# source=tencent_qfq date,open,high,low,close,volume 2021-06-01,76.198,76.684,74.748,75.769,7536200.0 2021-06-02,75.769,76.841,74.769,76.126,8450800.0 2021-06-03,75.984,77.626,74.541,75.769,11137000.0 2021-06-04,75.484,77.405,74.769,77.391,10143200.0 2021-06-07,77.804,77.804,74.233,75.683,12197100.0 2021-06-08,75.161,75.34,70.519,70.547,17535100.0 2021-06-09,69.947,70.476,68.883,69.476,9601200.0 2021-06-10,69.233,69.919,68.947,69.733,7994500.0 2021-06-11,69.276,69.297,66.876,67.654,10361800.0 2021-06-15,67.419,67.419,65.204,65.826,7013100.0 2021-06-16,66.497,67.719,65.661,66.126,6586500.0 2021-06-17,65.669,66.454,65.154,65.861,4445500.0 2021-06-18,65.561,66.519,64.497,65.619,6125100.0 2021-06-21,65.304,66.04,64.104,65.726,5013800.0 2021-06-22,66.083,69.547,66.083,68.897,10168000.0 2021-06-23,68.904,69.161,67.554,68.147,6182900.0 2021-06-24,67.826,68.019,65.933,66.447,5648500.0 2021-06-25,66.661,68.59,65.661,68.447,7163800.0 2021-06-28,68.404,72.519,68.276,71.519,11935900.0 2021-06-29,72.09,74.069,70.811,70.883,9972600.0 2021-06-30,70.961,72.804,69.954,71.89,8590900.0 2021-07-01,72.911,76.504,72.911,74.733,17636700.0 2021-07-02,74.84,75.576,71.304,71.454,12020400.0 2021-07-05,70.654,72.711,69.447,71.654,8492300.0 2021-07-06,71.654,71.804,66.719,67.661,12845900.0 2021-07-07,66.74,67.447,66.019,67.069,8078700.0 2021-07-08,67.019,67.019,63.804,64.876,10441300.0 2021-07-09,64.804,64.876,62.897,63.597,7985500.0 2021-07-12,64.226,64.876,62.919,64.011,6715800.0 2021-07-13,64.061,66.226,64.061,65.719,6898700.0 2021-07-14,66.376,66.811,65.147,65.954,6908100.0 2021-07-15,66.019,66.019,64.626,65.09,6377500.0 2021-07-16,65.09,65.09,63.876,63.99,6232000.0 2021-07-19,63.519,69.233,62.804,67.59,13651100.0 2021-07-20,66.876,67.09,65.09,65.447,6903000.0 2021-07-21,65.069,66.233,64.661,65.319,5420600.0 2021-07-22,65.097,65.84,64.104,64.247,7454000.0 2021-07-23,64.076,64.076,62.947,63.754,5448200.0 2021-07-26,64.661,64.661,60.733,64.304,9393700.0 2021-07-27,63.24,64.076,61.111,61.161,7513600.0 2021-07-28,60.661,61.711,59.29,61.019,6533000.0 2021-07-29,61.233,62.276,60.369,61.711,7845800.0 2021-07-30,61.733,61.733,59.647,59.933,6355200.0 2021-08-02,59.369,60.419,56.626,60.119,9120000.0 2021-08-03,59.233,61.34,58.947,61.033,6625800.0 2021-08-04,61.161,61.261,59.769,60.647,4486700.0 2021-08-05,60.511,62.469,59.611,60.061,9167900.0 2021-08-06,60.011,60.019,57.954,58.197,7086500.0 2021-08-09,57.697,60.197,57.161,58.783,6880000.0 2021-08-10,58.783,59.054,57.626,58.519,8662200.0 2021-08-11,58.604,59.297,57.89,58.111,6437500.0 2021-08-12,58.111,58.361,57.59,57.633,4573800.0 2021-08-13,57.64,58.004,56.626,56.761,6568000.0 2021-08-16,56.376,57.183,56.019,56.519,5005600.0 2021-08-17,56.519,56.854,54.961,55.104,6778600.0 2021-08-18,54.804,55.304,54.54,54.876,4767300.0 2021-08-19,54.854,55.161,54.719,55.004,3480500.0 2021-08-20,54.626,54.704,51.24,52.59,10991800.0 2021-08-23,52.29,52.497,51.233,51.461,8394300.0 2021-08-24,51.376,51.79,50.447,51.504,9510800.0 2021-08-25,51.376,53.111,50.976,52.769,8466600.0 2021-08-26,52.733,52.733,50.683,50.683,6319500.0 2021-08-27,50.69,51.333,49.947,50.161,5335200.0 2021-08-30,51.019,55.897,50.947,54.519,19364200.0 2021-08-31,54.476,54.476,51.804,52.583,8513800.0 2021-09-01,52.647,54.861,51.519,54.29,8230800.0 2021-09-02,54.233,54.647,53.154,53.833,5625600.0 2021-09-03,53.969,55.826,53.069,54.854,7699400.0 2021-09-06,55.661,57.233,54.869,56.904,8736900.0 2021-09-07,56.904,57.004,55.661,56.726,5274600.0 2021-09-08,56.411,56.84,55.84,55.983,4106100.0 2021-09-09,55.983,56.719,55.683,56.011,3530500.0 2021-09-10,55.74,56.597,55.39,56.297,3984700.0 2021-09-13,56.376,58.083,56.376,57.669,7060600.0 2021-09-14,57.604,60.661,57.347,59.304,10115900.0 2021-09-15,59.147,59.719,57.826,58.519,5254500.0 2021-09-16,58.226,58.226,56.376,56.947,5431900.0 2021-09-17,56.826,58.019,56.447,57.811,3632500.0 2021-09-22,57.161,59.926,56.647,58.419,3784600.0 2021-09-23,58.419,59.583,58.297,58.733,3283300.0 2021-09-24,58.404,60.654,58.297,59.983,8337100.0 2021-09-27,59.969,62.733,59.233,61.133,7098900.0 2021-09-28,60.676,61.519,59.519,60.054,4008900.0 2021-09-29,59.59,59.947,58.161,59.147,3876700.0 2021-09-30,58.876,60.161,58.74,59.083,3148200.0 2021-10-08,59.083,60.476,58.204,59.919,4346000.0 2021-10-11,59.919,61.211,58.519,58.533,5191600.0 2021-10-12,58.276,58.304,56.54,57.019,5330100.0 2021-10-13,57.011,60.34,56.733,59.233,5941400.0 2021-10-14,59.24,59.683,57.319,58.611,4142600.0 2021-10-15,58.611,58.733,56.74,56.761,6304300.0 2021-10-18,56.769,56.997,55.454,56.461,4023400.0 2021-10-19,56.461,57.476,56.161,56.319,4982800.0 2021-10-20,56.319,56.733,55.226,55.883,3737200.0 2021-10-21,55.883,56.726,55.669,56.376,2502100.0 2021-10-22,56.261,56.911,56.04,56.376,2707900.0 2021-10-25,56.376,56.711,55.876,56.561,2567400.0 2021-10-26,56.019,57.011,55.897,56.369,2812600.0 2021-10-27,56.511,56.511,54.333,54.861,4305800.0 2021-10-28,52.947,53.061,49.233,52.347,11237100.0 2021-10-29,51.804,53.797,50.883,53.233,6266900.0 2021-11-01,53.226,53.897,52.454,53.59,3509900.0 2021-11-02,53.519,53.976,51.94,52.769,4221900.0 2021-11-03,52.69,54.99,52.661,53.461,4247700.0 2021-11-04,53.447,53.947,53.054,53.497,2898500.0 2021-11-05,53.661,54.147,53.026,53.033,2829700.0 2021-11-08,52.876,53.076,51.84,52.111,4200300.0 2021-11-09,52.247,52.719,52.09,52.283,1930800.0 2021-11-10,52.261,52.733,51.304,52.519,3345400.0 2021-11-11,52.461,53.04,52.09,52.876,3029100.0 2021-11-12,52.869,53.054,52.09,52.283,2876100.0 2021-11-15,52.304,53.754,52.29,53.304,3340100.0 2021-11-16,53.304,55.154,53.304,54.497,5872700.0 2021-11-17,54.49,54.59,53.647,54.211,3238100.0 2021-11-18,54.054,54.054,53.254,53.519,2751000.0 2021-11-19,53.19,53.84,53.169,53.533,2096800.0 2021-11-22,53.519,53.697,53.161,53.369,3133200.0 2021-11-23,53.411,53.804,53.019,53.126,2654600.0 2021-11-24,53.09,53.34,52.361,52.876,3140800.0 2021-11-25,53.397,54.483,52.883,53.969,5162900.0 2021-11-26,53.776,54.147,52.733,52.826,4576000.0 2021-11-29,52.747,53.511,51.847,52.054,4030100.0 2021-11-30,52.204,52.554,52.019,52.326,2711100.0 2021-12-01,52.14,52.44,51.883,52.376,2056600.0 2021-12-02,52.169,53.033,52.169,52.419,2736100.0 2021-12-03,52.247,52.919,52.24,52.769,2353100.0 2021-12-06,53.033,53.719,52.733,53.161,3247700.0 2021-12-07,53.233,54.183,53.233,53.976,4916000.0 2021-12-08,54.233,54.526,53.576,54.226,3601100.0 2021-12-09,54.233,56.454,54.233,55.804,7930700.0 2021-12-10,55.726,56.347,55.24,55.64,5436100.0 2021-12-13,55.876,56.576,55.59,55.733,4551200.0 2021-12-14,55.669,55.683,54.819,55.519,4183400.0 2021-12-15,55.661,55.804,54.554,54.569,3479000.0 2021-12-16,54.376,55.076,54.354,54.733,2782800.0 2021-12-17,54.733,54.84,53.919,54.047,2745500.0 2021-12-20,53.919,58.519,53.819,56.933,14771100.0 2021-12-21,56.876,58.519,56.533,57.483,7915000.0 2021-12-22,57.233,59.219,57.226,59.054,10684200.0 2021-12-23,58.204,59.061,57.09,57.547,7736700.0 2021-12-24,57.09,60.661,56.64,60.383,14569500.0 2021-12-27,60.383,62.304,59.661,60.076,10358400.0 2021-12-28,60.39,60.654,58.876,59.419,6062300.0 2021-12-29,59.926,60.09,58.29,58.519,6810300.0 2021-12-30,58.261,59.111,58.233,58.519,4707800.0 2021-12-31,59.083,64.704,58.876,63.983,18590500.0 2022-01-04,64.226,66.861,63.633,63.911,16049200.0 2022-01-05,63.519,63.819,59.54,59.633,13353300.0 2022-01-06,59.161,61.719,58.876,61.276,9192000.0 2022-01-07,60.59,63.733,59.64,62.383,10833700.0 2022-01-10,62.19,63.754,61.454,63.661,7074000.0 2022-01-11,63.233,67.647,62.99,67.447,16603500.0 2022-01-12,66.154,67.84,64.719,65.011,9926300.0 2022-01-13,64.59,66.233,63.383,63.983,6719400.0 2022-01-14,63.44,65.661,63.076,63.769,6406000.0 2022-01-17,63.79,63.983,62.09,62.211,5614700.0 2022-01-18,62.219,62.747,61.169,62.426,3970600.0 2022-01-19,62.426,62.447,59.161,59.769,7131900.0 2022-01-20,59.219,61.019,59.219,60.34,3747700.0 2022-01-21,60.019,60.119,57.804,58.883,5239100.0 2022-01-24,58.39,59.011,56.861,57.519,4635900.0 2022-01-25,57.476,58.054,55.197,55.304,4920300.0 2022-01-26,55.304,55.89,54.59,55.547,4102700.0 2022-01-27,55.569,56.019,53.833,54.04,3724000.0 2022-01-28,54.233,54.74,53.161,53.719,4036800.0 2022-02-07,54.147,55.561,53.726,54.111,3340600.0 2022-02-08,54.261,56.054,53.726,56.054,4043500.0 2022-02-09,56.054,57.704,55.304,57.297,4815700.0 2022-02-10,57.29,57.719,56.733,56.947,2954900.0 2022-02-11,57.719,57.719,54.861,55.733,4256200.0 2022-02-14,54.954,56.019,54.704,55.069,2528900.0 2022-02-15,55.483,56.726,55.083,56.347,3039900.0 2022-02-16,56.119,56.504,55.519,55.669,2876600.0 2022-02-17,55.519,55.876,55.211,55.59,2523100.0 2022-02-18,54.976,55.576,54.976,55.319,2283800.0 2022-02-21,55.226,55.661,54.611,55.404,2791600.0 2022-02-22,55.161,55.161,54.104,54.661,2618700.0 2022-02-23,54.654,55.304,54.447,54.897,2696800.0 2022-02-24,54.533,55.147,53.376,53.733,4326300.0 2022-02-25,53.897,54.947,53.883,54.411,3543300.0 2022-02-28,54.211,54.219,53.519,53.697,3139800.0 2022-03-01,53.704,54.119,53.547,53.904,2566300.0 2022-03-02,53.79,54.49,53.311,54.147,2973900.0 2022-03-03,54.147,54.633,53.526,53.597,3263600.0 2022-03-04,53.511,53.519,52.433,52.633,5907300.0 2022-03-07,52.447,52.447,50.147,50.483,6845600.0 2022-03-08,50.483,51.154,47.733,47.904,6803700.0 2022-03-09,47.89,48.197,43.383,45.647,12208100.0 2022-03-10,46.733,47.09,45.961,46.497,5603300.0 2022-03-11,45.661,47.983,45.019,47.84,6120000.0 2022-03-14,47.797,48.311,46.447,46.576,4344700.0 2022-03-15,45.297,46.269,43.469,43.519,6786900.0 2022-03-16,44.369,44.819,41.447,44.611,6795300.0 2022-03-17,45.554,46.804,44.954,45.769,5990000.0 2022-03-18,46.426,47.233,45.661,46.597,5177300.0 2022-03-21,46.597,47.554,46.469,47.354,5042600.0 2022-03-22,46.919,47.219,46.519,46.897,3174600.0 2022-03-23,46.904,47.89,46.447,47.34,4013400.0 2022-03-24,47.019,47.697,46.597,47.661,4117600.0 2022-03-25,47.519,48.869,46.99,47.133,5077600.0 2022-03-28,45.947,47.204,44.954,47.04,5717400.0 2022-03-29,47.019,47.411,46.233,46.804,3651800.0 2022-03-30,47.797,48.061,46.733,47.533,4264900.0 2022-03-31,47.34,48.861,47.09,47.676,4802000.0 2022-04-01,47.019,47.411,46.376,47.09,3539500.0 2022-04-06,47.44,48.511,47.09,47.14,5437400.0 2022-04-07,47.09,47.09,45.304,45.597,5266300.0 2022-04-08,45.59,46.704,44.24,46.54,5246500.0 2022-04-11,45.819,46.161,44.59,44.811,3903700.0 2022-04-12,44.79,45.661,44.283,45.59,2849700.0 2022-04-13,45.561,46.133,45.076,45.34,2305900.0 2022-04-14,45.59,45.919,45.054,45.469,2618000.0 2022-04-15,45.433,45.433,44.976,45.026,2647400.0 2022-04-18,44.947,44.954,44.383,44.526,2063800.0 2022-04-19,44.919,44.926,43.511,43.526,4264300.0 2022-04-20,43.661,43.811,42.947,43.14,2872200.0 2022-04-21,43.176,43.269,41.754,42.04,3843500.0 2022-04-22,41.654,42.604,41.147,42.44,3291300.0 2022-04-25,42.061,42.304,39.919,39.947,4439100.0 2022-04-26,40.19,41.361,39.976,40.661,3913100.0 2022-04-27,40.269,41.461,40.019,41.447,3396900.0 2022-04-28,41.733,42.504,41.319,41.919,3259600.0 2022-04-29,42.304,43.769,41.933,43.719,5040000.0 2022-05-05,43.796,45.586,43.796,45.176,7550400.0 2022-05-06,44.276,45.216,43.976,45.146,4554200.0 2022-05-09,45.066,45.466,44.406,44.866,3066500.0 2022-05-10,44.426,45.466,44.156,45.076,3612900.0 2022-05-11,45.346,46.556,45.326,45.926,5539200.0 2022-05-12,45.926,46.726,45.506,46.056,3944400.0 2022-05-13,48.876,51.576,46.746,50.876,18587900.0 2022-05-16,56.826,56.826,52.406,52.596,46639600.0 2022-05-17,50.376,50.976,47.976,48.676,25317900.0 2022-05-18,47.926,48.356,47.036,47.876,12954200.0 2022-05-19,46.876,47.656,46.646,47.336,8322300.0 2022-05-20,47.426,48.586,47.386,47.986,9528000.0 2022-05-23,48.066,48.156,47.376,47.576,7148000.0 2022-05-24,47.586,47.666,45.656,45.786,12007800.0 2022-05-25,45.656,46.326,45.486,46.156,5240700.0 2022-05-26,46.276,46.926,45.766,46.696,6324200.0 2022-05-27,46.716,47.206,46.386,46.636,5067300.0 2022-05-30,46.646,46.836,46.296,46.506,4822100.0 2022-05-31,46.496,46.776,46.076,46.776,5993200.0 2022-06-01,46.776,46.776,45.876,45.986,7230200.0 2022-06-02,46.096,46.126,45.676,45.936,5120900.0 2022-06-06,46.036,46.676,45.766,46.666,6186300.0 2022-06-07,46.666,47.656,46.476,47.606,8325500.0 2022-06-08,47.606,47.756,46.876,47.286,7264700.0 2022-06-09,47.176,47.516,46.286,46.486,6380900.0 2022-06-10,46.256,47.066,46.076,46.976,5212800.0 2022-06-13,46.886,46.886,45.916,46.256,6813400.0 2022-06-14,45.636,46.156,44.896,46.026,6726100.0 2022-06-15,47.376,48.956,47.276,48.106,16237900.0 2022-06-16,48.226,48.976,47.866,48.266,11110300.0 2022-06-17,48.016,48.796,47.376,48.676,8580800.0 2022-06-20,48.856,49.576,48.476,49.496,9512900.0 2022-06-21,49.506,49.646,48.176,48.656,7901200.0 2022-06-22,48.456,49.016,47.976,47.986,6921800.0 2022-06-23,47.986,48.496,47.416,48.496,5664600.0 2022-06-24,48.476,49.006,48.236,48.516,7078400.0 2022-06-27,49.326,50.276,48.876,48.966,9949800.0 2022-06-28,48.596,49.376,48.126,49.176,7492000.0 2022-06-29,49.076,50.056,48.626,48.956,9422200.0 2022-06-30,48.926,51.386,48.846,50.766,12874700.0 2022-07-01,50.676,50.686,49.856,50.386,6578800.0 2022-07-04,50.386,51.696,50.026,51.506,10115000.0 2022-07-05,51.516,51.616,50.316,51.216,7895600.0 2022-07-06,51.196,51.466,49.576,49.896,7394500.0 2022-07-07,49.896,49.906,48.956,49.386,5837600.0 2022-07-08,49.386,50.126,49.176,49.536,4322500.0 2022-07-11,49.596,49.746,48.276,48.596,7715400.0 2022-07-12,48.586,48.966,46.706,46.886,9760900.0 2022-07-13,46.876,47.276,46.456,46.676,6159000.0 2022-07-14,46.476,47.446,46.456,47.146,5252100.0 2022-07-15,47.126,48.376,46.476,46.866,7747600.0 2022-07-18,46.596,47.266,46.176,47.136,4400300.0 2022-07-19,47.136,47.366,46.196,46.766,5521300.0 2022-07-20,46.756,47.556,46.736,47.346,5107000.0 2022-07-21,47.376,47.536,47.036,47.276,3891800.0 2022-07-22,47.176,47.676,46.476,46.926,4146800.0 2022-07-25,46.876,47.676,46.496,47.206,4731400.0 2022-07-26,47.366,47.676,47.026,47.436,4712500.0 2022-07-27,47.076,47.466,47.026,47.226,3424200.0 2022-07-28,47.236,47.396,46.636,46.706,5163000.0 2022-07-29,46.476,46.576,45.456,45.536,7291400.0 2022-08-01,45.376,45.376,44.606,45.046,4911000.0 2022-08-02,44.956,44.956,43.076,44.116,6636700.0 2022-08-03,44.066,44.836,43.906,44.276,5137000.0 2022-08-04,44.376,44.836,44.176,44.646,3642300.0 2022-08-05,44.656,45.056,44.276,44.906,4785000.0 2022-08-08,44.906,45.526,44.736,45.226,3663700.0 2022-08-09,45.166,45.166,44.556,44.576,3058000.0 2022-08-10,44.576,44.696,43.986,44.176,3304500.0 2022-08-11,44.496,45.086,44.276,45.056,3726100.0 2022-08-12,45.056,45.566,44.756,45.346,3672100.0 2022-08-15,44.886,45.506,44.846,44.886,4012300.0 2022-08-16,44.886,45.356,44.796,44.886,3977800.0 2022-08-17,44.896,45.386,44.126,45.386,5203000.0 2022-08-18,45.246,45.246,44.646,44.716,3675000.0 2022-08-19,44.486,44.946,44.256,44.386,3576200.0 2022-08-22,44.256,44.876,43.926,44.706,3055200.0 2022-08-23,44.676,44.676,44.036,44.276,2850400.0 2022-08-24,44.266,44.386,43.386,43.516,4161100.0 2022-08-25,43.476,43.796,43.246,43.596,3295200.0 2022-08-26,43.766,44.366,43.616,43.836,3177400.0 2022-08-29,43.376,43.866,43.116,43.796,2961400.0 2022-08-30,42.376,43.226,41.386,41.666,11951800.0 2022-08-31,41.476,42.866,41.126,42.736,7428000.0 2022-09-01,42.736,43.116,42.226,42.346,4397600.0 2022-09-02,42.346,42.706,41.876,42.066,3047400.0 2022-09-05,42.016,42.376,41.376,41.516,3832100.0 2022-09-06,41.666,41.806,41.396,41.746,3143600.0 2022-09-07,41.556,41.656,41.336,41.466,3004200.0 2022-09-08,41.476,41.796,41.376,41.476,2894800.0 2022-09-09,41.486,42.656,41.486,42.406,5463400.0 2022-09-13,42.576,43.276,42.406,43.086,5465700.0 2022-09-14,42.476,43.576,42.376,43.526,5263100.0 2022-09-15,43.546,44.026,42.906,43.496,5432600.0 2022-09-16,43.376,43.446,42.526,42.536,4813400.0 2022-09-19,42.436,42.936,42.086,42.476,3152900.0 2022-09-20,42.506,42.956,42.176,42.306,2675300.0 2022-09-21,42.276,42.536,41.686,42.306,3030700.0 2022-09-22,42.066,42.646,41.556,41.676,3356000.0 2022-09-23,41.676,42.766,41.376,42.376,3722800.0 2022-09-26,42.186,42.446,41.476,41.486,2711700.0 2022-09-27,41.526,42.346,41.376,42.206,4419600.0 2022-09-28,42.056,42.856,41.906,42.116,3940800.0 2022-09-29,42.216,43.516,42.216,42.886,5340700.0 2022-09-30,42.886,43.336,42.406,42.726,3819800.0 2022-10-10,42.726,43.336,41.946,42.176,4314700.0 2022-10-11,42.146,42.146,40.826,41.956,3972100.0 2022-10-12,41.776,42.376,40.986,42.376,3541000.0 2022-10-13,42.336,43.096,42.076,42.776,4432800.0 2022-10-14,42.826,44.556,42.816,44.326,9474000.0 2022-10-17,44.476,44.916,43.806,44.006,7843200.0 2022-10-18,44.006,46.166,43.576,45.476,12836900.0 2022-10-19,45.276,45.276,44.146,44.726,7088300.0 2022-10-20,43.886,44.966,43.886,44.236,5869200.0 2022-10-21,44.216,44.516,43.776,44.246,4085600.0 2022-10-24,44.086,44.816,43.036,43.066,10363700.0 2022-10-25,42.826,43.276,42.176,43.026,7811900.0 2022-10-26,43.006,44.876,42.776,44.626,9493600.0 2022-10-27,44.256,46.036,44.036,45.476,13646600.0 2022-10-28,44.776,47.076,44.546,45.156,17135400.0 2022-10-31,44.256,45.626,43.736,44.936,9469400.0 2022-11-01,44.826,45.836,44.176,45.376,6785400.0 2022-11-02,45.376,46.736,44.936,45.046,14131500.0 2022-11-03,44.376,45.426,43.946,44.656,7895500.0 2022-11-04,44.856,45.466,44.536,45.296,8180800.0 2022-11-07,45.296,45.366,44.426,44.866,6696900.0 2022-11-08,44.816,44.846,44.296,44.456,4339700.0 2022-11-09,44.376,45.366,44.346,44.886,5439100.0 2022-11-10,44.696,46.626,44.686,45.716,10168300.0 2022-11-11,46.376,47.596,45.766,46.156,21432900.0 2022-11-14,45.606,47.946,44.876,47.366,16400300.0 2022-11-15,47.146,47.616,46.626,47.576,10846300.0 2022-11-16,47.556,48.116,47.076,47.226,8746600.0 2022-11-17,47.126,47.756,46.956,47.646,7709600.0 2022-11-18,47.636,48.826,47.516,48.446,11504500.0 2022-11-21,48.176,48.176,47.226,47.876,6914700.0 2022-11-22,47.756,48.356,46.706,46.826,7176300.0 2022-11-23,46.676,46.826,45.976,46.446,5244800.0 2022-11-24,46.556,46.796,46.046,46.556,5607800.0 2022-11-25,46.246,47.356,45.626,47.286,7282800.0 2022-11-28,46.856,47.376,46.196,46.416,4600400.0 2022-11-29,46.416,47.376,46.226,47.286,5074700.0 2022-11-30,47.346,47.676,46.716,46.956,4657900.0 2022-12-01,47.366,47.946,46.986,47.636,7452200.0 2022-12-02,47.276,47.576,47.056,47.206,4310100.0 2022-12-05,47.376,48.226,47.376,47.976,6683400.0 2022-12-06,47.926,48.756,47.626,48.126,7007100.0 2022-12-07,47.806,48.876,47.686,48.846,8345000.0 2022-12-08,48.856,50.866,48.836,49.276,11736300.0 2022-12-09,49.276,49.736,48.876,49.366,6224300.0 2022-12-12,49.886,50.836,49.476,50.196,10563600.0 2022-12-13,50.166,50.166,48.676,49.376,7286100.0 2022-12-14,49.366,49.776,48.396,49.316,6331200.0 2022-12-15,48.956,49.676,48.526,48.596,4482700.0 2022-12-16,48.466,49.816,48.376,49.406,5277200.0 2022-12-19,49.346,49.726,46.766,46.936,7673000.0 2022-12-20,46.906,47.276,45.956,46.176,4361200.0 2022-12-21,46.366,46.706,45.956,46.146,2759100.0 2022-12-22,46.146,46.766,45.536,45.696,4457400.0 2022-12-23,45.396,46.026,45.326,45.676,2388200.0 2022-12-26,45.376,45.936,44.676,45.376,4936400.0 2022-12-27,45.246,45.416,43.986,44.346,6309500.0 2022-12-28,44.226,44.926,44.146,44.616,3423600.0 2022-12-29,44.376,44.936,44.206,44.626,2915100.0 2022-12-30,44.906,44.956,44.376,44.736,2543700.0 2023-01-03,44.746,45.506,44.746,44.996,3770700.0 2023-01-04,45.006,45.356,44.796,45.236,4066900.0 2023-01-05,45.406,45.986,45.276,45.656,6134800.0 2023-01-06,45.666,45.846,45.176,45.416,3975800.0 2023-01-09,45.436,45.726,45.286,45.516,3149400.0 2023-01-10,45.376,45.926,45.186,45.396,4779300.0 2023-01-11,45.436,45.826,45.216,45.236,5494900.0 2023-01-12,45.256,45.716,45.036,45.546,4836700.0 2023-01-13,45.446,47.146,45.356,47.136,9207500.0 2023-01-16,48.146,48.346,47.176,47.646,11218000.0 2023-01-17,47.856,48.026,47.076,47.436,5506200.0 2023-01-18,47.436,47.696,46.996,47.686,5297900.0 2023-01-19,47.576,48.276,47.256,48.256,5340200.0 2023-01-20,48.366,48.776,48.096,48.626,6431700.0 2023-01-30,48.926,49.086,48.376,48.516,8490200.0 2023-01-31,48.406,48.476,47.826,47.836,5226700.0 2023-02-01,47.836,48.306,47.366,47.976,6450200.0 2023-02-02,47.976,48.436,47.576,47.856,6445200.0 2023-02-03,47.746,47.876,46.826,47.076,6896600.0 2023-02-06,47.066,47.066,46.226,46.286,5380100.0 2023-02-07,46.406,46.826,46.266,46.466,4728600.0 2023-02-08,46.496,46.766,46.316,46.416,3569400.0 2023-02-09,46.416,46.696,46.176,46.646,3260800.0 2023-02-10,46.756,46.756,46.286,46.456,3266600.0 2023-02-13,46.576,46.926,46.256,46.826,6415300.0 2023-02-14,46.976,47.056,46.546,46.856,5496900.0 2023-02-15,46.776,47.166,46.526,46.926,5330000.0 2023-02-16,47.036,48.036,46.576,47.006,10136100.0 2023-02-17,46.996,47.856,46.766,47.176,8373100.0 2023-02-20,47.396,47.896,46.266,47.876,9375600.0 2023-02-21,47.806,48.276,47.706,48.176,6720600.0 2023-02-22,47.886,48.466,47.836,48.156,6084900.0 2023-02-23,47.966,48.516,47.616,47.796,7375300.0 2023-02-24,47.776,47.836,47.086,47.426,5577900.0 2023-02-27,47.386,47.816,46.756,46.876,4708400.0 2023-02-28,46.876,47.466,46.836,47.276,6699100.0 2023-03-01,48.066,48.126,47.276,47.856,6215200.0 2023-03-02,47.846,47.856,47.406,47.546,3966400.0 2023-03-03,47.576,48.066,47.486,47.696,4025000.0 2023-03-06,47.706,48.526,47.466,48.146,8302900.0 2023-03-07,47.276,47.296,44.926,45.096,23118100.0 2023-03-08,44.986,45.356,44.176,44.796,7487900.0 2023-03-09,44.846,45.176,44.756,44.916,4298200.0 2023-03-10,44.856,44.856,44.256,44.326,5115000.0 2023-03-13,44.186,44.716,44.096,44.676,4061700.0 2023-03-14,44.686,44.946,43.906,43.996,5769900.0 2023-03-15,44.226,44.846,44.166,44.396,5723000.0 2023-03-16,44.276,45.166,43.976,44.596,6118800.0 2023-03-17,44.776,45.036,44.196,44.436,5137500.0 2023-03-20,44.426,44.426,42.876,42.916,9710000.0 2023-03-21,42.926,43.656,42.926,43.496,4166600.0 2023-03-22,43.576,43.986,43.516,43.876,3208000.0 2023-03-23,43.856,44.166,43.466,44.136,3323000.0 2023-03-24,44.126,44.336,43.536,43.616,3980900.0 2023-03-27,43.726,44.366,43.376,43.946,4976700.0 2023-03-28,44.076,44.696,43.926,44.646,5032500.0 2023-03-29,44.636,44.636,43.986,44.276,4010900.0 2023-03-30,44.186,44.416,43.826,44.296,2905800.0 2023-03-31,44.926,45.636,44.666,45.076,8220300.0 2023-04-03,45.106,45.616,44.856,45.296,5141500.0 2023-04-04,45.376,45.976,45.126,45.946,8221200.0 2023-04-06,45.976,46.576,45.676,45.876,7179000.0 2023-04-07,45.866,46.376,45.546,46.286,5758000.0 2023-04-10,46.286,46.376,45.446,45.636,6043800.0 2023-04-11,45.866,46.836,45.426,46.376,6718100.0 2023-04-12,46.356,46.866,45.646,45.746,6786200.0 2023-04-13,45.586,46.536,45.476,46.196,6828900.0 2023-04-14,46.206,46.496,45.896,46.176,3963600.0 2023-04-17,45.956,46.236,45.716,46.166,6041300.0 2023-04-18,46.116,46.316,45.796,45.846,4996500.0 2023-04-19,45.776,45.846,44.736,44.856,7739500.0 2023-04-20,45.096,45.636,44.956,45.426,5955000.0 2023-04-21,45.426,46.126,45.036,45.346,5921800.0 2023-04-24,45.326,45.666,44.356,44.466,6170300.0 2023-04-25,44.196,44.576,43.596,44.236,4995500.0 2023-04-26,44.036,44.196,43.656,43.936,5181100.0 2023-04-27,45.426,48.256,45.426,47.966,29638200.0 2023-04-28,47.916,48.796,47.416,48.566,17048000.0 2023-05-04,48.176,50.276,48.076,49.536,17584700.0 2023-05-05,49.296,49.456,48.686,49.026,8445300.0 2023-05-08,49.386,50.236,48.876,49.526,10470000.0 2023-05-09,49.476,49.476,47.976,47.986,9537800.0 2023-05-10,48.066,48.346,47.486,47.776,6380700.0 2023-05-11,47.936,48.426,47.196,47.306,5173700.0 2023-05-12,47.136,48.456,47.036,47.666,6399900.0 2023-05-15,48.036,48.526,47.126,48.106,6155100.0 2023-05-16,48.076,48.666,47.966,48.176,6169200.0 2023-05-17,48.176,48.326,47.396,47.836,4509100.0 2023-05-18,47.886,48.126,47.206,47.486,5269700.0 2023-05-19,47.295,47.855,46.445,47.165,6446300.0 2023-05-22,47.435,48.275,47.165,47.855,6283700.0 2023-05-23,47.965,48.135,47.555,47.595,4527900.0 2023-05-24,47.465,47.465,46.445,46.445,6259000.0 2023-05-25,46.385,46.525,45.515,45.895,6782100.0 2023-05-26,45.885,47.875,45.795,46.925,8108800.0 2023-05-29,46.995,47.835,46.555,46.935,6067500.0 2023-05-30,46.885,46.885,45.685,46.135,5654100.0 2023-05-31,46.295,46.365,45.385,45.735,7407400.0 2023-06-01,45.615,45.615,44.805,45.005,8115300.0 2023-06-02,45.185,45.375,45.005,45.315,5428200.0 2023-06-05,45.285,45.385,44.985,45.245,4909800.0 2023-06-06,45.235,45.235,44.325,44.465,7588900.0 2023-06-07,44.405,44.695,44.275,44.525,4837500.0 2023-06-08,44.295,44.685,43.785,44.645,7190500.0 2023-06-09,44.565,44.765,44.345,44.435,5680300.0 2023-06-12,44.585,44.765,44.065,44.635,5302100.0 2023-06-13,44.635,45.215,44.585,44.935,5898500.0 2023-06-14,44.905,45.325,44.805,45.115,5654200.0 2023-06-15,45.135,45.335,44.805,45.295,5057500.0 2023-06-16,45.365,45.605,45.185,45.245,5554000.0 2023-06-19,45.295,45.355,44.805,44.815,4739500.0 2023-06-20,44.685,44.955,44.465,44.595,4490600.0 2023-06-21,44.805,44.805,44.215,44.235,4024900.0 2023-06-26,42.885,43.115,42.245,42.525,8708500.0 2023-06-27,42.775,43.765,42.695,43.615,5378700.0 2023-06-28,43.685,43.885,43.415,43.705,2969700.0 2023-06-29,43.735,44.345,43.685,44.185,3489100.0 2023-06-30,44.035,44.785,43.965,44.365,3268900.0 2023-07-03,44.365,44.835,44.185,44.825,3843000.0 2023-07-04,44.885,44.885,44.425,44.705,2718500.0 2023-07-05,44.705,44.805,44.085,44.235,3019500.0 2023-07-06,44.215,44.355,43.685,43.705,2604500.0 2023-07-07,43.705,44.045,43.545,43.905,2031300.0 2023-07-10,43.935,45.105,43.905,45.045,6375800.0 2023-07-11,45.035,45.725,44.895,45.425,6036100.0 2023-07-12,45.295,45.585,45.185,45.325,3859200.0 2023-07-13,47.835,47.985,45.725,46.265,15434400.0 2023-07-14,46.335,46.545,45.885,46.175,7199700.0 2023-07-17,46.055,46.485,45.885,46.325,5668400.0 2023-07-18,46.315,46.425,45.895,46.115,4488700.0 2023-07-19,45.995,46.305,45.665,45.875,5629400.0 2023-07-20,45.735,46.045,44.875,44.915,6409900.0 2023-07-21,44.935,45.545,44.935,45.375,4328400.0 2023-07-24,45.195,45.635,44.975,45.105,3970200.0 2023-07-25,45.465,45.765,45.155,45.725,6888200.0 2023-07-26,45.725,46.075,45.435,45.575,5009600.0 2023-07-27,45.585,46.035,45.535,45.585,4209300.0 2023-07-28,45.585,46.225,45.095,46.175,7535700.0 2023-07-31,46.445,46.935,45.635,45.715,12375000.0 2023-08-01,45.705,45.965,45.435,45.495,6937600.0 2023-08-02,45.555,45.665,44.785,44.865,6909600.0 2023-08-03,44.625,45.715,44.595,45.715,5587900.0 2023-08-04,45.875,46.315,45.835,46.035,6283700.0 2023-08-07,46.035,46.085,45.445,45.575,4690800.0 2023-08-08,45.485,46.195,45.215,46.115,6084300.0 2023-08-09,46.105,46.445,45.925,46.335,6996700.0 2023-08-10,46.325,46.525,46.095,46.475,5140200.0 2023-08-11,46.425,47.105,46.245,46.285,9154700.0 2023-08-14,45.965,46.335,45.685,46.035,9468200.0 2023-08-15,46.035,46.225,45.525,45.795,5990400.0 2023-08-16,45.695,45.865,45.385,45.425,6913300.0 2023-08-17,45.355,45.395,44.895,45.155,6021300.0 2023-08-18,45.625,45.625,44.545,44.565,6336700.0 2023-08-21,44.615,44.905,43.985,44.145,4561600.0 2023-08-22,44.385,44.555,43.385,44.055,5948500.0 2023-08-23,44.085,44.795,43.885,44.255,6330000.0 2023-08-24,44.335,45.045,44.205,44.955,6429300.0 2023-08-25,44.855,45.165,44.615,44.835,3824200.0 2023-08-28,46.735,46.875,44.635,44.845,12073200.0 2023-08-29,44.935,45.565,44.905,45.545,9474800.0 2023-08-30,46.325,46.585,45.825,46.045,11388400.0 2023-08-31,46.125,46.575,46.065,46.535,8391200.0 2023-09-01,46.385,46.625,46.185,46.445,4367900.0 2023-09-04,46.595,46.855,46.215,46.815,6526200.0 2023-09-05,46.755,46.975,46.295,46.385,4948300.0 2023-09-06,46.115,46.365,45.885,45.965,4240000.0 2023-09-07,45.975,46.035,44.765,44.785,7243800.0 2023-09-08,44.785,44.975,44.395,44.855,3947600.0 2023-09-11,44.885,45.415,44.885,45.085,7142700.0 2023-09-12,45.085,45.515,45.085,45.295,4176300.0 2023-09-13,45.275,45.505,44.805,44.985,3646200.0 2023-09-14,44.985,45.515,44.925,45.275,4427000.0 2023-09-15,45.515,45.745,45.085,45.365,4628900.0 2023-09-18,45.285,45.725,44.885,45.615,5070300.0 2023-09-19,45.635,45.915,45.455,45.865,4559800.0 2023-09-20,45.835,46.105,45.595,45.905,4013200.0 2023-09-21,45.965,45.975,44.675,44.825,7449800.0 2023-09-22,44.615,45.165,44.465,45.005,7214100.0 2023-09-25,45.015,45.185,44.885,44.975,6101400.0 2023-09-26,44.935,45.275,44.505,44.645,5369600.0 2023-09-27,44.895,45.535,44.565,45.395,5500700.0 2023-09-28,45.385,45.615,45.105,45.185,5041500.0 2023-10-09,45.185,45.425,44.515,45.365,5514000.0 2023-10-10,45.305,45.335,44.705,44.765,3732300.0 2023-10-11,44.875,45.535,44.875,45.285,5785300.0 2023-10-12,45.575,46.045,45.495,45.785,4958100.0 2023-10-13,45.665,45.845,45.495,45.725,3308300.0 2023-10-16,45.875,46.165,44.785,44.895,5965300.0 2023-10-17,45.055,45.085,43.605,43.975,10991100.0 2023-10-18,44.035,44.085,42.835,42.875,11420700.0 2023-10-19,42.665,42.975,41.585,41.595,11465000.0 2023-10-20,41.595,41.605,40.785,40.915,9104800.0 2023-10-23,40.945,41.045,40.365,40.925,5586200.0 2023-10-24,41.085,41.375,40.595,41.225,7114000.0 2023-10-25,41.585,41.685,41.135,41.205,6129000.0 2023-10-26,41.085,41.695,40.905,41.685,5300600.0 2023-10-27,41.605,42.625,41.405,42.385,8002100.0 2023-10-30,42.375,42.855,42.265,42.545,7611000.0 2023-10-31,43.385,43.455,42.435,42.735,8811300.0 2023-11-01,42.935,43.035,42.495,42.875,5880500.0 2023-11-02,42.875,43.115,42.625,42.755,5146600.0 2023-11-03,42.635,42.985,42.585,42.895,5503400.0 2023-11-06,43.285,43.365,43.025,43.285,7238000.0 2023-11-07,43.185,43.265,42.685,42.815,6280900.0 2023-11-08,42.785,43.105,42.485,42.765,5531400.0 2023-11-09,42.695,42.945,42.465,42.635,5450700.0 2023-11-10,42.485,42.715,42.315,42.465,6635600.0 2023-11-13,42.475,42.725,41.995,42.205,5689800.0 2023-11-14,42.215,42.525,42.155,42.185,5475600.0 2023-11-15,42.445,42.575,42.245,42.565,6203300.0 2023-11-16,42.565,42.615,42.045,42.065,5815300.0 2023-11-17,41.975,42.235,41.695,42.165,7291700.0 2023-11-20,42.245,42.615,42.075,42.495,9086400.0 2023-11-21,42.495,42.885,42.365,42.385,9989300.0 2023-11-22,42.365,42.515,42.015,42.035,6585100.0 2023-11-23,42.015,42.415,41.985,42.335,6059900.0 2023-11-24,42.235,42.635,42.185,42.515,8283500.0 2023-11-27,42.515,42.515,41.595,41.655,11297900.0 2023-11-28,41.595,42.435,41.285,42.435,8011900.0 2023-11-29,42.385,42.535,41.955,41.995,4462700.0 2023-11-30,42.135,42.445,41.905,42.215,5852200.0 2023-12-01,42.185,42.245,41.895,42.235,5435700.0 2023-12-04,42.055,42.235,41.585,41.585,7351700.0 2023-12-05,41.585,41.735,41.135,41.175,6560700.0 2023-12-06,41.125,41.165,40.685,40.895,6662600.0 2023-12-07,40.885,41.175,40.595,41.085,6190200.0 2023-12-08,40.995,41.645,40.845,41.605,8978100.0 2023-12-11,41.435,41.825,40.745,41.825,5695600.0 2023-12-12,41.695,42.255,41.595,41.865,6358000.0 2023-12-13,41.885,42.185,41.685,41.685,4547000.0 2023-12-14,41.745,41.975,41.185,41.245,4696100.0 2023-12-15,41.365,41.435,40.925,40.985,4247000.0 2023-12-18,40.915,41.335,40.735,40.925,4496900.0 2023-12-19,41.035,41.075,38.295,38.675,18512700.0 2023-12-20,38.735,39.245,38.645,38.785,7327100.0 2023-12-21,38.745,39.805,38.485,39.705,6925300.0 2023-12-22,39.715,40.845,39.515,40.385,7609700.0 2023-12-25,40.315,40.585,40.085,40.445,3292700.0 2023-12-26,40.445,40.575,40.135,40.285,2773500.0 2023-12-27,40.265,40.405,39.815,40.335,3084300.0 2023-12-28,40.195,40.935,40.085,40.865,6014800.0 2023-12-29,40.915,41.135,40.795,41.035,4832600.0 2024-01-02,41.055,41.425,40.745,41.205,4083200.0 2024-01-03,41.135,41.875,40.985,41.415,4571900.0 2024-01-04,41.375,41.415,40.745,41.165,4086900.0 2024-01-05,41.165,41.215,40.525,40.705,3839100.0 2024-01-08,40.685,40.955,39.945,40.185,4867100.0 2024-01-09,40.185,40.455,39.845,40.335,3774400.0 2024-01-10,40.285,40.535,39.895,39.935,3691500.0 2024-01-11,39.785,40.285,39.445,39.955,4845100.0 2024-01-12,39.895,40.255,39.785,39.855,3716900.0 2024-01-15,39.765,40.435,39.685,40.355,3861800.0 2024-01-16,40.345,40.985,40.215,40.985,5928700.0 2024-01-17,40.885,41.045,40.085,40.095,5201900.0 2024-01-18,39.705,40.445,38.955,40.365,9112100.0 2024-01-19,40.395,40.665,39.895,40.105,5407600.0 2024-01-22,40.065,40.235,38.885,39.195,7871200.0 2024-01-23,39.005,39.565,38.595,39.255,6944600.0 2024-01-24,39.265,40.415,38.885,40.215,8748400.0 2024-01-25,40.305,41.015,40.075,40.965,7297200.0 2024-01-26,40.885,41.875,40.765,41.295,8218300.0 2024-01-29,41.635,41.935,40.965,41.055,8338800.0 2024-01-30,40.845,40.995,40.085,40.125,5966100.0 2024-01-31,39.475,39.775,38.365,38.395,11428700.0 2024-02-01,38.205,38.645,37.775,38.135,8464300.0 2024-02-02,38.005,38.675,36.765,38.055,10601800.0 2024-02-05,37.485,39.425,36.925,38.685,13345600.0 2024-02-06,38.085,41.405,38.085,41.335,16471600.0 2024-02-07,41.335,41.385,40.665,41.295,13468700.0 2024-02-08,41.395,42.065,41.005,41.305,11262200.0 2024-02-19,41.685,42.355,41.035,41.755,13860900.0 2024-02-20,41.635,42.335,41.245,41.885,10670500.0 2024-02-21,41.685,42.275,41.465,41.855,11470500.0 2024-02-22,41.575,42.025,41.545,41.865,9456900.0 2024-02-23,41.835,41.985,41.475,41.595,9603500.0 2024-02-26,41.625,41.705,41.185,41.345,8241300.0 2024-02-27,41.455,41.605,41.285,41.595,5987000.0 2024-02-28,41.575,42.285,41.335,41.375,11518500.0 2024-02-29,41.085,41.735,41.015,41.715,9660700.0 2024-03-01,41.735,42.805,41.685,42.375,13530300.0 2024-03-04,42.375,43.215,42.265,42.545,11611600.0 2024-03-05,42.345,43.385,42.085,43.185,14274700.0 2024-03-06,43.175,43.265,42.485,42.895,8968600.0 2024-03-07,42.895,42.965,42.515,42.535,9091000.0 2024-03-08,42.525,43.685,42.485,43.475,11585400.0 2024-03-11,43.725,43.855,43.175,43.445,7390000.0 2024-03-12,43.585,44.245,43.585,43.885,9838700.0 2024-03-13,43.895,44.065,43.385,43.755,6469700.0 2024-03-14,43.745,44.135,43.175,43.225,7846600.0 2024-03-15,43.035,43.485,42.875,43.345,5917200.0 2024-03-18,43.655,43.835,43.235,43.495,7370800.0 2024-03-19,43.395,43.675,43.085,43.155,5882200.0 2024-03-20,43.165,43.535,42.835,43.135,5965900.0 2024-03-21,43.185,43.265,42.835,42.885,5230400.0 2024-03-22,42.825,42.855,42.065,42.505,6853000.0 2024-03-25,42.445,43.265,42.295,42.795,8868900.0 2024-03-26,42.795,43.085,42.535,42.745,4955100.0 2024-03-27,42.735,42.735,42.175,42.175,5196600.0 2024-03-28,42.185,42.635,42.115,42.385,6387600.0 2024-03-29,42.435,43.365,42.315,42.685,7427300.0 2024-04-01,42.255,43.285,41.665,42.625,13786200.0 2024-04-02,42.385,42.555,41.685,42.015,12568800.0 2024-04-03,41.875,43.555,41.735,43.135,16480500.0 2024-04-08,43.145,43.625,42.905,43.085,9531500.0 2024-04-09,42.985,43.145,42.325,42.935,8217200.0 2024-04-10,42.815,43.035,42.335,42.485,7167200.0 2024-04-11,42.385,43.065,42.285,42.585,6827500.0 2024-04-12,42.495,42.825,42.315,42.485,5340500.0 2024-04-15,42.495,43.885,42.445,43.635,13591700.0 2024-04-16,43.585,45.755,43.535,45.195,23039200.0 2024-04-17,45.195,47.985,44.745,47.955,31554400.0 2024-04-18,47.485,49.035,47.435,47.885,21669600.0 2024-04-19,47.885,48.885,47.705,48.595,15000300.0 2024-04-22,48.855,49.495,48.055,48.315,13703900.0 2024-04-23,48.255,48.545,47.455,47.805,11456300.0 2024-04-24,47.695,47.785,46.685,47.345,10709100.0 2024-04-25,47.265,47.645,46.985,47.215,7938500.0 2024-04-26,47.175,47.765,46.985,47.215,11881900.0 2024-04-29,48.385,48.445,47.175,47.885,16520100.0 2024-04-30,47.915,49.655,47.795,49.135,18182800.0 2024-05-06,49.685,49.885,48.445,49.315,16917700.0 2024-05-07,48.975,49.135,48.485,48.865,11355900.0 2024-05-08,48.885,49.445,48.505,48.785,7961200.0 2024-05-09,48.425,48.595,47.685,48.375,15264600.0 2024-05-10,48.472,48.472,47.162,47.492,17654400.0 2024-05-13,47.022,48.872,46.972,48.682,16060100.0 2024-05-14,48.412,50.962,48.242,50.222,16799000.0 2024-05-15,49.962,50.412,49.372,49.512,8877000.0 2024-05-16,49.512,49.802,49.102,49.202,7839200.0 2024-05-17,49.192,49.502,48.472,49.272,8171800.0 2024-05-20,49.052,49.262,48.162,48.962,10918500.0 2024-05-21,48.962,49.962,48.692,49.162,9530700.0 2024-05-22,49.162,49.172,48.472,48.472,7591300.0 2024-05-23,48.262,48.982,47.762,47.992,7859500.0 2024-05-24,47.892,48.392,47.712,47.882,6165000.0 2024-05-27,47.232,49.052,46.482,48.332,11868000.0 2024-05-28,48.072,48.712,48.002,48.082,4657900.0 2024-05-29,47.962,48.062,47.372,47.632,5229800.0 2024-05-30,47.482,48.062,46.972,47.102,6566500.0 2024-05-31,47.112,47.422,46.622,46.842,8836000.0 2024-06-03,46.612,48.162,46.252,46.872,16086400.0 2024-06-04,46.962,47.912,46.752,47.862,7853900.0 2024-06-05,47.912,48.802,47.602,47.732,9042200.0 2024-06-06,47.762,48.242,47.192,47.842,7453700.0 2024-06-07,48.142,48.842,47.722,48.072,8551500.0 2024-06-11,48.072,48.242,47.392,48.082,6921400.0 2024-06-12,47.932,47.932,47.282,47.282,6869300.0 2024-06-13,46.982,47.412,45.882,45.942,13420700.0 2024-06-14,45.922,46.832,45.432,46.782,9584500.0 2024-06-17,46.512,47.352,46.472,46.662,6817300.0 2024-06-18,46.662,47.202,46.462,46.922,5694100.0 2024-06-19,47.142,47.152,46.372,46.502,4571700.0 2024-06-20,46.502,46.622,44.962,45.522,8836900.0 2024-06-21,45.252,46.022,45.162,45.522,6017200.0 2024-06-24,45.262,45.712,45.132,45.222,5983300.0 2024-06-25,45.112,45.682,45.112,45.372,5426500.0 2024-06-26,45.362,45.832,44.762,45.782,5723000.0 2024-06-27,45.722,45.722,44.972,45.142,4246300.0 2024-06-28,45.062,45.332,44.972,45.112,5339700.0 2024-07-01,45.212,46.782,45.212,46.412,8710700.0 2024-07-02,46.262,46.612,45.732,45.942,5101900.0 2024-07-03,45.872,46.262,44.982,45.132,5938400.0 2024-07-04,45.122,45.262,44.182,44.522,8909000.0 2024-07-05,44.262,45.212,44.132,45.192,7938900.0 2024-07-08,45.142,45.412,44.662,44.802,5739100.0 2024-07-09,44.782,45.412,44.322,44.972,6018400.0 2024-07-10,44.952,45.552,44.882,44.982,5436500.0 2024-07-11,45.432,46.022,45.202,45.742,6448500.0 2024-07-12,45.812,45.952,45.372,45.752,4644700.0 2024-07-15,45.722,46.012,45.502,45.652,4577900.0 2024-07-16,45.652,45.952,45.222,45.672,5305500.0 2024-07-17,45.532,46.052,44.712,45.932,9758800.0 2024-07-18,45.772,46.462,45.542,46.372,8509900.0 2024-07-19,46.442,47.432,46.162,47.342,9710500.0 2024-07-22,47.382,47.762,47.012,47.372,7844200.0 2024-07-23,47.292,47.432,45.732,45.762,8464300.0 2024-07-24,45.752,46.402,45.492,45.822,5693700.0 2024-07-25,45.612,45.882,45.042,45.342,5550900.0 2024-07-26,45.322,45.842,45.062,45.762,5390500.0 2024-07-29,45.792,46.182,44.662,44.702,7114500.0 2024-07-30,44.542,44.712,42.962,43.382,10238900.0 2024-07-31,43.352,44.692,43.162,44.472,9675500.0 2024-08-01,44.482,45.282,44.132,44.492,6962800.0 2024-08-02,44.242,45.102,44.132,44.492,5587700.0 2024-08-05,44.442,45.442,44.342,44.492,7026200.0 2024-08-06,44.632,45.012,44.232,44.962,5983200.0 2024-08-07,44.842,45.462,44.512,45.102,5537100.0 2024-08-08,45.872,47.372,45.872,46.972,17123000.0 2024-08-09,46.962,47.322,46.472,46.982,9152200.0 2024-08-12,46.962,48.342,46.822,47.812,13112900.0 2024-08-13,47.802,48.012,47.542,47.942,7082800.0 2024-08-14,47.842,47.992,47.462,47.492,6256200.0 2024-08-15,47.372,47.862,47.172,47.442,6555800.0 2024-08-16,47.442,47.662,47.112,47.342,5298700.0 2024-08-19,47.322,48.092,47.212,47.652,6353800.0 2024-08-20,47.532,48.052,47.082,47.452,5434500.0 2024-08-21,47.292,47.612,46.962,47.162,4519900.0 2024-08-22,46.992,47.312,46.672,47.212,4761900.0 2024-08-23,47.212,47.922,47.032,47.862,7360900.0 2024-08-26,47.982,48.092,46.912,47.842,6833200.0 2024-08-27,47.542,48.082,46.822,47.202,6896900.0 2024-08-28,47.162,48.072,46.922,47.982,8586700.0 2024-08-29,47.812,48.652,47.792,48.382,8793000.0 2024-08-30,48.262,48.662,47.842,48.022,11429100.0 2024-09-02,48.012,48.752,47.662,48.362,9822700.0 2024-09-03,48.222,49.832,48.102,49.592,12280700.0 2024-09-04,49.522,49.642,47.342,47.612,15285200.0 2024-09-05,47.262,48.012,46.492,47.832,8580800.0 2024-09-06,47.822,47.932,46.912,47.162,7674300.0 2024-09-09,46.972,47.442,46.842,46.962,6915500.0 2024-09-10,47.062,47.212,46.052,46.602,9641200.0 2024-09-11,46.382,46.872,46.132,46.332,6971800.0 2024-09-12,46.372,46.412,44.472,44.672,12761100.0 2024-09-13,44.642,45.042,44.312,44.572,7116800.0 2024-09-18,44.472,44.962,44.082,44.422,6193200.0 2024-09-19,44.462,44.882,44.052,44.572,8569000.0 2024-09-20,44.582,44.662,43.762,44.172,10539700.0 2024-09-23,44.142,44.712,44.062,44.182,6514900.0 2024-09-24,44.272,45.652,43.912,45.622,14358100.0 2024-09-25,45.762,47.452,45.762,46.662,15040400.0 2024-09-26,46.412,48.322,46.342,48.272,16204600.0 2024-09-27,49.462,51.152,48.582,50.432,27426100.0 2024-09-30,51.732,55.642,51.722,54.962,37460900.0 2024-10-08,61.062,61.062,54.462,56.642,48921100.0 2024-10-09,55.962,55.962,51.962,52.012,30577900.0 2024-10-10,52.072,54.712,52.072,52.892,21442400.0 2024-10-11,52.902,53.922,50.972,51.372,17671600.0 2024-10-14,51.512,52.072,50.912,51.742,14832700.0 2024-10-15,51.662,51.922,50.462,50.462,13387100.0 2024-10-16,49.962,50.752,49.762,50.342,10197000.0 2024-10-17,50.422,50.862,49.212,49.262,11527500.0 2024-10-18,49.272,51.452,48.962,50.552,18354000.0 2024-10-21,50.662,51.932,50.222,51.262,16562800.0 2024-10-22,51.252,52.142,50.972,51.672,12845500.0 2024-10-23,51.682,52.312,51.312,52.002,13813700.0 2024-10-24,51.892,52.262,50.882,51.102,12166000.0 2024-10-25,51.062,51.802,50.772,51.362,11030700.0 2024-10-28,51.242,52.262,51.112,52.222,12714600.0 2024-10-29,52.352,52.812,51.222,51.712,13108600.0 2024-10-30,51.822,52.352,51.332,51.872,12627100.0 2024-10-31,51.872,51.872,50.692,51.022,14657900.0 2024-11-01,50.962,52.022,50.702,51.382,12710200.0 2024-11-04,51.932,52.132,51.132,51.832,9314100.0 2024-11-05,51.712,52.642,51.472,52.642,15538400.0 2024-11-06,52.662,53.122,52.152,52.612,14070300.0 2024-11-07,52.602,54.962,52.332,54.962,21167100.0 2024-11-08,56.032,56.032,54.132,54.572,17363900.0 2024-11-11,54.252,54.252,53.032,54.062,14765600.0 2024-11-12,54.062,55.462,53.862,54.212,16977300.0 2024-11-13,53.962,54.662,53.712,54.142,9581100.0 2024-11-14,54.142,54.402,53.322,53.412,8683700.0 2024-11-15,53.372,53.772,52.862,52.902,8286800.0 2024-11-18,53.162,54.322,52.612,52.922,11186300.0 2024-11-19,53.012,53.452,52.322,53.202,7904900.0 2024-11-20,52.982,53.812,52.772,53.452,8205300.0 2024-11-21,53.442,53.712,52.792,53.492,8279300.0 2024-11-22,53.522,53.652,52.022,52.042,9981500.0 2024-11-25,52.355,53.055,51.135,52.195,11493900.0 2024-11-26,51.735,52.535,51.485,51.695,6721900.0 2024-11-27,51.515,52.165,51.335,52.155,5962200.0 2024-11-28,52.175,52.505,51.605,52.125,6135200.0 2024-11-29,52.125,52.845,51.995,52.485,6869200.0 2024-12-02,52.525,52.855,51.995,52.695,7838800.0 2024-12-03,52.665,52.925,52.135,52.655,6830900.0 2024-12-04,52.565,52.655,51.915,52.125,7329800.0 2024-12-05,52.055,52.115,51.475,51.865,5197400.0 2024-12-06,51.815,52.825,51.815,52.805,8887700.0 2024-12-09,52.855,53.205,52.345,52.625,5983300.0 2024-12-10,53.585,53.825,52.825,52.855,9853500.0 2024-12-11,52.685,53.275,52.635,53.265,6985900.0 2024-12-12,53.265,54.255,53.175,54.215,11327900.0 2024-12-13,53.975,53.995,53.285,53.385,8775900.0 2024-12-16,53.355,54.585,53.015,53.255,9896000.0 2024-12-17,53.175,54.965,53.045,53.975,12092300.0 2024-12-18,54.235,55.295,53.925,54.475,10741600.0 2024-12-19,54.255,55.355,53.865,54.815,9835700.0 2024-12-20,54.765,55.795,54.595,55.145,10025600.0 2024-12-23,55.145,56.325,55.025,55.705,16816500.0 2024-12-24,55.715,55.955,55.055,55.425,11779600.0 2024-12-25,55.455,55.975,55.065,55.835,8602600.0 2024-12-26,55.835,55.845,54.625,54.785,9883800.0 2024-12-27,54.675,55.275,54.555,55.045,6748000.0 2024-12-30,54.935,56.175,54.875,55.605,8395900.0 2024-12-31,55.615,55.825,54.935,55.125,7656600.0 2025-01-02,54.935,55.525,53.055,53.225,9716500.0 2025-01-03,53.315,54.055,52.735,53.105,10112900.0 2025-01-06,53.125,53.825,52.875,53.245,7503900.0 2025-01-07,53.175,53.525,52.285,52.755,6066300.0 2025-01-08,52.715,53.285,52.185,52.745,7302600.0 2025-01-09,52.595,52.815,52.055,52.375,4828800.0 2025-01-10,52.375,52.615,51.795,51.795,5342800.0 2025-01-13,51.675,52.255,50.845,51.325,6902500.0 2025-01-14,51.425,52.675,51.085,52.575,6707000.0 2025-01-15,52.585,53.035,52.285,52.675,4931400.0 2025-01-16,52.695,53.095,52.105,52.295,4822100.0 2025-01-17,52.115,52.865,52.065,52.675,4555700.0 2025-01-20,52.845,53.065,52.105,52.115,5718400.0 2025-01-21,52.365,52.655,52.035,52.375,3711200.0 2025-01-22,52.255,52.455,51.565,52.105,3975500.0 2025-01-23,52.395,53.005,52.175,52.175,5556300.0 2025-01-24,52.105,52.805,51.905,52.525,5290200.0 2025-01-27,52.525,53.505,52.525,53.095,6274200.0 2025-02-05,53.165,53.265,52.265,52.595,6149900.0 2025-02-06,52.505,52.775,52.325,52.735,5242300.0 2025-02-07,52.735,53.025,52.345,52.675,8787300.0 2025-02-10,52.735,52.845,52.195,52.455,8052300.0 2025-02-11,52.465,52.505,51.485,51.555,10844200.0 2025-02-12,51.675,52.455,51.475,52.455,9019800.0 2025-02-13,52.275,52.645,52.155,52.245,5434900.0 2025-02-14,52.175,53.075,52.105,53.075,9714900.0 2025-02-17,53.145,53.235,52.075,52.175,9319800.0 2025-02-18,52.175,52.245,51.495,51.675,6949700.0 2025-02-19,51.575,51.855,51.185,51.665,9769500.0 2025-02-20,51.555,52.175,51.225,51.595,7276500.0 2025-02-21,51.475,51.715,50.975,51.145,12259000.0 2025-02-24,51.025,51.345,50.675,50.815,9319800.0 2025-02-25,50.665,50.665,50.195,50.265,6624000.0 2025-02-26,50.265,50.455,49.945,50.245,8328900.0 2025-02-27,50.235,50.565,50.095,50.465,8378900.0 2025-02-28,50.425,50.855,50.035,50.345,12138600.0 2025-03-03,50.125,50.875,49.985,50.285,9729700.0 2025-03-04,50.295,50.385,50.035,50.255,5789800.0 2025-03-05,50.255,50.265,49.835,49.855,9620300.0 2025-03-06,49.925,50.525,49.475,50.455,11699000.0 2025-03-07,50.285,50.525,50.085,50.345,6400600.0 2025-03-10,50.375,50.705,50.095,50.275,5862900.0 2025-03-11,50.075,50.375,49.905,50.375,6495700.0 2025-03-12,50.375,50.465,50.035,50.045,6892500.0 2025-03-13,50.055,50.245,49.775,50.015,5957700.0 2025-03-14,49.965,50.945,49.955,50.935,13161400.0 2025-03-17,51.205,51.275,50.625,50.695,8253300.0 2025-03-18,50.875,50.895,50.435,50.555,6781300.0 2025-03-19,50.565,50.715,50.395,50.575,6152400.0 2025-03-20,50.665,50.685,50.105,50.235,5902800.0 2025-03-21,50.675,50.945,50.105,50.255,11196700.0 2025-03-24,50.175,50.825,50.055,50.485,7570800.0 2025-03-25,50.405,50.825,50.225,50.825,7068100.0 2025-03-26,50.725,50.875,50.525,50.605,4306700.0 2025-03-27,50.605,51.355,50.485,51.335,9979200.0 2025-03-28,51.255,51.555,51.105,51.525,9289800.0 2025-03-31,51.485,52.775,51.295,51.975,15241000.0 2025-04-01,52.085,52.575,51.555,52.245,12713600.0 2025-04-02,52.085,52.365,51.575,51.985,7511600.0 2025-04-03,51.855,52.275,51.745,52.135,7664200.0 2025-04-07,50.175,51.345,48.735,50.175,22133300.0 2025-04-08,50.025,52.055,49.705,52.035,19921100.0 2025-04-09,51.675,52.735,51.075,52.555,15772100.0 2025-04-10,52.425,52.925,51.985,52.805,11516300.0 2025-04-11,52.555,52.695,51.755,52.055,7985300.0 2025-04-14,51.995,52.425,51.685,51.815,7972100.0 2025-04-15,51.795,52.575,51.575,52.415,8791700.0 2025-04-16,52.195,52.725,51.925,52.645,6858700.0 2025-04-17,52.475,52.755,52.375,52.505,5431800.0 2025-04-18,52.465,52.735,52.365,52.625,4371000.0 2025-04-21,52.495,52.755,52.285,52.385,4613100.0 2025-04-22,52.285,53.825,52.285,53.265,10338400.0 2025-04-23,53.245,53.395,52.775,52.825,6389400.0 2025-04-24,52.845,53.675,52.825,53.555,7073400.0 2025-04-25,53.635,53.775,52.935,53.075,5980300.0 2025-04-28,53.255,53.715,52.835,53.085,7279300.0 2025-04-29,53.085,53.395,52.595,52.905,7236500.0 2025-04-30,53.25,53.96,53.01,53.63,7094500.0 2025-05-06,53.63,53.74,52.96,53.15,10209500.0 2025-05-07,53.26,53.85,53.18,53.65,7085800.0 2025-05-08,53.5,53.62,53.28,53.41,5656900.0 2025-05-09,53.37,53.66,53.31,53.42,5281400.0 2025-05-12,53.45,53.66,53.16,53.43,5852100.0 2025-05-13,53.46,53.55,53.09,53.42,5787900.0 2025-05-14,53.36,53.56,52.81,53.52,6797300.0 2025-05-15,53.37,53.96,53.31,53.33,5887900.0 2025-05-16,53.34,53.46,52.98,53.09,4635600.0 2025-05-19,53.11,53.23,52.57,52.78,5516300.0 2025-05-20,52.93,53.72,52.93,53.4,6817300.0 2025-05-21,53.51,54.2,53.4,53.56,6584300.0 2025-05-22,53.6,53.75,53.06,53.06,5864500.0 2025-05-23,53.02,53.48,52.87,52.94,5232400.0 2025-05-26,52.86,53.02,52.2,52.26,7602200.0 2025-05-27,52.36,52.78,52.36,52.52,4012800.0 2025-05-28,52.52,52.92,52.37,52.66,3950500.0 2025-05-29,52.71,52.86,52.51,52.64,4945100.0 2025-05-30,52.69,53.27,52.59,52.84,8355000.0 2025-06-03,52.84,53.66,52.79,53.58,7252000.0 2025-06-04,53.58,53.61,53.12,53.25,6942900.0 2025-06-05,53.35,53.51,52.71,52.71,6752100.0 2025-06-06,52.76,53.09,52.71,52.96,4915500.0 2025-06-09,52.96,53.4,52.95,53.08,6233400.0 2025-06-10,53.18,53.27,52.76,52.96,5732500.0 2025-06-11,53.0,53.56,52.86,53.35,5951900.0 2025-06-12,53.34,53.44,53.16,53.37,4789000.0 2025-06-13,53.36,53.56,52.82,52.86,7365400.0 2025-06-16,52.85,53.13,52.19,52.23,8453900.0 2025-06-17,52.36,52.56,51.7,51.91,7217400.0 2025-06-18,51.89,52.06,51.61,51.64,4892300.0 2025-06-19,51.73,51.81,51.17,51.39,5101400.0 2025-06-20,51.39,51.75,51.26,51.39,5286600.0 2025-06-23,51.4,51.56,51.02,51.38,5150900.0 2025-06-24,51.56,52.04,51.48,51.76,7148400.0 2025-06-25,51.91,52.34,51.74,52.22,6015200.0 2025-06-26,52.35,52.74,52.22,52.69,7119000.0 2025-06-27,52.66,52.68,52.11,52.24,5659400.0 2025-06-30,52.16,52.24,51.88,52.15,5796400.0 2025-07-01,52.15,52.29,51.98,52.13,4280400.0 2025-07-02,52.13,52.31,51.86,51.94,5466000.0 2025-07-03,51.99,52.19,51.67,52.18,4997300.0 2025-07-04,52.16,52.27,51.76,52.15,5523800.0 2025-07-07,52.18,52.19,51.86,51.98,3563600.0 2025-07-08,51.98,52.48,51.97,52.32,5904800.0 2025-07-09,52.26,52.61,52.06,52.4,4733500.0 2025-07-10,52.4,52.47,52.22,52.36,4845700.0 2025-07-11,52.45,52.81,52.37,52.43,7756200.0 2025-07-14,52.43,52.54,52.22,52.35,5902600.0 2025-07-15,52.37,52.43,51.74,51.96,6925300.0 2025-07-16,51.96,52.4,51.86,52.27,5492500.0 2025-07-17,52.27,52.79,52.27,52.58,6309000.0 2025-07-18,52.58,52.7,52.2,52.59,6993700.0 2025-07-21,52.58,52.6,52.38,52.53,6647400.0 2025-07-22,52.53,52.95,52.46,52.87,13183800.0 2025-07-23,52.99,53.3,52.88,52.89,10366300.0 2025-07-24,52.93,53.45,52.71,53.4,10200100.0 2025-07-25,53.46,53.6,52.89,52.89,8796200.0 2025-07-28,52.91,53.15,52.7,52.86,7686700.0 2025-07-29,52.87,52.91,51.94,52.18,16683800.0 2025-07-30,52.2,54.58,52.12,53.78,28077300.0 2025-07-31,53.6,53.66,52.29,52.44,18076900.0 2025-08-01,52.44,53.64,52.44,52.65,13165200.0 2025-08-04,52.7,53.02,52.17,52.47,12368200.0 2025-08-05,52.47,52.58,52.37,52.54,8125600.0 2025-08-06,52.54,52.71,52.17,52.32,12974600.0 2025-08-07,52.36,52.43,52.17,52.2,8442800.0 2025-08-08,52.2,52.38,52.11,52.25,6521000.0 2025-08-11,52.28,52.4,52.12,52.37,7485800.0 2025-08-12,52.39,52.56,52.21,52.31,7652700.0 2025-08-13,52.37,52.48,52.19,52.36,9217900.0 2025-08-14,52.37,52.73,52.23,52.24,11729600.0 2025-08-15,52.24,52.32,51.86,52.32,11591400.0 2025-08-18,52.74,53.45,52.57,53.2,20217200.0 2025-08-19,53.48,53.66,52.79,52.89,13138600.0 2025-08-20,52.88,53.3,52.62,53.3,10481400.0 2025-08-21,53.31,54.45,53.31,53.86,19300000.0 2025-08-22,53.85,54.01,53.44,54.0,14552200.0 2025-08-25,54.34,54.36,53.86,54.35,16170200.0 2025-08-26,54.49,54.55,54.01,54.19,10742200.0 2025-08-27,54.29,54.33,53.26,53.26,13122100.0 2025-08-28,53.26,53.54,52.68,53.53,12662600.0 2025-08-29,53.53,54.63,53.43,53.94,18186800.0 2025-09-01,54.66,56.53,54.65,55.65,30153800.0 2025-09-02,55.7,56.65,55.34,56.05,19984900.0 2025-09-03,56.32,56.33,55.47,55.79,13779000.0 2025-09-04,55.79,55.81,54.5,55.04,15267100.0 2025-09-05,55.12,55.73,54.87,55.66,11894800.0 2025-09-08,55.66,57.05,55.54,56.6,15814100.0 2025-09-09,56.6,57.04,55.89,56.15,11518900.0 2025-09-10,56.15,56.25,55.75,55.79,8065800.0 2025-09-11,55.66,56.18,55.28,56.18,10269500.0 2025-09-12,56.2,56.32,55.28,55.35,10749200.0 2025-09-15,55.31,55.6,55.16,55.37,9211700.0 2025-09-16,55.33,55.36,54.62,55.05,8763900.0 2025-09-17,55.06,55.89,55.06,55.33,8844900.0 2025-09-18,55.34,55.61,54.57,54.85,11965600.0 2025-09-19,54.72,55.11,54.38,54.84,7631500.0 2025-09-22,54.85,55.01,54.17,54.5,8703300.0 2025-09-23,54.52,54.84,53.67,54.29,10791100.0 2025-09-24,54.559,55.219,54.229,55.069,8933600.0 2025-09-25,55.069,55.119,54.349,54.659,8460300.0 2025-09-26,54.579,54.769,53.999,54.489,7341500.0 2025-09-29,54.559,54.879,54.009,54.739,8381400.0 2025-09-30,54.739,54.759,54.129,54.129,7882000.0 2025-10-09,54.159,54.729,53.559,54.719,11614800.0 2025-10-10,54.749,55.219,54.479,54.709,9319100.0 2025-10-13,53.939,54.379,53.929,54.129,9371100.0 2025-10-14,54.139,55.129,53.939,54.499,12337700.0 2025-10-15,54.499,54.859,54.149,54.569,9693700.0 2025-10-16,54.499,55.239,54.379,55.089,9875900.0 2025-10-17,55.039,55.329,54.379,54.439,8955800.0 2025-10-20,54.579,54.719,53.829,54.009,9799300.0 2025-10-21,54.029,54.199,53.879,53.999,7418900.0 2025-10-22,53.959,54.079,53.659,53.829,7229700.0 2025-10-23,53.759,53.949,53.589,53.949,5548100.0 2025-10-24,53.939,54.029,53.689,53.739,6806100.0 2025-10-27,53.769,53.979,53.669,53.849,7832500.0 2025-10-28,53.929,53.949,53.459,53.479,10009100.0 2025-10-29,53.479,53.729,53.379,53.729,5829100.0 2025-10-30,53.779,54.259,53.549,53.859,10774100.0 2025-10-31,53.579,54.239,53.279,54.039,13853600.0 2025-11-03,54.129,54.289,53.659,53.739,10651100.0 2025-11-04,53.739,53.759,53.239,53.309,9198800.0 2025-11-05,53.269,53.319,52.979,53.249,6162400.0 2025-11-06,53.279,53.449,53.119,53.259,6366100.0 2025-11-07,53.219,53.679,53.089,53.409,7122400.0 2025-11-10,53.449,54.769,53.339,54.659,14692400.0 2025-11-11,54.469,54.629,54.279,54.599,6882200.0 2025-11-12,54.679,55.039,54.459,54.499,8264600.0 2025-11-13,54.559,54.629,54.089,54.439,8284100.0 2025-11-14,54.279,54.819,54.039,54.039,8363500.0 2025-11-17,54.039,54.179,53.529,53.719,7990100.0 2025-11-18,53.629,54.079,53.629,53.769,5923000.0 2025-11-19,53.809,54.019,53.629,53.779,5606100.0 2025-11-20,53.739,53.999,53.389,53.419,7652400.0 2025-11-21,53.279,53.529,52.779,53.039,10586900.0 2025-11-24,53.089,53.249,52.999,53.029,6503300.0 2025-11-25,53.149,53.319,52.959,53.219,5542500.0 2025-11-26,53.259,53.529,53.259,53.359,5718200.0 2025-11-27,53.539,53.589,53.379,53.449,4292500.0 2025-11-28,53.459,53.529,53.379,53.439,4296800.0 2025-12-01,53.439,53.439,52.779,52.959,16394300.0 2025-12-02,52.959,53.129,52.689,52.759,8689300.0 2025-12-03,52.759,53.189,52.749,53.089,6666700.0 2025-12-04,53.129,53.269,52.999,53.109,4660900.0 2025-12-05,53.109,53.329,53.009,53.309,4724800.0 2025-12-08,53.309,53.549,53.279,53.479,5492400.0 2025-12-09,53.479,53.529,52.979,52.989,5323900.0 2025-12-10,52.989,53.129,52.779,53.109,4856900.0 2025-12-11,53.029,53.449,52.989,53.179,5355500.0 2025-12-12,53.229,53.259,53.019,53.209,5518600.0 2025-12-15,53.179,53.349,53.009,53.239,4454200.0 2025-12-16,53.209,53.319,52.989,53.269,5247000.0 2025-12-17,53.269,53.589,53.059,53.579,6545900.0 2025-12-18,53.529,54.179,53.469,54.029,7164900.0 2025-12-19,54.079,54.129,53.859,53.909,4945100.0 2025-12-22,53.909,54.219,53.799,53.929,6581600.0 2025-12-23,53.949,54.059,53.559,53.569,6678300.0 2025-12-24,53.579,54.039,53.489,53.879,5919000.0 2025-12-25,53.879,54.159,53.879,54.139,4560100.0 2025-12-26,54.139,54.259,53.929,54.079,4991200.0 2025-12-29,54.059,54.229,53.949,54.069,6105200.0 2025-12-30,54.069,54.359,53.969,54.319,5773100.0 2025-12-31,54.329,54.429,54.039,54.139,4536000.0 2026-01-05,54.139,54.719,53.799,54.699,11275700.0 2026-01-06,54.699,54.809,54.439,54.769,8936600.0 2026-01-07,54.799,55.029,54.479,54.709,8145000.0 2026-01-08,54.669,54.749,54.399,54.589,7654600.0 2026-01-09,54.559,54.829,54.409,54.699,7082300.0 2026-01-12,54.699,54.769,54.219,54.279,11480700.0 2026-01-13,54.279,54.879,54.139,54.509,10449300.0 2026-01-14,54.479,54.579,53.839,54.019,11819200.0 2026-01-15,53.889,54.199,53.799,53.799,7245900.0 2026-01-16,53.979,54.029,53.489,53.579,9012400.0 2026-01-19,53.569,53.849,53.379,53.599,7908400.0 2026-01-20,53.609,54.659,53.599,54.569,13601000.0 2026-01-21,54.479,54.609,53.939,54.079,9990100.0 2026-01-22,54.139,54.189,53.979,54.029,6932000.0 2026-01-23,54.059,54.059,53.289,53.529,13322600.0 2026-01-26,53.509,53.849,53.299,53.549,10923700.0 2026-01-27,53.649,54.059,53.039,54.059,13160700.0 2026-01-28,53.379,53.379,52.949,52.999,12463900.0 2026-01-29,52.939,53.709,52.379,53.479,16407500.0 2026-01-30,53.279,53.569,52.789,52.989,9043500.0 2026-02-02,52.829,53.559,52.799,52.889,8942900.0 2026-02-03,52.929,53.379,52.769,53.379,6909000.0 2026-02-04,53.179,53.789,53.029,53.729,8425400.0 2026-02-05,53.829,54.739,53.699,54.509,14350000.0 2026-02-06,55.379,55.579,54.369,54.379,13048000.0 2026-02-09,54.179,54.729,54.089,54.709,8956400.0 2026-02-10,54.709,54.849,54.389,54.629,6353400.0 2026-02-11,54.629,54.829,54.479,54.589,4722700.0 2026-02-12,54.489,54.529,53.769,54.119,7458400.0 2026-02-13,54.119,54.599,53.839,53.879,6264000.0 2026-02-24,53.869,54.219,53.669,53.989,5798800.0 2026-02-25,53.999,54.229,53.769,53.919,5923300.0 2026-02-26,53.919,54.029,53.539,53.629,5343200.0 2026-02-27,53.569,53.779,53.379,53.429,5905400.0 2026-03-02,53.179,53.569,52.879,53.389,7148000.0 2026-03-03,53.379,53.929,53.309,53.329,8684800.0 2026-03-04,53.159,53.209,52.409,52.809,10626600.0 2026-03-05,52.969,53.309,52.779,53.269,6059000.0 2026-03-06,53.179,53.549,53.099,53.529,5466600.0 2026-03-09,53.269,54.209,53.079,53.599,8935600.0 2026-03-10,53.779,53.899,53.479,53.879,6355000.0 2026-03-11,53.879,54.139,53.539,54.079,5967700.0 2026-03-12,54.039,54.179,53.509,53.679,8346200.0 2026-03-13,53.639,53.959,53.549,53.679,4669600.0 2026-03-16,53.579,54.329,53.479,54.169,7142600.0 2026-03-17,54.259,54.679,54.029,54.469,8826400.0 2026-03-18,54.449,54.479,53.899,54.239,5213200.0 2026-03-19,54.079,54.459,53.929,54.109,5829900.0 2026-03-20,54.179,54.749,54.089,54.119,8620000.0 2026-03-23,53.439,53.489,52.059,52.319,15765600.0 2026-03-24,52.819,53.049,52.239,52.869,6573400.0 2026-03-25,53.069,53.079,52.659,52.769,5205900.0 2026-03-26,52.779,52.919,51.599,51.639,9261800.0 2026-03-27,51.379,51.829,51.279,51.779,5762800.0 2026-03-30,51.419,52.129,51.289,52.129,5450300.0 2026-03-31,52.189,52.809,52.179,52.239,5506900.0 2026-04-01,53.109,53.459,52.689,52.949,9303800.0 2026-04-02,52.989,54.339,52.879,54.159,13615400.0 2026-04-03,54.009,54.579,53.699,53.839,7417700.0 2026-04-07,53.709,53.839,52.879,53.289,5910800.0 2026-04-08,53.379,53.579,53.179,53.319,7400800.0 2026-04-09,53.209,53.269,52.439,52.479,6857700.0 2026-04-10,52.489,52.609,52.259,52.299,7583100.0 2026-04-13,52.189,52.269,51.779,52.109,7154800.0 2026-04-14,52.359,52.449,52.089,52.429,5272500.0 2026-04-15,52.649,53.189,52.519,53.099,7829700.0 2026-04-16,53.059,53.099,52.709,52.899,4907300.0 2026-04-17,52.779,53.059,52.499,52.669,6686600.0 2026-04-20,52.569,52.719,52.379,52.379,6731200.0 2026-04-21,52.379,52.589,52.279,52.439,4421300.0 2026-04-22,52.439,52.439,51.839,51.859,8474800.0 2026-04-23,51.839,52.029,51.619,51.659,6598100.0 2026-04-24,51.829,52.009,51.659,51.809,7385200.0 2026-04-27,51.809,51.829,51.399,51.669,7476500.0 2026-04-28,51.679,52.229,51.579,52.219,10025300.0 2026-04-29,51.879,52.169,51.599,52.009,8608300.0 2026-04-30,52.742,52.742,51.992,52.012,14820300.0 2026-05-06,52.022,52.032,51.572,51.612,12336000.0 2026-05-07,51.662,51.892,51.552,51.562,7948100.0 2026-05-08,51.572,51.632,51.492,51.582,7138600.0 2026-05-11,51.582,51.812,51.442,51.582,10457500.0 2026-05-12,51.602,51.852,50.772,50.772,9871800.0 2026-05-13,51.012,51.052,50.522,50.612,10233500.0 2026-05-14,50.622,50.852,50.322,50.462,7155600.0 2026-05-15,50.362,50.462,49.762,49.862,7949200.0 2026-05-18,49.872,49.952,49.612,49.822,5095700.0 2026-05-19,49.682,50.192,49.682,49.842,5721100.0 2026-05-20,49.802,50.022,49.642,49.742,4768900.0 2026-05-21,49.822,49.842,49.082,49.092,6830500.0 2026-05-22,49.122,49.212,48.762,48.762,6307300.0 2026-05-25,48.702,48.862,48.292,48.432,6009900.0 2026-05-26,48.282,48.692,47.622,47.812,9018100.0 2026-05-27,47.832,48.762,46.982,48.692,12670700.0 2026-05-28,48.042,48.832,47.702,47.782,10172500.0 2026-05-29,47.952,49.072,47.822,48.902,17466800.0 2026-06-01,48.942,49.052,48.372,48.782,11035900.0 2026-06-02,48.762,49.392,48.282,48.422,9844600.0 2026-06-03,48.422,48.422,47.702,48.112,8843900.0 2026-06-04,48.092,48.412,47.422,47.562,7224800.0 2026-06-05,47.562,48.442,47.562,47.772,9407100.0 2026-06-08,47.862,48.722,47.682,48.462,10999600.0 2026-06-09,48.152,48.962,48.112,48.382,7810200.0 2026-06-10,48.342,49.222,48.262,49.102,8884300.0 2026-06-11,49.012,49.672,48.762,49.512,9009300.0 2026-06-12,49.482,50.242,49.062,49.562,13699800.0 2026-06-15,49.582,49.582,48.662,49.112,11185900.0 2026-06-16,48.862,49.002,48.372,48.372,6047100.0 2026-06-17,48.382,48.412,47.812,47.872,6055000.0 2026-06-18,47.862,48.012,47.392,47.392,7687100.0 2026-06-22,47.292,47.692,46.422,47.622,12038100.0 2026-06-23,47.522,48.432,47.282,47.492,11103200.0 2026-06-24,47.492,48.162,46.452,46.592,10667900.0 2026-06-25,46.442,46.652,45.602,46.112,10619600.0 2026-06-26,46.102,46.442,45.632,45.962,7674000.0 2026-06-29,45.892,47.532,45.252,47.492,13354100.0 2026-06-30,47.442,47.612,46.232,46.332,9558600.0 2026-07-01,46.362,47.022,45.892,46.932,8501400.0 2026-07-02,46.962,48.142,46.772,47.722,11897700.0 2026-07-03,47.882,48.352,47.382,47.822,8648500.0 2026-07-06,47.662,48.532,47.442,48.242,10463200.0 2026-07-07,48.222,48.222,47.342,47.612,7201600.0 2026-07-08,47.542,48.092,47.182,47.632,6236000.0 2026-07-09,47.532,47.982,47.072,47.322,6815700.0 2026-07-10,47.322,47.962,46.762,47.782,9416200.0 2026-07-13,47.792,48.992,47.742,48.712,14686300.0 2026-07-14,48.492,49.422,48.052,49.012,15958800.0 2026-07-15,48.852,49.962,48.622,49.762,15986200.0 2026-07-16,49.782,51.222,49.392,51.072,22401500.0 2026-07-17,50.712,51.582,50.162,50.382,19885600.0 2026-07-20,50.042,51.042,49.612,51.002,16864800.0 2026-07-21,50.612,51.782,49.962,50.162,20503000.0 2026-07-22,50.062,50.722,49.762,50.712,13547500.0 2026-07-23,50.362,50.892,50.052,50.662,8902700.0 2026-07-24,50.652,51.172,49.832,49.962,7637600.0 2026-07-27,49.922,50.492,49.622,50.082,8902100.0 2026-07-28,50.122,50.562,49.912,50.392,6658300.0 2026-07-29,50.392,51.192,50.242,50.852,10413500.0 2026-07-30,50.852,51.762,50.842,51.712,14517200.0 2026-07-31,51.092,51.822,50.862,51.822,11147500.0 2026-08-03,51.762,52.332,51.142,51.252,13889400.0 2026-08-04,51.252,51.412,50.562,50.662,9587500.0 2026-08-05,50.612,50.622,49.462,49.862,13407300.0 2026-08-06,49.862,49.952,49.282,49.652,8794700.0 2026-08-07,49.552,49.812,49.112,49.722,9473200.0 2026-08-10,49.722,50.672,49.592,50.152,10730200.0 2026-08-11,49.972,50.392,49.762,49.792,8499300.0 2026-08-12,49.652,49.962,49.372,49.512,7797700.0 2026-08-13,49.512,49.572,49.062,49.422,7705200.0 2026-08-14,49.372,49.412,48.902,48.992,7925400.0 2026-08-17,48.922,48.992,48.482,48.762,7052300.0 2026-08-18,48.752,48.822,48.322,48.462,7604900.0 2026-08-19,48.522,48.982,48.522,48.712,8467200.0 2026-08-20,48.792,49.642,48.772,49.172,7164300.0 2026-08-21,48.972,49.042,48.272,48.292,8603000.0 2026-08-24,48.252,48.542,47.992,48.462,8258500.0 2026-08-25,48.462,48.992,48.452,48.962,6737000.0 2026-08-26,48.962,49.492,48.792,49.212,6310500.0 2026-08-27,49.002,49.162,48.632,48.952,5991100.0 2026-08-28,48.962,49.002,48.592,48.962,5114200.0 2026-08-31,49.472,49.542,48.962,49.352,10683200.0 2026-09-01,49.252,50.012,49.062,49.642,10375900.0 2026-09-02,49.642,49.812,49.432,49.562,5705400.0 2026-09-03,49.532,49.942,49.452,49.732,5929600.0 2026-09-04,49.732,50.202,49.562,49.982,7444200.0 2026-09-07,49.972,49.972,49.062,49.532,9608300.0 2026-09-08,49.462,49.902,49.312,49.832,6419200.0 2026-09-09,49.682,49.752,49.292,49.432,5140400.0 2026-09-10,49.332,49.652,49.082,49.362,5284000.0 2026-09-11,49.162,49.532,48.962,49.362,7785500.0 2026-09-14,49.292,49.762,49.112,49.722,8148900.0 2026-09-15,49.582,49.932,49.472,49.702,4861900.0 2026-09-16,49.652,49.902,49.172,49.802,7547000.0 2026-09-17,49.712,50.582,49.662,50.352,9620800.0 2026-09-18,50.262,50.362,49.812,50.012,8399500.0 2026-09-21,49.962,50.212,49.762,50.052,7307100.0 2026-09-22,50.052,50.292,49.732,50.282,7864000.0 2026-09-23,50.212,50.712,49.992,50.322,7676000.0 2026-09-24,50.41,50.51,49.81,49.87,6936900.0 2026-09-28,49.87,50.47,49.76,50.33,6987700.0 2026-09-29,50.29,50.39,49.9,50.24,4654700.0 2026-09-30,50.25,50.55,49.97,50.44,7152700.0 2026-10-08,50.57,51.0,50.28,50.89,9150000.0 2026-10-09,50.9,51.62,50.72,51.4,11631100.0 2026-10-12,51.4,52.27,51.3,52.07,10910700.0 2026-10-13,52.0,52.19,51.68,51.99,7729600.0 2026-10-14,52.0,52.75,51.6,52.65,10393700.0 2026-10-15,52.64,53.2,52.24,52.9,13587300.0 2026-10-16,52.89,53.66,52.52,53.08,12910900.0 2026-10-19,52.9,54.38,52.75,54.19,16736600.0 2026-10-20,53.9,54.28,53.02,53.38,11538200.0 2026-10-21,53.38,53.51,52.68,52.8,10714100.0 2026-10-22,52.85,52.99,52.16,52.73,9403200.0 2026-10-23,52.77,53.25,52.21,52.4,10789000.0 2026-10-26,52.39,53.78,52.28,53.63,12547400.0 2026-10-27,53.44,53.75,53.2,53.43,7458100.0 2026-10-28,53.19,53.59,52.78,53.01,7974800.0 2026-10-29,53.0,53.15,52.55,52.93,6406000.0 2026-10-30,52.96,53.94,52.68,53.71,10879300.0 2026-11-02,53.98,54.47,53.73,54.14,12694000.0 2026-11-03,54.15,55.86,54.14,55.6,19114800.0