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

2021-06-01,70.906,71.831,70.247,71.806,39253800.0

2021-06-02,71.839,72.039,68.581,69.214,52429900.0

2021-06-03,68.522,68.831,67.714,67.731,41410300.0

2021-06-04,67.306,68.489,66.989,67.789,33478100.0

2021-06-07,67.664,67.689,66.622,67.614,25301100.0

2021-06-08,67.956,69.189,67.756,68.064,29782900.0

2021-06-09,68.156,69.331,68.156,69.039,25659100.0

2021-06-10,70.091,74.541,69.201,72.081,61779000.0

2021-06-11,72.181,72.531,70.181,72.041,44820900.0

2021-06-15,72.041,73.231,70.631,70.961,43843800.0

2021-06-16,70.961,71.481,69.581,69.891,28037800.0

2021-06-17,69.921,70.371,69.241,70.231,23354800.0

2021-06-18,70.581,71.531,69.911,70.521,31060700.0

2021-06-21,70.281,70.281,68.191,68.591,45286200.0

2021-06-22,68.591,69.571,68.081,69.561,43613000.0

2021-06-23,69.651,71.541,69.631,70.231,57215600.0

2021-06-24,69.071,69.071,66.951,67.081,77212800.0

2021-06-25,66.751,67.521,66.061,67.141,53724000.0

2021-06-28,67.141,67.681,66.581,67.681,41106800.0

2021-06-29,67.691,67.901,66.891,67.281,30062700.0

2021-06-30,67.331,67.781,66.981,67.051,26682500.0

2021-07-01,67.081,69.881,66.831,68.771,49410200.0

2021-07-02,68.111,68.371,65.931,65.991,53131600.0

2021-07-05,65.741,65.741,61.401,62.031,79501900.0

2021-07-06,61.681,61.681,59.911,61.141,65591800.0

2021-07-07,61.371,62.571,61.341,61.531,42131000.0

2021-07-08,61.541,61.961,60.251,60.451,37669300.0

2021-07-09,60.101,61.401,59.981,61.181,31714000.0

2021-07-12,62.581,63.581,62.071,62.201,59986700.0

2021-07-13,62.201,62.491,60.841,61.021,38145500.0

2021-07-14,60.781,60.881,59.081,59.191,67679900.0

2021-07-15,58.881,59.371,57.461,59.351,64806100.0

2021-07-16,59.351,59.351,58.081,59.181,45006700.0

2021-07-19,58.921,60.081,58.091,60.041,50233300.0

2021-07-20,59.931,62.261,59.581,62.261,79808100.0

2021-07-21,63.081,63.551,61.741,62.061,55457100.0

2021-07-22,62.041,62.041,60.351,60.361,47000600.0

2021-07-23,60.271,60.931,59.311,60.571,36112000.0

2021-07-26,60.381,60.381,57.671,58.301,46401000.0

2021-07-27,58.291,58.661,53.191,53.581,81094600.0

2021-07-28,53.051,55.351,52.681,54.991,52392000.0

2021-07-29,56.681,56.981,53.751,54.191,53012500.0

2021-07-30,53.661,53.961,52.081,53.461,48423600.0

2021-08-02,53.061,55.331,51.331,54.331,60414100.0

2021-08-03,54.191,56.481,53.681,56.481,54998200.0

2021-08-04,56.681,56.851,54.881,55.411,47326800.0

2021-08-05,55.421,56.561,54.571,54.881,38578900.0

2021-08-06,54.581,54.621,53.361,53.881,34743800.0

2021-08-09,53.581,57.001,53.341,56.001,53900000.0

2021-08-10,56.171,56.881,54.821,56.821,56306100.0

2021-08-11,56.281,57.451,55.851,55.971,39412600.0

2021-08-12,55.611,56.751,54.701,54.881,40083600.0

2021-08-13,54.641,55.731,54.361,55.611,33859200.0

2021-08-16,55.611,56.181,55.131,55.551,25064500.0

2021-08-17,55.281,55.511,53.731,53.831,36297900.0

2021-08-18,53.901,54.291,52.841,54.071,33002100.0

2021-08-19,53.741,54.541,52.861,52.921,33210100.0

2021-08-20,49.081,49.401,47.541,47.541,140676400.0

2021-08-23,46.631,47.281,44.581,46.261,134201000.0

2021-08-24,45.991,47.241,45.181,46.281,97395100.0

2021-08-25,46.291,47.191,45.791,46.491,63107100.0

2021-08-26,46.091,46.181,44.331,44.391,80436500.0

2021-08-27,44.581,45.981,44.571,45.131,53830400.0

2021-08-30,44.901,45.361,44.341,44.681,44456900.0

2021-08-31,44.531,45.221,43.411,44.281,49574200.0

2021-09-01,44.481,46.281,44.001,45.671,73127100.0

2021-09-02,45.681,45.681,44.581,44.941,46575200.0

2021-09-03,44.401,45.921,44.131,45.181,46235800.0

2021-09-06,45.271,47.971,45.271,47.181,86663600.0

2021-09-07,47.181,47.411,46.261,47.161,48897200.0

2021-09-08,47.161,47.401,46.681,46.831,33106900.0

2021-09-09,46.801,47.241,46.381,46.521,30166000.0

2021-09-10,46.481,47.031,46.171,46.531,33788600.0

2021-09-13,46.531,47.021,45.581,45.831,40587100.0

2021-09-14,45.851,46.601,45.811,45.881,48735500.0

2021-09-15,45.761,45.791,44.581,44.801,44833000.0

2021-09-16,44.981,45.531,44.461,45.231,55890600.0

2021-09-17,44.911,46.681,44.781,46.031,63532800.0

2021-09-22,46.031,47.231,45.691,46.981,58051300.0

2021-09-23,47.081,47.871,46.361,46.871,58686800.0

2021-09-24,46.781,49.181,46.631,48.881,92719700.0

2021-09-27,48.921,51.241,48.281,49.831,88159100.0

2021-09-28,50.581,50.581,48.411,49.471,54276600.0

2021-09-29,48.981,49.521,47.841,49.001,48439100.0

2021-09-30,49.021,49.711,48.521,49.311,41122100.0

2021-10-08,49.941,53.801,49.161,53.271,112430900.0

2021-10-11,53.271,54.621,52.091,52.691,73990900.0

2021-10-12,52.831,53.781,52.181,52.881,54972100.0

2021-10-13,52.631,52.631,50.631,52.031,60765600.0

2021-10-14,51.531,51.771,50.141,50.141,56168500.0

2021-10-15,49.481,50.451,48.821,49.131,56981200.0

2021-10-18,48.821,49.081,47.611,48.181,51512500.0

2021-10-19,47.821,49.821,47.741,48.691,52117500.0

2021-10-20,48.081,50.971,46.881,50.661,96591700.0

2021-10-21,50.041,50.401,49.451,49.581,43741100.0

2021-10-22,49.691,50.941,49.491,50.381,46196200.0

2021-10-25,50.081,51.381,49.881,50.291,45992200.0

2021-10-26,50.341,50.471,48.481,48.481,63857300.0

2021-10-27,48.381,48.951,47.761,48.141,34107100.0

2021-10-28,47.641,49.231,47.561,47.841,44555400.0

2021-10-29,47.581,48.961,47.581,48.321,42747600.0

2021-11-01,48.101,49.181,47.631,48.881,48770200.0

2021-11-02,48.591,49.361,47.081,47.581,48022500.0

2021-11-03,47.591,49.261,47.591,48.201,41553700.0

2021-11-04,48.331,50.881,48.081,50.291,82335000.0

2021-11-05,50.331,52.761,50.301,50.891,92066200.0

2021-11-08,51.081,51.311,48.581,48.701,82690300.0

2021-11-09,48.761,49.461,48.581,48.891,37359500.0

2021-11-10,48.891,53.581,48.781,52.811,137161200.0

2021-11-11,52.581,52.871,51.641,52.081,77587000.0

2021-11-12,52.131,52.531,51.091,51.631,44342800.0

2021-11-15,51.651,53.031,51.471,52.451,59007200.0

2021-11-16,52.481,54.051,52.451,53.431,67675000.0

2021-11-17,53.581,54.231,52.861,53.001,52225200.0

2021-11-18,52.581,52.661,50.681,50.861,69615900.0

2021-11-19,50.401,51.301,50.321,51.071,36658600.0

2021-11-22,51.671,52.251,50.931,51.101,43102600.0

2021-11-23,50.891,51.531,50.691,51.161,29804400.0

2021-11-24,51.031,51.281,50.581,50.961,30130600.0

2021-11-25,50.981,52.181,50.711,52.071,47393900.0

2021-11-26,52.261,52.281,51.331,51.431,42166300.0

2021-11-29,51.461,52.271,49.911,50.171,56636400.0

2021-11-30,49.731,50.181,49.141,49.251,48299400.0

2021-12-01,49.261,49.731,48.791,49.581,32041000.0

2021-12-02,49.011,49.011,48.101,48.141,52400700.0

2021-12-03,48.111,48.501,47.961,48.281,38878300.0

2021-12-06,48.281,48.881,48.271,48.361,36211500.0

2021-12-07,48.761,49.361,48.371,49.261,41526500.0

2021-12-08,49.271,49.461,48.481,49.441,33429000.0

2021-12-09,49.481,50.691,49.091,50.471,57603900.0

2021-12-10,50.091,50.761,49.991,50.341,39611800.0

2021-12-13,50.571,51.081,49.961,50.081,44410600.0

2021-12-14,49.731,50.561,49.701,50.081,30930100.0

2021-12-15,49.751,50.081,48.641,49.081,42367300.0

2021-12-16,48.781,49.381,48.411,49.311,31714700.0

2021-12-17,49.361,49.571,48.861,48.861,26486000.0

2021-12-20,48.531,49.531,48.441,48.961,25147100.0

2021-12-21,48.551,49.261,48.541,49.121,22340200.0

2021-12-22,49.081,49.171,48.641,48.741,25101200.0

2021-12-23,48.791,48.981,48.281,48.491,25486600.0

2021-12-24,48.381,49.411,48.331,49.201,33045800.0

2021-12-27,49.201,49.581,48.981,49.491,26823600.0

2021-12-28,49.491,49.851,49.001,49.251,27751000.0

2021-12-29,49.251,49.251,48.711,48.801,21495100.0

2021-12-30,48.821,49.541,48.511,49.091,28588100.0

2021-12-31,49.281,50.061,49.071,49.791,37903600.0

2022-01-04,49.861,50.041,48.921,49.471,37558100.0

2022-01-05,49.421,50.601,48.971,50.001,46626500.0

2022-01-06,50.011,50.561,49.081,49.191,44394600.0

2022-01-07,49.201,50.561,48.891,49.961,48377400.0

2022-01-10,49.981,50.561,49.281,50.201,39354200.0

2022-01-11,49.691,49.881,49.091,49.261,37017200.0

2022-01-12,49.311,49.481,48.541,48.671,51661600.0

2022-01-13,48.571,48.651,46.091,46.561,91049500.0

2022-01-14,46.081,46.511,45.661,45.731,49316800.0

2022-01-17,45.741,45.961,45.141,45.491,39411400.0

2022-01-18,45.491,45.581,45.081,45.291,35422100.0

2022-01-19,45.181,45.461,44.371,44.811,41324800.0

2022-01-20,44.731,45.181,44.661,44.771,35022500.0

2022-01-21,44.781,44.961,43.581,44.021,44690100.0

2022-01-24,43.581,44.011,42.361,42.371,64881400.0

2022-01-25,42.181,42.861,41.751,41.901,40395000.0

2022-01-26,42.221,42.361,41.121,41.171,37931500.0

2022-01-27,41.171,41.351,40.091,40.171,46565800.0

2022-01-28,40.171,40.631,39.961,40.031,34936900.0

2022-02-07,40.541,40.731,40.111,40.221,31371400.0

2022-02-08,40.221,40.851,39.781,40.801,31068200.0

2022-02-09,40.781,41.221,40.661,41.091,32053800.0

2022-02-10,41.191,41.191,40.421,40.651,25644200.0

2022-02-11,40.431,40.581,39.661,40.341,37166200.0

2022-02-14,40.081,40.301,38.781,38.831,53708200.0

2022-02-15,38.831,40.441,38.681,40.281,64533000.0

2022-02-16,40.081,40.161,39.481,39.651,48305500.0

2022-02-17,39.661,39.951,39.491,39.691,27164900.0

2022-02-18,39.291,40.161,39.121,40.041,32142200.0

2022-02-21,39.881,40.231,39.681,40.011,25358000.0

2022-02-22,40.011,40.011,39.091,39.191,32138700.0

2022-02-23,39.331,40.021,39.261,39.981,33611800.0

2022-02-24,39.751,39.821,38.411,38.761,55965800.0

2022-02-25,38.971,40.261,38.951,39.191,53627900.0

2022-02-28,39.201,39.521,38.881,39.161,31926300.0

2022-03-01,39.161,40.371,39.161,40.141,54467000.0

2022-03-02,39.911,39.911,39.501,39.691,27759000.0

2022-03-03,39.851,39.931,39.181,39.231,28509200.0

2022-03-04,38.881,39.411,38.591,38.861,32260700.0

2022-03-07,38.481,38.581,36.541,36.631,69311800.0

2022-03-08,36.711,36.931,35.591,35.761,47570700.0

2022-03-09,35.881,36.121,33.781,35.121,55880000.0

2022-03-10,35.881,36.181,35.181,35.251,45915500.0

2022-03-11,34.511,36.751,34.311,36.701,70909900.0

2022-03-14,36.861,37.971,36.481,36.481,67936100.0

2022-03-15,36.041,37.081,35.081,35.211,57855600.0

2022-03-16,35.731,36.081,33.881,35.821,68026100.0

2022-03-17,36.181,37.301,35.921,36.501,77190500.0

2022-03-18,36.111,36.681,35.881,36.581,56052300.0

2022-03-21,36.731,36.961,35.881,36.381,50742400.0

2022-03-22,36.381,36.731,35.981,36.021,28588200.0

2022-03-23,36.181,36.911,35.641,36.441,49846300.0

2022-03-24,36.071,36.941,35.711,36.721,57564800.0

2022-03-25,36.511,36.731,35.431,35.451,53161400.0

2022-03-28,34.981,35.241,34.581,34.981,32210300.0

2022-03-29,34.981,35.441,34.741,35.001,27391300.0

2022-03-30,35.251,36.501,34.781,36.501,58491900.0

2022-03-31,36.221,36.491,35.811,35.901,40177000.0

2022-04-01,35.681,36.151,35.151,35.861,37443100.0

2022-04-06,35.861,36.371,35.191,35.331,43128700.0

2022-04-07,35.361,35.571,34.381,34.401,39544600.0

2022-04-08,34.171,34.351,32.801,33.011,72302100.0

2022-04-11,32.691,32.931,31.781,31.881,57015700.0

2022-04-12,31.871,32.881,31.371,32.751,59154900.0

2022-04-13,32.451,33.231,32.301,32.721,36837700.0

2022-04-14,32.691,33.471,32.681,32.901,30884500.0

2022-04-15,32.881,33.531,32.721,33.171,33295800.0

2022-04-18,32.981,33.041,32.421,33.041,22362700.0

2022-04-19,32.901,33.431,32.001,32.191,40355800.0

2022-04-20,32.381,34.251,32.291,33.401,75469600.0

2022-04-21,33.281,33.681,32.001,32.251,47158900.0

2022-04-22,32.041,32.681,30.691,32.081,45291400.0

2022-04-25,29.231,29.871,28.781,28.781,103961700.0

2022-04-26,28.081,28.111,26.761,26.821,108285800.0

2022-04-27,26.091,27.241,26.081,27.141,70800400.0

2022-04-28,27.041,27.801,26.881,27.531,57222000.0

2022-04-29,27.521,28.771,27.451,28.561,57047900.0

2022-05-05,28.551,29.151,28.301,28.761,46188200.0

2022-05-06,28.181,29.031,28.091,28.421,30703500.0

2022-05-09,28.501,28.751,28.201,28.381,20167400.0

2022-05-10,27.591,28.681,27.331,28.471,38485900.0

2022-05-11,28.481,29.881,28.481,29.031,57337300.0

2022-05-12,28.841,29.351,28.781,29.111,25754600.0

2022-05-13,29.901,29.981,28.881,29.061,33940700.0

2022-05-16,29.361,29.601,28.451,28.511,34003800.0

2022-05-17,28.681,28.861,28.281,28.541,24848100.0

2022-05-18,28.641,28.781,28.331,28.461,24016400.0

2022-05-19,28.121,28.441,27.961,28.331,23759700.0

2022-05-20,28.631,29.431,28.581,29.321,51871700.0

2022-05-23,29.561,29.631,29.041,29.181,29397000.0

2022-05-24,29.161,29.181,27.601,27.691,58591900.0

2022-05-25,27.781,28.041,27.581,28.011,32155000.0

2022-05-26,28.061,28.541,27.641,28.121,37868100.0

2022-05-27,28.581,29.441,28.441,28.861,76123100.0

2022-05-30,28.911,29.131,28.541,28.791,38684400.0

2022-05-31,28.581,29.481,28.431,29.401,56494100.0

2022-06-01,29.411,29.531,28.891,29.061,36527500.0

2022-06-02,29.001,29.011,28.531,28.921,34885900.0

2022-06-06,28.841,29.751,28.801,29.611,55250600.0

2022-06-07,29.791,30.731,29.541,30.271,76250000.0

2022-06-08,30.341,31.981,30.251,31.171,118483100.0

2022-06-09,30.981,31.031,29.971,30.031,64919400.0

2022-06-10,29.771,30.761,29.771,30.641,56098500.0

2022-06-13,30.321,30.861,30.121,30.381,44504700.0

2022-06-14,30.131,30.731,29.531,30.701,49408300.0

2022-06-15,30.831,32.231,30.731,31.681,91066900.0

2022-06-16,31.791,32.411,31.591,31.691,66595300.0

2022-06-17,31.441,32.861,31.341,32.451,74071800.0

2022-06-20,32.601,33.041,32.081,32.541,65497200.0

2022-06-21,32.481,32.481,31.731,32.091,53150900.0

2022-06-22,32.181,32.581,31.691,31.721,42260600.0

2022-06-23,31.831,32.031,31.581,32.011,34749300.0

2022-06-24,32.011,32.861,32.011,32.601,56187700.0

2022-06-27,32.831,35.161,32.831,34.641,111401100.0

2022-06-28,34.631,34.911,33.931,34.741,58781600.0

2022-06-29,34.731,35.861,34.181,34.601,82848300.0

2022-06-30,34.881,36.561,34.831,36.171,86126300.0

2022-07-01,36.171,38.081,35.941,38.021,100034600.0

2022-07-04,38.081,40.581,36.891,40.251,141605400.0

2022-07-05,39.831,40.401,39.071,39.751,87550700.0

2022-07-06,39.851,40.831,38.391,38.661,94999100.0

2022-07-07,38.271,38.641,37.251,37.891,71418800.0

2022-07-08,38.231,38.541,37.541,37.691,46915400.0

2022-07-11,37.701,38.141,36.521,37.311,59025800.0

2022-07-12,37.301,37.401,36.101,36.111,55511000.0

2022-07-13,36.111,36.441,35.821,36.221,37840600.0

2022-07-14,36.441,38.071,36.441,37.771,75620600.0

2022-07-15,37.541,38.031,36.461,36.481,48843600.0

2022-07-18,36.441,37.291,35.861,37.171,38523000.0

2022-07-19,37.111,37.561,36.411,36.881,33988900.0

2022-07-20,37.141,37.701,36.941,37.261,35770200.0

2022-07-21,37.191,38.191,36.921,37.941,44110800.0

2022-07-22,37.941,38.891,37.731,38.241,52003900.0

2022-07-25,38.241,38.621,37.561,37.721,26374200.0

2022-07-26,37.751,38.241,35.241,35.411,99768400.0

2022-07-27,35.241,36.151,35.141,35.471,37437900.0

2022-07-28,35.361,35.731,34.741,35.341,43647000.0

2022-07-29,35.361,35.641,34.421,34.531,37716200.0

2022-08-01,34.521,34.821,33.851,34.421,26327800.0

2022-08-02,34.241,34.241,33.121,33.441,45681800.0

2022-08-03,33.481,34.491,33.481,33.941,36713300.0

2022-08-04,34.231,36.001,34.191,35.951,64300200.0

2022-08-05,36.181,37.331,36.151,37.271,59997600.0

2022-08-08,37.421,37.791,36.751,37.331,34808400.0

2022-08-09,37.241,37.241,36.291,36.571,28072000.0

2022-08-10,36.541,36.791,35.671,36.091,32982100.0

2022-08-11,36.241,36.901,35.861,36.671,32924300.0

2022-08-12,36.651,37.041,36.341,36.681,22688700.0

2022-08-15,36.611,36.891,36.121,36.141,25924800.0

2022-08-16,36.141,36.671,35.601,35.691,26536800.0

2022-08-17,35.541,36.101,35.391,35.871,25807000.0

2022-08-18,35.661,35.841,34.961,35.281,27433100.0

2022-08-19,35.131,35.631,35.041,35.141,23214500.0

2022-08-22,33.751,34.771,32.841,34.281,60442000.0

2022-08-23,34.271,34.871,33.671,33.861,32783000.0

2022-08-24,33.861,34.491,33.701,33.721,27963500.0

2022-08-25,33.781,34.381,33.131,34.231,26356400.0

2022-08-26,34.331,34.571,33.941,34.011,21209500.0

2022-08-29,33.391,33.851,33.291,33.471,17626600.0

2022-08-30,33.501,33.811,32.641,32.911,30931600.0

2022-08-31,32.661,34.231,32.621,33.901,35654600.0

2022-09-01,33.891,34.101,33.331,33.581,24254700.0

2022-09-02,33.731,34.421,32.941,33.141,26619400.0

2022-09-05,33.041,33.341,32.541,32.971,22220400.0

2022-09-06,33.171,33.441,32.861,33.121,18024400.0

2022-09-07,32.841,32.961,32.401,32.671,24783800.0

2022-09-08,32.841,33.641,32.741,32.971,27455500.0

2022-09-09,32.901,34.111,32.901,34.021,41417400.0

2022-09-13,34.041,34.891,33.821,34.761,36234000.0

2022-09-14,34.331,35.061,33.961,34.921,29178700.0

2022-09-15,35.131,35.231,34.641,34.731,27519300.0

2022-09-16,34.741,34.921,33.971,34.071,31629600.0

2022-09-19,34.161,34.561,33.651,33.931,20049500.0

2022-09-20,33.951,34.201,33.191,33.371,20223700.0

2022-09-21,33.371,33.471,32.491,32.671,29076200.0

2022-09-22,32.341,32.811,31.571,31.881,31204600.0

2022-09-23,31.741,32.901,31.601,32.171,34193100.0

2022-09-26,32.171,32.541,31.121,31.141,34576800.0

2022-09-27,31.261,32.941,31.141,32.891,46468100.0

2022-09-28,32.871,33.231,32.451,32.711,29701000.0

2022-09-29,33.131,35.181,32.831,34.211,58271400.0

2022-09-30,34.201,34.831,33.941,34.341,34258800.0

2022-10-10,34.241,34.591,33.471,33.501,31217100.0

2022-10-11,33.791,33.821,33.091,33.341,19941600.0

2022-10-12,33.241,33.361,31.361,32.491,41896200.0

2022-10-13,32.341,34.211,32.191,33.781,39785400.0

2022-10-14,34.241,37.231,34.191,37.231,95015700.0

2022-10-17,37.471,39.641,37.471,38.791,141594100.0

2022-10-18,38.791,39.391,38.021,38.701,82703300.0

2022-10-19,38.691,39.061,37.741,38.241,55016800.0

2022-10-20,37.801,39.901,37.741,38.421,86164600.0

2022-10-21,37.941,39.421,37.841,39.211,70174600.0

2022-10-24,39.241,39.611,38.021,38.221,67690500.0

2022-10-25,37.901,38.311,36.661,37.361,50504500.0

2022-10-26,37.351,39.541,37.331,38.961,73405800.0

2022-10-27,38.961,39.391,38.441,38.961,50758600.0

2022-10-28,38.841,39.631,38.071,38.191,56042200.0

2022-10-31,37.401,39.741,37.391,39.441,73643100.0

2022-11-01,39.321,40.821,38.771,40.731,83485600.0

2022-11-02,40.441,42.451,40.131,41.221,94480800.0

2022-11-03,40.791,41.801,40.311,41.331,50993500.0

2022-11-04,41.041,41.801,40.891,41.041,53343600.0

2022-11-07,40.991,41.321,40.451,41.231,48156300.0

2022-11-08,41.201,41.201,39.771,39.941,58638600.0

2022-11-09,39.941,40.641,39.671,39.991,33197800.0

2022-11-10,39.741,40.391,39.271,39.431,31987700.0

2022-11-11,40.281,40.701,38.461,38.461,67849700.0

2022-11-14,38.581,40.371,38.511,40.001,56839700.0

2022-11-15,40.011,40.021,38.991,39.481,48004300.0

2022-11-16,39.481,40.821,38.871,39.741,47633100.0

2022-11-17,39.541,40.351,39.241,39.641,27768300.0

2022-11-18,39.731,40.541,39.431,39.511,34911300.0

2022-11-21,39.041,40.321,38.441,40.031,41837100.0

2022-11-22,40.071,40.991,39.011,39.161,40810000.0

2022-11-23,38.931,39.131,38.301,38.741,27988300.0

2022-11-24,38.861,39.351,38.051,38.611,28407500.0

2022-11-25,38.421,39.041,38.041,38.871,24863900.0

2022-11-28,38.141,38.711,37.851,38.421,26013500.0

2022-11-29,38.661,39.461,38.331,39.291,27573300.0

2022-11-30,39.291,39.541,38.841,39.071,29326400.0

2022-12-01,39.461,40.201,39.041,39.711,37955800.0

2022-12-02,39.671,40.151,39.471,39.741,25060300.0

2022-12-05,39.741,40.101,38.841,39.121,45331700.0

2022-12-06,38.941,39.741,38.921,39.121,27430800.0

2022-12-07,39.041,40.121,38.581,39.821,39600300.0

2022-12-08,39.811,39.821,38.101,38.111,61277700.0

2022-12-09,38.181,38.541,37.941,38.061,40982700.0

2022-12-12,38.141,38.791,37.741,38.121,37690000.0

2022-12-13,38.131,38.241,37.101,37.621,38460000.0

2022-12-14,37.621,37.821,37.041,37.681,26294100.0

2022-12-15,37.421,38.041,37.101,37.201,21286500.0

2022-12-16,37.051,37.291,36.951,37.241,24909200.0

2022-12-19,37.321,37.481,36.321,36.431,29134500.0

2022-12-20,36.411,36.721,35.741,35.751,27843800.0

2022-12-21,35.751,35.931,35.171,35.381,25131300.0

2022-12-22,35.691,36.591,35.501,35.871,35620600.0

2022-12-23,35.551,36.171,35.441,35.991,21684500.0

2022-12-26,35.951,37.241,35.921,36.801,31640200.0

2022-12-27,37.121,37.131,36.121,36.311,32014000.0

2022-12-28,36.231,37.091,36.161,36.641,24749500.0

2022-12-29,36.491,37.551,36.291,37.371,35750800.0

2022-12-30,37.411,38.091,37.411,37.771,28241100.0

2023-01-03,37.861,38.291,37.351,37.681,25756500.0

2023-01-04,37.871,38.231,37.651,38.011,25766800.0

2023-01-05,38.241,39.111,37.951,38.791,40846400.0

2023-01-06,38.941,39.081,38.451,38.551,20010700.0

2023-01-09,38.521,39.041,38.011,38.791,32836000.0

2023-01-10,38.771,39.141,38.541,38.621,37450800.0

2023-01-11,38.621,38.891,37.571,37.691,53157300.0

2023-01-12,37.711,37.781,36.981,37.031,49527700.0

2023-01-13,37.691,38.751,37.081,38.511,70816300.0

2023-01-16,38.511,42.441,38.511,42.371,137880500.0

2023-01-17,42.031,42.571,41.121,41.421,84431200.0

2023-01-18,41.521,41.901,40.571,40.811,54131300.0

2023-01-19,41.401,44.011,40.901,42.881,109486400.0

2023-01-20,42.921,44.121,42.631,42.781,53246500.0

2023-01-30,43.141,43.681,42.331,42.491,49662300.0

2023-01-31,42.511,43.041,41.381,41.451,40917600.0

2023-02-01,41.471,41.941,41.221,41.881,39641400.0

2023-02-02,41.941,43.341,41.691,42.241,65348700.0

2023-02-03,42.311,42.831,41.961,42.041,49801800.0

2023-02-06,42.041,42.211,41.141,41.731,37917300.0

2023-02-07,41.631,42.421,41.081,41.341,30763300.0

2023-02-08,41.431,42.741,41.391,42.201,42394900.0

2023-02-09,42.061,43.111,41.911,42.891,37302200.0

2023-02-10,42.881,43.201,42.471,42.841,27970000.0

2023-02-13,43.551,45.231,43.551,44.211,65267700.0

2023-02-14,44.171,44.641,43.781,44.461,32976300.0

2023-02-15,44.441,44.771,43.691,44.051,26947000.0

2023-02-16,44.041,44.311,42.551,43.031,45881500.0

2023-02-17,42.941,44.141,42.621,43.411,39571600.0

2023-02-20,43.401,44.691,42.931,44.461,45992300.0

2023-02-21,44.261,44.681,43.541,43.741,33743400.0

2023-02-22,43.641,44.041,43.241,43.351,22247700.0

2023-02-23,43.261,43.561,42.421,42.761,33706200.0

2023-02-24,42.631,43.431,42.331,42.431,23817800.0

2023-02-27,42.141,42.641,41.841,42.371,27040100.0

2023-02-28,42.471,43.671,42.161,42.741,32849500.0

2023-03-01,42.671,43.381,42.421,43.011,26521300.0

2023-03-02,42.731,43.011,42.121,42.431,23068600.0

2023-03-03,42.401,43.221,42.341,42.641,19015600.0

2023-03-06,42.741,43.001,42.321,42.661,21086900.0

2023-03-07,42.641,43.041,41.351,41.361,33438700.0

2023-03-08,41.351,41.571,40.831,41.201,27051000.0

2023-03-09,41.171,41.471,40.941,40.971,17677400.0

2023-03-10,40.601,41.451,40.571,41.101,20826800.0

2023-03-13,40.771,41.141,40.451,40.661,25468900.0

2023-03-14,40.661,41.701,40.521,40.721,33139500.0

2023-03-15,41.091,41.511,40.501,40.621,21209600.0

2023-03-16,40.391,41.191,40.301,40.431,18424800.0

2023-03-17,40.791,41.031,39.941,40.061,38771600.0

2023-03-20,40.121,40.331,39.331,39.641,33513300.0

2023-03-21,39.591,41.021,39.591,40.841,33389700.0

2023-03-22,40.851,42.001,40.851,41.871,33114400.0

2023-03-23,41.831,42.201,41.531,41.911,26265600.0

2023-03-24,41.841,42.111,40.871,40.941,25985600.0

2023-03-27,40.941,42.541,40.141,42.521,46930100.0

2023-03-28,42.331,42.441,41.561,42.241,26161100.0

2023-03-29,42.591,42.701,42.021,42.401,18357600.0

2023-03-30,42.401,42.491,41.751,42.251,20674700.0

2023-03-31,42.251,42.681,41.741,42.061,22069800.0

2023-04-03,41.891,42.421,41.641,41.801,24411400.0

2023-04-04,41.801,42.401,41.341,42.391,33852700.0

2023-04-06,42.441,42.491,41.541,42.021,28035300.0

2023-04-07,42.031,44.541,42.031,44.391,67000900.0

2023-04-10,44.391,45.931,44.141,45.511,66272000.0

2023-04-11,45.441,45.901,44.961,45.251,32702600.0

2023-04-12,45.341,46.591,44.801,44.871,33600900.0

2023-04-13,44.871,46.991,44.711,46.591,64601100.0

2023-04-14,47.181,47.871,46.241,46.961,60488000.0

2023-04-17,47.041,49.541,47.041,48.531,80331200.0

2023-04-18,48.541,48.941,47.621,48.171,37630600.0

2023-04-19,48.041,48.441,47.651,47.901,26782000.0

2023-04-20,47.741,48.151,46.771,47.041,41476600.0

2023-04-21,47.041,47.591,46.561,46.561,40835500.0

2023-04-24,46.571,48.561,46.571,47.591,60310500.0

2023-04-25,47.591,48.201,46.521,47.221,43867200.0

2023-04-26,47.241,48.011,46.261,47.441,36025500.0

2023-04-27,47.421,47.991,46.651,47.441,40053800.0

2023-04-28,47.441,48.191,47.071,47.891,28298300.0

2023-05-04,47.791,49.141,47.721,48.511,43250700.0

2023-05-05,48.621,48.721,46.321,46.711,42260800.0

2023-05-08,46.711,46.841,45.311,45.751,46805200.0

2023-05-09,45.631,46.061,44.941,45.171,28953600.0

2023-05-10,45.241,45.941,44.891,45.591,25166500.0

2023-05-11,45.591,47.231,45.451,45.671,28621800.0

2023-05-12,45.681,46.111,44.611,44.751,36376700.0

2023-05-15,44.751,46.851,44.741,46.681,32602500.0

2023-05-16,48.341,48.951,47.941,48.371,58884600.0

2023-05-17,48.491,48.591,47.401,47.741,27133100.0

2023-05-18,47.741,48.111,47.021,47.261,22902200.0

2023-05-19,47.321,48.991,47.321,48.371,34109300.0

2023-05-22,48.421,49.441,47.571,47.941,29133000.0

2023-05-23,47.991,49.141,47.981,48.341,32898300.0

2023-05-24,48.341,48.421,46.871,47.201,28712000.0

2023-05-25,46.911,47.491,46.421,47.301,18370500.0

2023-05-26,47.191,48.291,47.131,47.641,17498600.0

2023-05-29,47.691,48.271,47.071,47.541,21862500.0

2023-05-30,47.541,48.441,46.541,47.531,34762700.0

2023-05-31,47.741,47.871,44.251,44.791,85934900.0

2023-06-01,44.801,46.131,44.691,45.171,45827600.0

2023-06-02,45.421,46.081,45.111,45.271,28695000.0

2023-06-05,45.441,46.141,45.281,45.741,27091100.0

2023-06-06,45.781,46.411,45.391,45.551,26782000.0

2023-06-07,45.541,45.931,44.591,44.741,24821800.0

2023-06-08,44.901,45.081,44.251,44.991,22328400.0

2023-06-09,44.741,45.551,44.511,45.191,31495700.0

2023-06-12,45.031,45.031,43.101,44.101,49949400.0

2023-06-13,44.011,44.741,43.671,44.401,19618000.0

2023-06-14,44.501,45.781,44.221,45.401,41155600.0

2023-06-15,45.801,46.391,45.441,46.331,31730100.0

2023-06-16,46.201,47.881,46.101,46.901,38034400.0

2023-06-19,46.901,47.281,46.031,46.281,21812700.0

2023-06-20,46.371,46.891,46.101,46.181,14896700.0

2023-06-21,45.911,46.571,45.801,45.801,17086300.0

2023-06-26,45.681,46.481,45.081,45.761,21400000.0

2023-06-27,45.581,46.201,45.231,45.351,18978400.0

2023-06-28,45.531,45.801,45.111,45.601,21520300.0

2023-06-29,45.551,46.841,45.501,46.451,30295000.0

2023-06-30,46.301,47.881,46.261,47.301,28356200.0

2023-07-03,47.321,47.321,46.431,46.761,20398400.0

2023-07-04,46.701,49.901,45.911,48.251,84157100.0

2023-07-05,48.251,49.251,47.931,48.591,46108300.0

2023-07-06,48.561,48.601,47.291,47.511,25224800.0

2023-07-07,47.401,47.991,47.211,47.791,17226800.0

2023-07-10,47.781,47.891,46.761,47.011,21679400.0

2023-07-11,47.401,47.961,46.611,47.641,24212800.0

2023-07-12,47.641,47.801,46.951,47.171,14681100.0

2023-07-13,47.341,47.601,46.901,47.411,24604000.0

2023-07-14,47.381,47.391,46.901,46.921,13461000.0

2023-07-17,46.921,46.921,46.131,46.601,21394400.0

2023-07-18,46.801,47.251,46.401,46.601,12113500.0

2023-07-19,46.401,46.771,45.951,46.091,19415000.0

2023-07-20,46.391,46.801,45.271,45.361,18098800.0

2023-07-21,45.431,45.701,45.051,45.331,20976600.0

2023-07-24,45.301,47.401,45.291,46.691,47398800.0

2023-07-25,47.151,47.301,46.531,47.161,24909800.0

2023-07-26,47.171,47.561,46.951,47.481,16778800.0

2023-07-27,47.731,47.871,47.201,47.511,16225500.0

2023-07-28,47.281,48.601,46.991,48.451,37757300.0

2023-07-31,48.441,48.731,43.621,43.981,135924200.0

2023-08-01,43.711,43.711,41.701,42.781,134400100.0

2023-08-02,42.651,43.391,41.461,41.681,93481900.0

2023-08-03,41.251,42.291,40.581,41.671,79188800.0

2023-08-04,41.951,42.071,40.401,40.471,106460900.0

2023-08-07,40.061,40.061,37.961,38.531,134789300.0

2023-08-08,38.001,40.091,37.981,39.541,97417700.0

2023-08-09,39.301,40.071,39.201,39.611,57386300.0

2023-08-10,39.611,39.781,39.001,39.301,35595300.0

2023-08-11,39.361,39.631,38.601,38.601,33789800.0

2023-08-14,38.231,40.191,38.201,40.021,60279000.0

2023-08-15,40.011,40.501,39.381,39.901,42658200.0

2023-08-16,39.791,41.311,39.651,40.411,63040900.0

2023-08-17,40.121,40.261,39.501,39.971,39559900.0

2023-08-18,39.901,39.981,39.201,39.351,26186200.0

2023-08-21,37.361,38.731,36.501,38.201,60792100.0

2023-08-22,38.551,38.801,37.731,38.551,43538600.0

2023-08-23,38.501,38.711,38.081,38.101,25817100.0

2023-08-24,38.111,40.281,37.801,39.841,47773700.0

2023-08-25,39.661,40.731,39.561,40.121,43030600.0

2023-08-28,42.391,42.751,40.921,41.321,72210200.0

2023-08-29,41.311,41.891,41.001,41.651,37699700.0

2023-08-30,41.901,41.901,41.401,41.551,25350400.0

2023-08-31,41.551,41.641,41.101,41.181,25963300.0

2023-09-01,41.251,41.421,40.831,40.931,16531300.0

2023-09-04,41.331,41.371,40.501,40.601,32468800.0

2023-09-05,40.611,40.981,40.491,40.611,20244400.0

2023-09-06,40.411,40.591,40.001,40.131,21181600.0

2023-09-07,40.281,40.281,39.331,39.691,28664900.0

2023-09-08,39.651,40.011,39.401,39.981,17849700.0

2023-09-11,40.151,42.561,40.151,42.401,75735700.0

2023-09-12,42.211,42.581,42.081,42.311,26204300.0

2023-09-13,42.251,42.481,41.411,41.601,22314100.0

2023-09-14,41.731,42.191,41.451,41.991,23008900.0

2023-09-15,42.101,43.351,41.751,43.001,66959100.0

2023-09-18,43.011,44.351,42.991,43.761,47897400.0

2023-09-19,43.761,44.221,43.491,44.031,25726600.0

2023-09-20,43.901,44.001,43.281,43.751,21810400.0

2023-09-21,43.751,43.791,43.181,43.291,19223800.0

2023-09-22,43.371,43.541,42.801,43.461,28240800.0

2023-09-25,43.501,44.451,43.111,44.251,40740300.0

2023-09-26,44.201,44.481,43.551,44.101,27301800.0

2023-09-27,44.081,45.081,44.051,44.711,35724300.0

2023-09-28,44.951,45.281,44.161,44.341,25130700.0

2023-10-09,44.291,44.601,43.521,44.161,33142200.0

2023-10-10,44.321,44.391,43.681,43.771,16601900.0

2023-10-11,44.101,44.971,44.101,44.451,32957700.0

2023-10-12,45.001,45.051,44.101,44.351,24460800.0

2023-10-13,43.981,44.521,43.771,44.051,18751300.0

2023-10-16,44.221,44.521,43.501,43.631,21440000.0

2023-10-17,43.631,43.931,43.001,43.871,21429300.0

2023-10-18,43.881,43.891,43.161,43.221,15701100.0

2023-10-19,43.061,43.481,42.601,42.811,26274700.0

2023-10-20,42.521,42.901,41.951,42.121,30303400.0

2023-10-23,42.131,42.761,41.731,42.471,22463200.0

2023-10-24,42.461,42.901,42.011,42.631,26085600.0

2023-10-25,43.091,43.271,42.461,42.571,27514500.0

2023-10-26,43.291,44.251,42.851,43.851,41809200.0

2023-10-27,43.661,44.951,43.281,44.801,41407200.0

2023-10-30,44.851,46.401,44.601,45.981,55065400.0

2023-10-31,47.931,48.181,46.631,47.341,70656900.0

2023-11-01,47.351,47.581,46.691,47.371,33568700.0

2023-11-02,47.571,47.601,47.111,47.301,20514200.0

2023-11-03,47.201,47.501,46.801,46.911,21283800.0

2023-11-06,47.891,48.281,47.561,47.731,37813800.0

2023-11-07,47.901,48.211,47.581,47.831,26149200.0

2023-11-08,47.871,49.141,47.871,48.681,31846600.0

2023-11-09,48.541,48.771,47.671,47.781,29470000.0

2023-11-10,47.501,48.081,47.431,47.791,18655800.0

2023-11-13,47.911,48.041,46.461,46.701,33864100.0

2023-11-14,46.771,47.081,46.201,46.441,20678800.0

2023-11-15,47.081,47.381,46.561,46.731,15672200.0

2023-11-16,46.431,46.881,46.161,46.201,13957600.0

2023-11-17,46.191,46.731,46.081,46.541,21179900.0

2023-11-20,46.611,47.381,46.361,46.891,23108000.0

2023-11-21,47.001,47.481,46.711,46.981,20546600.0

2023-11-22,46.981,47.071,46.541,46.541,12690200.0

2023-11-23,46.551,46.671,46.051,46.571,12684700.0

2023-11-24,46.411,46.611,46.121,46.331,14647100.0

2023-11-27,46.321,46.501,45.821,46.201,18443200.0

2023-11-28,46.101,46.901,45.981,46.901,20418000.0

2023-11-29,46.901,47.301,46.731,47.071,17545400.0

2023-11-30,47.101,47.481,46.831,47.421,21598300.0

2023-12-01,47.351,47.531,45.231,45.981,40816600.0

2023-12-04,45.961,46.041,44.901,45.391,27686100.0

2023-12-05,45.231,45.701,44.551,44.651,26579100.0

2023-12-06,44.621,45.421,44.251,44.811,22028900.0

2023-12-07,44.881,45.151,44.131,44.181,23743800.0

2023-12-08,44.171,45.061,44.051,44.991,29241300.0

2023-12-11,44.771,46.001,44.461,45.931,26769500.0

2023-12-12,45.931,46.061,44.851,45.201,21297000.0

2023-12-13,44.941,45.491,44.921,45.021,18676400.0

2023-12-14,45.481,45.591,44.971,45.131,19406100.0

2023-12-15,45.151,45.241,43.851,44.061,25906600.0

2023-12-18,43.991,45.181,43.581,44.891,24478600.0

2023-12-19,44.811,44.841,43.611,44.181,21434700.0

2023-12-20,44.101,44.581,43.591,43.631,18982100.0

2023-12-21,43.581,44.031,43.451,43.891,18835200.0

2023-12-22,43.881,43.971,42.911,43.411,24235800.0

2023-12-25,43.411,43.951,43.301,43.401,13361200.0

2023-12-26,43.401,43.471,42.701,43.381,15055400.0

2023-12-27,43.301,43.611,42.761,43.491,21601500.0

2023-12-28,43.501,44.251,43.331,44.151,30763400.0

2023-12-29,44.281,44.801,44.051,44.631,24238000.0

2024-01-02,44.641,44.841,43.761,43.871,18260800.0

2024-01-03,43.611,44.281,43.451,43.631,14669400.0

2024-01-04,43.701,43.741,42.281,43.191,33904500.0

2024-01-05,42.711,42.901,40.681,41.351,49522700.0

2024-01-08,41.201,41.201,40.401,40.511,30009100.0

2024-01-09,40.551,40.961,40.281,40.601,21174900.0

2024-01-10,40.601,41.391,40.171,40.901,20674600.0

2024-01-11,40.911,41.251,40.581,40.881,18972000.0

2024-01-12,40.611,41.001,40.321,40.501,13270100.0

2024-01-15,40.101,41.301,40.081,40.911,14893500.0

2024-01-16,40.601,41.051,40.201,40.811,18657700.0

2024-01-17,40.531,40.691,39.511,39.511,24023200.0

2024-01-18,39.401,40.801,38.871,40.691,38716500.0

2024-01-19,40.491,41.001,40.211,40.811,31739500.0

2024-01-22,40.801,41.101,39.531,40.181,34937700.0

2024-01-23,40.081,40.321,39.631,39.701,20886200.0

2024-01-24,40.081,40.131,38.901,39.921,25004200.0

2024-01-25,40.241,40.601,39.451,40.601,27891200.0

2024-01-26,40.301,40.621,39.411,39.701,30280000.0

2024-01-29,39.651,39.951,38.431,38.651,28105100.0

2024-01-30,38.621,38.841,37.961,38.091,23301300.0

2024-01-31,37.801,38.001,36.621,36.851,38059700.0

2024-02-01,36.601,37.461,36.281,36.561,30023500.0

2024-02-02,36.621,37.071,34.911,35.351,36047500.0

2024-02-05,35.381,37.361,35.191,36.801,49793900.0

2024-02-06,36.801,40.451,36.601,40.401,56819500.0

2024-02-07,40.651,41.261,39.911,41.241,52212400.0

2024-02-08,41.241,41.951,40.581,41.271,37994400.0

2024-02-19,41.261,41.571,40.451,41.061,25380800.0

2024-02-20,41.131,41.631,40.911,41.261,21225500.0

2024-02-21,41.281,41.861,40.851,41.621,29901500.0

2024-02-22,41.401,41.941,41.361,41.831,17530100.0

2024-02-23,41.831,42.261,41.281,41.791,22950600.0

2024-02-26,41.611,41.891,41.201,41.481,18878200.0

2024-02-27,41.501,41.731,41.241,41.671,17616100.0

2024-02-28,41.871,42.991,41.631,41.631,34011800.0

2024-02-29,41.621,42.251,41.501,42.041,25340800.0

2024-03-01,42.041,42.321,41.501,41.921,21563700.0

2024-03-04,41.921,43.381,41.861,43.301,37656800.0

2024-03-05,43.301,44.101,43.021,43.961,37120000.0

2024-03-06,44.051,44.301,43.101,43.361,21699100.0

2024-03-07,43.301,43.361,41.001,41.351,45743300.0

2024-03-08,41.341,42.101,41.021,41.291,27741800.0

2024-03-11,41.301,43.101,41.081,43.001,32546700.0

2024-03-12,43.111,44.691,42.601,44.331,43141000.0

2024-03-13,44.401,44.431,43.561,44.081,20749500.0

2024-03-14,48.401,48.551,45.911,46.431,109924500.0

2024-03-15,46.381,47.351,45.901,46.531,43857900.0

2024-03-18,46.401,47.081,45.851,46.681,29791400.0

2024-03-19,46.311,46.731,45.301,45.371,27204800.0

2024-03-20,45.061,45.311,44.711,45.031,22501400.0

2024-03-21,45.251,45.471,44.851,45.031,18335700.0

2024-03-22,44.941,45.401,44.501,45.331,24225400.0

2024-03-25,45.351,46.221,45.211,45.561,23262000.0

2024-03-26,45.501,45.991,45.271,45.671,20006100.0

2024-03-27,45.601,45.751,45.101,45.311,15566800.0

2024-03-28,45.311,46.261,44.941,45.611,21401900.0

2024-03-29,45.611,45.771,44.801,45.371,18703800.0

2024-04-01,45.381,46.201,45.381,45.721,20222400.0

2024-04-02,45.601,46.091,44.461,44.861,22490300.0

2024-04-03,44.501,44.731,43.921,44.161,23690400.0

2024-04-08,44.201,45.271,44.201,44.801,23626800.0

2024-04-09,44.801,45.031,43.681,44.941,21527200.0

2024-04-10,44.941,45.381,44.301,44.851,16353100.0

2024-04-11,44.451,44.891,44.031,44.341,18609200.0

2024-04-12,44.201,44.751,43.351,43.491,22211900.0

2024-04-15,43.541,44.551,43.491,43.961,22027800.0

2024-04-16,43.731,44.051,43.191,43.661,23385700.0

2024-04-17,43.751,44.181,43.241,43.791,23275600.0

2024-04-18,44.601,44.901,41.601,41.751,59016800.0

2024-04-19,41.401,41.741,40.621,41.081,38425500.0

2024-04-22,41.391,41.571,40.861,41.261,27806400.0

2024-04-23,41.261,43.671,41.201,43.471,49366100.0

2024-04-24,43.361,43.601,42.801,43.101,21625200.0

2024-04-25,43.101,44.371,42.901,43.701,24469100.0

2024-04-26,43.601,45.191,43.571,45.011,34278300.0

2024-04-29,45.001,46.261,44.931,45.581,34279600.0

2024-04-30,45.791,46.251,45.251,45.561,19250200.0

2024-05-06,46.331,47.271,45.821,46.561,32582400.0

2024-05-07,46.561,46.901,46.421,46.631,20378000.0

2024-05-08,46.661,46.771,45.651,45.821,26129200.0

2024-05-09,45.911,46.631,45.711,46.301,17514700.0

2024-05-10,46.191,46.451,45.591,45.881,15577300.0

2024-05-13,45.881,46.181,44.771,44.931,29175700.0

2024-05-14,44.931,45.181,44.621,44.731,19723700.0

2024-05-15,44.741,44.821,43.931,44.071,15942900.0

2024-05-16,44.401,44.511,43.801,44.091,23437700.0

2024-05-17,44.901,45.631,43.471,44.151,37685500.0

2024-05-20,43.681,44.191,42.881,43.211,39702300.0

2024-05-21,43.121,43.561,42.821,43.201,24438300.0

2024-05-22,43.301,43.361,42.801,42.941,25238800.0

2024-05-23,42.941,42.991,42.301,42.451,19702400.0

2024-05-24,42.451,42.581,41.781,41.841,22038400.0

2024-05-27,41.731,42.301,41.221,42.101,30678200.0

2024-05-28,42.101,42.991,41.761,42.671,37427900.0

2024-05-29,42.651,42.881,42.351,42.421,16676700.0

2024-05-30,42.451,42.641,41.941,42.281,13247700.0

2024-05-31,42.801,42.991,41.761,41.761,22865100.0

2024-06-03,41.621,42.091,41.471,41.901,18780100.0

2024-06-04,41.851,43.401,41.761,43.231,35813900.0

2024-06-05,43.231,43.701,43.091,43.321,18067600.0

2024-06-06,43.051,43.501,42.201,42.311,22586900.0

2024-06-07,42.391,42.661,41.551,41.551,23854700.0

2024-06-11,41.401,42.211,41.101,42.121,25112100.0

2024-06-12,42.131,42.131,41.311,41.501,21850500.0

2024-06-13,41.501,41.831,40.931,41.461,20729800.0

2024-06-14,41.301,41.501,40.481,41.301,41537200.0

2024-06-17,41.001,42.101,40.991,41.931,24198100.0

2024-06-18,41.901,42.111,41.211,41.371,20392300.0

2024-06-19,41.401,41.661,40.611,40.761,20101100.0

2024-06-20,40.741,41.171,39.981,40.001,24782700.0

2024-06-21,40.101,40.201,39.171,39.441,36455300.0

2024-06-24,39.401,40.041,38.941,39.691,27893000.0

2024-06-25,39.911,39.981,38.851,39.101,22459000.0

2024-06-26,39.091,39.441,38.831,39.301,22323500.0

2024-06-27,39.251,39.251,38.401,38.641,27183800.0

2024-06-28,38.601,38.841,37.731,37.861,30925800.0

2024-07-01,37.851,37.871,37.201,37.671,23890900.0

2024-07-02,37.631,37.651,36.641,36.871,31084700.0

2024-07-03,37.001,39.001,36.731,38.071,55275900.0

2024-07-04,38.071,38.851,37.731,37.851,28925700.0

2024-07-05,37.861,39.701,37.501,39.431,49365300.0

2024-07-08,38.601,39.501,37.841,38.611,49986800.0

2024-07-09,38.521,38.881,37.411,38.391,40106300.0

2024-07-10,38.401,39.191,38.281,38.811,20232300.0

2024-07-11,39.191,40.541,38.701,40.001,37980200.0

2024-07-12,40.44,41.1,40.08,40.87,31501000.0

2024-07-15,40.6,40.89,40.06,40.38,20711000.0

2024-07-16,40.25,40.66,40.02,40.55,22626800.0

2024-07-17,40.18,41.75,40.1,41.34,35683200.0

2024-07-18,41.4,42.02,41.3,41.75,30712200.0

2024-07-19,41.68,42.08,41.53,41.83,27751100.0

2024-07-22,41.82,42.7,41.45,42.37,32570300.0

2024-07-23,42.33,42.42,40.95,41.01,36689700.0

2024-07-24,40.89,41.66,40.8,41.0,20035200.0

2024-07-25,40.82,41.48,40.3,41.06,21908000.0

2024-07-26,41.06,41.18,40.19,40.67,22115800.0

2024-07-29,40.62,40.96,39.99,40.09,23478900.0

2024-07-30,40.1,40.26,39.22,39.6,24261500.0

2024-07-31,39.59,41.96,39.3,41.81,39572400.0

2024-08-01,41.79,42.1,41.35,41.55,17431300.0

2024-08-02,41.49,42.58,41.4,41.77,25582000.0

2024-08-05,41.77,43.18,41.71,42.25,32358800.0

2024-08-06,42.23,42.78,42.08,42.51,21771500.0

2024-08-07,42.48,42.49,41.71,41.75,17729300.0

2024-08-08,41.71,42.49,41.71,42.18,16488700.0

2024-08-09,42.3,42.9,42.01,42.02,15598400.0

2024-08-12,41.82,43.56,41.81,43.23,33283500.0

2024-08-13,43.2,43.2,42.0,42.27,22723600.0

2024-08-14,42.55,42.58,41.69,42.1,14184700.0

2024-08-15,41.98,43.25,41.92,42.52,21424700.0

2024-08-16,42.2,42.81,41.9,42.72,15694300.0

2024-08-19,42.81,43.2,41.37,41.71,23967300.0

2024-08-20,41.7,41.98,41.4,41.85,15398700.0

2024-08-21,41.79,42.4,41.64,41.91,16231300.0

2024-08-22,42.81,43.87,42.23,43.53,53734800.0

2024-08-23,43.28,43.55,42.68,43.22,27750900.0

2024-08-26,43.21,43.4,42.4,42.92,24522500.0

2024-08-27,42.87,43.58,42.71,43.2,22626800.0

2024-08-28,43.2,43.68,42.75,43.1,20622700.0

2024-08-29,43.08,44.15,42.9,43.92,30523000.0

2024-08-30,44.04,44.1,43.53,43.73,31328000.0

2024-09-02,43.61,43.97,42.62,43.5,25800800.0

2024-09-03,43.48,44.8,43.32,44.18,31648000.0

2024-09-04,43.98,44.75,43.77,44.11,21257700.0

2024-09-05,44.26,44.78,44.02,44.6,19863900.0

2024-09-06,44.75,44.75,44.0,44.0,14147600.0

2024-09-09,44.0,45.02,43.9,44.15,25601700.0

2024-09-10,44.0,44.3,43.31,44.08,19918300.0

2024-09-11,43.9,45.15,43.71,45.03,29157800.0

2024-09-12,44.83,45.38,44.35,44.57,18657800.0

2024-09-13,44.55,44.9,44.0,44.37,19509700.0

2024-09-18,44.49,45.19,44.38,44.72,17507900.0

2024-09-19,44.73,44.93,44.0,44.6,22401200.0

2024-09-20,44.5,44.5,41.92,42.31,66915600.0

2024-09-23,42.48,43.08,42.12,42.31,28475400.0

2024-09-24,42.98,43.32,41.84,43.26,43328100.0

2024-09-25,43.61,44.25,43.29,43.44,43382500.0

2024-09-26,43.74,46.1,43.31,46.06,47693300.0

2024-09-27,46.98,48.5,46.55,48.28,38062100.0

2024-09-30,49.8,52.34,49.6,51.9,101848200.0

2024-10-08,57.13,57.13,53.0,55.61,119259500.0

2024-10-09,54.6,54.6,51.16,51.28,90059100.0

2024-10-10,51.28,53.42,51.28,52.17,58528100.0

2024-10-11,51.73,52.17,49.28,49.8,49542200.0

2024-10-14,50.1,51.27,49.66,50.99,39584100.0

2024-10-15,50.99,52.22,50.15,50.2,36326400.0

2024-10-16,49.49,50.28,48.61,48.78,39738800.0

2024-10-17,48.9,50.13,48.82,48.82,34296300.0

2024-10-18,48.6,51.11,48.36,50.08,53672600.0

2024-10-21,50.2,50.67,48.93,50.16,47185200.0

2024-10-22,49.81,51.39,49.81,50.36,40107700.0

2024-10-23,50.43,50.78,49.74,50.29,37059700.0

2024-10-24,50.2,50.2,47.42,48.27,90154700.0

2024-10-25,48.2,48.2,46.32,47.6,94314900.0

2024-10-28,47.63,48.5,47.57,48.19,57114100.0

2024-10-29,48.22,48.51,47.7,47.78,39770000.0

2024-10-30,47.78,48.08,46.56,46.8,47548500.0

2024-10-31,46.81,47.0,46.16,46.2,45672200.0

2024-11-01,46.32,48.1,46.32,47.16,61995900.0

2024-11-04,47.7,47.99,46.86,47.59,40659200.0

2024-11-05,47.22,48.44,47.1,48.28,51437000.0

2024-11-06,48.31,49.28,47.85,48.35,53755800.0

2024-11-07,48.2,49.6,48.01,49.6,58406600.0

2024-11-08,49.7,50.1,48.75,49.1,65231400.0

2024-11-11,48.59,49.27,47.9,49.03,58679200.0

2024-11-12,49.03,50.38,48.65,48.89,76735700.0

2024-11-13,48.76,49.86,48.66,48.95,40914100.0

2024-11-14,48.87,49.3,48.03,48.05,38909200.0

2024-11-15,47.87,48.3,47.3,47.3,33087000.0

2024-11-18,47.31,47.66,46.6,46.8,30353600.0

2024-11-19,46.84,47.4,46.44,47.03,26030500.0

2024-11-20,47.04,50.39,47.04,50.06,109567400.0

2024-11-21,49.91,50.57,49.35,49.79,48847500.0

2024-11-22,49.79,50.23,47.8,47.87,50154800.0

2024-11-25,48.2,49.09,47.36,47.36,43612900.0

2024-11-26,47.46,49.16,47.4,48.28,39975600.0

2024-11-27,48.22,49.8,48.18,49.59,57454400.0

2024-11-28,49.55,50.35,48.92,49.3,36721000.0

2024-11-29,49.71,50.9,49.4,50.29,69304100.0

2024-12-02,50.2,50.39,49.62,50.05,41976500.0

2024-12-03,49.95,50.01,49.13,49.23,39619700.0

2024-12-04,49.25,49.58,48.85,49.0,25826000.0

2024-12-05,49.02,49.05,48.05,48.55,29810800.0

2024-12-06,48.55,49.4,48.44,49.13,34229100.0

2024-12-09,49.58,49.69,48.66,48.98,27661400.0

2024-12-10,49.85,49.85,47.21,47.73,102210000.0

2024-12-11,47.46,47.77,47.11,47.75,42944900.0

2024-12-12,47.75,47.75,47.2,47.64,36160900.0

2024-12-13,47.4,47.51,46.16,46.19,65077700.0

2024-12-16,46.18,46.18,45.4,45.67,35407900.0

2024-12-17,45.65,46.57,45.5,46.1,31587500.0

2024-12-18,46.3,46.65,46.13,46.19,24714000.0

2024-12-19,45.78,46.26,45.48,46.14,21746100.0

2024-12-20,46.14,46.48,45.82,45.85,26073300.0

2024-12-23,45.85,45.93,45.11,45.45,36192700.0

2024-12-24,45.45,46.26,45.38,45.93,29399100.0

2024-12-25,46.16,46.6,45.93,46.22,31525800.0

2024-12-26,46.1,46.14,45.36,45.71,25582800.0

2024-12-27,45.8,45.96,45.5,45.7,21250500.0

2024-12-30,45.89,46.36,45.65,45.74,25626700.0

2024-12-31,45.73,46.17,45.45,45.5,38816600.0

2025-01-02,45.48,45.7,44.3,44.55,34813200.0

2025-01-03,44.6,44.77,43.76,43.96,27387300.0

2025-01-06,44.35,44.71,43.98,44.61,30148100.0

2025-01-07,44.65,44.69,43.61,43.64,25742200.0

2025-01-08,43.65,43.78,42.55,43.15,35032700.0

2025-01-09,43.18,43.47,42.66,42.68,25776800.0

2025-01-10,42.66,43.01,42.13,42.27,26575200.0

2025-01-13,42.11,42.77,42.0,42.41,19112900.0

2025-01-14,42.41,44.01,42.41,43.89,33775500.0

2025-01-15,43.86,43.88,43.26,43.48,18496500.0

2025-01-16,43.68,43.75,42.46,42.5,31015800.0

2025-01-17,42.1,42.68,42.04,42.44,20061200.0

2025-01-20,42.89,44.96,42.88,44.12,55860300.0

2025-01-21,44.45,44.9,44.15,44.73,35398000.0

2025-01-22,44.63,44.84,43.84,44.03,21075100.0

2025-01-23,44.15,44.42,43.37,43.56,28608200.0

2025-01-24,43.47,44.75,43.42,44.24,35046100.0

2025-01-27,44.4,44.78,44.18,44.25,19306800.0

2025-02-05,44.27,44.4,43.47,43.61,27440700.0

2025-02-06,43.73,44.15,43.27,43.96,25217700.0

2025-02-07,43.96,45.93,43.6,44.89,50542200.0

2025-02-10,45.1,45.1,44.27,44.48,37889200.0

2025-02-11,44.6,44.7,43.65,43.79,31067800.0

2025-02-12,43.8,44.15,43.62,44.04,25175700.0

2025-02-13,43.9,44.66,43.66,44.24,37862500.0

2025-02-14,44.22,45.37,44.16,45.1,52217400.0

2025-02-17,45.4,45.91,44.55,44.86,55765300.0

2025-02-18,44.91,45.37,44.26,44.42,35021900.0

2025-02-19,44.34,44.78,43.8,44.31,36761100.0

2025-02-20,44.35,46.58,44.35,46.1,85405800.0

2025-02-21,46.3,48.08,46.13,47.88,97511800.0

2025-02-24,48.0,48.25,47.2,47.69,53308100.0

2025-02-25,47.24,47.85,46.77,46.97,35433200.0

2025-02-26,47.2,47.34,46.55,47.15,32811300.0

2025-02-27,47.0,47.96,46.79,47.51,36908100.0

2025-02-28,47.31,47.7,45.41,45.56,49161500.0

2025-03-03,45.55,46.41,45.37,45.52,31894600.0

2025-03-04,45.41,45.69,44.98,45.46,24333700.0

2025-03-05,45.46,45.72,45.06,45.58,25267000.0

2025-03-06,45.9,46.46,45.65,46.12,33138900.0

2025-03-07,46.0,46.0,45.12,45.28,33661400.0

2025-03-10,45.42,45.76,44.6,45.09,34360600.0

2025-03-11,44.65,45.09,44.55,44.94,29153500.0

2025-03-12,44.98,45.39,44.55,44.6,33955100.0

2025-03-13,44.65,44.88,44.37,44.63,24334900.0

2025-03-14,44.72,46.47,44.48,46.14,57320700.0

2025-03-17,46.92,46.95,45.98,46.08,27743100.0

2025-03-18,46.48,47.08,46.02,46.1,30830900.0

2025-03-19,46.12,47.72,45.9,46.89,48516200.0

2025-03-20,46.8,47.07,46.08,46.23,32518800.0

2025-03-21,46.0,46.23,44.43,44.45,54153800.0

2025-03-24,44.46,44.64,43.8,43.95,32707600.0

2025-03-25,44.07,44.62,43.83,44.47,22910500.0

2025-03-26,45.8,46.54,45.67,45.83,61103600.0

2025-03-27,45.68,48.02,45.2,47.99,86863200.0

2025-03-28,47.99,49.13,47.99,48.21,77299800.0

2025-03-31,48.58,49.68,48.45,48.8,78316600.0

2025-04-01,48.8,52.1,48.51,51.4,135906300.0

2025-04-02,50.92,51.36,50.26,50.45,63187900.0

2025-04-03,50.01,51.2,50.01,50.64,51785800.0

2025-04-07,48.4,49.45,46.36,48.3,115503300.0

2025-04-08,48.4,48.89,46.86,48.3,98764600.0

2025-04-09,47.33,47.82,45.46,47.82,97520000.0

2025-04-10,48.57,48.69,47.46,48.1,73171300.0

2025-04-11,47.76,48.28,47.4,47.98,42579800.0

2025-04-14,47.98,49.6,47.7,48.47,57183400.0

2025-04-15,48.2,48.53,47.52,47.87,32628900.0

2025-04-16,48.0,48.5,46.96,48.5,45534400.0

2025-04-17,48.14,48.47,47.92,48.38,30390000.0

2025-04-18,48.18,48.52,47.46,47.6,25330200.0

2025-04-21,47.3,49.0,47.23,48.77,37068000.0

2025-04-22,48.64,50.9,48.64,50.57,61789200.0

2025-04-23,50.56,51.05,50.22,50.69,38543000.0

2025-04-24,50.57,51.32,50.02,50.73,33607700.0

2025-04-25,51.28,51.6,49.57,49.87,52432900.0

2025-04-28,49.28,49.75,48.6,49.57,39621000.0

2025-04-29,49.31,49.33,48.48,49.2,34667000.0

2025-04-30,49.05,50.96,48.9,50.7,42933800.0

2025-05-06,51.7,51.78,50.33,50.6,38543900.0

2025-05-07,51.7,51.85,50.61,51.11,39728800.0

2025-05-08,50.82,51.33,50.63,51.16,29014800.0

2025-05-09,51.16,52.59,51.05,52.41,58603700.0

2025-05-12,51.6,51.6,49.8,50.29,84391200.0

2025-05-13,50.79,51.83,50.48,50.83,51913200.0

2025-05-14,50.62,52.85,50.61,52.5,62634700.0

2025-05-15,52.5,53.55,52.3,53.29,53361500.0

2025-05-16,53.09,53.6,52.5,53.45,38217700.0

2025-05-19,53.4,53.93,52.65,53.05,35019100.0

2025-05-20,53.89,54.75,53.39,54.05,59335700.0

2025-05-21,53.88,56.1,53.63,55.54,61240300.0

2025-05-22,55.6,55.96,54.76,55.2,41314600.0

2025-05-23,55.7,55.8,54.1,54.3,54184000.0

2025-05-26,54.0,54.43,52.86,53.15,53228400.0

2025-05-27,53.02,53.89,52.93,53.22,36032300.0

2025-05-28,53.39,54.73,53.13,54.05,35805000.0

2025-05-29,53.95,54.39,53.66,53.9,35485300.0

2025-05-30,54.09,55.46,54.05,54.54,47142200.0

2025-06-03,54.54,55.58,54.05,54.68,43445000.0

2025-06-04,54.64,55.64,54.41,55.09,36859300.0

2025-06-05,54.9,54.9,53.35,53.68,49527300.0

2025-06-06,53.7,53.98,53.18,53.6,34453400.0

2025-06-09,53.8,55.59,53.58,54.16,65690600.0

2025-06-10,54.18,55.6,54.18,54.93,48073500.0

2025-06-11,54.8,55.61,54.35,54.51,37773600.0

2025-06-12,54.2,56.0,53.8,55.62,49318800.0

2025-06-13,55.49,55.86,53.36,53.69,66023800.0

2025-06-16,53.21,53.88,52.9,53.56,39224100.0

2025-06-17,53.8,54.01,51.4,51.64,69518000.0

2025-06-18,51.5,52.03,51.12,51.61,33409500.0

2025-06-19,51.64,52.19,51.11,51.38,37316700.0

2025-06-20,51.55,52.13,51.43,51.56,24060800.0

2025-06-23,51.48,51.98,51.0,51.76,31328100.0

2025-06-24,51.89,52.3,51.53,51.95,45103500.0

2025-06-25,51.95,52.83,51.11,52.75,53648200.0

2025-06-26,52.4,52.75,51.7,51.88,39226900.0

2025-06-27,51.71,51.87,51.47,51.75,28776500.0

2025-06-30,51.71,51.99,50.79,51.7,44535500.0

2025-07-01,51.69,52.54,51.6,52.26,39772500.0

2025-07-02,52.2,53.24,51.9,52.05,32571200.0

2025-07-03,52.06,52.38,51.61,52.27,29367800.0

2025-07-04,52.41,53.59,52.4,53.06,47792300.0

2025-07-07,53.18,53.39,52.36,52.45,28638800.0

2025-07-08,52.49,53.49,52.3,53.2,35926300.0

2025-07-09,53.2,57.74,52.82,56.99,115821200.0

2025-07-10,56.93,58.08,56.41,57.4,90371600.0

2025-07-11,57.31,57.92,56.68,56.7,65863200.0

2025-07-14,56.55,57.85,56.36,57.01,47375800.0

2025-07-15,57.05,57.33,56.32,57.02,43692800.0

2025-07-16,57.45,58.7,56.84,57.02,39819100.0

2025-07-17,56.7,57.7,56.64,57.53,44414600.0

2025-07-18,58.01,59.66,57.7,58.56,66098600.0

2025-07-21,58.3,58.6,57.48,57.8,50944200.0

2025-07-22,57.8,58.65,57.0,57.21,47557000.0

2025-07-23,57.0,57.88,56.67,56.93,42529500.0

2025-07-24,57.24,57.78,56.75,57.3,46583400.0

2025-07-25,57.3,57.35,56.15,56.2,50539400.0

2025-07-28,59.9,61.84,59.46,61.84,163009600.0

2025-07-29,62.8,65.23,61.93,63.6,168276900.0

2025-07-30,63.61,64.53,62.45,63.39,98084900.0

2025-07-31,63.2,64.05,62.3,62.7,74203900.0

2025-08-01,62.63,63.38,60.56,61.11,73465500.0

2025-08-04,60.4,61.85,59.8,61.8,68961300.0

2025-08-05,61.91,62.26,61.36,62.1,54144300.0

2025-08-06,61.99,62.35,61.18,61.38,57247900.0

2025-08-07,61.05,61.9,60.5,60.61,50476400.0

2025-08-08,60.5,60.93,59.8,60.79,36297100.0

2025-08-11,60.79,61.22,60.48,60.87,42575200.0

2025-08-12,61.12,61.25,60.06,60.65,39183500.0

2025-08-13,60.65,63.31,60.65,62.41,81529600.0

2025-08-14,62.65,63.4,62.16,62.62,57126600.0

2025-08-15,62.44,64.07,62.26,63.2,61493300.0

2025-08-18,63.2,63.75,62.61,62.88,72885800.0

2025-08-19,63.2,65.2,61.43,61.49,99770000.0

2025-08-20,61.46,62.77,60.91,62.65,65042400.0

2025-08-21,63.78,65.13,62.75,63.79,85862900.0

2025-08-22,64.51,65.0,63.63,64.78,63771900.0

2025-08-25,64.78,66.2,64.17,66.06,84923400.0

2025-08-26,66.0,66.0,64.8,65.1,57512900.0

2025-08-27,64.81,65.51,62.84,62.85,83616900.0

2025-08-28,62.75,63.02,61.21,62.83,71590200.0

2025-08-29,62.83,66.67,62.83,66.03,102318600.0

2025-09-01,66.2,68.68,65.72,68.15,87218100.0

2025-09-02,69.6,70.57,67.6,68.67,108449000.0

2025-09-03,68.6,73.22,68.6,71.78,112936900.0

2025-09-04,71.07,71.38,67.3,68.45,110289400.0

2025-09-05,68.8,72.78,68.8,72.27,93647900.0

2025-09-08,72.8,73.67,71.44,72.11,74820900.0

2025-09-09,71.97,73.84,70.28,70.89,76767000.0

2025-09-10,70.64,71.57,69.88,70.12,46820400.0

2025-09-11,66.38,68.27,63.8,68.09,194235900.0

2025-09-12,68.08,69.31,67.66,68.81,83121500.0

2025-09-15,68.65,69.49,68.06,68.9,61188200.0

2025-09-16,68.9,69.14,68.14,68.95,43458200.0

2025-09-17,69.1,70.6,69.1,69.93,58603400.0

2025-09-18,70.36,72.92,69.7,70.89,86563900.0

2025-09-19,70.9,71.04,69.29,69.45,52439200.0

2025-09-22,70.29,72.5,70.2,70.85,57654200.0

2025-09-23,70.8,70.99,68.3,69.5,56133000.0

2025-09-24,69.5,70.18,69.1,69.91,39530200.0

2025-09-25,72.2,72.88,71.35,72.07,73903900.0

2025-09-26,70.6,71.17,69.03,69.88,69904500.0

2025-09-29,69.59,69.59,67.56,69.0,64799100.0

2025-09-30,68.8,71.38,68.6,71.35,57945100.0

2025-10-09,71.36,71.46,68.91,70.95,59279300.0

2025-10-10,70.18,70.68,67.65,68.0,70610100.0

2025-10-13,65.8,67.83,65.5,66.78,53228700.0

2025-10-14,67.41,67.46,63.5,64.07,70294700.0

2025-10-15,64.0,66.22,63.48,66.2,51123200.0

2025-10-16,66.23,68.3,65.52,66.64,46037800.0

2025-10-17,66.65,67.2,64.8,64.9,34950700.0

2025-10-20,65.79,66.31,64.63,64.93,32671700.0

2025-10-21,65.3,66.38,64.94,65.8,36956000.0

2025-10-22,66.05,66.59,64.81,65.06,39804800.0

2025-10-23,64.81,65.23,63.82,64.94,34278500.0

2025-10-24,65.06,66.16,64.81,65.3,37275300.0

2025-10-27,66.35,67.65,66.31,66.81,50892500.0

2025-10-28,65.02,65.26,63.3,63.42,108209000.0

2025-10-29,63.4,64.28,62.51,63.82,56217500.0

2025-10-30,63.82,63.82,62.67,62.68,60874000.0

2025-10-31,63.16,65.29,63.0,63.95,83706400.0

2025-11-03,64.76,64.79,62.62,63.2,46030600.0

2025-11-04,63.22,63.25,61.35,61.72,51561000.0

2025-11-05,61.1,62.29,61.02,61.76,33438100.0

2025-11-06,61.75,62.3,61.27,62.22,25252400.0

2025-11-07,61.8,62.29,61.3,61.38,27065400.0

2025-11-10,61.37,61.73,60.76,61.63,39624800.0

2025-11-11,61.75,62.0,60.8,60.86,27516000.0

2025-11-12,60.89,62.66,60.89,61.9,51426800.0

2025-11-13,62.49,63.59,62.03,63.36,50831800.0

2025-11-14,63.25,63.7,62.56,62.7,31950400.0

2025-11-17,62.69,62.85,61.21,61.6,31538500.0

2025-11-18,61.41,62.65,61.32,61.58,21910100.0

2025-11-19,61.3,61.58,60.82,60.91,21116200.0

2025-11-20,61.03,61.45,60.34,60.43,25348000.0

2025-11-21,60.13,60.9,59.11,59.3,44733500.0

2025-11-24,59.84,60.9,59.76,60.46,34397300.0

2025-11-25,60.9,61.41,60.33,60.68,26504500.0

2025-11-26,61.3,62.6,60.83,62.16,43986200.0

2025-11-27,62.4,62.76,61.74,61.89,25730800.0

2025-11-28,62.16,62.16,61.41,61.88,20277600.0

2025-12-01,61.88,61.89,60.86,61.74,25483100.0

2025-12-02,61.7,61.7,60.8,60.92,18230600.0

2025-12-03,60.9,61.35,60.5,60.77,19853000.0

2025-12-04,60.81,61.29,60.77,61.05,18040800.0

2025-12-05,60.99,61.59,60.5,61.42,23117600.0

2025-12-08,62.4,63.35,61.72,62.26,50861800.0

2025-12-09,62.12,63.95,62.1,62.88,49359300.0

2025-12-10,62.95,63.36,62.07,63.18,28896000.0

2025-12-11,63.36,63.74,62.91,63.2,24706100.0

2025-12-12,63.08,63.08,62.06,63.08,31562900.0

2025-12-15,62.48,62.48,61.18,61.18,29007200.0

2025-12-16,61.18,61.29,58.48,58.95,52378500.0

2025-12-17,59.15,60.6,58.81,60.1,33041800.0

2025-12-18,59.85,60.37,59.75,59.8,17930900.0

2025-12-19,59.87,61.18,59.71,60.65,28835800.0

2025-12-22,60.61,61.3,60.13,60.73,23670900.0

2025-12-23,60.65,62.36,60.64,61.6,32919100.0

2025-12-24,61.47,61.8,60.88,61.03,25050200.0

2025-12-25,61.02,61.46,60.83,61.2,15518200.0

2025-12-26,61.1,61.46,60.4,60.86,21430800.0

2025-12-29,60.86,61.07,60.21,60.31,28575200.0

2025-12-30,60.2,60.4,59.7,59.98,25330500.0

2025-12-31,59.96,60.16,59.3,59.37,26827900.0

2026-01-05,59.86,63.29,59.79,62.88,85117000.0

2026-01-06,63.16,63.28,62.2,62.86,46352500.0

2026-01-07,62.81,64.6,62.8,63.65,52465200.0

2026-01-08,64.8,64.85,62.83,63.4,44774900.0

2026-01-09,63.38,64.0,62.6,63.58,42635800.0

2026-01-12,63.9,64.1,63.01,63.65,42877000.0

2026-01-13,64.1,65.63,63.85,64.32,74034000.0

2026-01-14,64.35,65.4,63.0,63.41,62925500.0

2026-01-15,62.98,63.63,62.5,62.97,46761200.0

2026-01-16,63.15,63.32,61.46,61.74,52378600.0

2026-01-19,61.6,62.18,60.46,60.92,47389100.0

2026-01-20,60.93,61.45,60.2,60.3,42775500.0

2026-01-21,60.31,60.68,59.66,59.9,54603500.0

2026-01-22,60.16,60.16,59.1,59.24,53706800.0

2026-01-23,59.53,60.07,58.56,58.79,80804300.0

2026-01-26,58.79,58.96,57.85,57.96,72732900.0

2026-01-27,58.19,58.29,56.94,57.0,63725500.0

2026-01-28,57.24,57.6,56.1,56.35,87875000.0

2026-01-29,56.15,58.17,55.88,57.91,113782500.0

2026-01-30,57.8,59.59,57.56,57.96,85204500.0

2026-02-02,57.56,58.13,56.11,56.29,60958000.0

2026-02-03,56.8,57.49,56.3,57.27,49883500.0

2026-02-04,57.1,57.5,56.03,57.4,48924300.0

2026-02-05,57.3,58.27,57.1,57.96,51774600.0

2026-02-06,57.54,57.95,57.04,57.11,36090400.0

2026-02-09,57.55,57.69,56.8,57.25,36611700.0

2026-02-10,57.26,58.84,56.85,58.2,64886100.0

2026-02-11,58.2,59.75,58.15,58.7,57368000.0

2026-02-12,58.4,59.29,58.3,58.54,34869000.0

2026-02-13,58.56,58.85,57.93,58.03,34356800.0

2026-02-24,58.11,58.28,57.52,57.81,33898100.0

2026-02-25,57.78,58.0,57.38,57.66,42157900.0

2026-02-26,57.66,57.9,56.4,56.52,50898700.0

2026-02-27,56.42,57.07,56.1,56.36,36364100.0

2026-03-02,55.38,55.88,54.0,54.34,74206200.0

2026-03-03,54.5,55.13,53.25,53.41,60139900.0

2026-03-04,53.02,53.7,52.47,52.78,47151800.0

2026-03-05,53.21,54.64,52.9,53.52,48486000.0

2026-03-06,53.4,55.47,53.2,55.36,62911900.0

2026-03-09,54.58,54.98,53.85,54.74,42623300.0

2026-03-10,55.1,56.55,55.1,56.35,47360500.0

2026-03-11,56.25,56.35,55.4,55.63,32125900.0

2026-03-12,55.6,55.84,55.03,55.1,26669100.0

2026-03-13,55.1,55.43,54.75,54.91,24416400.0

2026-03-16,55.01,55.85,54.32,55.39,30775100.0

2026-03-17,55.49,57.24,55.18,56.1,50411100.0

2026-03-18,56.06,56.88,55.82,56.68,39379300.0

2026-03-19,55.97,56.83,55.71,55.82,34364700.0

2026-03-20,55.99,56.56,54.85,54.94,34739500.0

2026-03-23,53.98,54.15,52.21,52.58,48770200.0

2026-03-24,53.07,53.54,52.61,53.44,34835500.0

2026-03-25,53.8,54.66,53.64,53.9,41152600.0

2026-03-26,53.08,53.9,51.34,51.43,64941700.0

2026-03-27,51.1,55.28,50.91,54.98,99119600.0

2026-03-30,54.53,55.9,54.41,55.56,69727100.0

2026-03-31,55.66,57.18,55.0,55.02,69292400.0

2026-04-01,55.83,57.58,55.4,57.53,100551700.0

2026-04-02,57.54,58.15,56.81,57.17,76517000.0

2026-04-03,56.78,56.79,55.9,56.18,45491600.0

2026-04-07,56.31,56.65,54.8,55.92,40146700.0

2026-04-08,56.81,57.44,55.71,57.25,73446300.0

2026-04-09,56.72,57.77,56.51,56.76,48075500.0

2026-04-10,57.3,57.94,56.6,56.86,58779500.0

2026-04-13,56.4,56.44,54.81,55.0,79604400.0

2026-04-14,55.15,56.11,54.6,55.98,57445700.0

2026-04-15,57.74,58.25,56.84,57.53,102948000.0

2026-04-16,57.78,57.8,56.82,57.27,57671800.0

2026-04-17,57.0,57.0,55.81,56.13,63252400.0

2026-04-20,56.13,56.48,55.63,56.14,43304900.0

2026-04-21,56.15,56.56,55.35,55.55,43275100.0

2026-04-22,55.4,55.74,54.74,55.24,52356300.0

2026-04-23,55.83,57.76,55.83,56.2,96393800.0

2026-04-24,56.3,56.55,55.12,55.85,55779800.0

2026-04-27,55.86,55.87,55.0,55.18,45553000.0

2026-04-28,55.18,57.15,54.6,54.64,90312000.0

2026-04-29,54.63,54.88,54.0,54.79,59150900.0

2026-04-30,54.84,54.84,53.61,53.68,71248500.0

2026-05-06,53.78,53.91,53.2,53.43,66574800.0

2026-05-07,53.68,54.23,53.2,53.48,62345200.0

2026-05-08,53.68,53.72,52.48,52.6,80241500.0

2026-05-11,52.6,53.59,51.92,53.32,102306300.0

2026-05-12,53.33,58.67,52.55,55.91,246540000.0

2026-05-13,55.91,57.06,55.46,55.66,132779100.0

2026-05-14,55.6,56.54,54.08,54.12,91722700.0

2026-05-15,53.88,55.46,53.55,53.79,76598900.0

2026-05-18,53.58,53.6,51.99,52.23,78660900.0

2026-05-19,52.1,52.71,51.13,51.39,69909500.0

2026-05-20,51.31,51.76,50.18,50.75,82704600.0

2026-05-21,50.83,52.59,50.68,51.25,99402500.0

2026-05-22,51.35,51.38,50.2,50.27,67762000.0

2026-05-25,49.81,49.82,48.82,49.23,83835500.0

2026-05-26,48.88,49.97,48.6,49.0,71374600.0

2026-05-27,48.88,51.3,48.45,50.37,96115300.0

2026-05-28,50.06,50.58,47.85,48.0,97869700.0

2026-05-29,48.02,50.52,47.62,50.19,130040500.0

2026-06-01,50.32,51.2,49.0,49.17,94665300.0

2026-06-02,48.82,49.1,47.9,48.4,61144300.0

2026-06-03,48.1,48.18,47.2,47.2,81536400.0

2026-06-04,47.0,47.88,46.51,46.63,63924900.0

2026-06-05,47.48,48.72,47.0,47.08,93026400.0

2026-06-08,46.6,47.72,45.55,45.94,68421100.0

2026-06-09,46.34,46.6,45.26,46.38,62128600.0

2026-06-10,46.1,47.38,45.91,47.01,62157600.0

2026-06-11,46.7,47.2,46.22,46.98,47337400.0

2026-06-12,47.2,48.95,46.56,48.49,100299000.0

2026-06-15,48.44,48.8,47.62,47.88,66940800.0

2026-06-16,47.6,48.09,47.14,47.35,50293500.0

2026-06-17,47.37,47.66,46.78,46.99,51823900.0

2026-06-18,46.99,49.5,46.61,48.42,118592800.0

2026-06-22,48.2,49.41,47.3,49.36,94632100.0

2026-06-23,49.18,50.92,48.8,48.98,107582700.0

2026-06-24,48.98,51.36,48.93,50.25,135881200.0

2026-06-25,49.86,50.8,48.66,50.04,105138600.0

2026-06-26,50.46,50.73,48.62,48.67,74961700.0

2026-06-29,49.01,53.31,48.43,52.93,172756200.0

2026-06-30,52.97,53.45,51.7,52.04,114641300.0

2026-07-01,51.61,54.08,50.22,53.78,156930800.0

2026-07-02,53.8,55.45,53.09,53.49,132023800.0

2026-07-03,54.55,55.15,53.28,54.45,109867100.0

2026-07-06,54.4,57.77,53.77,56.77,179698200.0

2026-07-07,56.4,56.5,54.88,55.36,107722100.0

2026-07-08,55.57,56.76,53.99,54.01,95782700.0

2026-07-09,53.2,55.77,52.85,55.61,110832200.0

2026-07-10,54.6,57.48,54.55,55.75,133618900.0

2026-07-13,55.11,56.22,54.78,55.75,93029300.0

2026-07-14,55.75,55.98,54.27,54.82,96629200.0

2026-07-15,54.26,58.0,54.26,57.5,194169700.0

2026-07-16,56.81,57.4,55.51,55.99,122008400.0

2026-07-17,56.0,56.17,53.02,53.19,116181700.0

2026-07-20,52.97,55.78,52.9,55.57,113306900.0

2026-07-21,55.99,55.99,53.76,54.93,96439000.0

2026-07-22,54.35,56.49,54.27,55.39,85979800.0

2026-07-23,55.39,55.75,53.9,54.91,79998900.0

2026-07-24,55.0,55.08,53.0,53.45,70483700.0

2026-07-27,53.9,54.56,52.88,53.6,55245200.0

2026-07-28,53.45,53.88,52.53,53.29,47979500.0

2026-07-29,54.0,54.44,52.72,53.89,68465700.0

2026-07-30,54.05,54.69,53.3,54.65,73587900.0

2026-07-31,53.7,54.45,53.5,54.08,57808200.0

2026-08-03,53.87,54.32,52.86,53.0,61609900.0

2026-08-04,53.28,54.35,53.05,53.42,73006900.0

2026-08-05,53.43,53.79,52.88,53.54,67092500.0

2026-08-06,53.65,53.81,52.0,52.11,89863100.0

2026-08-07,52.0,54.62,51.82,54.62,141931500.0

2026-08-10,55.0,55.88,53.63,54.18,118365700.0

2026-08-11,53.79,55.8,53.76,54.97,120761700.0

2026-08-12,54.63,55.36,54.1,54.36,74881200.0

2026-08-13,54.05,55.28,53.67,53.76,97590000.0

2026-08-14,53.68,53.75,52.2,52.62,87325100.0

2026-08-17,52.49,53.63,51.85,52.87,66853000.0

2026-08-18,52.72,53.03,52.07,52.37,59840400.0

2026-08-19,52.67,52.68,52.02,52.66,63799200.0

2026-08-20,51.0,51.53,48.16,49.5,238741600.0

2026-08-21,48.51,48.8,47.55,47.74,127415300.0

2026-08-24,47.54,48.08,46.47,46.76,86002300.0

2026-08-25,46.53,46.88,46.22,46.49,77014300.0

2026-08-26,46.49,47.48,46.49,46.74,78295400.0

2026-08-27,46.78,47.62,46.5,47.61,77849500.0

2026-08-28,47.58,47.67,47.1,47.32,53239700.0

2026-08-31,47.17,47.17,45.88,46.07,89275900.0

2026-09-01,46.05,46.4,45.9,46.23,46474000.0

2026-09-02,46.23,46.32,45.49,45.57,54828800.0

2026-09-03,45.6,46.09,45.36,45.96,50291700.0

2026-09-04,45.97,46.41,45.9,46.02,48980300.0

2026-09-07,46.02,46.33,45.71,46.26,39419700.0

2026-09-08,46.2,46.2,45.56,45.71,58914300.0

2026-09-09,45.6,45.6,44.64,44.71,71694400.0

2026-09-10,44.45,44.46,42.82,42.93,103781400.0

2026-09-11,42.65,42.76,41.89,42.67,80255100.0

2026-09-14,42.35,43.19,42.01,43.15,52623200.0

2026-09-15,43.16,43.49,42.99,43.13,37573500.0

2026-09-16,43.08,43.6,42.95,43.52,41619500.0

2026-09-17,43.33,43.68,43.1,43.23,35252400.0

2026-09-18,43.52,44.15,43.5,43.91,56934300.0

2026-09-21,44.5,46.08,44.5,46.04,114074300.0

2026-09-22,46.04,46.14,45.45,45.72,72275400.0

2026-09-23,45.59,46.09,45.41,45.58,43438400.0

2026-09-24,45.38,45.77,44.6,44.86,42358400.0

2026-09-28,44.86,45.22,44.35,44.47,37071100.0

2026-09-29,44.34,46.13,44.29,45.62,79983200.0

2026-09-30,45.6,47.39,45.25,47.2,112164000.0

2026-10-08,47.2,47.58,46.24,47.01,77344100.0

2026-10-09,46.64,47.24,45.8,46.85,62812800.0

2026-10-12,46.85,47.07,45.82,46.05,42821700.0

2026-10-13,45.55,45.87,44.8,45.51,47400700.0

2026-10-14,45.29,45.82,44.78,45.49,33306000.0

2026-10-15,44.99,46.6,44.89,46.6,63920800.0

2026-10-16,46.25,47.58,45.51,46.63,68736100.0

2026-10-19,45.93,46.7,45.71,46.08,36860900.0

2026-10-20,46.1,47.45,45.56,47.45,71958600.0

2026-10-21,47.78,47.82,47.01,47.38,48347400.0

2026-10-22,47.43,47.43,45.55,46.0,61481500.0

2026-10-23,45.58,47.16,45.38,47.02,60727100.0

2026-10-26,46.6,47.1,46.04,47.0,47211700.0

2026-10-27,46.7,46.93,45.55,45.55,52261300.0

2026-10-28,47.0,49.22,46.68,48.36,149977000.0

2026-10-29,48.77,48.99,48.08,48.62,72662000.0

2026-10-30,48.8,49.39,48.35,48.46,60432600.0

2026-11-02,49.18,49.2,48.31,48.69,62459400.0

2026-11-03,48.64,49.31,48.01,49.31,68320600.0