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

2021-06-01,98.985,108.115,98.985,107.815,34042400.0

2021-06-02,108.465,108.765,105.545,107.255,19002200.0

2021-06-03,107.255,108.065,103.805,103.945,19302800.0

2021-06-04,103.165,105.805,102.965,104.865,17400900.0

2021-06-07,105.025,105.665,103.215,104.675,17109400.0

2021-06-08,104.985,105.145,100.625,102.025,18890400.0

2021-06-09,100.965,105.765,100.665,105.765,25051100.0

2021-06-10,104.965,106.365,104.365,105.125,18700800.0

2021-06-11,105.415,108.065,104.585,105.765,20170800.0

2021-06-15,105.815,110.865,105.165,105.685,21630000.0

2021-06-16,106.065,108.845,100.815,100.975,24732000.0

2021-06-17,99.405,101.125,97.195,98.775,22274900.0

2021-06-18,98.665,98.665,93.665,95.165,33860900.0

2021-06-21,94.425,96.315,93.665,95.965,18090100.0

2021-06-22,96.965,99.225,96.965,97.695,15695900.0

2021-06-23,97.965,97.965,95.505,95.855,16375400.0

2021-06-24,96.245,96.465,94.515,95.955,11045300.0

2021-06-25,95.625,100.935,95.625,100.465,25555400.0

2021-06-28,100.965,101.365,97.965,99.235,17766100.0

2021-06-29,98.175,99.755,98.015,98.735,13492000.0

2021-06-30,98.745,101.145,98.075,99.785,14067900.0

2021-07-01,100.445,100.445,95.975,97.955,15823300.0

2021-07-02,96.475,97.465,94.535,94.915,17488400.0

2021-07-05,96.115,103.765,95.965,103.625,47780400.0

2021-07-06,104.965,109.965,104.965,109.865,40894900.0

2021-07-07,107.965,110.115,106.735,109.865,28117600.0

2021-07-08,110.295,114.625,110.125,110.865,25215600.0

2021-07-09,114.225,116.595,110.275,115.615,34737500.0

2021-07-12,116.995,122.765,116.605,118.385,39020900.0

2021-07-13,118.385,120.495,115.865,117.315,24031400.0

2021-07-14,118.865,119.115,115.065,116.365,16371300.0

2021-07-15,117.375,122.565,116.865,120.415,26212900.0

2021-07-16,121.965,122.525,115.205,115.855,25367700.0

2021-07-19,116.915,117.235,113.165,115.515,17922900.0

2021-07-20,112.765,112.765,109.145,111.385,26028100.0

2021-07-21,112.845,113.865,111.215,112.745,19992500.0

2021-07-22,113.625,116.455,112.635,113.565,20784900.0

2021-07-23,114.165,115.355,109.765,109.865,23245100.0

2021-07-26,111.465,112.465,104.955,108.145,20948000.0

2021-07-27,109.615,109.965,102.725,102.905,24539700.0

2021-07-28,101.965,102.905,98.195,99.815,30752700.0

2021-07-29,102.765,105.965,99.315,105.485,33038100.0

2021-07-30,107.465,107.565,102.545,104.685,28485200.0

2021-08-02,103.845,111.465,103.475,110.955,31990000.0

2021-08-03,111.465,112.345,107.695,111.565,22212100.0

2021-08-04,109.975,111.555,107.945,110.135,17446600.0

2021-08-05,109.315,109.315,105.285,106.715,21517200.0

2021-08-06,107.455,107.455,102.695,103.465,22940600.0

2021-08-09,103.845,106.455,102.465,105.285,20160400.0

2021-08-10,103.975,105.365,102.645,104.745,18231200.0

2021-08-11,104.975,106.955,103.165,103.565,15870600.0

2021-08-12,103.865,104.165,100.315,101.045,23396400.0

2021-08-13,101.565,105.965,101.045,104.465,26438700.0

2021-08-16,105.635,107.425,103.185,105.565,29085400.0

2021-08-17,105.745,106.705,101.565,101.975,20988000.0

2021-08-18,102.065,102.755,99.355,100.615,14575200.0

2021-08-19,99.995,99.995,96.715,97.945,26459900.0

2021-08-20,97.945,98.745,92.665,95.825,27795500.0

2021-08-23,95.825,97.875,95.035,97.065,17626700.0

2021-08-24,97.085,98.645,96.315,97.945,19008200.0

2021-08-25,98.665,98.665,95.415,97.075,20457000.0

2021-08-26,97.245,99.755,95.465,97.545,20155100.0

2021-08-27,96.965,97.305,95.065,95.665,20167800.0

2021-08-30,96.075,99.335,96.045,97.825,20956000.0

2021-08-31,99.405,99.945,95.815,97.665,19736700.0

2021-09-01,98.365,98.495,95.235,97.965,22059600.0

2021-09-02,96.965,98.185,95.565,96.065,24102400.0

2021-09-03,96.425,96.465,92.975,93.815,23484300.0

2021-09-06,93.055,96.125,93.055,95.555,18983800.0

2021-09-07,95.465,98.515,94.145,97.995,22736200.0

2021-09-08,96.965,100.645,96.565,99.385,26092200.0

2021-09-09,98.795,100.445,95.445,96.565,23510000.0

2021-09-10,96.565,97.455,95.665,96.115,14751500.0

2021-09-13,96.455,106.635,96.115,106.635,55670700.0

2021-09-14,107.765,108.295,102.795,103.185,41001800.0

2021-09-15,103.165,103.185,97.785,101.575,33045600.0

2021-09-16,101.965,106.355,101.645,102.415,30690000.0

2021-09-17,102.415,103.465,100.135,102.995,16360300.0

2021-09-22,100.975,102.815,98.915,102.035,14270200.0

2021-09-23,102.535,103.365,97.965,98.305,19520000.0

2021-09-24,98.385,98.465,95.525,95.695,22779300.0

2021-09-27,95.895,96.895,93.025,94.115,22095200.0

2021-09-28,94.335,97.335,93.615,96.815,17161900.0

2021-09-29,96.095,98.555,94.645,97.175,17514700.0

2021-09-30,97.185,98.285,96.155,97.715,13073000.0

2021-10-08,99.945,100.145,97.275,98.305,13248800.0

2021-10-11,98.595,99.815,96.515,97.165,11791100.0

2021-10-12,97.295,97.295,94.965,95.595,12377300.0

2021-10-13,95.645,96.335,93.775,94.595,13080800.0

2021-10-14,94.595,97.715,94.595,95.925,11763300.0

2021-10-15,94.965,96.585,94.765,95.935,10793400.0

2021-10-18,96.505,97.195,93.875,95.705,12699600.0

2021-10-19,96.005,101.885,95.965,99.825,33939600.0

2021-10-20,100.965,104.765,98.865,99.055,31839500.0

2021-10-21,99.965,103.625,99.625,102.715,26766100.0

2021-10-22,102.955,103.505,100.615,101.995,15618900.0

2021-10-25,101.515,102.955,100.085,101.585,16165000.0

2021-10-26,102.645,102.965,99.985,100.225,12885500.0

2021-10-27,100.225,100.235,96.245,96.865,19243800.0

2021-10-28,97.305,97.835,94.645,95.465,17783000.0

2021-10-29,95.465,96.735,94.955,96.435,14889400.0

2021-11-01,96.065,97.575,94.825,95.365,17146700.0

2021-11-02,95.365,95.965,93.145,94.945,22386300.0

2021-11-03,94.565,94.745,92.845,93.535,17213600.0

2021-11-04,93.865,94.725,92.995,94.245,12251700.0

2021-11-05,94.185,94.565,90.965,91.525,27258900.0

2021-11-08,90.845,92.515,89.045,91.455,14257100.0

2021-11-09,91.465,91.945,86.885,87.625,31277800.0

2021-11-10,86.975,88.395,84.365,88.305,22382100.0

2021-11-11,86.995,90.185,86.475,89.845,14625800.0

2021-11-12,89.965,90.265,88.155,89.485,10658300.0

2021-11-15,89.455,90.015,86.825,88.485,12682700.0

2021-11-16,88.815,89.245,87.845,88.215,8640500.0

2021-11-17,88.165,90.465,88.125,89.375,12205300.0

2021-11-18,89.645,89.765,88.465,88.565,9249500.0

2021-11-19,88.845,92.075,88.595,91.205,14444600.0

2021-11-22,91.205,91.615,89.815,90.965,11266100.0

2021-11-23,90.965,90.965,89.265,89.765,13194500.0

2021-11-24,90.055,90.055,88.535,89.235,8645200.0

2021-11-25,88.785,89.145,87.735,87.945,11629800.0

2021-11-26,87.405,88.865,86.975,87.405,8991000.0

2021-11-29,85.765,87.405,85.465,85.965,17411400.0

2021-11-30,85.865,87.245,85.565,86.715,11908000.0

2021-12-01,86.845,87.665,85.465,85.965,11937000.0

2021-12-02,85.645,87.215,85.065,86.155,12769900.0

2021-12-03,85.775,86.265,84.525,85.985,11738200.0

2021-12-06,86.265,91.465,86.265,88.635,23468300.0

2021-12-07,89.455,91.245,88.495,90.465,20562500.0

2021-12-08,91.565,91.945,90.055,90.965,15152600.0

2021-12-09,90.965,94.345,90.515,93.815,23941200.0

2021-12-10,92.965,94.725,92.325,93.565,16242400.0

2021-12-13,95.565,102.525,95.565,97.765,47373900.0

2021-12-14,96.965,98.165,94.505,95.665,17769400.0

2021-12-15,95.475,96.845,93.795,94.145,13140700.0

2021-12-16,94.925,95.365,93.965,94.955,9355400.0

2021-12-17,95.315,96.735,94.015,94.115,10849300.0

2021-12-20,93.235,94.105,91.275,91.865,14550500.0

2021-12-21,91.365,93.625,91.355,92.715,8760100.0

2021-12-22,92.765,93.175,91.245,92.465,8904200.0

2021-12-23,92.645,93.885,92.325,93.605,7887000.0

2021-12-24,93.845,93.935,91.565,92.215,7293000.0

2021-12-27,92.865,93.155,92.035,92.615,6159900.0

2021-12-28,92.045,93.265,91.845,92.845,6875700.0

2021-12-29,93.265,93.515,91.665,92.855,7794500.0

2021-12-30,92.855,92.875,90.115,91.685,12242300.0

2021-12-31,91.685,92.625,90.865,91.965,8941500.0

2022-01-04,92.015,92.495,89.745,91.015,14154500.0

2022-01-05,90.755,94.465,90.465,91.515,13387700.0

2022-01-06,90.985,93.755,90.965,91.915,10359600.0

2022-01-07,91.925,95.075,91.565,93.815,13644300.0

2022-01-10,93.965,94.925,91.375,91.665,12687300.0

2022-01-11,91.145,91.765,88.965,89.165,11894000.0

2022-01-12,89.145,90.535,87.985,90.155,9140400.0

2022-01-13,89.665,90.565,87.845,88.035,9077300.0

2022-01-14,87.995,88.855,86.365,87.065,9025300.0

2022-01-17,87.265,87.945,86.285,86.495,9200200.0

2022-01-18,87.255,90.245,87.165,89.765,17950300.0

2022-01-19,89.565,89.625,86.985,87.435,13063100.0

2022-01-20,87.465,87.765,85.765,86.285,11303500.0

2022-01-21,86.165,86.345,83.875,84.635,13316600.0

2022-01-24,84.265,84.495,82.265,84.395,8686100.0

2022-01-25,83.935,84.315,81.545,81.565,11710500.0

2022-01-26,81.625,82.965,81.625,82.365,7260800.0

2022-01-27,82.995,83.965,82.015,82.995,11326400.0

2022-01-28,83.125,83.965,81.135,81.315,11427700.0

2022-02-07,81.915,84.445,81.765,83.595,9952200.0

2022-02-08,83.165,84.975,82.565,84.965,10346100.0

2022-02-09,85.035,86.625,85.035,85.855,10950600.0

2022-02-10,86.205,88.815,85.545,87.565,16416100.0

2022-02-11,88.095,91.945,87.175,89.105,19829200.0

2022-02-14,87.965,91.215,87.815,90.085,14340800.0

2022-02-15,90.265,90.655,87.775,88.145,9299000.0

2022-02-16,88.865,89.945,87.065,88.465,8548700.0

2022-02-17,88.835,89.305,87.325,88.755,6865200.0

2022-02-18,88.305,89.465,87.825,89.385,7197000.0

2022-02-21,88.775,90.405,88.135,89.035,6781600.0

2022-02-22,88.115,88.625,86.325,87.165,10396900.0

2022-02-23,87.925,87.965,85.465,86.265,11521200.0

2022-02-24,86.215,86.215,83.505,84.575,12629300.0

2022-02-25,85.135,87.145,85.075,85.465,10030900.0

2022-02-28,85.965,87.295,85.305,85.765,8288200.0

2022-03-01,85.815,86.415,83.795,85.045,10620400.0

2022-03-02,84.965,85.735,83.975,84.055,7087200.0

2022-03-03,84.095,86.455,84.075,84.705,9280100.0

2022-03-04,84.535,84.665,82.105,82.435,13937300.0

2022-03-07,81.715,82.445,77.815,78.015,20636100.0

2022-03-08,77.965,79.455,75.735,76.395,16374800.0

2022-03-09,77.825,78.115,71.285,74.565,20164600.0

2022-03-10,76.005,77.295,73.955,74.985,21760500.0

2022-03-11,73.965,74.265,71.935,73.775,18931300.0

2022-03-14,72.265,73.895,71.205,71.305,16650200.0

2022-03-15,70.565,70.565,66.515,66.515,26942400.0

2022-03-16,67.865,69.715,64.465,69.285,28095800.0

2022-03-17,70.465,72.845,70.065,71.505,25345900.0

2022-03-18,71.945,72.775,70.095,72.085,15514600.0

2022-03-21,72.095,72.145,69.305,70.715,17120400.0

2022-03-22,70.735,72.555,69.765,70.005,12725600.0

2022-03-23,69.865,71.545,69.835,71.065,12300100.0

2022-03-24,70.945,71.655,69.825,71.055,9571100.0

2022-03-25,69.975,71.955,68.705,68.815,12068600.0

2022-03-28,68.265,69.465,67.115,69.115,9293200.0

2022-03-29,68.965,69.575,67.995,69.125,8519000.0

2022-03-30,69.895,73.185,69.895,72.865,16509400.0

2022-03-31,72.365,72.825,71.315,71.855,7696500.0

2022-04-01,71.625,78.405,71.165,76.995,31212800.0

2022-04-06,76.345,78.685,76.045,77.645,17505200.0

2022-04-07,76.565,80.185,76.555,78.565,18929600.0

2022-04-08,77.865,80.155,77.865,79.485,16842100.0

2022-04-11,79.485,80.255,78.465,79.185,14986300.0

2022-04-12,78.455,79.335,75.865,77.965,12588500.0

2022-04-13,77.935,78.715,77.025,77.565,8357700.0

2022-04-14,77.845,79.235,77.315,77.565,9862200.0

2022-04-15,78.265,78.265,75.495,75.615,11408200.0

2022-04-18,74.965,75.515,74.365,74.755,7276500.0

2022-04-19,74.365,75.265,72.415,73.505,11938400.0

2022-04-20,73.655,74.165,70.965,71.295,11038100.0

2022-04-21,70.965,72.165,70.575,70.965,10608500.0

2022-04-22,70.675,71.085,69.195,70.775,12481200.0

2022-04-25,70.265,70.455,66.485,66.485,15387700.0

2022-04-26,65.985,69.305,64.715,68.265,19909600.0

2022-04-27,67.675,70.385,67.665,69.745,18027700.0

2022-04-28,69.665,71.025,68.765,70.935,13434200.0

2022-04-29,71.465,72.835,69.685,71.315,13107500.0

2022-05-05,72.915,76.055,72.095,75.155,20154300.0

2022-05-06,74.245,74.305,72.285,72.965,10768500.0

2022-05-09,72.365,73.015,71.265,72.265,7403300.0

2022-05-10,71.765,72.735,69.575,71.425,11749600.0

2022-05-11,71.455,76.625,71.455,75.575,22228200.0

2022-05-12,75.455,77.545,74.985,75.815,10919200.0

2022-05-13,77.145,77.155,74.775,75.455,6615400.0

2022-05-16,76.105,77.725,75.265,75.265,8265400.0

2022-05-17,75.965,76.365,74.495,75.895,6595500.0

2022-05-18,76.065,77.265,75.265,76.845,8171700.0

2022-05-19,75.555,75.765,73.965,74.865,9346000.0

2022-05-20,75.445,77.945,75.035,77.645,15034700.0

2022-05-23,77.645,77.905,75.965,76.615,7276200.0

2022-05-24,76.505,78.215,75.425,75.495,8242400.0

2022-05-25,76.515,76.645,75.045,75.775,6103900.0

2022-05-26,75.965,77.465,74.865,76.565,7512600.0

2022-05-27,77.455,78.835,76.655,76.975,11328100.0

2022-05-30,77.565,79.145,77.185,78.805,11207200.0

2022-05-31,78.465,78.465,76.915,77.585,14822600.0

2022-06-01,78.165,78.165,76.145,76.785,9233200.0

2022-06-02,76.235,76.285,74.745,75.165,11657400.0

2022-06-06,75.165,76.755,73.825,76.475,13290000.0

2022-06-07,75.705,77.765,75.625,77.465,16548500.0

2022-06-08,77.965,78.795,77.075,78.055,14962500.0

2022-06-09,77.805,80.855,77.805,79.235,21165000.0

2022-06-10,78.705,81.145,78.305,80.885,20817300.0

2022-06-13,79.575,80.665,78.065,78.475,15494300.0

2022-06-14,77.475,80.195,77.475,79.865,13140600.0

2022-06-15,80.475,88.085,80.475,85.655,42395700.0

2022-06-16,86.955,87.965,83.565,83.715,18478000.0

2022-06-17,83.465,89.405,83.465,88.625,23647800.0

2022-06-20,89.775,89.965,86.095,86.465,18455000.0

2022-06-21,85.965,87.565,85.825,86.565,11745900.0

2022-06-22,86.565,87.325,84.375,84.485,12112100.0

2022-06-23,84.935,86.135,84.065,85.335,9224200.0

2022-06-24,85.845,86.895,85.145,86.885,13950700.0

2022-06-27,87.265,90.265,86.525,89.115,16299400.0

2022-06-28,89.425,89.425,86.565,88.305,12089800.0

2022-06-29,86.965,89.065,86.535,87.935,14269300.0

2022-06-30,87.965,91.765,87.475,90.455,17079500.0

2022-07-01,90.965,92.125,89.715,90.055,9776300.0

2022-07-04,89.515,90.345,88.555,89.665,10675200.0

2022-07-05,90.265,92.055,87.865,90.205,11265400.0

2022-07-06,89.575,89.575,86.135,87.065,16858900.0

2022-07-07,86.465,88.425,86.365,87.425,8892300.0

2022-07-08,88.345,89.055,87.645,87.765,6725300.0

2022-07-11,87.475,87.755,84.365,85.245,11282800.0

2022-07-12,84.685,87.315,84.685,85.975,8282600.0

2022-07-13,85.765,86.705,85.465,85.965,6587900.0

2022-07-14,85.945,85.945,84.145,84.955,6885700.0

2022-07-15,84.365,86.785,83.215,83.275,13744600.0

2022-07-18,83.365,86.115,83.165,85.635,8804700.0

2022-07-19,85.815,86.105,83.365,84.375,9979600.0

2022-07-20,84.835,84.835,82.765,82.955,14871000.0

2022-07-21,82.955,83.475,80.665,80.865,16480000.0

2022-07-22,81.465,82.065,79.725,80.255,12775400.0

2022-07-25,80.145,80.535,79.495,79.715,6245800.0

2022-07-26,80.365,80.845,79.965,80.225,5672400.0

2022-07-27,80.225,80.445,78.295,78.715,10220600.0

2022-07-28,78.745,80.355,78.505,78.615,10332900.0

2022-07-29,79.365,79.935,76.335,77.165,14811200.0

2022-08-01,77.165,77.165,74.145,75.535,19524100.0

2022-08-02,75.365,75.365,73.465,74.465,13016100.0

2022-08-03,74.455,76.125,73.735,74.265,11775000.0

2022-08-04,74.465,75.135,73.675,74.155,11643500.0

2022-08-05,74.145,75.985,73.965,75.785,8658400.0

2022-08-08,75.965,76.015,74.145,75.185,10533000.0

2022-08-09,75.185,76.125,74.675,75.085,7995400.0

2022-08-10,75.165,76.095,74.465,75.275,9540300.0

2022-08-11,75.275,76.995,74.465,76.805,12221300.0

2022-08-12,76.945,82.225,75.965,81.335,29346500.0

2022-08-15,81.155,82.445,80.465,81.515,18257200.0

2022-08-16,82.145,82.205,79.585,79.855,13820500.0

2022-08-17,79.665,80.345,78.385,79.465,9436600.0

2022-08-18,79.715,80.215,78.145,78.455,8979900.0

2022-08-19,77.785,79.445,77.785,78.345,6501300.0

2022-08-22,78.065,83.125,77.985,82.825,19227600.0

2022-08-23,83.375,85.285,81.565,84.345,18997000.0

2022-08-24,84.205,86.065,82.145,82.465,13073400.0

2022-08-25,82.975,83.305,80.465,82.955,11905000.0

2022-08-26,83.275,83.465,81.465,82.135,9939400.0

2022-08-29,81.245,82.655,80.375,81.265,16482100.0

2022-08-30,80.955,82.345,79.575,81.915,12432400.0

2022-08-31,80.475,84.345,80.355,82.035,17861800.0

2022-09-01,82.065,82.935,81.245,81.575,8819300.0

2022-09-02,81.725,82.045,79.965,80.415,7998000.0

2022-09-05,81.125,83.465,80.975,82.115,12213600.0

2022-09-06,83.345,86.245,82.675,84.965,19350600.0

2022-09-07,84.665,86.015,83.485,83.985,12622100.0

2022-09-08,84.465,86.075,83.175,85.475,12915200.0

2022-09-09,85.795,89.625,85.145,89.075,22265900.0

2022-09-13,89.045,89.075,86.095,86.465,17657100.0

2022-09-14,85.395,86.165,84.255,84.825,12733400.0

2022-09-15,84.815,87.035,84.615,84.965,12309000.0

2022-09-16,84.605,85.265,83.565,83.845,10871900.0

2022-09-19,84.345,86.415,82.965,84.825,10445000.0

2022-09-20,84.765,85.465,82.475,83.015,9364300.0

2022-09-21,82.465,83.565,81.205,81.405,15284500.0

2022-09-22,80.865,82.415,80.565,81.515,9062900.0

2022-09-23,81.505,82.305,79.865,81.225,8146200.0

2022-09-26,80.455,82.145,80.265,80.745,7548700.0

2022-09-27,80.765,81.415,79.865,81.125,8339300.0

2022-09-28,82.345,83.335,80.265,80.545,10650500.0

2022-09-29,81.655,83.935,81.265,82.955,13214100.0

2022-09-30,83.995,86.735,83.545,85.565,15291100.0

2022-10-10,85.515,85.515,81.335,83.395,11588500.0

2022-10-11,82.515,86.745,82.465,86.235,13002100.0

2022-10-12,86.125,88.295,84.095,87.665,15562900.0

2022-10-13,86.455,87.245,84.965,86.455,10857900.0

2022-10-14,87.215,87.465,85.725,85.875,9315100.0

2022-10-17,85.815,86.745,85.165,86.155,6683300.0

2022-10-18,85.635,87.425,84.175,84.365,12189400.0

2022-10-19,84.355,85.245,78.645,78.975,23936600.0

2022-10-20,78.465,81.575,77.985,80.125,16623000.0

2022-10-21,80.125,81.135,79.125,79.885,9314900.0

2022-10-24,79.455,80.965,78.355,79.515,14683400.0

2022-10-25,75.215,78.365,74.465,76.965,21546100.0

2022-10-26,76.845,77.405,75.465,75.825,16207400.0

2022-10-27,75.545,77.615,75.545,76.595,12124800.0

2022-10-28,76.665,78.345,75.485,75.665,11662800.0

2022-10-31,75.015,76.115,73.465,73.825,14223400.0

2022-11-01,73.465,75.015,71.415,75.015,17913300.0

2022-11-02,74.305,75.925,73.465,75.255,13961200.0

2022-11-03,75.855,75.945,74.065,74.965,10548300.0

2022-11-04,74.465,76.575,74.265,75.875,13832000.0

2022-11-07,75.465,76.965,74.915,76.315,11328700.0

2022-11-08,76.525,76.965,74.865,75.635,8619700.0

2022-11-09,75.705,76.365,75.465,75.785,6804800.0

2022-11-10,75.385,75.555,74.385,75.045,6434500.0

2022-11-11,76.625,80.705,76.275,79.945,21194800.0

2022-11-14,80.865,83.455,80.665,82.115,19241700.0

2022-11-15,82.065,82.945,80.145,82.655,12227300.0

2022-11-16,82.455,83.415,81.565,81.815,7994600.0

2022-11-17,81.675,82.455,80.735,82.145,6922600.0

2022-11-18,82.335,83.025,81.745,82.465,7562200.0

2022-11-21,81.565,81.565,78.875,79.915,10285400.0

2022-11-22,80.415,81.745,79.925,80.965,8234800.0

2022-11-23,81.245,81.545,79.885,79.955,6143200.0

2022-11-24,80.075,81.385,79.475,79.985,6693800.0

2022-11-25,79.965,82.575,79.615,81.365,10763100.0

2022-11-28,79.495,81.365,78.575,80.455,10127400.0

2022-11-29,81.465,84.465,80.875,84.385,16351400.0

2022-11-30,83.235,84.165,81.605,82.965,12700700.0

2022-12-01,83.465,86.565,83.175,83.915,12521100.0

2022-12-02,84.115,84.115,82.865,83.405,6770900.0

2022-12-05,85.145,85.715,83.345,84.665,10139200.0

2022-12-06,83.965,86.575,83.845,86.345,13866300.0

2022-12-07,86.265,86.745,85.445,86.095,9822500.0

2022-12-08,85.975,86.625,85.125,85.905,8763500.0

2022-12-09,85.865,87.125,85.465,86.865,17661400.0

2022-12-12,85.965,86.615,84.135,84.275,13104500.0

2022-12-13,84.275,85.245,83.465,84.615,7959700.0

2022-12-14,84.945,85.565,84.135,85.265,5931400.0

2022-12-15,85.275,85.275,83.865,84.725,7214300.0

2022-12-16,84.505,85.305,84.285,84.865,6752500.0

2022-12-19,85.295,85.455,83.625,84.195,9714500.0

2022-12-20,83.475,84.565,82.765,83.075,7588200.0

2022-12-21,83.865,83.865,82.485,83.315,5890800.0

2022-12-22,84.145,85.615,83.545,85.035,10154000.0

2022-12-23,85.405,85.405,81.565,82.275,9750500.0

2022-12-26,82.675,84.765,81.475,83.745,8370500.0

2022-12-27,84.745,85.585,83.995,85.305,7529900.0

2022-12-28,84.715,86.795,84.685,86.325,8632700.0

2022-12-29,85.615,86.515,85.145,86.375,7915200.0

2022-12-30,86.595,87.145,86.035,86.115,8423500.0

2023-01-03,85.465,86.355,84.765,85.865,9448900.0

2023-01-04,86.065,86.645,85.665,85.915,6735100.0

2023-01-05,86.965,87.015,86.145,86.365,6673600.0

2023-01-06,86.125,87.865,86.125,87.145,9380600.0

2023-01-09,87.265,89.345,86.465,86.575,10534800.0

2023-01-10,86.695,86.855,83.535,84.365,12557100.0

2023-01-11,84.535,85.415,83.715,83.935,7659100.0

2023-01-12,84.455,85.125,83.975,84.665,5295900.0

2023-01-13,85.375,86.805,84.815,86.795,7040000.0

2023-01-16,86.505,89.375,86.165,88.925,12658900.0

2023-01-17,89.305,89.855,88.465,89.115,8131500.0

2023-01-18,89.445,89.965,88.065,88.395,5923100.0

2023-01-19,88.675,89.365,87.665,89.315,8997400.0

2023-01-20,89.945,89.945,88.055,88.385,9078000.0

2023-01-30,90.905,92.065,89.165,91.335,15753400.0

2023-01-31,92.145,92.265,89.865,90.075,11590700.0

2023-02-01,90.445,90.765,89.075,90.415,9503300.0

2023-02-02,90.425,93.765,89.245,93.505,20734400.0

2023-02-03,92.465,93.725,91.375,93.445,18316300.0

2023-02-06,92.765,92.945,90.325,92.655,14293000.0

2023-02-07,92.245,92.395,90.825,91.505,7775900.0

2023-02-08,91.265,92.465,90.465,90.725,10321300.0

2023-02-09,90.465,91.365,90.115,90.945,9077600.0

2023-02-10,90.885,91.965,90.545,91.455,8009900.0

2023-02-13,90.575,91.865,90.485,91.435,9445700.0

2023-02-14,90.265,93.785,89.705,93.465,14387800.0

2023-02-15,93.465,94.245,92.345,92.875,5790000.0

2023-02-16,93.445,94.265,91.965,92.465,7856900.0

2023-02-17,92.665,96.645,92.665,95.075,18971100.0

2023-02-20,95.175,97.935,94.045,97.475,15729100.0

2023-02-21,97.425,101.465,96.875,100.265,16075400.0

2023-02-22,99.475,100.725,96.445,96.665,15016500.0

2023-02-23,96.565,97.895,95.275,96.155,11398700.0

2023-02-24,95.605,96.745,94.965,95.205,8344700.0

2023-02-27,94.795,98.445,94.545,96.315,14627500.0

2023-02-28,96.915,98.365,96.025,97.725,12078000.0

2023-03-01,97.665,99.245,96.045,96.675,12323700.0

2023-03-02,96.635,100.615,96.475,99.795,13522100.0

2023-03-03,98.965,100.465,98.755,99.475,8116400.0

2023-03-06,98.465,99.465,97.035,97.565,10782400.0

2023-03-07,97.355,98.445,95.775,96.115,8612900.0

2023-03-08,95.665,96.045,93.905,94.455,11291200.0

2023-03-09,94.145,94.965,92.075,92.555,13412000.0

2023-03-10,92.165,93.455,91.565,91.705,9960200.0

2023-03-13,92.365,94.845,92.065,92.465,8922900.0

2023-03-14,92.345,92.455,90.265,91.675,7361400.0

2023-03-15,93.555,93.965,91.155,91.185,7149600.0

2023-03-16,90.965,91.695,89.965,90.215,10266500.0

2023-03-17,91.745,93.145,90.475,90.885,10054900.0

2023-03-20,91.365,92.965,90.375,90.545,10923800.0

2023-03-21,90.335,92.365,90.015,91.485,8292000.0

2023-03-22,91.685,93.185,90.965,91.315,7827600.0

2023-03-23,91.325,91.565,89.965,90.575,7814800.0

2023-03-24,90.035,90.475,87.745,89.065,12610400.0

2023-03-27,89.265,90.325,87.965,88.345,12170300.0

2023-03-28,89.965,92.035,88.095,89.315,14725000.0

2023-03-29,90.465,91.195,88.145,88.445,7982100.0

2023-03-30,88.345,89.965,87.465,89.895,8761500.0

2023-03-31,90.065,91.435,88.915,89.345,10907900.0

2023-04-03,89.825,90.125,88.345,89.285,9311500.0

2023-04-04,89.345,89.465,87.965,88.445,8380400.0

2023-04-06,88.125,88.185,86.575,87.475,6756400.0

2023-04-07,87.345,88.955,86.965,88.425,5683100.0

2023-04-10,88.465,88.585,86.795,87.065,8153800.0

2023-04-11,87.065,88.065,86.725,86.725,7327100.0

2023-04-12,86.845,87.145,85.075,85.585,10138600.0

2023-04-13,85.585,85.875,84.265,85.385,8021200.0

2023-04-14,85.445,86.345,84.695,85.445,7379100.0

2023-04-17,85.965,90.825,85.965,90.735,20046000.0

2023-04-18,90.125,91.845,90.045,91.595,11365400.0

2023-04-19,91.665,91.665,89.665,89.875,6958700.0

2023-04-20,89.905,90.185,87.865,88.065,9678200.0

2023-04-21,88.065,88.315,85.815,85.945,8633500.0

2023-04-24,86.885,86.965,84.035,84.205,9139300.0

2023-04-25,84.235,88.045,84.235,87.715,14893300.0

2023-04-26,87.765,87.815,85.165,85.195,7631900.0

2023-04-27,85.205,87.745,84.585,86.965,7536900.0

2023-04-28,86.385,87.635,85.305,85.645,6749200.0

2023-05-04,85.355,85.645,82.995,83.515,15644000.0

2023-05-05,83.675,83.965,81.155,83.575,12822100.0

2023-05-08,83.355,84.015,81.755,82.875,10654900.0

2023-05-09,82.965,84.565,82.185,83.215,8470000.0

2023-05-10,83.265,85.065,83.215,83.355,6709300.0

2023-05-11,83.455,83.575,81.765,82.465,5414300.0

2023-05-12,82.455,83.295,80.885,81.215,8317500.0

2023-05-15,80.685,82.235,79.995,82.015,7419800.0

2023-05-16,82.615,82.765,81.665,82.045,5294800.0

2023-05-17,81.895,82.465,80.825,80.955,5687600.0

2023-05-18,81.005,81.515,80.065,80.575,6138900.0

2023-05-19,80.275,81.465,79.365,80.465,6925300.0

2023-05-22,81.425,82.555,80.365,82.365,5932000.0

2023-05-23,82.645,82.645,81.265,81.265,4318500.0

2023-05-24,81.275,82.565,80.445,81.175,9137200.0

2023-05-25,80.665,81.215,79.785,80.185,6024200.0

2023-05-26,81.035,81.635,80.265,81.335,4442900.0

2023-05-29,81.335,82.315,78.585,78.775,14861900.0

2023-05-30,79.135,79.725,77.175,78.145,9145000.0

2023-05-31,78.145,78.655,76.615,77.325,13124000.0

2023-06-01,77.335,79.485,77.155,77.265,10833700.0

2023-06-02,77.565,80.215,77.485,79.505,12883700.0

2023-06-05,79.745,80.065,78.645,79.565,5689500.0

2023-06-06,79.075,82.525,79.065,80.825,12347700.0

2023-06-07,81.125,82.315,79.865,79.865,6816200.0

2023-06-08,80.675,82.225,80.065,82.035,8155400.0

2023-06-09,82.865,83.425,81.455,82.415,9688300.0

2023-06-12,82.415,84.665,81.975,83.715,9142200.0

2023-06-13,83.565,85.005,83.265,84.685,8748300.0

2023-06-14,84.945,87.365,84.815,85.525,10475900.0

2023-06-15,85.605,86.835,84.895,86.665,7384600.0

2023-06-16,86.655,87.495,85.935,86.355,7767300.0

2023-06-19,86.355,87.285,85.915,86.965,7807200.0

2023-06-20,87.065,88.255,85.575,85.775,8665400.0

2023-06-21,85.455,86.445,84.805,84.805,7294900.0

2023-06-26,83.565,84.545,82.825,83.895,11121100.0

2023-06-27,83.895,84.945,83.405,84.465,7626300.0

2023-06-28,84.535,85.215,83.295,83.815,6650600.0

2023-06-29,84.565,84.585,82.335,82.965,7339300.0

2023-06-30,82.965,83.505,82.205,82.905,6798700.0

2023-07-03,82.915,84.265,82.245,82.645,10403900.0

2023-07-04,82.745,83.025,81.845,82.465,7653600.0

2023-07-05,82.125,82.665,81.155,81.395,7032400.0

2023-07-06,81.645,81.895,80.405,80.985,7186000.0

2023-07-07,80.565,81.115,80.155,80.475,4757100.0

2023-07-10,80.475,83.015,80.225,82.365,8007200.0

2023-07-11,83.145,84.905,82.355,84.565,9257700.0

2023-07-12,84.605,86.645,83.955,85.915,11276900.0

2023-07-13,86.445,87.065,85.535,86.715,8959700.0

2023-07-14,86.715,87.195,85.615,86.195,7731800.0

2023-07-17,86.805,86.805,83.825,85.535,6301700.0

2023-07-18,85.835,86.285,84.665,86.065,5342000.0

2023-07-19,85.575,86.315,85.565,86.215,4974400.0

2023-07-20,86.685,88.355,86.615,87.315,8231800.0

2023-07-21,87.335,87.655,86.285,86.675,7026300.0

2023-07-24,85.325,87.205,85.095,87.065,5906400.0

2023-07-25,87.965,90.545,87.965,89.945,13823400.0

2023-07-26,89.945,90.365,89.435,90.065,6974700.0

2023-07-27,90.465,90.465,89.275,89.725,5490800.0

2023-07-28,89.075,91.125,89.045,90.775,15977000.0

2023-07-31,91.865,94.845,91.865,92.825,16541000.0

2023-08-01,92.265,94.265,91.965,92.665,8663400.0

2023-08-02,92.945,93.045,91.525,92.115,4531400.0

2023-08-03,92.345,92.395,91.175,91.715,5638500.0

2023-08-04,92.335,93.345,91.175,91.605,6211900.0

2023-08-07,91.815,92.245,91.075,92.005,6104900.0

2023-08-08,91.575,92.855,91.075,92.105,5333300.0

2023-08-09,91.545,92.515,91.415,92.025,4537900.0

2023-08-10,91.985,92.665,90.655,91.815,6043100.0

2023-08-11,92.285,92.295,90.065,90.065,7618200.0

2023-08-14,88.295,90.235,88.165,89.455,8577300.0

2023-08-15,89.525,89.985,88.595,89.695,5011300.0

2023-08-16,89.035,89.455,88.275,88.795,6425600.0

2023-08-17,88.325,88.845,87.265,88.235,7306300.0

2023-08-18,87.965,88.355,86.865,86.865,8192800.0

2023-08-21,86.075,87.995,85.865,86.555,9048100.0

2023-08-22,87.065,88.745,86.675,88.105,8304700.0

2023-08-23,87.765,88.475,86.225,86.525,7715400.0

2023-08-24,86.365,88.625,86.365,87.945,7310400.0

2023-08-25,87.285,88.745,87.215,87.865,6560600.0

2023-08-28,91.565,92.065,88.065,88.365,12222600.0

2023-08-29,89.285,89.945,87.815,88.495,9465600.0

2023-08-30,88.965,90.035,88.075,88.715,8031700.0

2023-08-31,88.665,89.615,88.475,88.815,5731700.0

2023-09-01,88.815,91.795,88.815,91.645,10193500.0

2023-09-04,92.595,94.165,91.665,92.825,14006800.0

2023-09-05,92.245,92.865,91.565,92.215,5270300.0

2023-09-06,91.925,92.565,91.265,91.595,4517600.0

2023-09-07,91.595,92.065,90.465,91.175,5665900.0

2023-09-08,91.145,91.255,89.315,89.615,4188300.0

2023-09-11,89.645,90.815,89.375,89.695,5071500.0

2023-09-12,89.615,90.195,89.185,89.375,4795600.0

2023-09-13,90.065,91.025,89.185,89.425,5665600.0

2023-09-14,90.155,90.255,88.645,89.075,6341800.0

2023-09-15,89.435,89.565,87.245,87.905,6880800.0

2023-09-18,87.855,88.685,87.125,88.165,5702400.0

2023-09-19,88.065,88.365,86.625,87.865,6423000.0

2023-09-20,87.875,88.065,86.505,86.785,4488200.0

2023-09-21,86.395,87.025,86.155,86.185,6308600.0

2023-09-22,86.075,88.295,85.785,88.255,10149800.0

2023-09-25,88.855,88.855,86.365,86.495,8621100.0

2023-09-26,85.865,86.745,85.865,86.185,5443500.0

2023-09-27,86.185,86.535,83.725,84.275,13043600.0

2023-09-28,84.505,84.735,82.425,83.385,11135400.0

2023-10-09,83.065,83.615,82.565,82.965,6773400.0

2023-10-10,83.945,83.945,81.945,82.155,7782400.0

2023-10-11,83.345,83.925,82.445,82.555,8449300.0

2023-10-12,83.945,84.355,81.865,82.275,9628300.0

2023-10-13,81.565,82.265,81.345,82.145,5321500.0

2023-10-16,82.065,82.515,81.065,81.465,8516700.0

2023-10-17,81.375,82.695,80.885,82.625,7711800.0

2023-10-18,82.055,82.365,80.945,81.035,5479000.0

2023-10-19,80.165,80.875,79.905,79.915,8086300.0

2023-10-20,79.515,80.365,79.435,80.065,7672400.0

2023-10-23,80.055,80.065,78.115,78.945,6318400.0

2023-10-24,78.945,80.065,78.925,79.725,8250500.0

2023-10-25,81.415,82.165,80.965,81.025,9697700.0

2023-10-26,81.085,81.755,79.965,81.075,5568500.0

2023-10-27,81.065,82.975,80.695,82.915,7838800.0

2023-10-30,82.165,84.285,81.875,83.695,7855900.0

2023-10-31,83.645,83.865,82.715,83.865,5505600.0

2023-11-01,83.725,83.915,80.565,80.565,11437800.0

2023-11-02,81.515,82.265,80.785,81.425,7550100.0

2023-11-03,81.435,82.285,80.795,82.155,4623200.0

2023-11-06,82.395,83.675,82.365,83.225,7942900.0

2023-11-07,82.775,82.905,81.695,82.265,6806000.0

2023-11-08,82.045,82.065,76.945,78.445,32842000.0

2023-11-09,77.645,80.335,77.465,80.025,19777900.0

2023-11-10,79.725,80.365,77.945,78.395,12152900.0

2023-11-13,78.545,78.785,77.585,78.165,9235600.0

2023-11-14,78.325,79.045,77.075,77.745,10194300.0

2023-11-15,78.245,78.895,77.535,78.365,10519400.0

2023-11-16,78.355,78.355,77.265,77.415,7677300.0

2023-11-17,77.265,77.605,76.325,77.365,11809000.0

2023-11-20,77.565,77.945,76.665,77.365,8613900.0

2023-11-21,77.565,78.915,77.415,77.795,13348900.0

2023-11-22,77.745,77.745,76.765,76.885,7135800.0

2023-11-23,76.715,77.105,76.075,76.815,7980700.0

2023-11-24,76.645,77.175,76.435,76.465,6359900.0

2023-11-27,76.165,76.465,74.985,76.245,12355500.0

2023-11-28,76.245,76.275,75.565,75.865,5800800.0

2023-11-29,75.865,75.955,75.075,75.405,7531000.0

2023-11-30,75.595,75.945,75.125,75.715,6424400.0

2023-12-01,75.325,75.415,73.215,73.945,16176300.0

2023-12-04,74.065,74.625,73.285,74.315,8152900.0

2023-12-05,74.755,74.755,72.805,72.835,8611000.0

2023-12-06,72.575,73.085,72.015,72.165,11475200.0

2023-12-07,72.165,72.835,70.945,71.045,11681000.0

2023-12-08,71.035,71.415,70.575,71.255,11652200.0

2023-12-11,70.625,71.965,69.915,71.675,10005600.0

2023-12-12,71.565,71.565,70.465,71.235,8905100.0

2023-12-13,71.145,71.155,68.535,68.725,15913200.0

2023-12-14,69.205,70.845,68.915,70.115,18078800.0

2023-12-15,70.415,71.725,69.975,70.225,11986800.0

2023-12-18,70.225,71.315,69.015,70.935,10130700.0

2023-12-19,70.385,70.905,69.965,70.865,6767000.0

2023-12-20,70.875,71.555,70.635,70.895,8438800.0

2023-12-21,70.635,72.215,70.315,71.745,10235400.0

2023-12-22,72.115,72.485,71.075,72.435,8926700.0

2023-12-25,72.445,72.955,72.085,72.715,5493200.0

2023-12-26,72.675,72.735,71.415,71.895,5467700.0

2023-12-27,71.895,72.625,70.945,71.265,8678600.0

2023-12-28,71.665,73.455,71.365,73.265,12473700.0

2023-12-29,73.265,73.655,71.775,71.885,13695200.0

2024-01-02,71.965,71.985,70.615,70.735,9638900.0

2024-01-03,70.585,71.065,70.065,70.615,8571800.0

2024-01-04,70.265,71.305,69.365,70.225,9417200.0

2024-01-05,70.065,71.145,69.605,70.265,7945500.0

2024-01-08,70.065,70.375,68.595,68.695,7543500.0

2024-01-09,68.765,68.915,67.175,67.385,10376500.0

2024-01-10,67.075,68.515,67.065,68.065,8754700.0

2024-01-11,67.925,67.965,66.375,66.545,12580600.0

2024-01-12,66.335,66.535,65.335,65.905,11852000.0

2024-01-15,65.725,65.845,64.745,64.875,12543300.0

2024-01-16,64.765,65.395,64.095,65.125,11808300.0

2024-01-17,65.125,65.125,62.765,62.765,14145300.0

2024-01-18,62.415,65.025,61.845,64.875,18031200.0

2024-01-19,64.535,65.505,64.075,65.265,13399700.0

2024-01-22,65.205,66.355,63.235,64.235,22245500.0

2024-01-23,64.235,65.175,63.715,64.685,9987200.0

2024-01-24,65.515,65.555,63.815,65.365,10287300.0

2024-01-25,65.705,67.375,65.115,67.155,11814300.0

2024-01-26,66.865,68.515,66.815,68.065,11842600.0

2024-01-29,68.445,68.995,67.765,67.765,8999900.0

2024-01-30,67.455,67.895,65.935,66.305,9499500.0

2024-01-31,66.265,66.765,64.735,64.755,10177900.0

2024-02-01,65.105,66.165,64.675,65.275,12127200.0

2024-02-02,65.715,65.715,61.875,62.775,19740500.0

2024-02-05,63.515,66.265,63.365,65.075,31707000.0

2024-02-06,65.075,67.725,64.725,67.365,27920900.0

2024-02-07,67.365,68.545,66.515,68.415,24791800.0

2024-02-08,68.605,70.375,68.445,69.605,23021400.0

2024-02-19,70.565,70.725,69.005,69.675,14031500.0

2024-02-20,69.685,70.245,69.055,70.025,12195400.0

2024-02-21,69.945,74.365,69.695,73.095,21149900.0

2024-02-22,72.885,74.055,72.485,73.865,12366500.0

2024-02-23,73.475,74.165,72.435,72.685,10557100.0

2024-02-26,72.695,73.065,71.445,71.865,9743300.0

2024-02-27,71.865,73.425,71.745,73.375,12708600.0

2024-02-28,73.675,74.315,72.775,72.855,11594900.0

2024-02-29,72.755,74.675,72.705,74.615,14367800.0

2024-03-01,74.265,74.585,73.665,73.795,10193800.0

2024-03-04,73.735,73.865,70.965,71.205,21644700.0

2024-03-05,70.665,72.135,70.515,71.935,16029000.0

2024-03-06,71.935,72.065,70.885,71.015,8946200.0

2024-03-07,71.015,72.305,70.945,72.065,11143100.0

2024-03-08,71.825,72.755,71.745,72.245,9898800.0

2024-03-11,72.325,72.935,71.925,72.485,9818800.0

2024-03-12,72.775,74.565,72.085,74.085,18100300.0

2024-03-13,74.265,74.525,72.665,73.315,10466800.0

2024-03-14,73.325,73.555,72.075,72.355,9534100.0

2024-03-15,72.355,73.565,71.705,73.355,10968600.0

2024-03-18,73.365,74.325,72.835,74.055,10267900.0

2024-03-19,73.665,74.145,71.795,73.645,12840100.0

2024-03-20,73.255,73.995,72.835,72.945,8732300.0

2024-03-21,73.265,73.365,72.135,72.265,8738700.0

2024-03-22,72.095,72.565,71.175,72.305,10374100.0

2024-03-25,72.305,73.965,72.115,73.305,14250800.0

2024-03-26,73.165,75.165,73.095,75.075,15200900.0

2024-03-27,75.055,76.565,74.285,74.805,17482400.0

2024-03-28,74.565,76.555,74.315,75.515,11906800.0

2024-03-29,75.465,78.065,75.465,77.865,14418400.0

2024-04-01,78.465,81.185,78.375,79.615,19353300.0

2024-04-02,79.565,81.045,79.265,80.065,11240800.0

2024-04-03,79.945,80.535,79.115,79.965,9881400.0

2024-04-08,79.975,82.525,79.715,82.065,20150300.0

2024-04-09,82.055,83.725,81.415,81.965,18063700.0

2024-04-10,82.055,82.655,81.445,82.485,12611000.0

2024-04-11,81.945,82.595,81.065,81.865,11449100.0

2024-04-12,81.565,82.005,80.545,81.175,13920400.0

2024-04-15,81.165,83.555,81.095,83.065,17372200.0

2024-04-16,83.005,83.695,81.795,82.065,15089500.0

2024-04-17,82.015,82.565,81.265,82.145,10441200.0

2024-04-18,81.935,83.665,81.295,82.275,11830700.0

2024-04-19,82.065,82.615,80.695,81.615,13685100.0

2024-04-22,82.24,84.19,81.85,82.98,14080600.0

2024-04-23,82.69,83.17,80.86,81.19,11853400.0

2024-04-24,81.94,81.94,80.46,81.12,8700000.0

2024-04-25,81.06,81.64,80.27,81.19,8840300.0

2024-04-26,81.17,84.18,81.13,83.43,16554100.0

2024-04-29,83.43,89.33,83.19,86.54,24739000.0

2024-04-30,87.0,87.8,85.79,85.79,9823200.0

2024-05-06,87.69,89.2,86.81,88.63,20019600.0

2024-05-07,88.55,89.19,88.37,88.65,10473500.0

2024-05-08,88.66,88.99,87.15,87.56,9070600.0

2024-05-09,87.07,87.55,85.88,87.02,13199500.0

2024-05-10,87.09,88.09,86.19,86.91,11064400.0

2024-05-13,86.59,88.04,85.97,87.29,9994400.0

2024-05-14,87.32,87.63,86.07,86.36,8548000.0

2024-05-15,86.35,86.79,84.7,85.39,8587400.0

2024-05-16,85.37,85.95,84.55,85.44,9736300.0

2024-05-17,84.99,86.77,84.99,86.75,10087300.0

2024-05-20,87.19,88.28,85.48,86.52,12776600.0

2024-05-21,86.2,86.49,84.81,85.29,7924500.0

2024-05-22,86.17,88.91,85.89,87.97,22242300.0

2024-05-23,87.48,87.53,85.49,85.78,11511200.0

2024-05-24,85.5,86.14,84.72,85.4,11029200.0

2024-05-27,85.12,87.54,85.09,87.23,10815200.0

2024-05-28,87.23,87.7,86.7,86.81,7434600.0

2024-05-29,86.54,87.95,86.54,87.12,8814600.0

2024-05-30,87.12,88.87,85.14,85.56,14011700.0

2024-05-31,86.57,86.57,84.09,84.24,11740600.0

2024-06-03,83.94,84.64,83.49,83.91,9782200.0

2024-06-04,83.87,85.44,83.7,84.79,8628300.0

2024-06-05,85.19,85.22,84.35,84.83,5199800.0

2024-06-06,84.89,86.97,84.83,85.49,9851400.0

2024-06-07,86.4,86.49,84.19,84.68,7572900.0

2024-06-11,84.87,85.34,83.73,84.99,7356200.0

2024-06-12,85.0,85.18,82.46,83.34,11753200.0

2024-06-13,83.47,83.54,81.7,82.45,10118100.0

2024-06-14,82.22,83.84,80.61,83.16,15434200.0

2024-06-17,82.84,83.77,82.06,82.44,9956500.0

2024-06-18,82.5,82.74,81.3,81.82,7587500.0

2024-06-19,81.81,81.99,80.46,80.89,11802500.0

2024-06-20,80.9,82.29,80.63,80.73,8854000.0

2024-06-21,80.73,80.99,79.2,79.99,9407900.0

2024-06-24,80.09,81.16,79.16,80.97,11368900.0

2024-06-25,81.37,82.94,80.54,82.47,13220900.0

2024-06-26,82.17,82.49,81.35,82.08,8236400.0

2024-06-27,81.79,82.14,78.76,79.79,18236500.0

2024-06-28,79.5,80.02,77.55,77.55,19036000.0

2024-07-01,77.29,79.49,77.29,78.99,10944200.0

2024-07-02,78.29,79.17,76.97,76.99,14415600.0

2024-07-03,76.99,77.97,76.82,77.11,7468300.0

2024-07-04,77.54,77.86,76.09,77.7,10339800.0

2024-07-05,77.6,77.99,76.5,77.79,9307700.0

2024-07-08,77.31,77.32,75.89,75.93,9605000.0

2024-07-09,75.89,76.17,74.69,75.27,11146700.0

2024-07-10,75.11,76.05,74.09,74.44,8781200.0

2024-07-11,74.82,78.02,74.45,77.22,14511800.0

2024-07-12,77.99,80.64,77.69,80.01,16335300.0

2024-07-15,80.19,80.44,78.0,78.29,9913300.0

2024-07-16,78.14,79.17,77.94,78.46,8040400.0

2024-07-17,78.47,79.22,76.19,79.0,11796100.0

2024-07-18,79.02,79.07,77.27,78.47,11067400.0

2024-07-19,78.26,79.66,77.3,79.23,13602100.0

2024-07-22,79.23,79.49,77.39,78.32,11337600.0

2024-07-23,78.3,78.57,76.29,76.39,9658600.0

2024-07-24,77.2,77.35,75.47,75.98,7210700.0

2024-07-25,75.89,77.26,74.71,75.19,9214300.0

2024-07-26,75.59,76.99,75.21,76.0,10703000.0

2024-07-29,76.07,76.22,74.18,74.27,7203200.0

2024-07-30,74.19,74.64,71.07,71.85,15021700.0

2024-07-31,71.77,74.47,71.38,74.29,13745800.0

2024-08-01,74.19,74.31,70.87,70.94,19750000.0

2024-08-02,70.19,71.0,68.89,70.69,18532600.0

2024-08-05,69.9,70.89,68.97,68.99,14186400.0

2024-08-06,69.52,70.34,68.15,68.99,11738900.0

2024-08-07,68.84,70.67,68.71,70.18,14729400.0

2024-08-08,70.18,73.87,70.18,73.19,20953500.0

2024-08-09,72.69,73.44,71.97,72.3,9900800.0

2024-08-12,71.91,72.37,70.69,71.61,7007800.0

2024-08-13,71.21,71.37,68.07,69.7,20513400.0

2024-08-14,69.69,69.69,66.5,67.49,22815400.0

2024-08-15,67.19,68.07,66.61,67.05,16719600.0

2024-08-16,66.97,68.03,66.34,67.4,12516800.0

2024-08-19,67.31,68.62,66.87,67.3,11256300.0

2024-08-20,67.15,67.82,66.09,66.5,11370600.0

2024-08-21,66.62,67.27,66.08,66.8,7873600.0

2024-08-22,66.79,67.19,66.24,66.59,6975500.0

2024-08-23,66.39,67.95,66.21,67.25,9801400.0

2024-08-26,67.27,67.66,65.87,66.49,11176200.0

2024-08-27,66.29,66.59,65.86,66.24,7085000.0

2024-08-28,66.24,66.87,65.88,66.17,7345400.0

2024-08-29,66.31,67.98,65.87,67.51,12140200.0

2024-08-30,67.57,70.9,66.49,69.69,20034500.0

2024-09-02,69.49,69.76,67.2,67.53,11991200.0

2024-09-03,67.53,68.17,66.9,68.04,8104800.0

2024-09-04,67.69,68.27,66.79,67.38,9700600.0

2024-09-05,67.41,68.47,66.93,68.01,10080900.0

2024-09-06,68.01,68.74,67.63,67.81,7582600.0

2024-09-09,67.42,68.78,66.31,67.55,10373300.0

2024-09-10,67.35,67.91,66.43,66.91,6886100.0

2024-09-11,66.63,68.1,66.11,67.88,9606400.0

2024-09-12,67.49,69.0,67.49,67.94,7997700.0

2024-09-13,68.1,69.41,67.81,68.08,9236000.0

2024-09-18,68.21,70.04,68.21,69.97,13809300.0

2024-09-19,70.21,73.71,70.02,72.82,21632400.0

2024-09-20,72.71,72.95,71.71,72.88,13334000.0

2024-09-23,72.94,73.88,72.31,72.86,10078800.0

2024-09-24,74.23,76.21,72.86,76.17,22520100.0

2024-09-25,77.75,78.77,74.78,74.93,24686600.0

2024-09-26,75.71,77.91,74.67,77.91,22023300.0

2024-09-27,79.61,83.2,79.61,82.62,21332800.0

2024-09-30,86.71,90.18,84.29,88.53,47278900.0

2024-10-08,97.61,97.61,88.33,90.96,54406600.0

2024-10-09,89.21,89.21,81.81,82.09,45829500.0

2024-10-10,82.19,85.66,81.95,82.66,27552500.0

2024-10-11,82.41,82.61,78.11,79.21,24978300.0

2024-10-14,79.71,80.71,78.39,79.14,33581400.0

2024-10-15,79.22,79.41,76.51,76.64,24305300.0

2024-10-16,76.02,77.39,75.88,76.05,18864800.0

2024-10-17,76.33,76.7,73.7,73.71,26047000.0

2024-10-18,73.54,76.71,72.82,75.43,30710100.0

2024-10-21,76.21,76.33,74.31,75.4,32237000.0

2024-10-22,75.49,77.44,75.1,76.1,28776700.0

2024-10-23,76.26,77.29,75.51,76.53,29803800.0

2024-10-24,76.31,76.31,74.13,74.61,26412000.0

2024-10-25,74.69,76.0,74.19,74.93,22712100.0

2024-10-28,74.94,77.71,74.94,76.81,43105600.0

2024-10-29,76.16,76.16,73.7,74.05,46360900.0

2024-10-30,73.81,74.57,73.09,73.19,23944900.0

2024-10-31,73.0,73.26,71.77,72.46,23752000.0

2024-11-01,72.48,74.98,72.22,73.72,32177100.0

2024-11-04,73.72,74.59,73.06,74.54,22204900.0

2024-11-05,74.31,76.21,73.74,76.09,31368400.0

2024-11-06,76.1,76.55,74.71,75.1,29805300.0

2024-11-07,74.26,76.76,74.09,76.76,31626100.0

2024-11-08,77.45,80.8,77.45,78.77,47187500.0

2024-11-11,77.56,78.47,76.79,78.08,27418900.0

2024-11-12,79.01,80.19,77.36,77.71,28834400.0

2024-11-13,76.86,77.71,76.79,77.12,16756200.0

2024-11-14,76.72,77.12,75.2,75.28,17497200.0

2024-11-15,75.28,76.07,74.01,74.2,18863400.0

2024-11-18,74.21,76.01,73.21,73.57,22683500.0

2024-11-19,73.91,74.41,73.41,74.34,13470600.0

2024-11-20,74.21,74.26,73.21,74.0,19716200.0

2024-11-21,74.34,74.45,73.47,73.89,14189800.0

2024-11-22,73.5,73.71,70.98,71.1,31017700.0

2024-11-25,71.1,71.65,69.67,70.21,17975600.0

2024-11-26,69.93,70.66,69.52,70.11,10605200.0

2024-11-27,70.09,71.76,69.79,71.69,15098100.0

2024-11-28,71.3,71.88,70.86,71.12,11117700.0

2024-11-29,71.21,72.21,70.3,71.5,17408800.0

2024-12-02,71.41,72.7,71.11,72.6,16328700.0

2024-12-03,72.59,72.65,71.83,72.27,12377100.0

2024-12-04,72.21,72.21,70.46,70.61,23786600.0

2024-12-05,70.23,70.4,69.21,69.54,19394700.0

2024-12-06,69.56,71.19,69.56,70.84,17351600.0

2024-12-09,70.91,71.27,70.11,70.38,14904600.0

2024-12-10,72.36,73.31,71.37,71.59,32281200.0

2024-12-11,71.31,72.26,71.21,72.11,14112500.0

2024-12-12,72.07,73.85,71.79,73.56,25997100.0

2024-12-13,73.12,73.16,71.88,71.96,19693800.0

2024-12-16,71.96,72.45,70.58,70.73,13140300.0

2024-12-17,70.56,72.89,70.44,72.32,19235600.0

2024-12-18,72.43,73.54,71.85,71.92,14857100.0

2024-12-19,71.54,71.99,70.94,71.47,8382700.0

2024-12-20,71.48,71.68,70.57,70.9,12867100.0

2024-12-23,70.89,72.18,70.84,71.34,13427800.0

2024-12-24,71.35,72.61,71.09,72.1,15585500.0

2024-12-25,72.21,72.21,70.25,70.52,18645400.0

2024-12-26,70.52,70.61,69.79,70.29,16729100.0

2024-12-27,70.3,70.4,69.62,70.2,16667600.0

2024-12-30,70.09,71.19,69.86,70.06,18682400.0

2024-12-31,69.83,70.16,68.55,68.56,23627600.0

2025-01-02,68.56,68.56,66.61,66.93,25730700.0

2025-01-03,66.93,68.35,66.91,67.3,17704400.0

2025-01-06,67.33,67.92,66.89,67.47,14387400.0

2025-01-07,67.33,67.61,66.39,66.69,16324000.0

2025-01-08,66.69,66.69,64.98,65.41,22425900.0

2025-01-09,65.32,65.64,64.73,64.92,15782400.0

2025-01-10,65.03,65.31,63.11,63.11,23510300.0

2025-01-13,63.1,64.3,62.66,63.9,15159700.0

2025-01-14,63.9,65.2,63.49,65.02,17833200.0

2025-01-15,65.21,65.31,64.11,64.39,11257400.0

2025-01-16,64.38,66.21,64.36,64.95,19276500.0

2025-01-17,64.86,66.5,64.66,65.82,18526200.0

2025-01-20,66.51,66.99,65.73,65.93,16045300.0

2025-01-21,66.21,66.26,64.25,64.73,18853700.0

2025-01-22,64.52,64.98,63.26,64.95,23411100.0

2025-01-23,65.24,65.96,65.13,65.27,17196400.0

2025-01-24,65.27,65.73,64.92,65.19,14046400.0

2025-01-27,65.21,66.21,65.2,65.74,16029400.0

2025-02-05,65.8,66.01,64.41,64.94,13156300.0

2025-02-06,64.88,64.99,63.71,64.33,21932700.0

2025-02-07,64.21,66.51,63.75,66.02,38405800.0

2025-02-10,66.41,68.81,66.26,68.51,35801000.0

2025-02-11,68.23,68.45,67.77,68.37,14777900.0

2025-02-12,68.38,69.07,68.04,68.66,17711400.0

2025-02-13,68.74,71.2,68.71,70.51,37438100.0

2025-02-14,70.2,70.2,67.43,67.67,40050900.0

2025-02-17,67.68,67.76,66.62,67.63,22546500.0

2025-02-18,67.14,68.55,66.91,67.17,22106600.0

2025-02-19,67.12,67.27,66.45,66.86,20489200.0

2025-02-20,66.66,66.66,65.33,65.76,25882800.0

2025-02-21,65.76,66.02,64.66,65.29,23094700.0

2025-02-24,65.01,65.88,64.91,65.31,19101500.0

2025-02-25,64.88,65.15,64.1,64.27,21291300.0

2025-02-26,64.45,65.71,64.45,65.56,22243500.0

2025-02-27,65.56,66.45,65.19,66.13,20499600.0

2025-02-28,66.11,67.8,65.87,66.02,26509500.0

2025-03-03,66.02,67.37,65.92,66.18,19287200.0

2025-03-04,65.82,66.18,65.12,65.62,15721500.0

2025-03-05,65.61,65.7,65.06,65.12,11649200.0

2025-03-06,65.51,65.94,65.01,65.57,14334500.0

2025-03-07,65.57,66.37,65.15,65.83,18458600.0

2025-03-10,65.83,66.9,65.36,66.41,16696200.0

2025-03-11,65.73,66.39,65.41,66.39,15825900.0

2025-03-12,66.39,66.51,65.01,65.04,28328100.0

2025-03-13,65.2,65.69,64.89,65.26,14144100.0

2025-03-14,65.3,67.5,65.21,67.05,36047300.0

2025-03-17,67.46,68.98,67.44,68.01,23717600.0

2025-03-18,66.81,66.81,65.39,65.81,39194600.0

2025-03-19,65.59,67.19,65.57,66.52,22302500.0

2025-03-20,66.25,66.44,65.46,65.54,18501600.0

2025-03-21,65.47,65.99,64.57,64.61,22393700.0

2025-03-24,64.57,64.8,63.99,64.27,18365500.0

2025-03-25,64.31,65.76,63.91,65.69,24986800.0

2025-03-26,65.64,65.67,65.14,65.28,12113200.0

2025-03-27,65.31,66.21,65.29,65.74,17134600.0

2025-03-28,65.75,66.15,64.75,64.92,14128100.0

2025-03-31,65.3,65.76,64.28,64.42,15255400.0

2025-04-01,64.43,64.85,64.09,64.31,14321600.0

2025-04-02,64.31,64.35,63.73,63.8,17074300.0

2025-04-03,62.8,63.21,62.61,62.95,19527900.0

2025-04-07,60.01,60.01,56.38,56.38,44923000.0

2025-04-08,57.41,57.46,55.09,57.46,43535300.0

2025-04-09,56.38,57.38,55.71,57.38,32119300.0

2025-04-10,58.69,58.7,57.22,58.09,26634900.0

2025-04-11,57.56,57.71,56.86,57.41,18392100.0

2025-04-14,57.45,57.66,56.52,56.66,24103200.0

2025-04-15,55.57,55.59,52.43,53.47,66961600.0

2025-04-16,53.48,53.51,51.77,52.56,41917900.0

2025-04-17,52.01,52.48,51.79,52.1,34415300.0

2025-04-18,52.12,52.26,51.81,52.2,20829500.0

2025-04-21,52.09,52.09,51.1,51.47,34094400.0

2025-04-22,51.21,51.76,51.1,51.29,23371100.0

2025-04-23,51.53,52.88,51.53,52.26,39600700.0

2025-04-24,52.38,52.38,51.43,51.66,21166600.0

2025-04-25,52.11,54.2,52.1,53.26,48682500.0

2025-04-28,53.26,53.26,52.34,52.4,22199800.0

2025-04-29,52.42,52.43,51.55,51.71,21737400.0

2025-04-30,51.61,52.34,51.51,51.65,16734800.0

2025-05-06,52.09,52.31,51.71,52.27,26681000.0

2025-05-07,53.21,53.31,52.18,52.64,26625800.0

2025-05-08,52.23,52.91,52.09,52.66,20416600.0

2025-05-09,52.6,52.6,51.89,52.1,17843500.0

2025-05-12,52.7,54.69,52.61,54.69,61348700.0

2025-05-13,55.21,55.31,53.99,54.17,33823700.0

2025-05-14,54.16,55.53,54.0,55.5,38097100.0

2025-05-15,55.24,55.63,54.49,54.64,24683300.0

2025-05-16,54.36,54.4,53.83,54.04,18626300.0

2025-05-19,54.04,54.15,53.36,53.96,14392000.0

2025-05-20,53.87,54.3,53.52,54.02,14292100.0

2025-05-21,53.75,54.27,53.72,53.87,12864900.0

2025-05-22,53.81,53.81,53.25,53.37,13073400.0

2025-05-23,53.43,54.26,53.27,53.29,21523400.0

2025-05-26,53.3,53.4,52.54,52.62,18502600.0

2025-05-27,52.64,52.74,52.11,52.16,14235100.0

2025-05-28,52.32,52.35,52.09,52.12,9650700.0

2025-05-29,52.19,52.74,51.86,52.74,14399800.0

2025-05-30,52.82,52.82,51.86,52.08,15057600.0

2025-06-03,52.0,52.32,51.94,52.08,12192800.0

2025-06-04,52.08,52.56,51.95,52.36,11598400.0

2025-06-05,52.44,52.52,52.02,52.2,15628500.0

2025-06-06,52.22,53.73,52.19,52.82,24316100.0

2025-06-09,53.01,53.54,52.74,53.11,18201800.0

2025-06-10,53.12,53.32,52.25,52.57,20707900.0

2025-06-11,52.58,53.08,52.47,52.96,15600500.0

2025-06-12,52.92,52.93,52.36,52.44,16310300.0

2025-06-13,52.25,53.16,51.94,52.35,20905100.0

2025-06-16,52.3,52.79,51.95,52.07,18996100.0

2025-06-17,52.08,52.21,51.82,51.92,13234100.0

2025-06-18,51.98,52.34,51.79,51.9,13009600.0

2025-06-19,51.89,51.91,51.18,51.34,16777700.0

2025-06-20,51.34,51.76,51.13,51.13,14022400.0

2025-06-23,50.84,50.84,50.04,50.47,21746900.0

2025-06-24,50.48,51.24,50.43,51.18,23734300.0

2025-06-25,51.18,51.63,50.77,51.55,25432700.0

2025-06-26,51.46,51.73,51.1,51.11,20158700.0

2025-06-27,51.11,51.91,51.04,51.33,24033700.0

2025-06-30,51.33,52.26,51.17,52.2,24287100.0

2025-07-01,51.97,52.43,51.87,51.92,16193700.0

2025-07-02,51.92,52.93,51.74,52.15,31432400.0

2025-07-03,52.16,52.92,51.94,52.5,26359200.0

2025-07-04,52.51,52.6,51.85,52.03,22673600.0

2025-07-07,52.03,52.92,51.87,52.24,18601600.0

2025-07-08,52.24,53.73,51.95,53.24,36920300.0

2025-07-09,53.27,53.38,52.3,52.38,26512900.0

2025-07-10,52.39,54.74,52.39,54.35,67177900.0

2025-07-11,54.12,54.46,53.66,53.66,40142200.0

2025-07-14,53.67,53.99,53.17,53.19,26307000.0

2025-07-15,53.19,53.39,52.44,52.96,24515300.0

2025-07-16,52.94,53.03,52.65,52.78,15557700.0

2025-07-17,52.83,53.27,52.66,53.09,22301800.0

2025-07-18,53.46,57.9,53.25,57.66,117891300.0

2025-07-21,57.93,58.29,56.95,57.88,62816300.0

2025-07-22,58.34,60.99,57.84,60.99,103083600.0

2025-07-23,60.94,61.22,59.6,59.77,68232800.0

2025-07-24,59.19,60.65,59.18,60.45,51085000.0

2025-07-25,60.52,62.58,60.51,60.92,54633600.0

2025-07-28,59.94,60.9,59.49,60.54,39806900.0

2025-07-29,60.55,61.09,59.77,59.9,30787500.0

2025-07-30,60.5,62.89,60.46,61.78,66258700.0

2025-07-31,61.74,61.74,59.76,60.25,51526500.0

2025-08-01,59.34,59.82,58.6,58.86,39395800.0

2025-08-04,58.34,58.72,57.86,58.42,25582100.0

2025-08-05,58.52,59.19,58.44,58.93,22796300.0

2025-08-06,58.93,59.3,58.51,59.02,19745900.0

2025-08-07,59.13,59.49,58.18,58.56,22405700.0

2025-08-08,58.74,59.4,58.24,58.74,20918200.0

2025-08-11,59.01,59.74,58.94,59.4,26356400.0

2025-08-12,59.02,62.43,58.84,60.84,63387000.0

2025-08-13,60.85,61.1,60.25,60.92,31320000.0

2025-08-14,60.93,61.41,59.99,60.45,30667400.0

2025-08-15,60.09,61.59,60.04,60.93,30961200.0

2025-08-18,60.99,61.64,60.57,60.65,39525400.0

2025-08-19,60.84,62.14,60.07,60.13,38199700.0

2025-08-20,60.13,61.03,59.51,60.98,33723300.0

2025-08-21,61.1,63.94,61.1,63.54,78560200.0

2025-08-22,63.79,65.42,63.35,65.11,56403800.0

2025-08-25,65.19,66.71,64.54,66.11,51398100.0

2025-08-26,66.11,68.72,65.66,67.57,55644300.0

2025-08-27,67.58,68.18,65.99,65.99,48742200.0

2025-08-28,65.78,67.09,64.44,66.07,48533700.0

2025-08-29,66.08,67.06,66.0,66.54,36142900.0

2025-09-01,66.54,67.79,65.94,66.96,40327700.0

2025-09-02,66.96,67.15,64.89,65.21,38569200.0

2025-09-03,65.21,65.9,63.84,64.83,28423300.0

2025-09-04,64.03,64.54,61.72,62.63,50202600.0

2025-09-05,62.58,64.06,62.45,63.79,32433800.0

2025-09-08,63.82,67.87,63.71,67.54,63091900.0

2025-09-09,67.59,68.14,65.76,66.46,40363300.0

2025-09-10,65.78,66.32,64.9,65.48,24439300.0

2025-09-11,65.24,66.44,64.76,66.37,31929500.0

2025-09-12,66.38,66.65,65.04,65.73,26377400.0

2025-09-15,65.73,67.03,65.44,65.68,20992500.0

2025-09-16,65.75,65.99,63.94,64.55,28411300.0

2025-09-17,64.26,65.44,64.0,64.95,21218200.0

2025-09-18,64.96,65.02,63.29,63.82,31401000.0

2025-09-19,63.6,64.46,63.25,63.25,29306300.0

2025-09-22,63.16,63.16,61.45,62.04,28756300.0

2025-09-23,62.06,62.35,60.53,61.28,26888300.0

2025-09-24,61.0,61.86,60.94,61.62,21565100.0

2025-09-25,61.6,63.29,61.49,62.5,28523600.0

2025-09-26,62.42,62.81,61.84,61.95,20929800.0

2025-09-29,62.14,64.47,61.64,63.88,32937200.0

2025-09-30,63.82,64.8,63.2,64.52,29317400.0

2025-10-09,64.52,65.79,63.24,65.67,33534000.0

2025-10-10,65.44,66.74,64.6,65.67,32891700.0

2025-10-13,63.06,64.72,62.93,64.29,30609400.0

2025-10-14,64.48,65.39,62.48,62.71,30632800.0

2025-10-15,62.64,63.5,62.01,62.69,20885700.0

2025-10-16,62.76,62.76,60.49,60.93,35112400.0

2025-10-17,60.9,61.59,59.44,59.45,30134600.0

2025-10-20,59.97,59.97,58.55,58.8,25936900.0

2025-10-21,59.03,59.49,58.54,59.12,19125900.0

2025-10-22,59.14,59.52,58.75,59.28,15852500.0

2025-10-23,59.18,60.74,58.79,60.67,22594200.0

2025-10-24,60.63,60.91,58.95,59.39,31069600.0

2025-10-27,59.94,61.24,59.75,60.43,36791800.0

2025-10-28,60.6,60.6,59.35,59.42,24770400.0

2025-10-29,59.34,60.39,58.97,59.93,26962500.0

2025-10-30,59.94,60.19,59.12,59.65,28086700.0

2025-10-31,59.82,61.27,59.81,60.57,31184900.0

2025-11-03,60.79,60.9,59.6,60.46,18291800.0

2025-11-04,60.29,60.79,59.05,59.54,18933900.0

2025-11-05,59.05,60.02,58.63,59.41,17793600.0

2025-11-06,59.24,60.39,59.24,59.64,20536300.0

2025-11-07,59.63,63.45,59.29,63.21,76216000.0

2025-11-10,64.14,66.72,64.09,65.8,78664200.0

2025-11-11,65.34,66.43,64.69,65.89,37354500.0

2025-11-12,65.94,66.44,65.17,65.71,29905700.0

2025-11-13,65.34,67.1,65.34,66.65,41645800.0

2025-11-14,65.34,66.22,63.74,63.74,50450300.0

2025-11-17,63.02,65.62,63.02,64.32,32643100.0

2025-11-18,64.34,64.7,62.96,63.34,23416200.0

2025-11-19,63.14,63.94,62.94,63.55,16299300.0

2025-11-20,63.91,64.41,62.12,62.24,20779300.0

2025-11-21,61.79,61.87,60.27,60.65,29871500.0

2025-11-24,61.37,61.59,60.2,60.73,24233500.0

2025-11-25,60.94,62.04,60.87,60.98,21653500.0

2025-11-26,61.0,61.82,60.76,61.64,16865100.0

2025-11-27,61.34,64.27,61.29,63.84,37808900.0

2025-11-28,63.83,65.92,63.79,65.06,38835500.0

2025-12-01,64.91,66.12,64.54,65.9,31290300.0

2025-12-02,65.74,66.03,64.84,64.94,20528300.0

2025-12-03,65.14,67.31,65.07,66.14,45965800.0

2025-12-04,66.01,66.74,65.2,65.62,19112100.0

2025-12-05,65.76,68.61,65.64,67.92,49644600.0

2025-12-08,68.14,68.64,67.32,67.91,32980300.0

2025-12-09,67.91,68.94,66.94,67.24,33206100.0

2025-12-10,66.91,67.37,65.84,67.24,23836300.0

2025-12-11,67.25,68.44,66.12,66.41,19939200.0

2025-12-12,66.41,66.75,65.47,66.41,22545900.0

2025-12-15,66.38,68.93,65.94,67.63,35282400.0

2025-12-16,67.49,68.13,65.92,68.01,28023500.0

2025-12-17,67.69,72.82,67.69,72.16,70113400.0

2025-12-18,72.17,74.93,71.79,73.48,50672300.0

2025-12-19,73.01,74.02,73.01,73.53,24316800.0

2025-12-22,73.53,74.13,73.05,73.73,26472800.0

2025-12-23,73.75,74.12,72.44,72.74,25929300.0

2025-12-24,72.92,75.31,72.8,75.01,34606200.0

2025-12-25,75.03,76.44,74.61,74.65,24515300.0

2025-12-26,74.54,75.94,73.64,74.92,27102900.0

2025-12-29,74.86,75.14,73.64,74.09,21380000.0

2025-12-30,73.44,75.93,72.96,74.94,26628400.0

2025-12-31,74.74,75.37,74.03,74.62,16402800.0

2026-01-05,75.14,76.75,74.17,75.27,26156100.0

2026-01-06,74.97,81.32,74.97,80.89,58461100.0

2026-01-07,80.19,81.6,79.34,79.87,32322300.0

2026-01-08,79.86,79.86,76.37,77.63,46547600.0

2026-01-09,77.94,78.55,76.35,77.29,33361900.0

2026-01-12,77.27,77.82,75.6,76.08,37575200.0

2026-01-13,76.02,78.07,75.71,76.7,35511200.0

2026-01-14,76.61,78.5,75.74,75.74,41867600.0

2026-01-15,75.44,78.88,75.25,77.4,39914000.0

2026-01-16,78.09,79.12,75.94,76.66,33361200.0

2026-01-19,75.84,80.73,75.33,80.34,50734400.0

2026-01-20,80.32,84.91,80.06,83.96,69698600.0

2026-01-21,84.14,84.63,81.74,82.02,47391500.0

2026-01-22,83.11,84.24,81.74,83.24,45492200.0

2026-01-23,83.58,84.4,81.74,82.19,39709100.0

2026-01-26,82.19,85.82,81.93,82.91,55512200.0

2026-01-27,82.89,85.42,81.47,82.64,44754600.0

2026-01-28,82.64,87.92,82.64,85.25,81065200.0

2026-01-29,86.04,87.91,84.13,85.54,61152200.0

2026-01-30,84.9,87.55,83.13,85.91,49190200.0

2026-02-02,84.54,84.9,77.52,78.27,82870100.0

2026-02-03,79.62,81.58,79.34,81.28,42700100.0

2026-02-04,81.74,83.14,80.92,82.74,31262100.0

2026-02-05,83.73,84.33,80.44,81.55,27227200.0

2026-02-06,79.88,86.4,79.46,84.64,54363300.0

2026-02-09,84.79,86.24,83.6,84.96,34252400.0

2026-02-10,84.6,84.6,81.97,83.94,32274500.0

2026-02-11,83.53,87.82,82.72,86.79,49791000.0

2026-02-12,86.74,87.46,85.64,85.94,27602800.0

2026-02-13,84.95,85.0,82.59,82.9,34240200.0

2026-02-24,84.32,85.33,82.71,85.19,29640200.0

2026-02-25,85.82,90.18,85.74,87.65,63119500.0

2026-02-26,87.63,90.22,87.2,87.96,41639100.0

2026-02-27,87.96,92.22,87.86,90.94,46742500.0

2026-03-02,91.04,93.14,89.82,92.26,51307100.0

2026-03-03,92.94,93.39,88.74,89.03,49528700.0

2026-03-04,87.0,88.2,85.18,86.4,44194700.0

2026-03-05,87.93,88.39,85.63,87.14,30058200.0

2026-03-06,86.59,91.42,85.54,90.94,38044600.0

2026-03-09,91.93,94.94,86.95,87.9,69314800.0

2026-03-10,85.97,87.14,84.94,86.15,42417400.0

2026-03-11,86.15,88.24,82.62,87.39,61656500.0

2026-03-12,87.35,88.24,84.44,84.54,52975500.0

2026-03-13,84.25,85.92,82.11,82.44,49137100.0

2026-03-16,82.04,82.14,76.06,77.37,79853900.0

2026-03-17,77.9,80.43,77.82,78.09,43674700.0

2026-03-18,78.14,78.82,76.99,78.6,27604400.0

2026-03-19,77.94,78.49,75.94,76.37,35235400.0

2026-03-20,76.36,77.34,74.94,74.94,42253000.0

2026-03-23,73.37,74.91,71.3,72.95,45066100.0

2026-03-24,73.74,73.98,71.49,73.07,31862800.0

2026-03-25,74.29,77.28,74.24,76.39,38063900.0

2026-03-26,75.94,78.83,75.54,77.17,33646200.0

2026-03-27,75.94,78.78,75.78,77.92,27993200.0

2026-03-30,76.9,78.69,76.84,78.55,26240800.0

2026-03-31,78.65,79.14,77.16,77.39,18698100.0

2026-04-01,78.84,81.36,78.84,80.81,36932100.0

2026-04-02,80.55,81.4,79.84,80.65,21918900.0

2026-04-03,81.24,82.22,79.97,80.32,24940300.0

2026-04-07,79.74,84.72,79.74,84.21,42361000.0

2026-04-08,82.94,84.95,81.93,84.38,38249900.0

2026-04-09,83.85,85.74,83.53,85.53,29631500.0

2026-04-10,85.8,87.54,84.94,87.01,29127700.0

2026-04-13,87.01,91.08,86.28,90.14,41848500.0

2026-04-14,89.98,90.13,87.0,88.62,40211500.0

2026-04-15,87.93,88.92,85.98,87.02,36689500.0

2026-04-16,86.94,89.3,86.83,88.04,26747400.0

2026-04-17,87.44,88.14,85.44,85.71,34332900.0

2026-04-20,85.44,86.92,84.61,85.48,29839900.0

2026-04-21,85.41,86.48,80.98,85.43,42291500.0

2026-04-22,85.43,87.69,85.03,85.64,31423000.0

2026-04-23,85.64,86.84,83.95,85.59,34792100.0

2026-04-24,86.04,88.57,85.94,87.48,38759000.0

2026-04-27,87.44,88.86,86.44,86.91,29439900.0

2026-04-28,86.44,88.28,86.34,87.42,25455300.0

2026-04-29,86.99,88.39,86.47,88.29,30566500.0

2026-04-30,87.94,88.65,86.45,87.48,23258500.0

2026-05-06,87.5,87.71,84.64,87.67,35932400.0

2026-05-07,86.6,86.93,81.74,82.74,69520800.0

2026-05-08,82.74,83.32,81.35,81.54,32557100.0

2026-05-11,81.55,82.29,81.04,81.45,33804400.0

2026-05-12,81.42,82.1,80.49,81.23,27657100.0

2026-05-13,81.53,81.62,80.44,81.27,24447400.0

2026-05-14,81.19,83.59,79.84,79.93,34796900.0

2026-05-15,80.34,81.79,79.37,79.75,28304800.0

2026-05-18,79.24,79.27,77.07,77.84,34749200.0

2026-05-19,77.95,78.14,76.3,77.44,23610500.0

2026-05-20,76.94,77.93,75.97,76.94,25630200.0

2026-05-21,77.26,78.71,75.43,75.43,28095200.0

2026-05-22,75.94,76.44,74.77,75.93,21984700.0

2026-05-25,76.44,77.34,74.44,74.79,28384400.0

2026-05-26,74.44,75.72,74.04,75.52,27364600.0

2026-05-27,75.69,75.7,73.81,74.23,24304300.0

2026-05-28,74.23,74.89,72.02,73.04,30996100.0

2026-05-29,73.04,74.1,72.3,72.64,26179800.0

2026-06-01,72.6,75.63,71.78,75.04,44626300.0

2026-06-02,75.04,75.19,73.55,74.35,30096800.0

2026-06-03,74.19,74.27,72.2,73.36,37269700.0

2026-06-04,73.3,73.3,70.98,71.36,35026100.0

2026-06-05,71.37,73.87,70.7,71.65,37062900.0

2026-06-08,70.62,71.49,68.47,68.94,36573900.0

2026-06-09,69.2,69.44,67.53,68.44,30845800.0

2026-06-10,67.69,68.78,66.47,67.09,27950500.0

2026-06-11,67.72,68.09,65.09,66.34,33294400.0

2026-06-12,66.39,72.02,65.99,70.86,60211400.0

2026-06-15,72.71,75.67,71.32,72.69,63193300.0

2026-06-16,71.69,72.0,69.04,69.26,47916500.0

2026-06-17,69.19,70.31,68.19,69.98,33298000.0

2026-06-18,69.2,69.77,67.59,68.24,34831400.0

2026-06-22,68.31,73.69,67.51,73.49,63398800.0

2026-06-23,74.78,76.03,71.79,71.99,55264100.0

2026-06-24,71.99,75.19,71.97,73.89,48294500.0

2026-06-25,73.2,74.07,71.04,72.8,40088900.0

2026-06-26,72.79,74.39,70.12,70.98,35201500.0

2026-06-29,70.98,72.19,68.83,71.12,38579400.0

2026-06-30,70.2,70.58,66.47,67.6,62129700.0

2026-07-01,67.18,68.77,65.19,67.48,61132500.0

2026-07-02,66.8,69.8,66.74,67.79,45077300.0

2026-07-03,68.67,70.19,67.27,68.37,37063400.0

2026-07-06,68.38,72.67,67.64,70.21,47174600.0

2026-07-07,72.83,73.6,69.85,70.24,65353000.0

2026-07-08,70.69,71.42,68.87,69.21,39932500.0

2026-07-09,69.22,69.22,66.6,68.07,41375900.0

2026-07-10,67.69,69.35,65.92,67.9,41039000.0

2026-07-13,67.9,68.07,66.09,66.14,31822800.0

2026-07-14,65.89,68.99,65.67,68.79,37742600.0

2026-07-15,68.19,69.99,67.34,69.28,36645600.0

2026-07-16,68.88,69.99,67.43,67.55,35740500.0

2026-07-17,67.56,70.1,67.29,69.23,55904700.0

2026-07-20,69.26,71.18,68.07,71.18,60333900.0

2026-07-21,71.19,72.19,70.07,70.94,51952200.0

2026-07-22,70.2,73.89,70.19,73.19,54359500.0

2026-07-23,73.19,75.13,71.67,74.68,47917200.0

2026-07-24,74.54,75.09,72.76,72.94,34032800.0

2026-07-27,73.73,73.73,71.56,73.34,28032200.0

2026-07-28,73.34,73.79,71.71,73.39,28169800.0

2026-07-29,73.77,74.87,71.89,73.68,40525700.0

2026-07-30,73.34,75.76,73.29,75.75,43719600.0

2026-07-31,74.5,74.59,73.07,73.7,45042600.0

2026-08-03,73.47,75.12,72.4,74.49,33959800.0

2026-08-04,73.68,74.37,72.42,72.83,34285600.0

2026-08-05,72.39,73.77,71.82,73.64,33976700.0

2026-08-06,73.31,75.0,73.19,74.16,33319800.0

2026-08-07,74.16,75.99,73.77,74.91,35125300.0

2026-08-10,74.69,78.29,74.68,77.2,45539900.0

2026-08-11,77.23,78.19,74.81,74.84,39077300.0

2026-08-12,74.88,75.57,74.11,74.25,24221300.0

2026-08-13,73.95,73.96,72.24,72.3,35048900.0

2026-08-14,72.21,73.09,72.11,72.23,19427300.0

2026-08-17,72.4,72.79,71.67,72.32,28796300.0

2026-08-18,71.94,73.61,71.89,72.46,28431100.0

2026-08-19,72.2,73.67,72.09,73.08,30646100.0

2026-08-20,72.6,75.49,72.6,74.35,37717100.0

2026-08-21,74.19,74.19,72.71,73.17,23056800.0

2026-08-24,73.14,73.93,71.79,72.38,23340100.0

2026-08-25,73.22,74.62,71.71,72.06,40606500.0

2026-08-26,71.7,74.01,70.82,73.68,36209300.0

2026-08-27,73.45,75.95,73.2,75.11,36426000.0

2026-08-28,74.99,77.37,74.72,77.23,47622100.0

2026-08-31,77.44,77.7,74.5,75.51,44547100.0

2026-09-01,75.29,77.87,75.19,76.21,45219900.0

2026-09-02,76.49,76.79,74.24,74.37,30948400.0

2026-09-03,74.37,76.88,74.1,76.57,40678000.0

2026-09-04,76.85,78.47,76.37,76.85,36248500.0

2026-09-07,76.85,76.85,74.98,75.93,25121100.0

2026-09-08,75.89,78.0,75.44,77.28,32982900.0

2026-09-09,77.06,78.25,76.3,78.06,26444900.0

2026-09-10,78.18,78.18,76.09,76.34,24683300.0

2026-09-11,76.03,76.4,73.12,74.5,33673800.0

2026-09-14,74.0,74.39,72.58,73.51,24064700.0

2026-09-15,73.15,74.1,72.88,72.99,18504500.0

2026-09-16,73.0,73.21,69.1,70.78,50675900.0

2026-09-17,70.0,71.09,69.88,70.33,19787300.0

2026-09-18,70.33,71.15,69.93,71.15,28743300.0

2026-09-21,70.5,70.84,69.95,70.51,26640500.0

2026-09-22,70.6,71.19,70.16,70.66,21953500.0

2026-09-23,70.66,72.49,69.62,71.6,38983100.0

2026-09-24,71.21,71.28,69.23,69.45,29477900.0

2026-09-28,69.46,69.99,69.0,69.4,18157400.0

2026-09-29,69.4,69.4,67.01,67.66,26783100.0

2026-09-30,67.72,69.29,67.72,68.9,19876700.0

2026-10-08,68.98,70.88,68.9,69.79,23782800.0

2026-10-09,69.79,70.56,69.45,70.2,19827000.0

2026-10-12,70.2,70.5,68.51,69.2,19193700.0

2026-10-13,68.7,68.88,66.2,66.7,33073500.0

2026-10-14,66.71,67.43,66.22,66.38,19047900.0

2026-10-15,65.13,65.79,64.2,64.95,31824600.0

2026-10-16,65.18,66.6,65.12,66.24,21155600.0

2026-10-19,65.98,67.39,65.7,67.1,14763900.0

2026-10-20,67.0,67.2,65.85,66.9,15512200.0

2026-10-21,67.0,67.07,66.22,66.48,14581700.0

2026-10-22,66.97,66.97,65.3,65.86,16891100.0

2026-10-23,65.43,67.0,64.92,66.9,21801700.0

2026-10-26,67.49,67.79,66.49,67.65,18454900.0

2026-10-27,69.0,70.94,68.69,70.33,45545600.0

2026-10-28,71.09,71.1,69.77,70.46,22270000.0

2026-10-29,71.48,71.48,69.8,70.61,16847200.0

2026-10-30,69.91,71.18,69.32,70.2,16674900.0

2026-11-02,71.0,71.0,69.88,70.32,23526700.0