52,305.76,729818400.0 2026-02-10,307.75,313.23,302.75,312.85,806907700.0 2026-02-11,310.24,313.03,306.75,309.45,495156700.0 2026-02-12,310.24,313.75,306.93,311.75,589602400.0 2026-02-13,308.74,311.16,305.75,306.03,508476600.0 2026-02-24,306.74,306.74,290.93,292.56,983110400.0 2026-02-25,293.74,295.35,291.03,294.35,580845000.0 2026-02-26,294.35,299.75,291.46,299.75,626113400.0 2026-02-27,296.75,302.73,294.78,299.91,620605300.0 2026-03-02,293.75,298.05,290.95,291.94,754707100.0 2026-03-03,292.04,300.21,286.77,287.15,864651700.0 2026-03-04,284.35,287.65,278.97,280.08,595357300.0 2026-03-05,284.75,285.75,276.22,278.2,533798600.0 2026-03-06,277.75,284.71,276.35,284.71,475674600.0 2026-03-09,280.56,283.33,274.25,279.84,626426000.0 2026-03-10,285.75,289.34,282.57,283.75,665824300.0 2026-03-11,282.75,286.25,281.53,281.75,417385200.0 2026-03-12,281.84,283.71,276.93,278.84,493928700.0 2026-03-13,277.75,280.33,274.98,277.52,470912000.0 2026-03-16,276.97,277.74,266.25,267.09,762952800.0 2026-03-17,268.44,271.25,265.86,266.81,503763400.0 2026-03-18,267.64,268.65,264.25,267.01,473416600.0 2026-03-19,264.75,265.33,258.55,259.4,523362600.0 2026-03-20,259.55,260.25,249.78,251.45,526798700.0 2026-03-23,246.75,248.55,236.63,238.25,655821200.0 2026-03-24,241.75,242.75,237.35,240.75,440796500.0 2026-03-25,240.55,244.4,238.75,241.86,400192500.0 2026-03-26,244.35,248.25,237.28,238.75,626960200.0 2026-03-27,236.58,241.33,236.25,239.45,420879500.0 2026-03-30,236.25,238.57,233.75,235.54,350924900.0 2026-03-31,236.41,239.05,231.78,232.31,453944300.0 2026-04-01,236.75,242.32,233.55,241.38,544583000.0 2026-04-02,239.0,240.75,230.77,231.34,509604800.0 2026-04-03,232.63,233.63,228.22,228.25,314537300.0 2026-04-07,228.25,229.72,223.93,225.95,317666900.0 2026-04-08,231.25,241.75,231.07,241.53,731685600.0 2026-04-09,238.68,238.75,229.16,231.94,686636700.0 2026-04-10,233.11,240.3,233.11,234.54,626810500.0 2026-04-13,230.81,237.25,229.75,232.49,560549800.0 2026-04-14,258.75,259.75,241.52,247.28,2165390000.0 2026-04-15,246.75,251.13,241.76,243.07,1101956000.0 2026-04-16,245.35,253.69,245.35,251.21,1132181100.0 2026-04-17,249.75,250.01,245.43,246.3,807892300.0 2026-04-20,246.75,250.05,244.86,248.4,694664600.0 2026-04-21,247.75,247.75,243.59,245.81,502981500.0 2026-04-22,246.53,248.22,244.86,247.96,577646000.0 2026-04-23,248.65,252.51,247.27,250.23,859143100.0 2026-04-24,249.75,250.6,240.17,247.87,937555400.0 2026-04-27,249.21,254.71,244.94,252.25,949003000.0 2026-04-28,252.25,252.49,244.84,246.33,809474700.0 2026-04-29,244.7,249.26,243.9,248.01,687340200.0 2026-04-30,248.75,253.57,248.15,250.69,870905600.0 2026-05-06,252.27,263.05,252.27,259.75,1280663300.0 2026-05-07,261.75,273.69,257.41,272.94,1389467400.0 2026-05-08,274.75,280.93,269.75,270.01,1448679000.0 2026-05-11,268.8,273.09,265.96,271.66,1103127300.0 2026-05-12,270.1,270.1,259.9,260.25,1050261100.0 2026-05-13,258.75,263.63,256.25,262.7,726765600.0 2026-05-14,269.1,270.62,253.89,254.4,933958000.0 2026-05-15,254.35,259.55,248.86,250.05,865928800.0 2026-05-18,248.75,255.04,247.85,251.94,703035600.0 2026-05-19,251.53,256.45,250.05,254.04,696072400.0 2026-05-20,250.95,252.27,245.85,247.35,863566800.0 2026-05-21,249.0,256.19,242.45,242.65,973307600.0 2026-05-22,244.75,245.75,238.57,240.85,696812400.0 2026-05-25,241.95,247.19,239.78,244.09,777953900.0 2026-05-26,241.75,245.13,237.77,241.43,723478400.0 2026-05-27,241.43,245.34,234.72,235.27,913472900.0 2026-05-28,234.75,236.17,227.77,235.13,799840600.0 2026-05-29,238.75,243.7,231.26,237.25,967305500.0 2026-06-01,238.16,258.41,238.16,254.85,1737242100.0 2026-06-02,256.93,262.51,251.75,261.0,1396843700.0 2026-06-03,254.75,254.83,248.08,249.3,1181295500.0 2026-06-04,245.05,245.51,233.93,236.41,1008146100.0 2026-06-05,236.48,240.41,232.55,233.0,673485000.0 2026-06-08,224.35,229.63,222.4,222.6,718230100.0 2026-06-09,224.9,225.71,217.77,224.55,709662400.0 2026-06-10,220.17,222.69,212.35,213.0,779382700.0 2026-06-11,209.86,211.57,205.13,208.31,670801100.0 2026-06-12,210.93,216.94,210.52,213.75,738633000.0 2026-06-15,216.48,219.35,214.21,216.76,600282200.0 2026-06-16,216.78,216.8,212.21,213.05,588032700.0 2026-06-17,211.63,215.05,210.04,214.05,510309200.0 2026-06-18,212.75,222.35,212.1,216.11,808273600.0 2026-06-22,215.22,226.2,210.97,225.68,1134328000.0 2026-06-23,222.25,222.94,213.75,214.18,807816700.0 2026-06-24,213.75,215.62,209.65,213.92,637610000.0 2026-06-25,212.15,214.75,209.0,211.85,698643500.0 2026-06-26,210.75,210.78,198.75,198.78,993644800.0 2026-06-29,203.21,219.23,203.21,212.68,1208670900.0 2026-06-30,214.52,215.25,210.97,211.8,793425100.0 2026-07-01,212.75,224.25,211.83,220.35,1189447200.0 2026-07-02,225.75,225.75,214.97,215.41,1125562500.0 2026-07-03,216.0,216.95,209.9,211.35,696623200.0 2026-07-06,209.0,212.62,207.01,207.82,589207800.0 2026-07-07,207.01,209.8,205.1,205.95,460406900.0 2026-07-08,207.95,219.9,206.05,217.88,1115235500.0 2026-07-09,217.88,228.0,213.23,227.6,1327197200.0 2026-07-10,225.0,242.8,222.68,233.76,1452067600.0 2026-07-13,230.55,233.16,223.9,226.55,952556900.0 2026-07-14,225.5,228.83,215.68,222.63,879634000.0 2026-07-15,222.88,239.5,222.85,236.71,1313946200.0 2026-07-16,234.0,241.0,228.0,238.12,1234436800.0 2026-07-17,234.0,240.0,223.5,223.5,1196226100.0 2026-07-20,229.95,245.0,223.96,244.27,1636788300.0 2026-07-21,240.98,249.37,240.0,247.55,1642164400.0 2026-07-22,242.6,244.3,237.65,239.92,1082598900.0 2026-07-23,239.7,239.7,230.01,238.39,760468800.0 2026-07-24,236.05,236.25,226.8,226.93,823654600.0 2026-07-27,228.67,242.22,225.18,240.8,944637300.0 2026-07-28,236.51,247.58,236.36,241.24,931093000.0 2026-07-29,243.9,252.12,233.61,245.58,1225372000.0 2026-07-30,244.55,257.76,244.0,252.19,1267592800.0 2026-07-31,248.0,289.3,246.0,269.58,2873692500.0 2026-08-03,265.54,284.08,265.4,274.01,2214902400.0 2026-08-04,279.0,280.0,269.86,274.45,1779719400.0 2026-08-05,270.0,288.14,269.45,279.15,1868922100.0 2026-08-06,273.57,281.98,267.02,267.1,1742335200.0 2026-08-07,265.63,271.0,261.61,265.65,1426730000.0 2026-08-10,265.51,268.6,260.56,262.6,990289600.0 2026-08-11,262.0,269.89,258.88,261.4,986352800.0 2026-08-12,261.5,265.33,258.91,260.48,767414500.0 2026-08-13,261.01,265.66,254.08,254.5,1223289900.0 2026-08-14,254.51,263.2,251.08,256.45,1051016400.0 2026-08-17,257.08,257.99,249.0,255.44,1000838400.0 2026-08-18,253.0,259.51,251.3,258.6,1044636800.0 2026-08-19,253.99,254.7,245.45,247.13,1060727200.0 2026-08-20,249.7,252.66,240.9,241.64,837767900.0 2026-08-21,241.26,243.14,237.3,240.5,509466500.0 2026-08-24,240.44,241.0,230.0,233.3,606749400.0 2026-08-25,231.0,237.0,231.0,234.75,475355300.0 2026-08-26,233.11,237.5,232.21,233.03,466457200.0 2026-08-27,233.03,239.03,232.37,238.22,604924500.0 2026-08-28,245.0,248.31,241.0,241.3,964637400.0 2026-08-31,237.16,251.2,237.0,249.65,826180800.0 2026-09-01,248.98,251.36,246.16,247.36,571101500.0 2026-09-02,244.0,246.0,238.0,238.4,510567200.0 2026-09-03,240.0,242.68,237.0,239.05,418198500.0 2026-09-04,242.67,248.3,241.6,242.99,686508100.0 2026-09-07,242.0,243.57,237.76,239.53,485698600.0 2026-09-08,239.0,239.1,234.02,235.27,519402600.0 2026-09-09,235.27,235.27,229.2,231.69,462495800.0 2026-09-10,230.22,233.0,227.7,227.72,339235700.0 2026-09-11,226.79,231.19,223.8,228.82,529358800.0 2026-09-14,226.0,232.7,226.0,228.59,350647500.0 2026-09-15,230.7,233.44,225.11,225.52,371276800.0 2026-09-16,224.08,224.78,220.05,222.81,448234500.0 2026-09-17,221.16,225.26,220.0,223.05,442109600.0 2026-09-18,225.0,225.2,221.8,223.61,510051100.0 2026-09-21,224.5,226.33,222.6,223.59,442164000.0 2026-09-22,225.97,232.49,225.81,231.32,749708300.0 2026-09-23,229.01,229.99,226.5,226.6,386866200.0 2026-09-24,226.0,226.88,222.03,222.03,313084500.0 2026-09-28,222.0,223.0,217.1,222.0,374121100.0 2026-09-29,221.66,224.0,215.15,216.9,414272700.0 2026-09-30,216.32,219.88,215.68,218.8,392258800.0 2026-10-08,217.59,222.51,217.59,218.99,320365000.0 2026-10-09,218.67,229.79,216.01,228.95,591240700.0 2026-10-12,227.01,229.28,226.01,227.7,322594900.0 2026-10-13,226.0,233.8,224.28,232.44,500515100.0 2026-10-14,230.97,233.93,228.3,229.27,335351600.0 2026-10-15,224.5,234.48,224.0,232.5,577583200.0 2026-10-16,233.01,233.55,226.26,231.44,396158300.0 2026-10-19,227.0,233.68,227.0,231.85,322099800.0 2026-10-20,230.04,233.88,226.85,233.88,485562800.0 2026-10-21,233.0,238.5,231.8,237.17,506716600.0 2026-10-22,237.16,241.0,234.5,236.88,542203100.0 2026-10-23,234.88,250.46,233.33,248.96,840942700.0 2026-10-26,247.18,257.97,246.5,252.57,741898200.0 2026-10-27,251.0,254.65,244.35,244.48,529254700.0 2026-10-28,242.46,242.46,222.66,223.08,950193100.0 2026-10-29,222.66,225.0,218.12,224.0,508893300.0 2026-10-30,226.0,226.0,209.03,209.16,718507100.0 2026-11-02,214.0,224.66,205.68,219.61,671152100.0 2026-11-03,220.98,225.0,218.1,224.59,588866200.0