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

2021-06-01,223.4,227.9,216.4,227.05,2881200.0

2021-06-02,225.4,229.9,220.4,222.06,2652200.0

2021-06-03,220.92,233.08,216.59,222.28,4044400.0

2021-06-04,219.4,227.4,218.4,227.15,2893000.0

2021-06-07,230.3,236.56,222.9,233.2,3865800.0

2021-06-08,230.2,231.38,207.72,208.43,4853500.0

2021-06-09,208.42,220.77,200.9,215.87,3350900.0

2021-06-10,215.8,217.38,209.73,212.35,1993000.0

2021-06-11,211.76,211.76,202.98,207.9,2235200.0

2021-06-15,208.01,214.26,204.91,213.07,1816100.0

2021-06-16,212.9,215.1,206.4,209.64,1269900.0

2021-06-17,210.4,217.77,209.76,214.8,1490200.0

2021-06-18,212.9,219.4,210.25,212.9,1673200.0

2021-06-21,210.69,217.1,204.64,208.0,2316700.0

2021-06-22,209.1,211.6,206.1,210.7,1455400.0

2021-06-23,208.9,210.28,194.9,198.18,3594300.0

2021-06-24,196.9,198.9,192.91,196.02,2232100.0

2021-06-25,195.85,202.9,194.4,202.07,2222200.0

2021-06-28,199.9,205.4,199.8,201.88,1793100.0

2021-06-29,201.9,205.38,195.9,202.56,2038200.0

2021-06-30,204.69,224.08,202.09,219.4,3264900.0

2021-07-01,219.9,226.4,214.95,223.18,1678600.0

2021-07-02,220.59,220.59,204.1,209.4,2590200.0

2021-07-05,205.11,223.78,201.06,215.0,2500600.0

2021-07-06,212.88,217.65,206.9,215.6,1838300.0

2021-07-07,215.6,222.48,212.9,218.98,1862900.0

2021-07-08,219.7,224.88,212.93,214.73,1780900.0

2021-07-09,214.91,214.91,199.2,202.89,2007200.0

2021-07-12,203.9,224.0,200.79,221.98,3557500.0

2021-07-13,221.94,227.4,216.7,217.9,2838800.0

2021-07-14,217.76,217.76,207.91,211.96,2521700.0

2021-07-15,210.9,214.9,206.9,213.55,2232700.0

2021-07-16,213.55,218.5,206.9,207.81,2864900.0

2021-07-19,203.91,208.85,202.5,207.4,1674200.0

2021-07-20,207.68,209.39,204.01,206.89,1301000.0

2021-07-21,212.65,229.59,212.65,225.4,6169900.0

2021-07-22,223.51,224.88,206.2,211.15,5486900.0

2021-07-23,209.9,209.9,199.9,200.9,3915800.0

2021-07-26,199.79,199.89,178.9,184.83,4404300.0

2021-07-27,179.83,184.8,173.61,179.4,3429100.0

2021-07-28,176.05,182.5,170.1,176.9,2538000.0

2021-07-29,180.8,186.9,175.58,178.23,3093800.0

2021-07-30,176.9,176.9,160.9,165.79,3428300.0

2021-08-02,165.37,172.9,156.91,170.7,3984000.0

2021-08-03,168.82,176.09,165.9,174.12,3084800.0

2021-08-04,173.85,173.85,166.0,168.56,3357100.0

2021-08-05,163.91,167.4,160.91,161.45,2630600.0

2021-08-06,162.04,162.4,156.91,160.3,1912900.0

2021-08-09,159.64,164.1,159.64,161.61,1938900.0

2021-08-10,162.65,178.75,161.9,178.08,4498900.0

2021-08-11,175.25,181.9,172.01,177.83,2826000.0

2021-08-12,175.82,182.77,175.42,178.94,2793800.0

2021-08-13,181.9,186.74,179.05,184.19,2138100.0

2021-08-16,185.14,193.58,183.9,188.2,2130200.0

2021-08-17,187.9,188.2,176.6,177.89,2407300.0

2021-08-18,179.9,183.39,175.9,181.56,1881200.0

2021-08-19,180.49,184.77,175.81,177.9,1567100.0

2021-08-20,170.92,176.9,165.4,170.4,2455600.0

2021-08-23,170.2,182.4,168.53,179.45,2661400.0

2021-08-24,179.9,183.78,177.02,179.31,1480100.0

2021-08-25,181.69,188.56,180.9,187.15,2374100.0

2021-08-26,184.9,185.15,175.9,184.49,2278800.0

2021-08-27,179.92,182.88,175.9,178.22,2307500.0

2021-08-30,179.9,197.4,176.92,191.66,5675800.0

2021-08-31,194.5,194.78,186.13,191.9,3217000.0

2021-09-01,189.89,207.7,183.9,201.1,3458300.0

2021-09-02,199.96,209.96,198.34,199.88,2358100.0

2021-09-03,197.9,200.88,190.4,200.06,1536500.0

2021-09-06,199.09,210.9,192.9,206.33,2600400.0

2021-09-07,206.33,211.61,202.92,207.75,1332600.0

2021-09-08,209.4,210.9,205.9,206.93,1356300.0

2021-09-09,204.2,212.78,204.2,209.9,1521600.0

2021-09-10,207.91,214.68,207.4,209.75,1066000.0

2021-09-13,207.78,209.58,202.9,204.72,1553900.0

2021-09-14,206.8,211.01,198.9,200.48,1435900.0

2021-09-15,201.07,204.77,194.9,198.4,2107600.0

2021-09-16,196.73,201.89,192.9,192.9,1486500.0

2021-09-17,193.5,201.4,193.11,197.88,1428700.0

2021-09-22,193.9,194.9,183.45,184.85,1924800.0

2021-09-23,186.7,189.7,180.88,187.55,1770900.0

2021-09-24,185.45,200.4,185.45,197.9,2326900.0

2021-09-27,198.91,219.7,198.91,219.7,4227500.0

2021-09-28,216.43,225.4,208.9,222.88,3933300.0

2021-09-29,224.9,227.08,212.9,218.4,2486400.0

2021-09-30,218.2,225.9,213.95,218.42,2447200.0

2021-10-08,220.87,230.38,217.14,224.8,2493400.0

2021-10-11,226.41,233.23,221.9,225.53,1548700.0

2021-10-12,224.02,230.9,217.68,222.78,1835200.0

2021-10-13,221.33,230.4,218.7,227.17,2985900.0

2021-10-14,223.93,226.39,211.9,219.82,2354100.0

2021-10-15,217.34,219.39,209.4,214.7,2086300.0

2021-10-18,209.9,209.9,197.9,203.7,3289800.0

2021-10-19,203.9,217.4,203.4,215.9,2995300.0

2021-10-20,216.59,220.77,213.92,216.08,1571100.0

2021-10-21,215.92,218.56,212.1,215.88,1183600.0

2021-10-22,216.38,218.78,213.27,215.9,886700.0

2021-10-25,217.34,217.53,212.36,214.7,1187700.0

2021-10-26,212.96,216.9,210.54,214.0,964000.0

2021-10-27,213.96,213.96,204.99,207.7,1325000.0

2021-10-28,212.66,212.7,202.42,204.05,3314200.0

2021-10-29,204.13,216.1,204.04,207.55,2936600.0

2021-11-01,201.9,220.98,197.49,214.0,4549100.0

2021-11-02,211.75,212.9,202.1,207.89,2810400.0

2021-11-03,206.13,210.9,201.91,202.45,1741600.0

2021-11-04,202.51,224.71,202.51,224.71,3932300.0

2021-11-05,221.9,228.3,220.9,221.36,2954900.0

2021-11-08,222.57,225.57,216.3,222.9,1723100.0

2021-11-09,221.4,225.4,217.0,220.16,1750100.0

2021-11-10,220.16,221.67,214.0,215.43,1142700.0

2021-11-11,215.6,216.89,212.22,214.45,1755500.0

2021-11-12,215.89,218.39,211.9,212.65,1526500.0

2021-11-15,212.27,219.7,208.41,209.02,1805000.0

2021-11-16,210.89,231.93,208.42,231.93,3900300.0

2021-11-17,228.48,232.8,221.02,229.48,3454700.0

2021-11-18,230.45,242.9,225.0,240.88,4234700.0

2021-11-19,240.9,250.4,236.55,240.87,2527800.0

2021-11-22,240.45,253.15,237.9,242.91,2898600.0

2021-11-23,245.1,247.73,240.01,241.6,2121900.0

2021-11-24,243.6,252.57,241.6,243.2,2348800.0

2021-11-25,245.62,246.5,239.03,240.76,1584300.0

2021-11-26,240.65,240.75,233.9,235.88,1322600.0

2021-11-29,237.67,238.54,230.41,235.11,1614700.0

2021-11-30,236.9,236.9,229.4,233.57,1659900.0

2021-12-01,235.9,240.78,232.53,234.9,1956200.0

2021-12-02,236.55,237.4,232.91,236.0,1420000.0

2021-12-03,235.9,250.9,233.9,243.9,3383000.0

2021-12-06,243.59,249.9,239.01,239.8,2255400.0

2021-12-07,238.89,244.9,235.9,238.22,1705800.0

2021-12-08,237.71,252.16,233.9,248.44,3070200.0

2021-12-09,247.55,257.9,246.57,248.45,3005800.0

2021-12-10,244.9,251.11,244.23,245.82,2412200.0

2021-12-13,245.82,254.13,242.7,243.5,2606100.0

2021-12-14,240.9,254.4,239.92,253.9,3352600.0

2021-12-15,250.9,253.3,244.6,249.62,2170900.0

2021-12-16,249.7,252.88,243.23,250.9,1891900.0

2021-12-17,249.7,250.82,241.51,243.78,1691800.0

2021-12-20,239.9,248.9,239.9,240.8,1274800.0

2021-12-21,242.39,243.45,231.95,240.77,1623200.0

2021-12-22,241.9,246.4,240.4,245.4,994500.0

2021-12-23,245.1,248.36,235.9,244.06,2135300.0

2021-12-24,243.19,252.8,241.78,242.41,2881000.0

2021-12-27,239.9,244.84,230.9,232.5,2080300.0

2021-12-28,232.92,247.4,231.9,246.9,2467100.0

2021-12-29,246.89,246.89,222.91,227.41,4038800.0

2021-12-30,224.89,238.99,223.9,227.91,3083400.0

2021-12-31,229.25,229.9,214.9,223.9,4244500.0

2022-01-04,222.0,222.48,212.93,215.96,2772600.0

2022-01-05,217.88,218.9,211.4,211.46,2191800.0

2022-01-06,209.62,216.7,209.43,214.87,2675500.0

2022-01-07,214.87,215.77,205.01,208.32,2193300.0

2022-01-10,207.7,209.5,200.92,208.16,1959500.0

2022-01-11,208.9,208.9,201.9,202.42,1510500.0

2022-01-12,202.5,205.23,199.7,202.82,1616900.0

2022-01-13,202.95,202.95,189.9,192.56,4669000.0

2022-01-14,189.73,193.8,187.08,188.19,3057900.0

2022-01-17,188.15,190.34,182.97,188.9,2280000.0

2022-01-18,189.41,192.01,185.0,188.77,3570300.0

2022-01-19,187.32,187.59,179.91,183.3,3572800.0

2022-01-20,183.2,186.54,180.65,185.81,4308500.0

2022-01-21,184.0,198.5,182.95,195.4,5113900.0

2022-01-24,196.66,201.9,191.03,196.26,4028000.0

2022-01-25,195.71,199.5,190.9,191.43,3500900.0

2022-01-26,191.43,207.9,191.43,205.77,6393300.0

2022-01-27,204.9,207.38,196.9,198.4,3985000.0

2022-01-28,199.9,200.08,188.9,189.4,3064900.0

2022-02-07,193.92,210.35,193.92,201.45,5888200.0

2022-02-08,201.36,201.36,183.9,190.85,3779000.0

2022-02-09,190.84,207.85,188.78,206.7,3693000.0

2022-02-10,205.9,212.9,203.58,207.95,2970600.0

2022-02-11,211.57,221.96,205.0,218.2,3361200.0

2022-02-14,214.9,225.1,211.9,216.8,1999700.0

2022-02-15,216.06,219.7,212.9,217.47,1426500.0

2022-02-16,216.61,217.9,211.5,212.5,1797400.0

2022-02-17,211.9,214.32,206.48,210.83,2396800.0

2022-02-18,208.9,213.78,205.9,212.15,1432500.0

2022-02-21,210.9,215.9,207.9,210.2,1493000.0

2022-02-22,208.5,210.4,203.28,206.72,1451400.0

2022-02-23,206.72,208.7,201.52,207.01,1375900.0

2022-02-24,206.85,207.45,193.58,196.9,1909100.0

2022-02-25,198.19,201.88,196.29,198.71,1897000.0

2022-02-28,197.89,203.38,194.01,200.9,1941400.0

2022-03-01,202.68,207.56,195.07,202.9,3425100.0

2022-03-02,200.9,201.51,195.78,197.9,1788800.0

2022-03-03,198.5,198.7,190.0,190.4,1957400.0

2022-03-04,190.4,195.4,186.9,194.2,1902900.0

2022-03-07,193.88,193.88,184.9,185.96,3309400.0

2022-03-08,188.39,193.81,180.9,181.24,2426500.0

2022-03-09,181.47,183.96,169.89,177.2,3131500.0

2022-03-10,183.1,184.4,178.14,180.92,3023200.0

2022-03-11,177.98,178.89,168.91,175.5,5243700.0

2022-03-14,172.9,173.39,164.9,166.4,3100900.0

2022-03-15,162.98,162.98,153.03,153.89,3971800.0

2022-03-16,157.78,157.9,145.9,154.66,5067800.0

2022-03-17,157.02,167.78,155.3,163.89,3840800.0

2022-03-18,163.4,167.59,160.1,165.9,2247900.0

2022-03-21,166.4,167.35,163.05,165.9,1406200.0

2022-03-22,166.9,168.04,162.38,164.44,1349200.0

2022-03-23,164.39,168.68,164.39,167.72,2040900.0

2022-03-24,165.9,168.2,162.8,164.27,2064900.0

2022-03-25,165.4,165.4,156.71,158.23,2611600.0

2022-03-28,154.67,155.76,148.23,150.22,3426900.0

2022-03-29,150.29,154.88,141.9,143.96,4440600.0

2022-03-30,144.9,154.9,144.9,152.9,3836200.0

2022-03-31,152.9,153.4,149.4,151.26,1884800.0

2022-04-01,150.63,156.58,148.94,154.4,2433500.0

2022-04-06,153.91,153.91,150.75,151.36,1857900.0

2022-04-07,150.11,153.59,149.71,152.16,2122200.0

2022-04-08,152.88,156.38,148.9,150.42,3444000.0

2022-04-11,149.08,150.38,141.4,144.1,2774900.0

2022-04-12,144.11,151.8,140.47,150.9,4185100.0

2022-04-13,147.78,153.4,146.47,150.24,2219000.0

2022-04-14,151.91,162.13,150.91,160.77,3398100.0

2022-04-15,159.9,172.47,157.9,166.97,5071600.0

2022-04-18,165.1,169.8,163.9,167.1,1635300.0

2022-04-19,166.08,172.27,165.9,166.4,2273800.0

2022-04-20,166.8,173.7,161.0,169.42,3292800.0

2022-04-21,168.42,172.19,159.9,167.61,2285400.0

2022-04-22,166.9,169.9,165.3,167.27,1555400.0

2022-04-25,163.52,164.9,156.09,156.7,1746500.0

2022-04-26,158.7,166.39,156.9,160.9,2265900.0

2022-04-27,160.81,172.61,160.73,172.61,3582900.0

2022-04-28,169.89,183.36,169.12,177.9,2744700.0

2022-04-29,182.77,190.56,171.77,175.41,3240200.0

2022-05-05,179.57,194.96,179.3,184.83,5257900.0

2022-05-06,181.9,182.56,175.5,179.59,2477200.0

2022-05-09,178.87,178.88,167.09,173.71,2849000.0

2022-05-10,168.58,174.91,166.7,172.33,2045000.0

2022-05-11,172.9,188.5,172.07,181.9,3621500.0

2022-05-12,181.88,189.56,178.28,185.77,1998200.0

2022-05-13,185.6,187.77,182.0,184.0,1173300.0

2022-05-16,185.2,189.4,183.91,187.01,1478400.0

2022-05-17,185.82,190.1,185.0,187.97,1473700.0

2022-05-18,187.9,188.43,180.11,186.2,2327800.0

2022-05-19,182.1,185.5,180.61,182.51,1340700.0

2022-05-20,183.6,192.54,183.6,192.54,2382200.0

2022-05-23,192.54,194.67,184.52,186.36,2463700.0

2022-05-24,188.7,188.89,182.0,182.52,1888300.0

2022-05-25,182.52,183.89,173.08,178.78,3062300.0

2022-05-26,177.89,180.59,174.9,179.92,2607600.0

2022-05-27,179.35,185.79,179.2,182.73,1652700.0

2022-05-30,184.69,198.7,182.9,198.7,4009700.0

2022-05-31,195.9,209.78,193.92,207.89,3961100.0

2022-06-01,205.9,210.92,203.2,205.8,1797800.0

2022-06-02,205.23,205.9,199.05,202.9,1414600.0

2022-06-06,201.23,205.9,195.13,205.3,3074100.0

2022-06-07,203.9,215.4,202.4,206.91,3046400.0

2022-06-08,206.01,219.7,206.0,213.48,3344900.0

2022-06-09,212.11,213.4,200.92,203.2,2930900.0

2022-06-10,201.23,203.22,199.92,203.17,4436800.0

2022-06-13,201.6,205.97,198.61,205.01,3089800.0

2022-06-14,203.09,211.7,201.1,208.55,3042400.0

2022-06-15,207.33,217.09,206.12,209.09,2545800.0

2022-06-16,208.18,211.98,206.65,209.37,2069900.0

2022-06-17,208.11,214.1,207.43,210.5,2076700.0

2022-06-20,212.05,220.75,210.38,218.5,2436700.0

2022-06-21,218.5,220.04,208.3,210.98,2442600.0

2022-06-22,210.35,215.45,209.05,209.58,2278900.0

2022-06-23,209.39,211.92,205.6,210.11,2038500.0

2022-06-24,210.06,213.1,207.66,212.47,2275600.0

2022-06-27,213.1,219.1,211.1,216.46,2656800.0

2022-06-28,216.19,218.61,213.37,217.2,1680300.0

2022-06-29,215.73,230.1,214.72,220.5,3935900.0

2022-06-30,220.1,235.6,219.09,231.76,3460800.0

2022-07-01,236.7,236.7,222.1,225.58,2490400.0

2022-07-04,223.66,228.84,216.59,227.86,2281700.0

2022-07-05,227.86,229.54,220.61,224.85,2059200.0

2022-07-06,225.6,227.1,212.9,216.41,2306600.0

2022-07-07,215.26,224.0,215.2,222.09,2376400.0

2022-07-08,223.6,224.6,216.6,220.43,1560100.0

2022-07-11,217.72,218.59,211.0,215.7,1528200.0

2022-07-12,215.26,218.26,211.04,211.97,1233600.0

2022-07-13,211.98,216.1,210.1,213.7,910700.0

2022-07-14,213.38,215.69,211.0,212.26,912200.0

2022-07-15,212.19,227.04,211.15,220.09,2886000.0

2022-07-18,220.1,221.13,207.83,216.15,1769600.0

2022-07-19,215.74,223.66,214.9,222.57,1466900.0

2022-07-20,220.1,224.6,220.1,220.5,1092200.0

2022-07-21,219.14,221.7,216.4,217.13,947700.0

2022-07-22,218.6,218.6,213.29,214.99,995000.0

2022-07-25,215.45,217.26,209.38,216.37,949700.0

2022-07-26,218.1,224.1,216.1,217.08,1115400.0

2022-07-27,217.11,218.43,212.61,213.65,847900.0

2022-07-28,213.82,215.6,211.7,212.99,832100.0

2022-07-29,212.05,212.1,192.18,195.44,4510300.0

2022-08-01,207.09,216.77,206.22,216.77,4152400.0

2022-08-02,211.84,237.1,211.6,232.1,9143200.0

2022-08-03,232.11,234.65,224.1,230.1,4259300.0

2022-08-04,233.82,243.65,225.7,240.99,3559100.0

2022-08-05,241.07,247.89,232.66,235.2,2439800.0

2022-08-08,235.11,242.6,234.66,237.1,1829300.0

2022-08-09,235.47,239.85,232.9,236.61,1637700.0

2022-08-10,236.62,242.9,233.82,236.4,1682700.0

2022-08-11,235.22,237.1,230.31,232.39,1889900.0

2022-08-12,233.09,234.9,229.13,232.4,1494600.0

2022-08-15,230.1,238.43,227.1,232.65,1607800.0

2022-08-16,232.65,233.58,227.1,231.58,1362900.0

2022-08-17,231.09,239.11,227.25,237.8,2308700.0

2022-08-18,237.12,237.12,229.69,233.9,1949600.0

2022-08-19,231.75,233.9,229.17,230.38,1015500.0

2022-08-22,230.39,233.9,228.1,232.6,1413400.0

2022-08-23,233.1,233.61,225.91,227.59,1297900.0

2022-08-24,228.09,230.39,225.61,225.83,1254500.0

2022-08-25,226.96,230.0,224.11,228.66,1345900.0

2022-08-26,228.57,238.54,227.1,228.7,2404100.0

2022-08-29,229.09,233.78,226.33,227.1,2063500.0

2022-08-30,227.76,229.56,221.1,227.21,2061800.0

2022-08-31,227.76,243.41,226.16,237.25,3516500.0

2022-09-01,234.86,242.07,232.86,236.9,2585900.0

2022-09-02,237.0,240.59,226.63,227.77,2279900.0

2022-09-05,226.33,227.09,215.4,221.01,2812200.0

2022-09-06,222.08,228.29,219.5,227.79,2030400.0

2022-09-07,227.21,227.21,222.4,224.84,774300.0

2022-09-08,226.04,229.59,222.8,224.27,1327100.0

2022-09-09,225.6,232.1,223.0,227.4,1371900.0

2022-09-13,228.11,245.59,225.6,241.8,3504600.0

2022-09-14,241.27,247.1,236.9,241.07,1601700.0

2022-09-15,241.1,246.7,239.25,245.92,2080400.0

2022-09-16,244.39,246.2,238.6,238.7,1255200.0

2022-09-19,238.71,243.76,233.1,238.18,1186600.0

2022-09-20,239.93,242.97,234.1,241.19,1139500.0

2022-09-21,241.19,243.1,236.02,238.69,1209800.0

2022-09-22,236.6,238.6,231.1,237.1,905600.0

2022-09-23,236.1,241.41,233.6,236.0,1589300.0

2022-09-26,233.42,246.66,233.14,244.1,2052700.0

2022-09-27,245.0,257.46,242.2,256.28,2463800.0

2022-09-28,255.1,257.86,252.09,254.1,1612600.0

2022-09-29,257.0,260.42,252.61,257.05,1873600.0

2022-09-30,259.83,260.83,253.31,254.05,1540000.0

2022-10-10,253.25,255.1,237.81,240.57,2296400.0

2022-10-11,240.6,242.6,231.26,238.6,1885800.0

2022-10-12,238.6,239.1,230.15,235.36,1774500.0

2022-10-13,235.05,240.76,233.62,234.31,1826900.0

2022-10-14,235.1,238.98,232.13,236.0,1673900.0

2022-10-17,227.11,227.11,210.61,212.55,3868800.0

2022-10-18,209.1,213.64,202.6,206.15,5216600.0

2022-10-19,204.11,206.09,198.38,200.1,4063400.0

2022-10-20,198.1,208.76,195.7,208.53,3466600.0

2022-10-21,206.0,207.1,202.76,203.6,1958600.0

2022-10-24,201.6,201.6,187.28,192.6,3783100.0

2022-10-25,189.11,195.1,188.11,191.35,2762000.0

2022-10-26,192.1,195.55,187.53,194.14,2295700.0

2022-10-27,193.1,194.74,183.51,184.71,3885000.0

2022-10-28,184.6,188.15,180.27,183.32,3487000.0

2022-10-31,180.6,183.1,175.78,179.16,3054900.0

2022-11-01,181.1,190.13,178.39,189.27,3981700.0

2022-11-02,186.1,200.97,185.07,192.4,4084800.0

2022-11-03,189.1,192.1,188.63,190.03,1309900.0

2022-11-04,188.03,204.5,187.15,199.61,3467800.0

2022-11-07,197.1,206.9,196.09,204.41,2847100.0

2022-11-08,202.3,205.03,198.2,200.22,1468100.0

2022-11-09,199.89,202.09,196.17,197.2,1399500.0

2022-11-10,195.27,201.2,194.22,199.0,1808500.0

2022-11-11,205.6,209.08,201.11,207.8,3801700.0

2022-11-14,207.33,217.26,207.33,211.85,2671800.0

2022-11-15,211.85,232.1,207.98,218.39,2843800.0

2022-11-16,217.23,231.6,213.4,227.05,2773600.0

2022-11-17,225.88,228.1,216.9,221.09,1813900.0

2022-11-18,220.16,221.6,216.6,219.42,1844300.0

2022-11-21,216.74,221.6,213.11,218.1,2642400.0

2022-11-22,218.09,226.1,217.1,218.3,1799400.0

2022-11-23,216.72,223.86,215.1,218.7,1683300.0

2022-11-24,219.54,221.9,214.7,218.29,1390900.0

2022-11-25,217.11,220.1,216.21,219.07,1106000.0

2022-11-28,214.87,221.69,210.8,220.5,1918500.0

2022-11-29,221.94,226.08,217.6,224.6,2681500.0

2022-11-30,221.01,226.39,219.28,220.41,1586800.0

2022-12-01,224.1,237.1,224.1,225.98,3721400.0

2022-12-02,226.34,228.26,221.75,222.05,2542100.0

2022-12-05,224.1,230.13,223.8,226.59,2266700.0

2022-12-06,224.78,246.7,224.34,238.1,3607800.0

2022-12-07,238.1,245.1,233.68,239.0,2594400.0

2022-12-08,240.86,242.08,236.24,239.18,1388500.0

2022-12-09,240.1,248.28,237.6,248.28,2271100.0

2022-12-12,247.1,250.56,241.7,243.75,2054900.0

2022-12-13,242.3,258.1,241.1,253.43,2229400.0

2022-12-14,252.44,260.09,249.5,258.56,1585100.0

2022-12-15,257.35,264.07,253.1,255.78,1415000.0

2022-12-16,255.78,257.1,252.2,255.78,1015900.0

2022-12-19,255.1,259.09,252.2,254.09,1044000.0

2022-12-20,253.95,254.97,244.5,247.63,1681200.0

2022-12-21,247.97,251.59,246.44,247.15,1141100.0

2022-12-22,248.1,253.82,246.1,249.72,1173200.0

2022-12-23,247.2,253.72,246.1,252.19,1184900.0

2022-12-26,252.2,253.1,248.1,248.61,1157600.0

2022-12-27,248.61,262.51,246.9,252.1,1804000.0

2022-12-28,251.03,253.1,248.2,250.1,1295500.0

2022-12-29,249.1,252.6,244.33,251.44,1211000.0

2022-12-30,251.07,253.1,248.2,249.0,1265100.0

2023-01-03,249.0,249.97,242.44,245.55,1799100.0

2023-01-04,245.09,248.33,240.6,245.66,1469400.0

2023-01-05,245.66,272.02,245.66,272.02,3589500.0

2023-01-06,276.1,281.96,266.22,273.55,3795600.0

2023-01-09,278.34,279.86,269.9,278.1,2538000.0

2023-01-10,278.11,283.1,275.1,277.86,1646600.0

2023-01-11,277.1,279.1,272.91,275.81,1282900.0

2023-01-12,275.81,278.28,272.43,275.6,974000.0

2023-01-13,277.0,281.4,273.41,277.35,2190300.0

2023-01-16,281.07,290.1,279.1,283.1,2904100.0

2023-01-17,282.1,283.1,275.02,277.27,1937700.0

2023-01-18,278.1,284.62,274.6,277.24,1599500.0

2023-01-19,276.1,278.1,271.21,275.1,1294000.0

2023-01-20,276.0,279.54,269.68,271.05,1293700.0

2023-01-30,270.5,275.43,262.1,269.69,2201100.0

2023-01-31,268.1,269.78,259.11,260.1,2325500.0

2023-02-01,262.04,265.12,257.1,264.08,1561000.0

2023-02-02,265.49,265.6,259.3,260.04,1785400.0

2023-02-03,259.56,264.9,255.4,263.88,1965600.0

2023-02-06,262.0,264.1,253.46,261.7,1894200.0

2023-02-07,262.21,263.6,258.12,259.8,1149600.0

2023-02-08,260.11,261.6,256.1,257.2,1035900.0

2023-02-09,257.2,263.89,256.6,260.68,1594000.0

2023-02-10,260.1,262.1,256.1,259.1,1476000.0

2023-02-13,257.1,268.88,256.6,265.09,2743200.0

2023-02-14,265.1,270.58,263.28,267.39,2056200.0

2023-02-15,266.78,271.1,265.2,266.14,2073700.0

2023-02-16,266.1,274.1,264.1,270.41,1887300.0

2023-02-17,270.1,275.96,263.12,263.54,1413200.0

2023-02-20,262.11,268.86,262.11,267.1,1051500.0

2023-02-21,266.6,267.98,257.23,260.55,1283900.0

2023-02-22,258.1,273.65,257.12,266.6,1986100.0

2023-02-23,266.8,269.08,255.61,259.06,1739500.0

2023-02-24,257.09,257.11,252.0,254.62,1182500.0

2023-02-27,254.63,258.65,250.98,256.1,1412700.0

2023-02-28,254.22,259.6,252.2,255.92,1048800.0

2023-03-01,255.85,261.75,254.13,260.33,1442800.0

2023-03-02,260.38,261.9,257.13,260.1,767900.0

2023-03-03,260.88,265.09,255.6,257.25,967300.0

2023-03-06,257.24,259.06,252.67,259.0,766800.0

2023-03-07,258.59,261.59,253.2,254.69,1035200.0

2023-03-08,252.25,253.78,247.9,249.66,1056200.0

2023-03-09,249.81,258.6,249.81,254.38,1521900.0

2023-03-10,251.1,257.55,250.1,253.65,1124000.0

2023-03-13,253.65,265.0,251.74,262.5,1502800.0

2023-03-14,262.52,266.49,253.6,257.3,1251200.0

2023-03-15,256.16,259.36,252.1,252.32,1027000.0

2023-03-16,250.1,258.5,249.2,256.09,1142500.0

2023-03-17,258.1,258.45,243.01,245.0,2951000.0

2023-03-20,245.0,248.28,238.1,247.61,1715200.0

2023-03-21,247.81,256.6,244.43,253.25,1577700.0

2023-03-22,253.63,259.57,245.2,247.8,1451800.0

2023-03-23,247.81,256.91,245.7,253.68,1189900.0

2023-03-24,253.1,264.1,252.9,257.8,1594900.0

2023-03-27,257.81,260.09,251.1,254.12,1167400.0

2023-03-28,255.1,267.1,253.1,263.09,1636900.0

2023-03-29,262.72,264.88,259.48,263.96,1318900.0

2023-03-30,263.1,267.4,260.68,265.06,1067400.0

2023-03-31,265.1,281.28,265.1,278.1,2988500.0

2023-04-03,275.12,283.9,274.1,275.26,1513000.0

2023-04-04,276.57,287.24,272.1,285.1,1894000.0

2023-04-06,283.98,289.17,273.6,277.59,1317900.0

2023-04-07,276.1,280.9,270.9,272.6,1077100.0

2023-04-10,272.6,275.1,258.11,273.0,2778100.0

2023-04-11,273.16,274.45,265.13,268.53,1770100.0

2023-04-12,268.53,269.49,257.38,259.5,2756500.0

2023-04-13,258.12,259.94,254.18,258.78,2007800.0

2023-04-14,257.84,265.1,257.56,259.37,1480600.0

2023-04-17,264.6,270.58,257.1,260.49,1631300.0

2023-04-18,259.92,265.1,258.27,264.96,1149100.0

2023-04-19,263.82,264.1,256.1,258.29,1249700.0

2023-04-20,258.3,258.95,251.09,252.6,1052500.0

2023-04-21,253.95,260.9,250.1,254.83,1072500.0

2023-04-24,255.6,255.6,245.1,247.0,1896700.0

2023-04-25,246.63,250.96,244.23,248.2,958900.0

2023-04-26,248.19,251.3,245.73,249.88,973000.0

2023-04-27,248.1,255.11,242.6,252.08,1525700.0

2023-04-28,254.8,260.21,252.9,255.84,1295100.0

2023-05-04,267.92,280.18,265.1,274.38,4636700.0

2023-05-05,277.1,283.2,272.33,281.35,2104500.0

2023-05-08,282.43,283.1,272.6,274.69,1954700.0

2023-05-09,273.19,277.65,270.4,271.15,2344500.0

2023-05-10,271.5,271.6,265.1,266.9,1456700.0

2023-05-11,266.9,269.99,265.6,267.69,970500.0

2023-05-12,267.1,269.1,261.1,262.71,1085500.0

2023-05-15,262.55,266.87,256.23,265.87,1409900.0

2023-05-16,266.11,266.44,259.1,261.81,717200.0

2023-05-17,260.29,262.1,255.15,256.77,912100.0

2023-05-18,256.9,263.98,256.1,259.86,1222700.0

2023-05-19,258.76,261.84,252.3,259.09,1049800.0

2023-05-22,257.1,272.1,254.0,268.11,1667300.0

2023-05-23,268.12,269.95,262.04,262.68,1072800.0

2023-05-24,261.08,262.57,256.1,256.65,930000.0

2023-05-25,256.65,256.65,245.48,249.06,1387000.0

2023-05-26,249.06,250.9,243.1,244.86,991400.0

2023-05-29,244.91,247.1,238.1,241.71,1618100.0

2023-05-30,240.61,244.6,239.18,241.67,1158800.0

2023-05-31,238.2,239.36,232.12,234.02,1707200.0

2023-06-01,234.01,238.76,233.53,236.1,1413500.0

2023-06-02,235.07,240.1,233.61,240.1,1585200.0

2023-06-05,237.1,237.9,227.6,228.18,2061100.0

2023-06-06,229.1,230.9,222.1,227.0,2447900.0

2023-06-07,226.93,227.58,219.96,220.66,2151400.0

2023-06-08,221.13,228.63,220.1,227.6,1722400.0

2023-06-09,226.9,231.59,225.13,227.97,1640200.0

2023-06-12,227.25,240.1,225.34,234.7,1741000.0

2023-06-13,234.56,240.71,233.15,238.75,1486300.0

2023-06-14,238.75,251.98,238.75,249.67,1989100.0

2023-06-15,249.59,252.3,247.32,249.71,1494300.0

2023-06-16,250.1,253.09,247.2,250.0,1414600.0

2023-06-19,249.6,252.1,243.1,247.11,1999000.0

2023-06-20,248.09,248.54,240.4,243.73,1409400.0

2023-06-21,243.04,245.48,239.1,239.68,1237900.0

2023-06-26,237.09,238.08,231.08,234.14,1673200.0

2023-06-27,234.61,238.59,232.05,235.6,1094600.0

2023-06-28,235.38,240.75,233.2,235.99,1137900.0

2023-06-29,234.98,238.0,231.1,232.91,1029300.0

2023-06-30,233.3,234.5,227.21,229.48,1316700.0

2023-07-03,230.41,238.46,225.63,237.7,1853800.0

2023-07-04,237.7,239.2,232.65,239.16,1080700.0

2023-07-05,238.09,238.09,231.3,234.04,1286900.0

2023-07-06,234.0,236.1,227.4,229.12,1417900.0

2023-07-07,228.09,231.1,225.7,229.1,935300.0

2023-07-10,229.71,231.43,225.59,227.6,1263800.0

2023-07-11,227.1,227.39,224.27,226.38,1017600.0

2023-07-12,226.07,229.64,225.19,227.47,901900.0

2023-07-13,228.78,235.08,228.31,231.71,1744500.0

2023-07-14,231.98,235.08,230.68,233.1,1094300.0

2023-07-17,232.11,233.98,229.9,232.64,798900.0

2023-07-18,232.8,234.01,229.8,230.22,894300.0

2023-07-19,230.22,232.6,227.6,229.42,836800.0

2023-07-20,229.9,237.1,229.26,230.1,1417400.0

2023-07-21,230.1,239.72,228.81,237.93,2606800.0

2023-07-24,237.9,237.9,231.12,233.19,1363400.0

2023-07-25,242.1,249.1,240.6,243.9,3241400.0

2023-07-26,242.79,248.1,240.61,244.68,1185400.0

2023-07-27,245.08,254.1,243.1,251.12,2613900.0

2023-07-28,252.12,263.7,249.11,262.66,2691700.0

2023-07-31,262.65,280.1,256.6,257.21,3107600.0

2023-08-01,257.22,259.59,252.08,254.25,1564600.0

2023-08-02,253.0,255.9,252.11,254.12,916500.0

2023-08-03,253.08,257.1,249.63,254.7,1095700.0

2023-08-04,257.05,262.1,253.45,254.79,995200.0

2023-08-07,251.11,254.89,249.1,250.9,1183000.0

2023-08-08,250.9,254.67,248.38,253.2,1031600.0

2023-08-09,252.59,258.1,251.6,256.73,1153500.0

2023-08-10,255.48,257.66,253.48,256.49,1123400.0

2023-08-11,257.52,259.67,252.1,252.1,1138600.0

2023-08-14,249.77,251.21,244.19,250.62,1216200.0

2023-08-15,253.28,253.6,247.62,248.61,953400.0

2023-08-16,247.3,251.23,246.22,248.23,896900.0

2023-08-17,246.45,260.1,245.31,257.88,1578800.0

2023-08-18,256.7,259.08,250.6,250.89,1057400.0

2023-08-21,251.11,262.36,250.14,254.46,2009300.0

2023-08-22,254.47,256.73,250.1,253.33,1204900.0

2023-08-23,253.1,255.75,249.06,249.06,743300.0

2023-08-24,249.06,260.85,248.68,258.54,1333400.0

2023-08-25,256.62,259.0,252.3,255.71,1126200.0

2023-08-28,266.1,270.6,253.6,256.42,1709900.0

2023-08-29,254.6,260.1,253.1,259.7,1189300.0

2023-08-30,260.08,266.6,258.37,263.78,1235100.0

2023-08-31,268.1,275.0,258.6,273.15,2413400.0

2023-09-01,273.1,278.2,272.21,277.59,1635400.0

2023-09-04,277.47,283.98,275.1,277.5,2103700.0

2023-09-05,280.72,280.78,274.0,274.81,1176300.0

2023-09-06,274.8,275.57,271.4,272.38,786100.0

2023-09-07,270.1,274.54,268.79,269.95,1249400.0

2023-09-08,268.6,271.36,265.43,267.96,707600.0

2023-09-11,267.96,272.65,264.6,267.75,1008800.0

2023-09-12,267.75,269.28,265.66,266.5,642300.0

2023-09-13,267.1,268.6,263.1,266.89,731800.0

2023-09-14,266.07,269.6,265.18,267.33,755800.0

2023-09-15,267.51,268.94,263.25,264.81,1178500.0

2023-09-18,262.11,268.6,261.7,268.13,887700.0

2023-09-19,268.13,268.13,262.7,265.79,730800.0

2023-09-20,265.54,265.54,262.1,263.11,510600.0

2023-09-21,261.7,262.9,257.3,257.42,938200.0

2023-09-22,257.1,263.38,255.65,262.78,1347500.0

2023-09-25,262.86,264.54,258.82,259.17,848900.0

2023-09-26,258.8,260.38,256.3,256.72,846100.0

2023-09-27,258.99,263.88,257.52,260.94,1076000.0

2023-09-28,260.96,262.06,256.5,256.9,903200.0

2023-10-09,256.95,259.79,252.14,257.33,1282100.0

2023-10-10,257.41,262.26,254.25,254.44,1051500.0

2023-10-11,254.46,256.65,253.69,254.71,701100.0

2023-10-12,256.6,259.18,251.98,254.4,977600.0

2023-10-13,253.12,254.09,248.84,251.4,853500.0

2023-10-16,251.38,251.6,246.32,247.98,779900.0

2023-10-17,248.72,250.9,245.62,247.98,747400.0

2023-10-18,247.09,252.1,245.31,246.42,932100.0

2023-10-19,245.8,246.1,240.77,241.1,932100.0

2023-10-20,240.13,243.21,238.2,239.21,796700.0

2023-10-23,239.21,244.75,236.7,237.94,815500.0

2023-10-24,238.48,244.6,236.1,243.05,1341100.0

2023-10-25,248.1,249.99,244.24,247.24,1123100.0

2023-10-26,245.09,251.23,244.1,250.9,856500.0

2023-10-27,251.05,256.28,249.12,255.41,809600.0

2023-10-30,255.48,263.98,255.48,261.08,1193300.0

2023-10-31,262.6,265.5,258.83,264.12,1118700.0

2023-11-01,275.1,280.08,265.1,265.5,2025300.0

2023-11-02,265.51,266.35,258.6,260.1,980400.0

2023-11-03,260.6,262.7,257.86,258.75,1068800.0

2023-11-06,258.81,260.54,253.1,256.1,1424800.0

2023-11-07,254.6,255.08,251.1,253.85,1004600.0

2023-11-08,252.1,254.08,250.58,252.1,805600.0

2023-11-09,250.89,253.48,250.11,252.48,793400.0

2023-11-10,251.49,252.29,248.6,251.47,976200.0

2023-11-13,250.6,250.76,246.68,247.99,804000.0

2023-11-14,247.97,249.98,245.56,246.45,833900.0

2023-11-15,247.95,250.9,247.16,248.93,969700.0

2023-11-16,248.86,250.3,245.67,245.93,583400.0

2023-11-17,245.1,245.91,241.1,243.34,799000.0

2023-11-20,243.3,248.65,240.7,244.95,1057500.0

2023-11-21,245.1,249.58,242.62,248.0,1136300.0

2023-11-22,246.3,249.6,245.62,249.03,675000.0

2023-11-23,248.15,249.0,244.6,246.6,613100.0

2023-11-24,246.1,247.6,243.7,245.55,607600.0

2023-11-27,243.45,244.19,238.6,240.85,1010400.0

2023-11-28,239.1,243.6,238.91,241.65,678700.0

2023-11-29,240.6,241.59,237.46,239.69,561600.0

2023-11-30,240.4,244.6,239.1,243.66,771800.0

2023-12-01,243.67,244.59,238.3,238.49,905200.0

2023-12-04,238.11,239.59,227.73,229.24,2023300.0

2023-12-05,227.71,228.6,223.29,223.7,1082600.0

2023-12-06,221.78,227.48,220.6,224.78,1509900.0

2023-12-07,224.78,225.9,220.81,223.76,1088300.0

2023-12-08,224.05,226.87,220.19,226.1,1552400.0

2023-12-11,224.07,229.58,217.12,229.08,2248400.0

2023-12-12,228.65,230.76,227.23,228.85,851900.0

2023-12-13,228.0,228.57,220.1,220.15,1582100.0

2023-12-14,220.1,221.52,211.48,212.6,1840600.0

2023-12-15,212.59,215.1,208.1,211.01,1787600.0

2023-12-18,209.61,212.0,207.13,209.06,1334500.0

2023-12-19,208.35,210.0,206.16,209.23,958700.0

2023-12-20,209.11,210.75,205.07,205.81,1128700.0

2023-12-21,204.0,208.91,203.92,207.1,1098300.0

2023-12-22,207.12,210.1,205.79,207.98,1111200.0

2023-12-25,207.1,210.69,207.1,210.05,818400.0

2023-12-26,209.77,211.0,208.6,209.85,807800.0

2023-12-27,210.58,213.11,208.7,211.42,1110700.0

2023-12-28,211.09,220.9,209.42,219.87,1692600.0

2023-12-29,219.87,222.29,215.11,217.9,1793700.0

2024-01-02,216.91,217.92,208.7,209.44,1885100.0

2024-01-03,208.5,209.6,200.0,202.38,2527700.0

2024-01-04,201.1,202.1,194.86,196.65,2067200.0

2024-01-05,195.43,200.08,194.62,197.87,1555700.0

2024-01-08,198.7,202.1,197.1,198.85,1862000.0

2024-01-09,197.47,198.06,192.1,196.44,2005500.0

2024-01-10,196.09,199.5,194.51,196.31,1313800.0

2024-01-11,195.2,199.1,193.6,197.99,1303300.0

2024-01-12,197.12,201.21,195.4,199.86,1412900.0

2024-01-15,198.65,202.9,196.1,197.53,1661300.0

2024-01-16,196.94,200.6,195.53,199.08,1314200.0

2024-01-17,199.08,199.1,193.2,193.3,1661300.0

2024-01-18,191.75,196.42,189.5,196.07,1492100.0

2024-01-19,194.3,200.88,194.29,199.24,1362800.0

2024-01-22,198.53,198.95,191.34,192.12,1755700.0

2024-01-23,192.06,196.25,189.1,192.3,1466400.0

2024-01-24,192.71,194.37,187.45,192.93,1401300.0

2024-01-25,192.92,198.0,191.1,197.6,1925900.0

2024-01-26,196.67,200.6,195.26,196.84,1538500.0

2024-01-29,196.84,201.69,190.42,195.4,1915600.0

2024-01-30,193.29,195.09,185.59,185.89,2194100.0

2024-01-31,185.87,186.7,180.49,184.22,1681300.0

2024-02-01,183.4,187.6,182.66,185.16,1455000.0

2024-02-02,185.99,193.6,184.26,189.75,2296500.0

2024-02-05,186.08,197.88,185.14,195.32,2331400.0

2024-02-06,195.28,205.17,194.1,204.7,2626600.0

2024-02-07,204.7,209.6,201.9,209.6,2476700.0

2024-02-08,209.66,215.89,203.3,205.1,1962100.0

2024-02-19,211.1,215.74,204.1,206.43,2072400.0

2024-02-20,205.7,208.38,200.2,203.21,1418700.0

2024-02-21,200.04,215.22,199.3,211.66,2536100.0

2024-02-22,209.74,212.1,207.29,209.98,1893300.0

2024-02-23,209.9,212.3,206.9,209.46,1381300.0

2024-02-26,207.64,210.84,204.65,207.1,1280900.0

2024-02-27,205.4,206.4,201.71,204.6,1737100.0

2024-02-28,203.96,206.59,201.75,201.75,1653900.0

2024-02-29,201.1,204.35,200.85,204.23,2034900.0

2024-03-01,202.64,207.38,201.6,206.61,1902600.0

2024-03-04,205.78,209.8,205.78,209.36,1863900.0

2024-03-05,208.46,217.08,208.1,216.2,2416300.0

2024-03-06,215.98,221.32,213.4,214.2,1862300.0

2024-03-07,213.65,220.73,213.62,217.09,1530400.0

2024-03-08,216.48,218.59,212.1,214.04,990100.0

2024-03-11,212.6,221.98,212.6,219.8,1521500.0

2024-03-12,219.98,229.09,217.75,227.63,2665200.0

2024-03-13,226.1,228.55,223.13,225.29,1091800.0

2024-03-14,225.28,232.1,225.1,226.85,1372900.0

2024-03-15,225.61,230.1,224.43,225.97,797500.0

2024-03-18,226.09,232.99,224.29,232.1,1682200.0

2024-03-19,232.1,247.1,230.3,241.99,2655200.0

2024-03-20,241.88,243.09,237.41,242.29,2046800.0

2024-03-21,241.0,252.09,240.1,251.55,2003300.0

2024-03-22,251.1,251.1,237.1,246.6,2338100.0

2024-03-25,243.1,245.4,236.59,243.02,1853700.0

2024-03-26,243.02,251.1,242.13,250.7,1608300.0

2024-03-27,251.1,252.43,246.5,247.7,1049600.0

2024-03-28,247.79,251.92,243.3,247.54,1252000.0

2024-03-29,247.09,248.61,242.73,245.1,969100.0

2024-04-01,246.07,254.87,244.76,254.1,1617400.0

2024-04-02,252.7,254.55,250.14,251.9,933400.0

2024-04-03,251.32,257.08,249.1,252.1,874000.0

2024-04-08,250.1,250.1,238.22,238.86,2793600.0

2024-04-09,237.55,243.6,237.42,241.74,1131200.0

2024-04-10,241.11,242.99,238.39,240.25,698400.0

2024-04-11,239.07,244.1,238.9,242.23,706900.0

2024-04-12,242.1,243.35,236.1,237.28,836100.0

2024-04-15,237.28,248.83,236.1,247.75,1380400.0

2024-04-16,246.4,248.2,238.6,238.86,1315600.0

2024-04-17,238.38,241.59,237.3,240.29,856700.0

2024-04-18,240.29,244.89,238.3,239.95,894900.0

2024-04-19,239.75,240.34,234.32,236.88,1007800.0

2024-04-22,237.44,245.08,236.61,244.2,1066000.0

2024-04-23,244.09,248.7,242.3,247.49,1099000.0

2024-04-24,246.1,248.69,242.62,247.09,810800.0

2024-04-25,247.08,247.09,240.5,243.57,660300.0

2024-04-26,244.02,252.69,244.02,249.6,1488700.0

2024-04-29,249.1,256.89,246.1,251.16,2434000.0

2024-04-30,252.98,260.98,251.0,256.34,1501900.0

2024-05-06,260.07,272.34,258.68,264.22,2811100.0

2024-05-07,264.09,267.25,261.23,265.48,1137400.0

2024-05-08,265.6,266.1,260.1,262.58,884700.0

2024-05-09,263.1,265.06,261.1,262.98,1112700.0

2024-05-10,262.9,263.96,258.1,260.42,874900.0

2024-05-13,257.1,258.5,244.08,250.1,3040200.0

2024-05-14,247.92,250.98,244.6,246.9,1752100.0

2024-05-15,247.95,250.61,245.1,248.23,1037600.0

2024-05-16,248.23,251.68,245.21,248.78,1134300.0

2024-05-17,248.1,253.35,246.77,252.25,1324100.0

2024-05-20,252.25,258.1,248.22,249.4,1710000.0

2024-05-21,248.1,248.76,245.7,247.57,836600.0

2024-05-22,247.57,247.99,242.37,244.34,1028800.0

2024-05-23,244.08,245.34,239.2,240.77,822300.0

2024-05-24,240.27,240.28,234.12,234.68,1372100.0

2024-05-27,235.1,238.1,233.6,235.7,1141000.0

2024-05-28,235.27,236.98,232.14,232.87,861800.0

2024-05-29,231.85,234.8,230.1,231.28,831500.0

2024-05-30,230.9,233.0,227.44,229.64,920600.0

2024-05-31,231.08,237.35,229.37,235.8,1590200.0

2024-06-03,235.8,245.6,235.21,238.75,1747100.0

2024-06-04,238.48,242.95,237.2,242.0,1203200.0

2024-06-05,242.0,243.09,235.5,236.55,938900.0

2024-06-06,237.87,238.1,230.4,232.66,1230200.0

2024-06-07,232.1,233.85,227.65,228.54,897800.0

2024-06-11,227.1,227.1,215.6,221.3,2289100.0

2024-06-12,220.11,224.25,218.9,221.21,1539000.0

2024-06-13,221.09,222.25,214.59,219.27,2028000.0

2024-06-14,218.1,220.9,213.79,218.44,2555500.0

2024-06-17,217.19,222.6,214.59,222.1,1574100.0

2024-06-18,222.1,222.56,214.1,215.78,1580800.0

2024-06-19,215.78,217.56,212.9,216.69,1373300.0

2024-06-20,216.1,219.0,213.92,214.81,957100.0

2024-06-21,214.15,215.9,208.62,210.24,1609900.0

2024-06-24,207.6,221.57,205.8,217.52,2119700.0

2024-06-25,216.2,219.17,212.2,213.5,1270900.0

2024-06-26,212.53,220.4,212.31,217.11,1465300.0

2024-06-27,217.6,218.67,207.37,208.06,2193800.0

2024-06-28,207.02,207.78,200.15,200.67,2350000.0

2024-07-01,198.99,201.09,195.91,197.37,1843400.0

2024-07-02,195.6,202.47,193.84,199.29,2047500.0

2024-07-03,199.6,200.49,194.6,194.88,1332500.0

2024-07-04,195.6,197.98,193.6,193.6,1241800.0

2024-07-05,192.6,195.08,188.4,190.94,1192000.0

2024-07-08,189.6,191.28,185.1,185.63,1231100.0

2024-07-09,185.55,188.89,183.15,186.72,1457300.0

2024-07-10,185.45,190.61,184.63,186.74,1204800.0

2024-07-11,189.6,195.31,186.33,191.81,1846400.0

2024-07-12,191.85,194.26,190.79,193.51,1332300.0

2024-07-15,192.6,194.88,191.68,192.1,928900.0

2024-07-16,190.23,191.59,188.3,190.3,997600.0

2024-07-17,189.6,199.58,188.7,197.96,2429600.0

2024-07-18,196.78,205.89,195.61,197.89,2528000.0

2024-07-19,196.68,202.3,195.09,201.78,1966300.0

2024-07-22,201.6,201.79,192.62,192.73,2457900.0

2024-07-23,191.12,191.86,178.5,178.59,3698500.0

2024-07-24,176.53,179.56,174.68,174.8,1974500.0

2024-07-25,174.08,177.78,172.75,174.25,1551700.0

2024-07-26,174.6,176.27,172.61,175.02,1266900.0

2024-07-29,174.5,176.55,169.55,170.13,2000000.0

2024-07-30,168.94,169.1,165.07,168.43,2026700.0

2024-07-31,168.86,180.58,167.71,177.81,2510400.0

2024-08-01,177.6,177.6,168.8,169.03,2488700.0

2024-08-02,167.6,170.45,166.88,167.9,1641500.0

2024-08-05,165.6,175.2,165.58,170.66,2318600.0

2024-08-06,170.81,173.2,168.66,170.43,1415400.0

2024-08-07,169.4,176.04,168.79,175.15,2013200.0

2024-08-08,173.96,184.56,173.37,182.93,3786400.0

2024-08-09,182.93,185.45,180.03,180.51,2181400.0

2024-08-12,178.68,181.31,176.32,177.1,1550800.0

2024-08-13,176.73,177.6,172.31,173.96,1313800.0

2024-08-14,173.6,174.38,169.3,171.18,1182300.0

2024-08-15,170.59,173.21,169.05,170.19,1676600.0

2024-08-16,169.4,170.76,166.4,170.61,1414700.0

2024-08-19,170.7,174.32,167.7,168.0,1601200.0

2024-08-20,167.75,168.59,165.73,166.6,1037800.0

2024-08-21,165.62,167.86,165.23,166.0,839300.0

2024-08-22,166.08,166.08,156.61,159.79,2410600.0

2024-08-23,159.23,162.85,158.8,160.87,1305300.0

2024-08-26,160.57,161.81,157.04,158.46,1225500.0

2024-08-27,157.14,158.6,155.01,156.67,1155400.0

2024-08-28,155.6,155.89,146.24,149.39,2976400.0

2024-08-29,150.56,157.27,150.25,156.19,2349200.0

2024-08-30,155.18,165.46,152.7,161.62,2389400.0

2024-09-02,160.81,162.49,154.8,154.8,2147900.0

2024-09-03,154.77,159.27,153.6,157.7,1332200.0

2024-09-04,157.6,160.59,155.11,156.2,1322200.0

2024-09-05,154.6,157.4,154.6,155.84,908100.0

2024-09-06,155.82,156.04,151.6,151.6,916100.0

2024-09-09,149.5,151.41,146.1,146.98,2305300.0

2024-09-10,147.01,150.12,145.92,147.95,2018700.0

2024-09-11,145.29,145.89,141.9,142.2,2734700.0

2024-09-12,140.61,142.17,135.42,136.1,3756200.0

2024-09-13,135.02,135.56,131.79,131.79,3129800.0

2024-09-18,131.76,133.37,129.63,130.2,2228300.0

2024-09-19,131.56,138.1,129.44,135.0,3789700.0

2024-09-20,134.04,135.93,132.1,134.11,2075900.0

2024-09-23,134.58,139.59,134.26,135.23,2279500.0

2024-09-24,137.41,143.19,134.2,141.8,4202400.0

2024-09-25,143.58,147.48,142.09,142.13,4374400.0

2024-09-26,141.6,157.38,141.3,157.38,5375600.0

2024-09-27,167.6,174.16,165.8,174.16,5302700.0

2024-09-30,192.53,192.62,187.82,192.62,3960300.0

2024-10-08,212.92,212.92,195.6,212.89,7751500.0

2024-10-09,199.6,207.48,190.56,190.56,7633600.0

2024-10-10,187.62,200.59,181.67,188.98,5886300.0

2024-10-11,186.09,192.71,175.83,178.58,3819400.0

2024-10-14,178.6,188.6,175.36,188.6,4911100.0

2024-10-15,187.59,188.51,179.6,179.67,3393700.0

2024-10-16,177.59,182.59,175.68,177.22,2658100.0

2024-10-17,178.17,179.4,173.58,173.75,2232900.0

2024-10-18,172.61,182.66,170.18,177.8,3723500.0

2024-10-21,177.72,180.94,174.6,180.05,3526900.0

2024-10-22,180.05,183.69,177.3,181.47,3134000.0

2024-10-23,181.56,192.87,178.81,187.1,3980600.0

2024-10-24,185.6,187.1,179.11,179.95,2227100.0

2024-10-25,179.5,186.1,176.67,182.81,2679100.0

2024-10-28,185.4,192.6,181.12,188.9,3693100.0

2024-10-29,187.78,191.38,181.99,184.3,3239000.0

2024-10-30,181.12,183.1,174.6,175.91,2998200.0

2024-10-31,177.1,181.94,176.12,178.01,2216200.0

2024-11-01,176.65,185.1,175.71,181.59,3234000.0

2024-11-04,182.6,185.28,178.68,184.6,2908400.0

2024-11-05,184.36,191.65,181.81,190.08,3821300.0

2024-11-06,189.0,191.6,185.41,189.1,2925100.0

2024-11-07,187.46,208.66,187.1,208.66,6040500.0

2024-11-08,211.72,211.76,200.81,202.0,4103500.0

2024-11-11,197.6,199.59,191.94,198.6,3453500.0

2024-11-12,198.64,204.16,194.68,197.26,2578800.0

2024-11-13,194.61,198.88,194.21,197.4,1745500.0

2024-11-14,196.52,198.44,192.2,192.46,2261400.0

2024-11-15,191.06,193.39,186.67,188.4,1976300.0

2024-11-18,188.1,192.1,183.7,185.27,1905900.0

2024-11-19,185.36,188.03,178.91,184.1,2133300.0

2024-11-20,182.6,186.88,181.16,185.96,1382900.0

2024-11-21,185.12,186.29,182.2,184.11,1502500.0

2024-11-22,183.4,184.54,176.1,176.6,2031600.0

2024-11-25,176.61,178.59,173.64,176.51,1810300.0

2024-11-26,174.62,181.35,174.62,179.4,1538800.0

2024-11-27,178.85,185.59,176.13,182.56,1925300.0

2024-11-28,182.58,183.46,178.48,179.21,1262100.0

2024-11-29,179.36,183.44,179.08,179.23,1975800.0

2024-12-02,178.4,181.6,175.89,180.35,1734400.0

2024-12-03,180.35,180.74,177.6,178.6,1208400.0

2024-12-04,178.62,180.1,176.19,177.62,1217300.0

2024-12-05,176.6,177.24,173.31,174.29,1905900.0

2024-12-06,174.32,177.18,173.61,175.65,1621500.0

2024-12-09,175.98,183.45,173.11,179.6,3023300.0

2024-12-10,189.2,193.27,181.1,182.1,4593600.0

2024-12-11,181.09,188.29,179.6,184.84,3747200.0

2024-12-12,184.48,195.8,183.48,194.82,4488100.0

2024-12-13,192.99,193.46,184.9,185.24,3127800.0

2024-12-16,184.5,185.11,175.86,177.03,3312500.0

2024-12-17,177.07,178.55,175.2,177.07,2024400.0

2024-12-18,176.69,178.5,173.55,174.24,2240100.0

2024-12-19,172.48,172.59,164.1,166.1,4389800.0

2024-12-20,166.18,167.33,162.93,165.9,2782200.0

2024-12-23,165.9,167.66,164.11,164.6,2219200.0

2024-12-24,164.6,166.2,163.62,165.75,1535100.0

2024-12-25,165.75,166.92,164.63,165.1,1092600.0

2024-12-26,165.18,165.26,160.96,161.71,2621800.0

2024-12-27,161.68,164.26,159.35,161.88,2059300.0

2024-12-30,161.63,165.18,159.4,160.14,2592200.0

2024-12-31,161.1,169.6,161.1,162.9,5113200.0

2025-01-02,159.6,163.9,156.48,159.91,3949400.0

2025-01-03,159.6,164.23,159.15,161.58,3478700.0

2025-01-06,156.6,163.77,152.75,157.46,3132300.0

2025-01-07,157.93,159.05,154.31,157.1,2016100.0

2025-01-08,155.97,161.45,154.61,159.16,2804700.0

2025-01-09,159.16,165.23,157.07,162.57,2881900.0

2025-01-10,161.99,162.9,157.6,157.61,2346900.0

2025-01-13,154.6,160.2,154.6,159.3,1730100.0

2025-01-14,159.1,167.75,158.6,165.66,3368000.0

2025-01-15,165.51,166.1,163.4,165.15,1483300.0

2025-01-16,165.58,167.3,160.48,161.95,2297700.0

2025-01-17,161.59,164.6,160.7,163.02,1974100.0

2025-01-20,164.2,169.42,163.9,165.48,3317300.0

2025-01-21,166.61,166.61,161.15,163.6,2512600.0

2025-01-22,162.49,162.49,158.43,159.3,2252100.0

2025-01-23,160.6,162.4,159.1,159.84,1339600.0

2025-01-24,160.59,160.59,156.93,157.31,2292400.0

2025-01-27,157.32,158.72,156.17,156.68,1483000.0

2025-02-05,156.6,156.68,146.92,147.92,4676600.0

2025-02-06,146.6,148.2,142.76,145.48,4412400.0

2025-02-07,144.6,148.06,143.9,146.89,3876600.0

2025-02-10,147.05,148.23,144.55,147.9,2837100.0

2025-02-11,147.93,149.1,143.71,144.19,3196000.0

2025-02-12,143.94,146.4,142.16,146.4,3319400.0

2025-02-13,146.35,154.1,145.65,151.07,6344600.0

2025-02-14,149.6,153.62,148.61,153.0,3343500.0

2025-02-17,153.0,158.6,152.6,155.79,3417900.0

2025-02-18,155.25,155.54,150.97,152.7,2171600.0

2025-02-19,151.22,154.52,149.3,151.94,2262200.0

2025-02-20,151.93,155.5,151.1,152.68,1798500.0

2025-02-21,154.1,160.5,153.48,154.86,3417200.0

2025-02-24,153.6,160.28,152.67,157.11,3962200.0

2025-02-25,155.1,157.26,153.9,156.12,1888500.0

2025-02-26,155.24,158.1,153.22,155.5,2135000.0

2025-02-27,154.63,160.43,154.15,158.48,3883900.0

2025-02-28,158.55,163.5,158.17,158.45,4109600.0

2025-03-03,158.61,165.54,158.29,158.86,3612100.0

2025-03-04,158.79,158.79,153.8,155.31,1698900.0

2025-03-05,155.2,158.35,153.55,156.81,1743000.0

2025-03-06,157.24,164.1,155.62,163.75,3636700.0

2025-03-07,163.19,167.6,162.0,166.8,2872100.0

2025-03-10,165.85,172.26,164.74,169.95,2939900.0

2025-03-11,168.5,179.78,168.44,179.77,4909300.0

2025-03-12,179.77,182.36,176.31,178.19,2536900.0

2025-03-13,177.6,182.91,176.07,177.1,2927600.0

2025-03-14,177.08,188.48,175.99,184.14,4471900.0

2025-03-17,185.62,187.28,178.6,182.53,3570000.0

2025-03-18,181.61,182.53,176.55,177.3,2931000.0

2025-03-19,176.55,178.51,170.8,171.68,3557200.0

2025-03-20,171.68,171.75,167.64,168.43,1969400.0

2025-03-21,168.1,170.48,165.6,166.39,2120100.0

2025-03-24,165.72,168.6,164.6,168.12,2424500.0

2025-03-25,168.2,168.37,164.8,167.21,1481100.0

2025-03-26,166.67,170.1,165.67,167.63,1788100.0

2025-03-27,166.61,169.88,166.25,168.2,1228300.0

2025-03-28,167.59,168.57,163.28,163.69,1844700.0

2025-03-31,162.65,164.59,160.1,160.85,1624400.0

2025-04-01,160.7,163.33,159.5,161.91,1321300.0

2025-04-02,161.48,163.07,160.61,161.3,771900.0

2025-04-03,159.94,166.08,159.16,165.07,1893700.0

2025-04-07,161.6,162.6,148.5,154.7,3122700.0

2025-04-08,154.57,164.4,153.96,162.68,3327400.0

2025-04-09,160.75,170.08,159.48,168.89,3795800.0

2025-04-10,167.6,171.43,164.86,170.45,3197200.0

2025-04-11,169.1,170.18,163.63,166.2,2405900.0

2025-04-14,165.1,165.9,162.6,163.7,2060300.0

2025-04-15,163.1,164.28,161.24,162.6,1549700.0

2025-04-16,161.6,162.39,158.25,161.65,1792200.0

2025-04-17,159.63,163.93,159.0,163.1,1938300.0

2025-04-18,162.2,163.58,160.29,163.54,1476600.0

2025-04-21,162.6,163.5,159.98,160.61,2150600.0

2025-04-22,160.6,163.98,158.3,160.93,2131000.0

2025-04-23,160.93,162.1,158.61,159.43,1555800.0

2025-04-24,159.3,159.61,157.48,157.6,1211100.0

2025-04-25,157.6,159.97,157.4,157.71,1228300.0

2025-04-28,159.52,164.46,159.52,161.74,3904400.0

2025-04-29,161.75,161.86,156.3,156.4,3355600.0

2025-04-30,154.58,158.26,154.58,154.99,2167300.0

2025-05-06,155.5,155.9,153.51,155.05,2618100.0

2025-05-07,157.6,158.02,155.14,155.81,2057800.0

2025-05-08,155.1,159.11,153.7,156.35,2818800.0

2025-05-09,156.34,156.44,154.65,155.25,1303900.0

2025-05-12,155.34,156.89,155.1,156.48,1533800.0

2025-05-13,156.68,157.4,155.63,156.35,1392900.0

2025-05-14,155.94,162.07,154.65,159.35,3703500.0

2025-05-15,158.28,158.72,154.29,154.51,2715200.0

2025-05-16,154.53,154.6,150.95,151.49,2582700.0

2025-05-19,149.5,149.6,146.79,148.3,3082200.0

2025-05-20,147.6,148.13,146.7,147.1,2342500.0

2025-05-21,147.1,148.55,147.1,147.67,1614300.0

2025-05-22,147.78,148.1,146.26,146.3,1279800.0

2025-05-23,146.41,147.18,144.32,144.42,1885100.0

2025-05-26,144.1,145.46,142.3,142.82,2261400.0

2025-05-27,142.75,144.09,142.34,142.9,1425500.0

2025-05-28,142.67,143.45,142.26,143.13,1148100.0

2025-05-29,143.4,145.83,142.93,144.71,1995400.0

2025-05-30,144.71,145.09,140.6,141.15,2498900.0

2025-06-03,140.3,140.3,138.35,138.53,2473300.0

2025-06-04,138.36,139.53,137.62,138.41,2202300.0

2025-06-05,138.41,142.08,138.11,140.6,2882500.0

2025-06-06,140.59,142.45,139.83,140.4,1886700.0

2025-06-09,140.2,140.2,137.24,138.6,3687400.0

2025-06-10,138.6,138.61,134.08,134.86,4669900.0

2025-06-11,134.68,136.49,134.26,135.42,2785300.0

2025-06-12,134.8,134.8,131.38,131.54,3716100.0

2025-06-13,130.58,130.58,125.26,125.75,5625900.0

2025-06-16,124.4,126.88,122.33,124.75,5881700.0

2025-06-17,124.08,125.86,123.7,124.6,3648400.0

2025-06-18,127.6,128.49,124.8,125.38,4120400.0

2025-06-19,124.65,128.16,124.65,126.5,4179600.0

2025-06-20,126.5,132.86,126.2,131.69,8173400.0

2025-06-23,130.28,130.28,126.9,127.68,5347800.0

2025-06-24,127.85,128.9,127.71,128.83,3395900.0

2025-06-25,128.84,129.38,126.7,129.37,4756700.0

2025-06-26,129.23,130.67,127.9,129.22,4395500.0

2025-06-27,128.85,129.2,127.2,127.48,3232200.0

2025-06-30,127.48,129.39,126.4,128.75,3381400.0

2025-07-01,128.32,128.51,127.09,127.28,2199300.0

2025-07-02,127.59,129.1,127.1,128.51,3248400.0

2025-07-03,128.11,131.51,128.05,129.52,3398700.0

2025-07-04,129.52,130.62,129.1,129.79,2211200.0

2025-07-07,129.79,130.75,129.05,129.4,2538000.0

2025-07-08,129.41,131.37,128.9,131.2,2958800.0

2025-07-09,131.2,134.29,130.94,132.89,4071300.0

2025-07-10,132.6,134.3,131.6,133.59,2498700.0

2025-07-11,133.68,135.62,132.61,134.19,3600400.0

2025-07-14,134.01,134.02,132.3,133.32,2216200.0

2025-07-15,132.3,132.42,130.1,130.85,2975700.0

2025-07-16,130.7,132.75,130.68,132.59,2203600.0

2025-07-17,132.57,133.07,131.11,132.13,1736100.0

2025-07-18,132.02,135.41,132.02,135.21,4211000.0

2025-07-21,134.84,135.39,133.95,134.86,2106300.0

2025-07-22,134.86,140.1,134.4,140.03,4852000.0

2025-07-23,140.1,143.96,139.61,140.23,5023400.0

2025-07-24,140.23,143.04,140.09,142.4,2956800.0

2025-07-25,142.18,142.3,137.31,138.18,4748200.0

2025-07-28,138.16,139.04,136.2,137.84,3175100.0

2025-07-29,137.85,138.2,135.07,136.85,2866500.0

2025-07-30,137.25,139.65,136.5,137.33,3004300.0

2025-07-31,137.05,137.05,132.7,133.39,3691600.0

2025-08-01,132.97,133.79,131.92,132.69,2093600.0

2025-08-04,132.39,132.51,130.6,131.69,2690100.0

2025-08-05,131.9,135.82,131.9,135.61,3440000.0

2025-08-06,135.13,135.57,134.1,135.07,1702900.0

2025-08-07,135.07,135.96,134.37,134.46,1689600.0

2025-08-08,134.46,135.06,133.41,133.76,1372400.0

2025-08-11,133.62,143.4,133.6,142.34,7477100.0

2025-08-12,141.36,144.98,140.97,141.88,4581400.0

2025-08-13,141.88,142.4,139.4,141.28,3170300.0

2025-08-14,141.05,144.43,141.05,141.78,4147000.0

2025-08-15,141.27,143.1,139.34,142.85,3335200.0

2025-08-18,142.89,145.93,142.87,144.03,3693900.0

2025-08-19,143.6,150.4,143.11,149.58,7021100.0

2025-08-20,148.2,161.79,147.1,156.9,8581500.0

2025-08-21,156.92,159.7,154.64,155.82,4526000.0

2025-08-22,155.6,160.6,153.68,159.93,4197700.0

2025-08-25,160.4,171.68,159.6,169.78,5896100.0

2025-08-26,168.5,172.1,164.62,168.47,4285800.0

2025-08-27,166.2,168.16,160.75,160.81,4678700.0

2025-08-28,159.7,162.62,156.1,159.6,4455200.0

2025-08-29,161.29,168.57,161.22,166.9,4766900.0

2025-09-01,166.21,167.18,162.58,166.0,4353000.0

2025-09-02,165.1,170.62,164.62,165.66,3885700.0

2025-09-03,168.03,169.57,161.88,162.8,2678100.0

2025-09-04,162.37,162.9,157.18,159.98,3237800.0

2025-09-05,160.2,161.16,157.81,159.99,3231300.0

2025-09-08,159.84,165.38,158.9,164.6,3782200.0

2025-09-09,163.67,167.63,161.49,167.56,3348400.0

2025-09-10,166.6,171.48,164.6,169.97,5171200.0

2025-09-11,169.05,172.0,165.6,168.61,3576200.0

2025-09-12,168.61,172.61,165.6,166.2,3210700.0

2025-09-15,165.48,166.9,162.6,163.68,3100600.0

2025-09-16,163.68,164.87,161.9,164.18,1827100.0

2025-09-17,164.18,164.68,158.96,159.23,3831700.0

2025-09-18,159.27,160.0,154.35,157.35,3429200.0

2025-09-19,155.66,156.48,152.94,156.4,3367900.0

2025-09-22,154.6,156.2,152.78,154.29,2522000.0

2025-09-23,154.32,155.09,151.93,152.61,1837800.0

2025-09-24,151.88,153.8,151.5,152.33,1836900.0

2025-09-25,152.2,152.8,150.37,150.56,2005400.0

2025-09-26,149.75,152.6,148.12,149.82,2974200.0

2025-09-29,150.1,155.82,149.4,155.81,3765000.0

2025-09-30,155.2,156.43,152.71,156.18,2510200.0

2025-10-09,155.38,155.48,149.6,151.5,3177800.0

2025-10-10,150.77,152.0,149.8,149.88,1659200.0

2025-10-13,146.6,147.85,145.64,146.43,1891700.0

2025-10-14,147.59,153.37,147.4,150.67,3610200.0

2025-10-15,149.69,151.91,148.7,150.64,1797300.0

2025-10-16,150.34,154.86,148.69,154.61,3258200.0

2025-10-17,153.26,155.01,151.36,151.4,2209900.0

2025-10-20,151.64,154.08,150.75,153.5,2028500.0

2025-10-21,152.86,156.1,151.1,151.84,2310700.0

2025-10-22,150.8,152.28,148.86,149.29,1542500.0

2025-10-23,148.61,151.28,147.61,150.91,1881300.0

2025-10-24,151.08,154.09,148.1,148.58,3067800.0

2025-10-27,148.58,148.89,146.48,147.19,2329300.0

2025-10-28,146.7,150.36,146.63,148.02,2444300.0

2025-10-29,147.6,148.5,144.61,146.06,2674900.0

2025-10-30,145.28,149.89,144.75,146.95,3445700.0

2025-10-31,145.6,158.6,144.8,156.6,10221600.0

2025-11-03,156.26,158.34,152.94,154.95,3451100.0

2025-11-04,155.26,155.99,151.61,153.6,2968400.0

2025-11-05,152.8,155.7,149.72,150.81,2793800.0

2025-11-06,150.6,152.35,148.81,149.19,2112600.0

2025-11-07,148.6,149.83,147.2,147.86,1964000.0

2025-11-10,147.79,159.8,147.26,158.1,6905700.0

2025-11-11,157.27,160.49,154.1,159.6,3742200.0

2025-11-12,159.16,164.2,158.72,159.05,3244800.0

2025-11-13,158.21,164.21,158.1,162.12,3054600.0

2025-11-14,162.09,164.12,157.2,157.2,3069300.0

2025-11-17,156.97,159.03,154.32,156.6,2357500.0

2025-11-18,156.41,160.59,155.6,157.2,2180400.0

2025-11-19,156.94,157.58,154.4,156.15,1318300.0

2025-11-20,155.95,161.0,154.8,157.55,2166200.0

2025-11-21,156.7,162.14,155.25,160.6,4212600.0

2025-11-24,158.6,165.54,158.6,162.37,3952200.0

2025-11-25,161.6,164.98,157.43,162.38,2999300.0

2025-11-26,161.49,163.31,157.76,159.75,2362900.0

2025-11-27,160.28,163.8,157.8,162.01,2664800.0

2025-11-28,161.0,163.6,159.6,161.9,1502600.0

2025-12-01,162.7,166.21,162.1,162.48,2334800.0

2025-12-02,160.61,163.97,159.63,160.58,1510500.0

2025-12-03,160.73,161.28,151.85,152.6,3809400.0

2025-12-04,152.59,154.2,148.73,150.08,4090500.0

2025-12-05,149.74,152.39,147.22,151.59,1686400.0

2025-12-08,151.58,152.37,149.1,149.48,1804700.0

2025-12-09,149.59,149.88,143.3,145.8,3479000.0

2025-12-10,144.9,147.31,142.88,145.45,2040300.0

2025-12-11,145.35,147.11,142.71,143.0,1599900.0

2025-12-12,144.1,147.6,140.1,141.07,4970800.0

2025-12-15,143.56,145.59,141.7,142.56,3156400.0

2025-12-16,141.22,143.73,141.21,142.18,1607800.0

2025-12-17,141.75,141.85,139.26,141.2,1997100.0

2025-12-18,140.74,141.05,138.96,139.25,1804500.0

2025-12-19,139.1,140.95,138.15,140.15,2281300.0

2025-12-22,139.62,141.8,139.19,140.55,1984900.0

2025-12-23,140.25,140.39,138.2,138.6,1748400.0

2025-12-24,138.11,138.58,136.95,137.44,1834100.0

2025-12-25,137.11,140.18,137.11,139.38,2123700.0

2025-12-26,138.6,138.92,136.81,137.4,2196400.0

2025-12-29,137.01,137.3,131.35,132.34,5655200.0

2025-12-30,131.59,132.21,129.81,131.22,3099400.0

2025-12-31,131.23,131.23,127.98,128.2,3604200.0

2026-01-05,127.97,131.29,127.61,130.89,2944600.0

2026-01-06,130.54,131.68,129.3,131.26,2800100.0

2026-01-07,131.17,133.61,129.48,133.43,4951900.0

2026-01-08,132.31,132.59,130.91,131.59,2275300.0

2026-01-09,132.18,135.1,132.18,133.28,3701800.0

2026-01-12,132.83,137.7,132.7,137.33,4802100.0

2026-01-13,137.43,138.12,134.36,134.82,3430300.0

2026-01-14,134.6,136.1,131.85,132.99,3493400.0

2026-01-15,132.2,133.26,130.18,130.9,2558900.0

2026-01-16,130.62,131.58,129.3,129.58,2634600.0

2026-01-19,129.27,130.4,127.7,128.09,3222400.0

2026-01-20,128.09,129.86,127.42,128.15,3455600.0

2026-01-21,127.83,127.84,124.08,124.2,4212000.0

2026-01-22,124.25,124.78,122.31,122.63,3325000.0

2026-01-23,122.64,123.48,121.23,121.66,4261700.0

2026-01-26,120.87,123.1,117.47,120.82,5573100.0

2026-01-27,120.38,120.38,117.11,118.9,3819400.0

2026-01-28,118.9,122.76,118.82,121.58,4639700.0

2026-01-29,121.6,134.18,121.58,134.18,12014300.0

2026-01-30,132.8,132.8,127.72,127.72,7960200.0

2026-02-02,127.72,134.92,127.65,129.2,6612600.0

2026-02-03,127.19,132.04,126.73,128.03,3884100.0

2026-02-04,127.4,132.23,127.15,131.5,5844300.0

2026-02-05,131.69,135.85,131.1,133.63,6616600.0

2026-02-06,132.21,133.89,128.31,129.29,5118500.0

2026-02-09,128.87,128.88,126.37,127.41,3951800.0

2026-02-10,126.61,126.85,124.33,124.94,3168900.0

2026-02-11,125.09,128.98,124.65,128.61,3766400.0

2026-02-12,128.08,128.2,124.6,124.87,2814800.0

2026-02-13,125.28,128.1,124.32,125.71,2597500.0

2026-02-24,126.5,127.3,119.69,120.4,4137200.0

2026-02-25,120.6,120.92,119.65,119.81,2960200.0

2026-02-26,119.59,119.59,116.55,117.4,3376700.0

2026-02-27,117.41,117.83,115.72,117.81,2817600.0

2026-03-02,115.81,116.7,113.3,113.77,3474500.0

2026-03-03,113.57,115.2,110.2,112.28,4495100.0

2026-03-04,110.6,111.5,107.21,107.72,3847800.0

2026-03-05,109.0,109.59,107.31,107.84,2066500.0

2026-03-06,107.6,110.6,106.71,110.58,2479300.0

2026-03-09,108.47,109.38,107.2,107.67,2915300.0

2026-03-10,108.5,108.78,107.6,107.77,2059500.0

2026-03-11,107.76,109.79,107.03,109.19,2854000.0

2026-03-12,108.6,110.0,108.3,108.84,1997900.0

2026-03-13,108.6,110.97,108.2,110.29,3064800.0

2026-03-16,109.87,112.06,109.87,110.81,3254200.0

2026-03-17,110.15,111.93,109.2,109.23,2666500.0

2026-03-18,109.22,109.25,107.05,107.65,1907400.0

2026-03-19,106.8,107.2,104.98,105.0,1894600.0

2026-03-20,105.18,107.7,104.46,105.57,2470400.0

2026-03-23,104.4,104.46,101.81,102.08,2366300.0

2026-03-24,103.28,105.29,100.98,105.28,2870900.0

2026-03-25,104.65,104.99,103.13,103.6,2777200.0

2026-03-26,103.52,104.1,99.01,99.42,4283700.0

2026-03-27,98.6,101.66,98.42,100.86,2264500.0

2026-03-30,99.7,103.19,99.5,101.67,2851900.0

2026-03-31,103.61,104.6,99.15,99.45,3763000.0

2026-04-01,100.7,105.4,99.78,103.68,4710100.0

2026-04-02,102.83,107.69,102.4,106.79,5316700.0

2026-04-03,106.25,106.5,102.82,103.06,2368400.0

2026-04-07,103.01,104.1,100.72,102.0,1782300.0

2026-04-08,103.56,104.75,102.49,103.6,2211700.0

2026-04-09,102.74,103.04,98.8,99.4,4543000.0

2026-04-10,99.63,101.05,99.59,100.08,2304500.0

2026-04-13,99.1,100.1,98.44,99.96,1618100.0

2026-04-14,100.2,102.55,100.15,101.95,2843700.0

2026-04-15,101.76,104.6,100.96,102.72,2920200.0

2026-04-16,102.4,104.59,101.94,103.4,2373200.0

2026-04-17,102.06,102.76,100.85,101.9,2240800.0

2026-04-20,101.57,102.7,100.51,102.6,1804500.0

2026-04-21,102.12,103.7,101.6,101.87,1290900.0

2026-04-22,101.67,102.01,100.4,101.53,1847400.0

2026-04-23,102.4,107.46,102.37,106.46,6468200.0

2026-04-24,105.71,108.3,104.43,106.1,3251200.0

2026-04-27,105.4,105.4,102.61,102.78,2548300.0

2026-04-28,102.2,103.98,101.73,103.2,2074300.0

2026-04-29,102.38,107.54,102.38,105.75,4521600.0

2026-04-30,105.7,107.5,103.73,103.83,2353200.0

2026-05-06,101.98,102.75,101.28,102.63,2296900.0

2026-05-07,102.61,105.55,102.61,104.82,2649700.0

2026-05-08,104.81,105.26,102.6,102.96,2430600.0

2026-05-11,102.6,104.18,101.4,102.26,2952900.0

2026-05-12,101.6,103.01,99.1,99.14,3580000.0

2026-05-13,98.99,99.19,95.7,95.89,4229200.0

2026-05-14,95.5,100.1,94.8,97.64,4515700.0

2026-05-15,96.9,97.6,93.78,94.22,3327100.0

2026-05-18,94.2,95.35,92.27,92.71,2596900.0

2026-05-19,92.6,94.97,91.94,92.6,2427600.0

2026-05-20,91.79,93.86,91.48,92.67,2421800.0

2026-05-21,92.41,94.76,91.46,91.59,2567200.0

2026-05-22,91.6,91.69,88.4,88.85,3621000.0

2026-05-25,88.6,91.49,87.69,90.15,3707300.0

2026-05-26,90.15,92.1,88.8,89.35,2904100.0

2026-05-27,88.61,92.59,87.28,90.5,5828000.0

2026-05-28,89.4,91.46,88.14,88.47,3218000.0

2026-05-29,87.77,92.98,87.6,89.63,6029200.0

2026-06-01,89.6,91.93,88.8,91.49,4197500.0

2026-06-02,90.71,92.47,89.41,89.65,3615500.0

2026-06-03,89.18,89.18,85.65,87.09,4629600.0

2026-06-04,86.6,88.15,84.6,85.17,2799500.0

2026-06-05,85.8,87.5,84.12,84.82,2714500.0

2026-06-08,84.5,86.09,82.38,83.05,2787500.0

2026-06-09,82.78,83.4,81.98,82.61,2622200.0

2026-06-10,82.63,84.5,82.3,83.81,3041700.0

2026-06-11,83.15,84.75,82.31,83.77,2127200.0

2026-06-12,83.31,85.1,83.1,84.15,2277500.0

2026-06-15,84.15,84.86,82.0,83.7,3638300.0

2026-06-16,83.18,83.47,81.1,81.6,3657200.0

2026-06-17,81.28,81.75,79.75,80.66,2672600.0

2026-06-18,80.48,80.48,78.2,78.31,3408600.0

2026-06-22,77.95,80.16,77.1,79.14,3813500.0

2026-06-23,78.57,79.99,76.26,76.28,3656200.0

2026-06-24,76.54,77.82,74.64,74.8,3672700.0

2026-06-25,74.26,79.78,73.6,77.7,6000500.0

2026-06-26,77.4,79.42,75.53,75.57,3379200.0

2026-06-29,74.77,78.22,72.88,75.44,5387400.0

2026-06-30,74.6,76.6,73.7,76.4,3478600.0

2026-07-01,75.91,77.59,74.19,76.83,3934400.0

2026-07-02,76.96,77.64,75.29,75.53,3038400.0

2026-07-03,75.92,77.02,75.26,75.83,2677700.0

2026-07-06,75.59,77.73,75.18,76.49,3529400.0

2026-07-07,76.0,76.48,73.53,73.6,2706200.0

2026-07-08,73.6,74.69,72.82,73.71,2471400.0

2026-07-09,73.6,74.05,72.25,72.6,2409800.0

2026-07-10,72.8,77.25,71.8,76.39,5769400.0

2026-07-13,75.48,76.31,74.28,75.57,3644700.0

2026-07-14,75.53,77.6,74.97,77.08,4991800.0

2026-07-15,76.48,85.13,75.9,85.13,7361600.0

2026-07-16,84.53,88.67,84.21,87.22,11967500.0

2026-07-17,85.58,87.54,83.58,85.3,8664300.0

2026-07-20,85.34,93.83,85.0,93.83,11388200.0

2026-07-21,93.58,98.61,92.01,96.0,18438600.0

2026-07-22,93.05,97.57,90.5,97.55,13261000.0

2026-07-23,93.07,93.96,90.13,90.89,10777500.0

2026-07-24,91.0,91.5,87.3,87.52,7088100.0

2026-07-27,87.05,88.78,86.5,87.75,5397100.0

2026-07-28,88.55,91.52,87.1,90.45,9297600.0

2026-07-29,90.3,92.68,89.1,90.91,9541000.0

2026-07-30,90.88,98.94,90.15,92.59,11934600.0

2026-07-31,88.4,95.21,88.4,94.95,8186200.0

2026-08-03,93.79,95.77,93.0,93.49,5349400.0

2026-08-04,93.0,93.49,90.8,91.44,5250000.0

2026-08-05,90.66,91.15,88.16,90.0,7952100.0

2026-08-06,90.14,90.98,88.5,90.15,7497100.0

2026-08-07,89.15,91.88,87.87,91.69,8012100.0

2026-08-10,92.5,97.55,92.5,96.57,10644800.0

2026-08-11,96.4,96.4,93.33,94.87,6207900.0

2026-08-12,93.99,100.48,93.5,99.18,10162300.0

2026-08-13,98.49,104.33,98.0,100.42,11367200.0

2026-08-14,100.45,101.0,98.5,99.36,6261700.0

2026-08-17,97.58,97.94,92.8,95.04,9292800.0

2026-08-18,94.9,97.59,94.02,96.3,5804200.0

2026-08-19,95.3,96.19,92.63,93.0,4121100.0

2026-08-20,92.9,94.18,92.31,92.42,3149700.0

2026-08-21,92.01,93.2,90.6,90.65,3490400.0

2026-08-24,90.2,92.44,89.94,90.65,4137100.0

2026-08-25,91.51,92.69,90.0,90.86,2795100.0

2026-08-26,89.5,92.18,89.01,92.18,3165000.0

2026-08-27,91.36,92.3,90.71,92.17,2773300.0

2026-08-28,91.58,94.3,90.72,93.9,3826900.0

2026-08-31,93.93,94.16,91.2,91.71,5434600.0

2026-09-01,91.88,100.88,91.5,100.88,7730600.0

2026-09-02,100.0,100.87,97.18,97.73,6703900.0

2026-09-03,98.14,98.88,96.44,96.76,3497500.0

2026-09-04,97.06,101.89,96.3,101.17,6935200.0

2026-09-07,100.8,101.35,99.16,101.0,4728800.0

2026-09-08,100.0,101.99,99.02,101.0,3970400.0

2026-09-09,99.98,100.0,97.31,98.21,3576600.0

2026-09-10,97.67,98.2,94.0,94.35,3496800.0

2026-09-11,94.0,94.27,91.76,92.12,2695700.0

2026-09-14,92.17,92.8,91.2,92.1,2323700.0

2026-09-15,92.5,94.04,91.27,93.53,2658000.0

2026-09-16,92.67,93.5,91.02,93.21,2401200.0

2026-09-17,92.5,92.74,91.51,92.5,1821600.0

2026-09-18,92.0,94.45,91.25,93.78,2787500.0

2026-09-21,93.28,96.28,92.76,95.46,2727000.0

2026-09-22,94.59,96.48,94.1,95.86,2220000.0

2026-09-23,95.21,100.5,95.2,96.8,4004400.0

2026-09-24,95.98,96.5,91.5,91.66,3283500.0

2026-09-28,91.0,91.06,87.5,87.9,2961000.0

2026-09-29,87.47,90.0,87.0,89.03,1979900.0

2026-09-30,89.03,97.8,89.0,93.55,5208300.0

2026-10-08,92.9,94.27,92.02,93.55,2758700.0

2026-10-09,93.44,94.38,92.06,92.65,2502100.0

2026-10-12,92.11,94.33,91.62,91.9,2235600.0

2026-10-13,91.91,92.89,87.87,87.88,4054300.0

2026-10-14,86.3,88.29,86.13,86.44,2648200.0

2026-10-15,86.46,88.58,83.21,83.86,4606500.0

2026-10-16,83.0,85.6,81.75,85.07,4043000.0

2026-10-19,84.1,91.86,84.0,89.0,5987000.0

2026-10-20,88.34,89.86,85.88,86.4,2907800.0

2026-10-21,86.0,86.89,82.77,83.3,2770400.0

2026-10-22,83.39,83.48,81.85,82.4,2294700.0

2026-10-23,82.39,86.95,82.01,86.42,5277100.0

2026-10-26,85.64,89.32,85.5,88.95,3733600.0

2026-10-27,88.02,89.75,87.1,87.1,1945000.0

2026-10-28,86.4,86.97,82.78,83.36,3869700.0

2026-10-29,82.99,87.8,82.99,87.0,4151800.0

2026-10-30,87.4,95.7,87.4,95.7,10464200.0

2026-11-02,97.97,105.0,97.01,103.8,14773500.0