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

2021-06-01,325.29,330.61,321.95,327.42,8408700.0

2021-06-02,329.3,330.7,317.3,318.6,7199100.0

2021-06-03,321.29,325.15,315.32,319.14,6251900.0

2021-06-04,315.31,318.3,310.3,312.86,9845100.0

2021-06-07,313.22,313.22,303.93,310.3,7789700.0

2021-06-08,310.04,317.88,307.77,310.68,7978700.0

2021-06-09,307.6,312.3,304.26,306.1,7121700.0

2021-06-10,304.32,310.67,304.0,306.76,7609900.0

2021-06-11,307.85,310.3,298.68,304.3,9280400.0

2021-06-15,303.99,303.99,288.8,290.98,13058700.0

2021-06-16,293.8,294.3,281.5,283.0,10593000.0

2021-06-17,283.0,287.24,276.98,279.3,12022400.0

2021-06-18,278.3,281.05,269.72,280.78,12995100.0

2021-06-21,278.3,278.3,267.6,275.28,14604700.0

2021-06-22,277.3,282.3,268.6,280.79,12097600.0

2021-06-23,283.3,294.57,283.28,291.2,16655000.0

2021-06-24,295.8,296.75,282.81,288.48,10296700.0

2021-06-25,288.2,293.8,284.48,291.0,9971900.0

2021-06-28,295.3,304.26,295.3,302.13,10042100.0

2021-06-29,302.23,303.3,293.31,296.05,10345400.0

2021-06-30,292.48,298.28,290.38,294.4,6804400.0

2021-07-01,293.3,294.39,286.9,294.3,8867200.0

2021-07-02,287.6,287.6,273.3,275.39,17588800.0

2021-07-05,271.8,279.28,269.8,274.19,9136000.0

2021-07-06,278.26,283.37,269.3,275.8,11745100.0

2021-07-07,270.17,274.23,266.31,269.3,13709200.0

2021-07-08,271.29,272.13,262.3,263.69,13472500.0

2021-07-09,262.29,266.08,258.7,259.46,10727800.0

2021-07-12,265.3,281.3,258.42,280.0,20329600.0

2021-07-13,281.76,293.3,280.3,283.09,15002500.0

2021-07-14,282.99,282.99,275.24,276.6,10853500.0

2021-07-15,275.3,280.96,273.31,279.23,7236500.0

2021-07-16,279.3,280.65,269.1,269.3,11409700.0

2021-07-19,268.78,284.52,263.3,284.52,14758500.0

2021-07-20,284.8,290.97,282.18,287.75,14129400.0

2021-07-21,289.4,291.97,278.88,278.99,13121900.0

2021-07-22,276.39,286.3,273.31,276.26,10076300.0

2021-07-23,276.25,277.3,267.83,271.98,10553300.0

2021-07-26,268.3,268.3,250.3,257.28,19310300.0

2021-07-27,255.5,259.32,247.29,248.3,13390600.0

2021-07-28,244.4,253.97,239.3,245.14,13724900.0

2021-07-29,249.45,259.8,249.32,252.31,14143200.0

2021-07-30,247.3,248.74,234.8,235.3,18610300.0

2021-08-02,222.2,235.7,218.43,233.65,26696800.0

2021-08-03,230.66,249.66,230.04,248.17,20157800.0

2021-08-04,249.19,253.3,243.24,249.3,14080800.0

2021-08-05,250.1,258.3,244.32,249.3,12691300.0

2021-08-06,245.3,249.7,241.97,246.3,9393900.0

2021-08-09,246.32,263.09,246.32,254.7,16084700.0

2021-08-10,252.3,262.3,245.74,261.65,15715100.0

2021-08-11,261.8,262.87,252.28,253.3,10147000.0

2021-08-12,249.3,252.78,245.81,247.38,8629700.0

2021-08-13,245.81,253.8,245.3,251.95,7888200.0

2021-08-16,253.3,262.75,251.3,257.14,13543600.0

2021-08-17,257.63,262.26,238.02,239.28,17444700.0

2021-08-18,240.87,241.56,227.29,230.02,18668100.0

2021-08-19,230.04,235.78,224.22,230.39,12565900.0

2021-08-20,229.42,229.42,218.44,222.57,15636700.0

2021-08-23,226.3,231.29,223.33,226.4,11443600.0

2021-08-24,228.58,235.48,225.88,234.4,10832800.0

2021-08-25,236.3,248.16,233.94,241.24,13996900.0

2021-08-26,241.3,241.3,231.3,239.44,9373500.0

2021-08-27,236.3,240.3,232.48,234.53,8293800.0

2021-08-30,236.6,237.5,227.5,233.8,10993800.0

2021-08-31,234.71,234.98,215.3,222.59,20752700.0

2021-09-01,223.09,234.47,218.3,230.59,15478100.0

2021-09-02,233.3,236.17,221.37,222.35,14689000.0

2021-09-03,220.3,231.3,216.8,230.7,13567400.0

2021-09-06,230.98,240.0,225.81,237.3,17721100.0

2021-09-07,237.8,246.4,237.34,243.86,14545000.0

2021-09-08,243.89,245.28,240.35,243.63,9793200.0

2021-09-09,242.96,244.9,237.4,239.37,7395600.0

2021-09-10,237.48,249.88,237.48,249.3,12979100.0

2021-09-13,246.48,259.3,244.31,245.55,14651000.0

2021-09-14,245.6,250.96,240.38,241.15,10065400.0

2021-09-15,239.31,240.0,226.7,229.27,11989700.0

2021-09-16,227.3,236.09,222.78,235.66,12893600.0

2021-09-17,232.33,246.3,227.38,243.8,11981000.0

2021-09-22,239.3,242.3,230.66,232.42,8642800.0

2021-09-23,228.3,233.27,227.38,228.9,9669900.0

2021-09-24,227.33,245.03,226.3,241.3,13768600.0

2021-09-27,242.3,256.47,241.9,251.02,16576800.0

2021-09-28,249.3,251.07,240.9,248.28,9135200.0

2021-09-29,244.17,248.0,238.74,245.58,8101700.0

2021-09-30,256.3,260.3,249.92,254.3,16962700.0

2021-10-08,266.3,269.7,261.31,264.6,15829300.0

2021-10-11,264.6,270.49,256.68,257.8,12032400.0

2021-10-12,259.99,264.02,255.99,261.5,8636000.0

2021-10-13,260.3,272.98,257.32,272.5,11012700.0

2021-10-14,271.3,273.67,263.53,267.39,9277200.0

2021-10-15,267.3,267.3,257.96,263.85,9244600.0

2021-10-18,262.85,262.85,250.31,254.14,9055200.0

2021-10-19,253.68,258.8,252.3,253.42,6247100.0

2021-10-20,258.65,261.07,250.6,253.8,7267200.0

2021-10-21,252.3,255.27,248.53,251.3,6680100.0

2021-10-22,253.24,266.86,251.85,263.3,10969800.0

2021-10-25,260.33,262.23,255.36,258.77,7456200.0

2021-10-26,259.3,264.77,257.63,259.3,5130300.0

2021-10-27,256.3,256.3,251.95,252.3,5555000.0

2021-10-28,251.55,260.9,251.13,258.78,6905800.0

2021-10-29,256.38,265.8,256.3,262.76,8157600.0

2021-11-01,240.54,241.3,235.91,235.91,9605400.0

2021-11-02,224.3,227.3,212.25,217.18,47707700.0

2021-11-03,219.18,224.15,217.2,222.6,18054400.0

2021-11-04,225.15,230.95,225.0,227.96,11617900.0

2021-11-05,229.45,229.8,224.38,225.08,7807100.0

2021-11-08,225.2,230.9,222.81,223.72,9814700.0

2021-11-09,225.96,225.96,219.7,221.92,6814900.0

2021-11-10,222.91,223.07,217.07,221.41,6693800.0

2021-11-11,220.3,225.48,219.3,223.1,6329700.0

2021-11-12,227.61,227.78,216.33,217.86,10804700.0

2021-11-15,223.24,224.3,217.3,224.18,10355400.0

2021-11-16,224.3,230.3,222.81,228.3,9302200.0

2021-11-17,226.6,227.61,223.96,224.74,5347100.0

2021-11-18,222.75,222.8,218.2,218.4,7982800.0

2021-11-19,218.3,220.98,217.68,219.6,5137600.0

2021-11-22,218.4,220.8,216.8,217.86,9772200.0

2021-11-23,218.3,219.9,212.48,214.8,12074000.0

2021-11-24,214.3,215.99,212.86,215.29,7474300.0

2021-11-25,214.3,215.4,205.8,206.1,17979100.0

2021-11-26,205.15,208.17,201.3,205.62,9146600.0

2021-11-29,199.28,203.3,195.58,197.6,20097600.0

2021-11-30,198.3,204.19,198.3,199.75,11632300.0

2021-12-01,198.3,200.3,195.61,197.19,9407100.0

2021-12-02,196.8,199.1,196.11,196.12,6278100.0

2021-12-03,196.43,198.68,191.5,198.36,12599800.0

2021-12-06,203.46,207.9,201.3,206.29,19812500.0

2021-12-07,205.9,208.87,203.4,207.3,10172100.0

2021-12-08,206.8,210.53,204.48,209.76,10093700.0

2021-12-09,210.2,224.34,209.3,222.68,24183000.0

2021-12-10,220.33,225.8,220.3,223.98,13579600.0

2021-12-13,225.3,229.1,222.3,223.5,10507700.0

2021-12-14,221.2,224.8,220.3,222.3,8337900.0

2021-12-15,222.23,223.8,217.59,217.59,7794500.0

2021-12-16,219.18,220.18,214.5,219.35,7300200.0

2021-12-17,219.18,219.18,211.31,211.58,9594500.0

2021-12-20,206.3,211.3,206.11,206.8,7811800.0

2021-12-21,208.9,211.44,207.88,209.3,5118800.0

2021-12-22,212.18,213.29,204.9,206.31,7908100.0

2021-12-23,207.33,208.29,203.37,204.65,7926000.0

2021-12-24,204.3,213.77,200.3,212.2,11830200.0

2021-12-27,211.3,215.29,210.58,214.3,8392700.0

2021-12-28,214.3,220.16,213.51,217.02,9446600.0

2021-12-29,216.3,217.09,208.79,210.28,7576300.0

2021-12-30,210.06,214.53,209.78,211.8,5950000.0

2021-12-31,213.64,215.8,210.96,213.71,6169100.0

2022-01-04,215.98,216.77,204.89,208.36,11143400.0

2022-01-05,208.4,212.8,205.83,208.5,9493900.0

2022-01-06,205.42,208.2,201.8,204.41,9327700.0

2022-01-07,204.28,206.9,201.2,202.08,6991100.0

2022-01-10,198.3,202.1,188.58,201.41,13997800.0

2022-01-11,198.33,200.18,194.3,195.51,9160600.0

2022-01-12,195.3,208.09,195.3,206.3,12977500.0

2022-01-13,207.21,207.96,200.95,201.33,7009400.0

2022-01-14,199.8,199.8,194.5,194.79,9697000.0

2022-01-17,184.3,190.34,182.09,184.73,21138600.0

2022-01-18,186.29,187.25,182.3,185.01,9853700.0

2022-01-19,183.5,185.96,179.42,182.92,9189500.0

2022-01-20,182.33,189.07,181.32,188.18,11368700.0

2022-01-21,191.3,197.3,191.1,194.96,15563100.0

2022-01-24,198.3,204.28,196.5,201.6,11905600.0

2022-01-25,199.31,205.16,199.0,200.93,10381800.0

2022-01-26,201.65,203.3,197.67,201.65,7104800.0

2022-01-27,201.3,202.8,195.92,198.0,7441500.0

2022-01-28,201.05,208.78,197.7,200.86,14243300.0

2022-02-07,208.9,211.3,202.67,205.11,10561700.0

2022-02-08,205.04,206.79,199.26,204.68,7143600.0

2022-02-09,203.81,209.4,201.1,206.9,9139900.0

2022-02-10,207.27,219.48,205.1,218.3,17647900.0

2022-02-11,215.5,224.8,215.46,219.73,15691400.0

2022-02-14,224.18,226.18,218.3,221.8,14155300.0

2022-02-15,219.3,219.3,213.17,217.14,9773300.0

2022-02-16,218.4,222.38,215.3,218.5,6213700.0

2022-02-17,218.3,219.83,213.0,214.83,6899600.0

2022-02-18,212.8,217.18,212.31,215.65,4183600.0

2022-02-21,213.3,214.3,208.98,209.85,5925700.0

2022-02-22,207.56,207.69,202.3,205.1,7768800.0

2022-02-23,205.38,206.83,200.96,205.19,6500600.0

2022-02-24,202.8,204.3,195.9,198.29,10087100.0

2022-02-25,200.88,207.19,199.85,204.42,8538900.0

2022-02-28,202.3,204.4,195.88,196.8,10711000.0

2022-03-01,196.35,202.9,194.81,202.55,10037600.0

2022-03-02,200.5,200.78,195.48,196.8,7769200.0

2022-03-03,199.29,202.29,191.55,192.57,15664300.0

2022-03-04,189.3,197.3,188.3,195.75,9533300.0

2022-03-07,191.5,192.3,180.71,182.58,18719800.0

2022-03-08,185.4,191.45,182.32,183.8,13530800.0

2022-03-09,186.3,186.8,175.28,182.13,12736600.0

2022-03-10,186.3,186.85,180.52,181.07,10805100.0

2022-03-11,179.3,184.26,173.31,180.9,13169500.0

2022-03-14,173.18,173.3,164.9,165.3,23636300.0

2022-03-15,161.88,164.08,154.19,154.3,19612000.0

2022-03-16,158.1,164.88,156.02,164.3,19115400.0

2022-03-17,170.96,174.38,165.8,169.8,19061100.0

2022-03-18,169.8,171.69,167.4,170.75,9196500.0

2022-03-21,170.1,170.29,165.41,167.25,8127000.0

2022-03-22,164.25,167.3,162.63,164.45,7640900.0

2022-03-23,165.8,166.23,162.52,163.41,7420900.0

2022-03-24,162.3,163.1,159.9,160.92,7225300.0

2022-03-25,161.63,163.2,156.8,157.15,7524600.0

2022-03-28,152.12,156.27,151.38,153.8,9803800.0

2022-03-29,154.11,155.95,150.03,150.4,8267200.0

2022-03-30,153.52,162.69,151.18,161.5,15229200.0

2022-03-31,158.32,161.4,157.7,158.67,8257200.0

2022-04-01,156.94,171.6,156.52,168.56,19300100.0

2022-04-06,162.5,162.9,157.3,158.4,20632200.0

2022-04-07,156.1,161.7,155.67,159.25,12995700.0

2022-04-08,158.21,160.0,155.11,158.78,9303600.0

2022-04-11,155.49,155.49,147.89,150.41,16885400.0

2022-04-12,152.1,166.02,151.85,166.02,19192800.0

2022-04-13,170.1,171.1,164.02,166.3,23182400.0

2022-04-14,169.06,179.4,169.06,175.88,23491900.0

2022-04-15,172.6,180.1,171.47,176.54,14388200.0

2022-04-18,173.32,176.29,171.81,175.18,7792400.0

2022-04-19,172.9,177.97,171.33,172.93,12167300.0

2022-04-20,172.64,180.3,169.06,176.56,14627900.0

2022-04-21,173.4,176.07,167.8,169.46,12306400.0

2022-04-22,168.3,173.29,165.62,171.28,10400300.0

2022-04-25,162.68,175.6,160.4,167.79,20419400.0

2022-04-26,169.3,179.35,169.3,174.32,20267000.0

2022-04-27,172.8,179.63,171.3,178.29,18030700.0

2022-04-28,175.3,181.96,172.3,175.88,15936000.0

2022-04-29,177.1,177.8,168.6,176.29,16288800.0

2022-05-05,173.3,177.1,169.74,174.04,12301200.0

2022-05-06,168.3,169.53,156.18,157.99,21378000.0

2022-05-09,153.8,157.9,150.52,154.3,13538200.0

2022-05-10,150.3,162.7,149.48,160.25,15165000.0

2022-05-11,161.25,173.79,161.25,170.95,21362900.0

2022-05-12,167.85,169.15,164.66,166.25,8189100.0

2022-05-13,167.8,168.3,164.41,167.3,6517000.0

2022-05-16,168.85,172.3,166.18,168.62,10117400.0

2022-05-17,168.28,170.98,166.88,169.22,6881300.0

2022-05-18,170.0,170.24,162.45,164.65,9499700.0

2022-05-19,160.3,163.75,159.62,162.1,8477900.0

2022-05-20,163.46,170.3,163.46,170.05,13699600.0

2022-05-23,170.33,170.8,160.75,161.07,19099900.0

2022-05-24,161.54,162.5,158.28,158.7,9224000.0

2022-05-25,157.35,161.4,156.73,159.95,9507700.0

2022-05-26,159.99,161.2,155.3,157.35,11989000.0

2022-05-27,159.6,162.9,158.3,159.25,11774700.0

2022-05-30,164.19,166.82,160.6,166.3,17570500.0

2022-05-31,165.3,172.19,163.9,171.0,18613600.0

2022-06-01,172.3,174.1,169.63,170.22,12698200.0

2022-06-02,169.3,170.96,168.91,169.69,8656500.0

2022-06-06,171.3,175.83,166.72,175.27,14791700.0

2022-06-07,176.12,181.29,173.8,179.1,15664800.0

2022-06-08,182.3,187.3,181.1,185.86,17791600.0

2022-06-09,188.31,188.79,179.59,181.2,12169400.0

2022-06-10,178.38,183.7,178.37,182.05,11769800.0

2022-06-13,177.3,178.79,170.08,172.61,18166200.0

2022-06-14,169.8,175.77,169.31,175.31,9746900.0

2022-06-15,174.91,181.28,171.0,176.28,15404600.0

2022-06-16,176.6,179.3,175.66,176.3,7698100.0

2022-06-17,174.3,186.19,173.81,184.69,18397700.0

2022-06-20,185.2,192.65,185.2,191.3,16009000.0

2022-06-21,191.31,195.29,189.1,191.73,14655300.0

2022-06-22,191.3,192.2,186.39,186.6,11742100.0

2022-06-23,189.1,195.32,188.56,193.8,14920700.0

2022-06-24,192.99,198.53,191.74,195.42,14076400.0

2022-06-27,205.3,215.53,204.3,208.7,30755100.0

2022-06-28,207.69,217.18,205.43,217.18,22710700.0

2022-06-29,219.3,225.48,212.7,213.35,19276000.0

2022-06-30,218.7,232.1,215.54,227.23,25013100.0

2022-07-01,223.4,224.93,214.5,219.41,16656600.0

2022-07-04,214.1,223.5,211.28,220.42,14332800.0

2022-07-05,220.6,223.42,212.26,215.21,15479400.0

2022-07-06,210.79,211.28,202.2,203.79,23246000.0

2022-07-07,202.3,205.29,198.8,203.71,15134000.0

2022-07-08,209.0,212.46,205.86,206.27,12372500.0

2022-07-11,200.8,202.8,197.86,201.65,11361900.0

2022-07-12,201.63,203.68,195.17,197.84,9680400.0

2022-07-13,198.35,201.81,197.71,199.9,9369900.0

2022-07-14,197.3,206.3,197.3,203.8,12526800.0

2022-07-15,201.8,208.69,199.8,200.16,10920200.0

2022-07-18,201.8,205.08,196.82,202.38,8335400.0

2022-07-19,206.8,207.05,200.81,204.8,9421800.0

2022-07-20,206.13,212.31,204.54,210.75,11554900.0

2022-07-21,210.36,210.36,204.5,204.75,8242900.0

2022-07-22,203.8,210.85,203.8,210.42,10661800.0

2022-07-25,210.4,217.08,209.3,215.41,10815500.0

2022-07-26,218.7,221.84,213.6,214.8,10442700.0

2022-07-27,212.85,215.03,209.8,210.63,8036800.0

2022-07-28,217.8,222.46,213.76,215.78,14965200.0

2022-07-29,210.3,214.4,204.98,205.7,13520100.0

2022-08-01,203.8,209.3,202.13,207.5,7342800.0

2022-08-02,202.8,206.4,201.35,202.06,11264500.0

2022-08-03,202.06,205.05,195.18,195.85,15378100.0

2022-08-04,196.8,197.56,191.16,196.25,12557700.0

2022-08-05,190.88,196.27,188.88,194.7,13241400.0

2022-08-08,181.8,188.7,179.8,185.39,21379900.0

2022-08-09,186.32,193.8,185.8,193.26,12764700.0

2022-08-10,192.3,193.83,189.43,191.8,6408300.0

2022-08-11,191.39,198.29,190.71,196.99,8896400.0

2022-08-12,193.8,195.77,189.84,191.46,11186000.0

2022-08-15,189.81,192.29,187.9,190.55,7431600.0

2022-08-16,190.9,191.78,185.89,185.98,11094200.0

2022-08-17,186.06,190.3,184.4,188.96,8158100.0

2022-08-18,187.44,188.79,183.8,184.42,11948400.0

2022-08-19,184.6,186.58,182.8,183.8,8966000.0

2022-08-22,182.8,190.0,182.46,188.93,10575500.0

2022-08-23,190.35,191.69,185.5,188.78,8744000.0

2022-08-24,188.8,191.24,184.8,185.6,7900800.0

2022-08-25,185.5,189.5,183.53,188.62,8160800.0

2022-08-26,189.8,196.98,187.91,188.21,12549200.0

2022-08-29,185.49,189.49,184.81,188.05,5642400.0

2022-08-30,188.05,189.68,183.4,186.2,6646700.0

2022-08-31,184.55,193.57,183.81,191.3,16707700.0

2022-09-01,189.81,190.76,181.86,182.6,13044300.0

2022-09-02,180.7,182.4,175.26,176.11,12308900.0

2022-09-05,174.8,175.9,171.0,175.9,10936500.0

2022-09-06,176.48,180.64,174.0,178.52,8240600.0

2022-09-07,174.9,180.19,174.9,179.75,5014400.0

2022-09-08,180.64,185.29,180.3,181.8,7553200.0

2022-09-09,180.3,187.4,179.35,186.89,9423000.0

2022-09-13,190.79,190.8,186.35,188.27,6665200.0

2022-09-14,185.27,189.46,184.71,187.35,5906900.0

2022-09-15,188.3,189.98,185.71,187.15,7069400.0

2022-09-16,186.0,189.51,183.8,184.31,7668400.0

2022-09-19,185.8,188.0,182.6,184.25,5916800.0

2022-09-20,185.81,190.8,183.5,190.03,8321600.0

2022-09-21,189.41,191.35,180.81,181.34,11528000.0

2022-09-22,179.8,183.95,176.85,182.9,7400100.0

2022-09-23,181.68,184.62,179.18,181.21,5578000.0

2022-09-26,181.13,194.26,181.1,190.31,17427000.0

2022-09-27,190.33,199.38,188.8,198.25,15671600.0

2022-09-28,195.8,200.25,194.37,198.28,9991700.0

2022-09-29,199.13,199.3,191.86,193.05,9569700.0

2022-09-30,194.04,196.3,191.51,194.05,8099800.0

2022-10-10,193.0,193.45,183.6,183.6,9827300.0

2022-10-11,185.3,185.3,180.8,181.43,4797400.0

2022-10-12,181.45,181.78,170.24,176.83,12827600.0

2022-10-13,174.86,178.72,174.61,175.95,6173200.0

2022-10-14,177.68,186.0,176.8,181.26,10558000.0

2022-10-17,180.76,184.0,179.38,182.73,7715000.0

2022-10-18,185.8,188.3,183.14,184.8,5953000.0

2022-10-19,183.81,184.68,175.4,175.4,8393500.0

2022-10-20,170.8,178.9,169.95,175.2,14162300.0

2022-10-21,172.41,174.9,170.35,171.37,8261600.0

2022-10-24,169.85,170.1,160.83,162.8,17073900.0

2022-10-25,163.6,169.6,162.03,167.19,10976200.0

2022-10-26,167.4,171.29,167.1,168.81,9518100.0

2022-10-27,167.8,173.8,164.28,164.8,11828800.0

2022-10-28,164.33,168.66,162.85,163.25,9212000.0

2022-10-31,159.9,162.3,155.4,156.16,12901500.0

2022-11-01,155.98,172.2,152.31,172.2,20756400.0

2022-11-02,171.3,186.4,169.83,178.1,29315200.0

2022-11-03,173.8,180.57,172.95,178.41,13365100.0

2022-11-04,178.3,194.8,178.22,192.89,23056900.0

2022-11-07,187.8,192.7,185.37,187.1,14040100.0

2022-11-08,186.99,189.67,185.03,187.15,7705200.0

2022-11-09,186.8,188.98,183.73,184.91,5810900.0

2022-11-10,180.8,186.8,179.9,184.79,9289900.0

2022-11-11,194.8,197.31,185.98,191.68,26203900.0

2022-11-14,191.68,195.57,181.93,183.3,17557900.0

2022-11-15,184.74,190.3,184.17,186.8,12002400.0

2022-11-16,190.8,196.67,187.48,190.0,17174300.0

2022-11-17,187.8,190.94,184.8,188.79,10164700.0

2022-11-18,188.5,189.86,186.31,186.6,6139200.0

2022-11-21,182.3,182.3,175.8,180.32,12319800.0

2022-11-22,179.9,182.79,177.31,179.05,7441500.0

2022-11-23,177.31,178.55,175.65,176.96,6679200.0

2022-11-24,178.56,178.77,174.2,174.9,6052500.0

2022-11-25,175.75,176.3,172.81,174.46,4749000.0

2022-11-28,169.78,180.46,167.91,179.66,12997200.0

2022-11-29,179.81,193.7,179.3,190.77,20490100.0

2022-11-30,190.6,193.4,188.31,193.28,15703900.0

2022-12-01,206.8,209.0,196.6,199.8,24103300.0

2022-12-02,199.64,200.59,194.8,195.2,12884400.0

2022-12-05,200.8,205.62,197.57,200.72,18682900.0

2022-12-06,201.49,210.91,200.74,205.8,17980100.0

2022-12-07,208.8,214.05,205.75,210.2,21291100.0

2022-12-08,211.59,211.8,206.81,210.3,13829400.0

2022-12-09,210.21,210.3,203.1,209.03,15082900.0

2022-12-12,206.8,214.64,206.37,211.57,13966600.0

2022-12-13,212.8,213.67,208.78,209.54,9077300.0

2022-12-14,210.5,216.4,209.8,214.64,13226300.0

2022-12-15,218.18,219.82,212.23,215.5,11294100.0

2022-12-16,213.8,217.8,213.3,217.5,7697800.0

2022-12-19,215.86,218.67,212.6,213.8,8216200.0

2022-12-20,212.85,214.2,208.1,209.0,10227300.0

2022-12-21,211.2,212.8,209.06,210.89,6603700.0

2022-12-22,213.23,219.71,211.3,216.84,11547200.0

2022-12-23,216.3,222.58,214.18,219.13,8312000.0

2022-12-26,221.28,225.35,212.85,213.95,15509600.0

2022-12-27,216.3,216.3,210.76,214.01,10887900.0

2022-12-28,213.8,215.96,212.7,214.6,7616100.0

2022-12-29,212.8,215.26,211.34,211.95,9585100.0

2022-12-30,213.68,214.52,208.85,211.83,8775800.0

2023-01-03,212.8,214.3,207.98,209.9,8805700.0

2023-01-04,209.6,212.71,208.64,210.91,6978500.0

2023-01-05,213.6,222.49,210.6,221.7,17553100.0

2023-01-06,221.53,221.64,218.66,220.47,7719500.0

2023-01-09,221.25,222.6,219.1,221.48,8362300.0

2023-01-10,221.3,229.13,220.25,227.78,13193800.0

2023-01-11,227.8,228.63,224.3,224.4,6182100.0

2023-01-12,225.49,228.48,219.2,220.82,9718000.0

2023-01-13,220.82,224.68,219.91,224.3,9892300.0

2023-01-16,226.68,231.8,225.38,228.6,14809800.0

2023-01-17,228.86,229.51,223.94,226.79,6526200.0

2023-01-18,228.8,230.8,224.8,225.1,6211100.0

2023-01-19,225.92,228.65,220.35,227.44,10243900.0

2023-01-20,229.76,230.0,225.59,226.3,7191400.0

2023-01-30,235.3,235.79,212.2,213.29,30059600.0

2023-01-31,214.0,215.7,206.78,208.1,17760700.0

2023-02-01,209.79,209.79,204.68,208.65,15838800.0

2023-02-02,209.38,211.37,206.5,211.02,12411100.0

2023-02-03,209.71,209.8,203.73,206.76,11167100.0

2023-02-06,203.8,204.8,199.83,201.96,13534700.0

2023-02-07,201.81,203.25,200.3,201.36,8453200.0

2023-02-08,201.81,202.79,199.84,200.11,6214600.0

2023-02-09,199.8,203.79,199.61,201.49,11106800.0

2023-02-10,200.8,201.0,197.81,200.22,9431800.0

2023-02-13,199.13,204.48,198.01,203.8,14974000.0

2023-02-14,203.0,203.6,198.88,201.25,13846800.0

2023-02-15,200.8,201.25,196.19,196.3,14055500.0

2023-02-16,196.45,202.8,196.45,199.98,16511000.0

2023-02-17,198.91,202.6,196.31,196.34,10298600.0

2023-02-20,196.87,201.8,194.57,201.77,11759600.0

2023-02-21,200.8,201.7,197.1,199.3,9653400.0

2023-02-22,197.37,198.8,195.91,196.34,7875000.0

2023-02-23,196.0,197.68,195.0,195.79,6454400.0

2023-02-24,196.47,196.68,192.81,193.31,8652100.0

2023-02-27,191.5,194.38,190.65,193.11,8000900.0

2023-02-28,194.1,195.09,190.71,193.38,8848900.0

2023-03-01,192.9,194.5,191.57,192.65,9984800.0

2023-03-02,192.66,193.6,190.9,191.32,7339200.0

2023-03-03,192.09,193.0,190.35,191.86,7619300.0

2023-03-06,192.76,193.29,185.68,187.73,19025500.0

2023-03-07,187.64,188.5,184.37,184.4,11536500.0

2023-03-08,183.22,184.25,182.48,183.45,6929700.0

2023-03-09,183.58,184.13,179.28,180.29,12328700.0

2023-03-10,177.8,179.69,177.46,177.53,9158300.0

2023-03-13,177.33,184.19,177.3,182.61,15024400.0

2023-03-14,181.9,182.71,179.52,182.15,8075000.0

2023-03-15,185.41,186.0,178.35,178.75,12377600.0

2023-03-16,176.8,181.79,175.8,180.06,11033600.0

2023-03-17,181.94,184.6,180.3,181.1,12235100.0

2023-03-20,181.6,181.6,176.3,178.47,9050400.0

2023-03-21,179.3,184.03,178.91,183.8,11562000.0

2023-03-22,184.8,185.54,179.84,180.49,12359500.0

2023-03-23,179.3,180.9,177.8,180.36,7724600.0

2023-03-24,179.5,183.3,179.41,182.12,8183800.0

2023-03-27,182.13,182.13,179.6,180.55,7008000.0

2023-03-28,181.4,181.67,177.47,178.41,9844300.0

2023-03-29,179.2,181.29,177.69,178.34,8070400.0

2023-03-30,178.39,183.37,178.37,183.27,13150200.0

2023-03-31,183.32,183.79,178.58,179.04,14372200.0

2023-04-03,178.8,182.8,176.81,180.19,15742200.0

2023-04-04,179.9,180.1,171.7,173.84,25928000.0

2023-04-06,170.81,176.28,169.44,172.62,14394800.0

2023-04-07,172.8,179.23,172.67,177.62,15165800.0

2023-04-10,176.96,177.6,174.49,175.65,8841700.0

2023-04-11,175.67,178.62,174.01,175.07,11063000.0

2023-04-12,175.07,175.8,171.59,171.8,13040400.0

2023-04-13,171.75,173.12,170.26,172.45,11046000.0

2023-04-14,172.58,173.3,170.14,170.58,11148500.0

2023-04-17,171.86,176.12,170.95,175.61,18201600.0

2023-04-18,176.12,177.04,174.08,176.1,9949800.0

2023-04-19,176.2,176.2,171.11,172.76,12075300.0

2023-04-20,172.4,172.76,166.0,166.8,18343600.0

2023-04-21,166.8,167.28,162.46,162.97,16686100.0

2023-04-24,162.9,162.91,158.81,159.69,14055600.0

2023-04-25,157.91,158.58,154.92,157.75,14728800.0

2023-04-26,157.47,160.88,157.31,157.8,12045000.0

2023-04-27,157.9,158.75,156.52,157.4,11345900.0

2023-04-28,160.57,162.18,153.41,156.78,22747300.0

2023-05-04,153.8,154.78,147.6,149.12,30936600.0

2023-05-05,149.05,150.3,146.79,148.68,13228800.0

2023-05-08,148.3,148.3,143.91,145.66,18878400.0

2023-05-09,144.8,146.75,143.4,143.41,16012700.0

2023-05-10,142.79,143.55,140.52,140.78,16777400.0

2023-05-11,141.33,142.0,139.6,139.85,12093700.0

2023-05-12,140.15,140.95,135.49,135.5,18728600.0

2023-05-15,134.8,137.94,134.52,137.8,14840200.0

2023-05-16,137.8,137.8,133.68,134.58,16725400.0

2023-05-17,134.3,134.9,131.47,132.24,13599600.0

2023-05-18,131.8,132.7,128.87,129.68,14681300.0

2023-05-19,130.15,131.62,127.31,130.96,19495800.0

2023-05-22,129.8,136.37,128.33,134.67,22506500.0

2023-05-23,133.09,134.6,132.3,132.31,11388100.0

2023-05-24,131.8,131.8,129.31,129.31,10495000.0

2023-05-25,128.03,129.3,126.47,127.2,12688600.0

2023-05-26,127.45,128.05,124.68,126.5,10900200.0

2023-05-29,126.5,126.94,123.19,123.24,13493300.0

2023-05-30,123.67,125.03,121.01,123.6,12189200.0

2023-05-31,121.8,122.24,117.88,118.9,24103400.0

2023-06-01,119.28,119.82,116.6,116.75,19716000.0

2023-06-02,117.8,119.74,116.66,118.61,18707300.0

2023-06-05,118.72,118.72,115.34,115.35,14523000.0

2023-06-06,115.99,117.1,112.67,113.51,18870200.0

2023-06-07,114.24,114.77,111.91,112.38,15271400.0

2023-06-08,112.58,114.68,111.4,113.38,15578900.0

2023-06-09,113.79,115.17,111.76,112.6,16062700.0

2023-06-12,111.8,117.6,110.8,115.81,22628400.0

2023-06-13,115.3,117.0,114.4,116.6,14271100.0

2023-06-14,117.27,120.11,116.13,116.93,25145200.0

2023-06-15,117.18,126.7,116.0,125.8,45750000.0

2023-06-16,126.3,126.8,123.08,125.96,27568600.0

2023-06-19,125.3,125.53,122.56,123.1,16994600.0

2023-06-20,122.67,124.4,121.82,122.08,12671800.0

2023-06-21,121.81,123.0,117.82,117.95,18153000.0

2023-06-26,115.8,117.46,113.03,113.24,20562100.0

2023-06-27,115.02,115.16,111.61,112.49,19022700.0

2023-06-28,112.5,112.97,111.0,111.59,13169000.0

2023-06-29,111.63,111.74,106.43,106.69,30764500.0

2023-06-30,106.56,107.65,104.71,106.33,21889900.0

2023-07-03,106.28,112.14,105.4,111.03,28855300.0

2023-07-04,110.7,112.25,109.47,111.09,16356300.0

2023-07-05,111.25,111.46,108.45,108.62,13919000.0

2023-07-06,108.79,110.3,106.38,106.81,17401300.0

2023-07-07,106.39,107.33,105.4,105.46,12240500.0

2023-07-10,108.79,116.43,108.15,113.36,51171600.0

2023-07-11,112.96,113.67,111.21,111.67,22077900.0

2023-07-12,112.26,114.33,111.13,111.95,19720300.0

2023-07-13,114.02,116.28,113.16,114.9,27147100.0

2023-07-14,115.94,115.94,112.61,112.85,16915000.0

2023-07-17,111.8,112.0,110.4,111.2,10137800.0

2023-07-18,111.76,111.77,109.4,110.31,10804800.0

2023-07-19,109.74,111.1,109.6,110.03,9777900.0

2023-07-20,110.8,112.46,108.8,108.95,14835100.0

2023-07-21,108.73,112.8,108.41,110.32,18229700.0

2023-07-24,108.62,109.38,107.49,107.87,12650200.0

2023-07-25,111.6,115.05,111.11,114.81,34082100.0

2023-07-26,114.82,115.5,113.82,114.9,15078800.0

2023-07-27,114.9,119.99,114.16,117.59,31297900.0

2023-07-28,116.62,123.17,116.13,122.57,32601500.0

2023-07-31,124.84,126.86,121.07,122.37,38327000.0

2023-08-01,121.75,124.1,119.38,120.24,22492400.0

2023-08-02,119.3,122.1,118.91,119.54,16328500.0

2023-08-03,118.95,121.4,117.6,120.73,16564200.0

2023-08-04,122.1,124.7,121.81,122.46,27954900.0

2023-08-07,121.3,122.68,120.58,121.56,13956900.0

2023-08-08,121.4,121.56,118.78,120.45,12829500.0

2023-08-09,119.6,121.85,119.6,120.07,9069600.0

2023-08-10,120.15,121.0,117.68,119.22,13577300.0

2023-08-11,119.38,120.26,117.1,117.1,12513800.0

2023-08-14,114.6,115.72,113.38,114.88,14698700.0

2023-08-15,114.88,115.37,111.26,112.7,15300300.0

2023-08-16,112.1,114.04,111.79,113.41,12374500.0

2023-08-17,112.17,116.92,112.16,116.63,18004300.0

2023-08-18,116.4,116.56,110.69,110.69,18241200.0

2023-08-21,112.05,115.17,110.36,112.6,17386000.0

2023-08-22,112.6,112.96,107.26,109.69,19944900.0

2023-08-23,109.55,110.15,106.77,106.94,11830600.0

2023-08-24,107.7,109.41,106.94,108.55,9606100.0

2023-08-25,107.59,107.59,103.49,104.1,17732600.0

2023-08-28,111.08,111.09,106.03,106.38,20012200.0

2023-08-29,107.36,109.4,105.94,108.75,15114000.0

2023-08-30,108.78,109.31,107.78,108.0,10111000.0

2023-08-31,108.0,108.26,105.42,105.52,11474000.0

2023-09-01,106.5,107.93,105.68,105.95,9259300.0

2023-09-04,107.22,112.56,106.71,112.52,25302400.0

2023-09-05,111.61,112.6,110.81,111.1,11472100.0

2023-09-06,110.59,110.6,108.98,109.6,9089800.0

2023-09-07,109.5,109.5,106.75,106.84,10564700.0

2023-09-08,106.4,106.4,104.6,105.0,9337200.0

2023-09-11,105.02,107.98,103.73,106.83,13042600.0

2023-09-12,106.09,106.83,105.12,105.6,8425000.0

2023-09-13,105.59,106.56,103.5,104.12,11460600.0

2023-09-14,104.12,104.55,101.45,102.05,14127800.0

2023-09-15,102.65,103.88,100.74,102.66,13573100.0

2023-09-18,102.5,108.82,101.88,108.38,27753900.0

2023-09-19,107.95,108.2,105.78,106.28,11137800.0

2023-09-20,105.62,106.86,105.13,106.2,9247600.0

2023-09-21,105.4,105.4,102.4,102.55,14970900.0

2023-09-22,102.1,105.95,101.52,105.9,16268100.0

2023-09-25,105.3,106.45,104.25,104.32,12513000.0

2023-09-26,103.9,105.08,103.1,103.43,9709400.0

2023-09-27,103.49,106.19,102.88,104.1,12854400.0

2023-09-28,104.75,104.75,102.11,102.57,16475700.0

2023-10-09,100.91,101.1,96.98,97.0,26257900.0

2023-10-10,97.6,99.99,97.0,97.47,20499700.0

2023-10-11,97.9,98.6,96.41,96.83,16324700.0

2023-10-12,96.9,98.6,96.6,97.66,16176500.0

2023-10-13,96.34,96.34,93.37,93.78,23580900.0

2023-10-16,92.9,94.09,91.04,91.48,18162900.0

2023-10-17,91.48,93.9,91.31,92.53,15296700.0

2023-10-18,92.0,92.17,90.81,90.85,11336600.0

2023-10-19,90.42,90.96,89.38,89.43,13672300.0

2023-10-20,88.79,90.15,88.66,88.96,13241400.0

2023-10-23,88.51,89.25,86.18,86.67,12400200.0

2023-10-24,87.6,88.03,86.11,86.8,13923800.0

2023-10-25,88.1,89.39,86.74,86.81,16743100.0

2023-10-26,85.3,86.45,84.21,86.22,16528700.0

2023-10-27,86.59,91.3,85.88,90.5,31863500.0

2023-10-30,89.9,92.48,89.8,92.02,17832200.0

2023-10-31,91.5,91.9,90.2,91.2,10562200.0

2023-11-01,92.6,93.11,89.85,90.44,11271700.0

2023-11-02,91.55,91.84,89.3,89.33,10805300.0

2023-11-03,90.01,91.65,89.5,91.18,10898100.0

2023-11-06,92.1,93.74,91.8,92.79,14275400.0

2023-11-07,92.18,92.58,91.34,92.21,10791200.0

2023-11-08,92.19,94.1,91.71,92.9,14923200.0

2023-11-09,92.86,93.52,92.28,92.58,9373000.0

2023-11-10,91.62,92.1,90.9,91.0,8234400.0

2023-11-13,91.78,93.7,91.52,91.72,12641100.0

2023-11-14,91.92,93.18,91.33,91.84,8612000.0

2023-11-15,93.5,93.82,92.27,92.75,11218200.0

2023-11-16,92.77,92.8,90.84,90.96,9877400.0

2023-11-17,90.5,91.25,89.2,90.18,11833600.0

2023-11-20,90.75,91.92,89.22,91.06,11464700.0

2023-11-21,92.1,93.6,91.4,91.63,16004500.0

2023-11-22,91.07,91.48,89.73,89.87,10082400.0

2023-11-23,89.63,90.6,88.47,90.44,9005700.0

2023-11-24,90.31,90.31,88.4,88.6,8966100.0

2023-11-27,88.61,89.1,86.49,87.49,11555600.0

2023-11-28,87.36,88.03,86.95,87.6,6302600.0

2023-11-29,87.31,87.73,85.5,86.1,9437800.0

2023-11-30,86.26,86.79,85.11,85.75,10015000.0

2023-12-01,85.2,85.49,83.12,84.5,14810400.0

2023-12-04,84.5,84.82,83.19,83.2,9608800.0

2023-12-05,82.84,82.97,80.59,80.6,12463100.0

2023-12-06,80.3,82.13,79.9,81.08,11021400.0

2023-12-07,81.05,81.05,79.02,79.48,12827500.0

2023-12-08,79.48,80.32,78.4,78.9,12055000.0

2023-12-11,78.2,79.29,77.1,79.0,14762500.0

2023-12-12,78.8,80.03,78.45,78.74,10258800.0

2023-12-13,78.11,78.36,75.48,75.5,19737400.0

2023-12-14,76.18,77.56,74.92,75.1,13960300.0

2023-12-15,75.51,76.9,74.71,74.79,18760400.0

2023-12-18,74.0,74.75,72.6,73.06,15434200.0

2023-12-19,72.85,74.04,72.74,73.49,12236300.0

2023-12-20,73.5,73.75,72.42,72.43,10192700.0

2023-12-21,72.02,77.26,72.02,76.35,34598600.0

2023-12-22,75.68,76.78,74.4,75.7,21807400.0

2023-12-25,75.48,76.24,74.88,76.21,12443200.0

2023-12-26,76.21,76.24,74.66,75.45,11620100.0

2023-12-27,77.1,77.58,74.67,74.97,20564200.0

2023-12-28,74.02,82.45,74.01,81.62,44653900.0

2023-12-29,80.85,81.78,79.87,80.29,22271500.0

2024-01-02,80.29,80.48,77.15,77.2,21099900.0

2024-01-03,76.81,77.72,76.56,77.03,13361900.0

2024-01-04,77.03,77.23,74.41,75.2,16343100.0

2024-01-05,75.09,75.88,73.31,73.62,17111400.0

2024-01-08,73.61,74.39,71.72,72.0,15387200.0

2024-01-09,73.78,79.54,73.51,76.82,54925900.0

2024-01-10,75.85,80.1,75.26,78.3,40597500.0

2024-01-11,77.87,79.6,77.19,78.67,27692700.0

2024-01-12,78.09,78.98,77.31,77.41,15696100.0

2024-01-15,76.63,81.5,76.63,78.85,29934200.0

2024-01-16,78.09,79.21,77.2,79.0,22165400.0

2024-01-17,78.58,78.6,75.6,75.6,20950500.0

2024-01-18,74.98,80.85,74.98,80.6,44014400.0

2024-01-19,80.0,81.81,80.0,80.61,29591400.0

2024-01-22,80.6,81.1,77.73,78.57,29260100.0

2024-01-23,78.62,79.28,76.29,77.75,24205600.0

2024-01-24,78.59,79.28,75.32,78.53,28257500.0

2024-01-25,77.6,84.56,76.99,83.5,49023300.0

2024-01-26,82.78,83.66,81.4,82.22,30642000.0

2024-01-29,81.8,85.58,81.28,81.52,36257400.0

2024-01-30,80.6,81.5,78.63,78.85,23795600.0

2024-01-31,78.12,79.1,76.07,76.41,25120600.0

2024-02-01,75.99,78.9,73.88,77.55,27732500.0

2024-02-02,77.02,77.75,72.43,75.12,29862300.0

2024-02-05,74.09,76.13,72.83,74.47,26872200.0

2024-02-06,74.4,79.31,73.77,79.3,27803900.0

2024-02-07,79.5,81.45,78.74,80.6,27701800.0

2024-02-08,81.53,82.25,79.98,81.05,25693600.0

2024-02-19,86.28,86.28,81.26,81.89,38074500.0

2024-02-20,82.1,82.53,80.26,81.13,20282000.0

2024-02-21,80.4,85.04,80.03,83.46,37038900.0

2024-02-22,82.6,84.19,82.52,84.11,20299500.0

2024-02-23,84.11,84.73,83.26,84.18,18680100.0

2024-02-26,84.0,84.0,81.5,82.24,23174200.0

2024-02-27,81.35,82.8,81.35,82.79,20322400.0

2024-02-28,82.4,85.48,81.79,81.83,31796100.0

2024-02-29,81.1,83.7,81.08,83.7,25807500.0

2024-03-01,83.4,83.65,82.41,83.25,19967700.0

2024-03-04,82.66,83.15,81.43,81.73,20093000.0

2024-03-05,81.5,82.54,80.82,81.6,18183900.0

2024-03-06,81.4,82.19,81.0,81.45,14807400.0

2024-03-07,81.41,81.69,78.8,78.9,23339300.0

2024-03-08,78.3,79.22,77.59,77.97,17497000.0

2024-03-11,77.81,81.53,77.73,81.49,28295500.0

2024-03-12,81.5,84.48,81.01,84.22,34435900.0

2024-03-13,84.1,85.09,83.0,83.94,24172500.0

2024-03-14,83.64,86.27,83.64,84.65,25214400.0

2024-03-15,84.49,88.08,84.25,85.95,30252800.0

2024-03-18,85.6,87.34,84.77,86.28,21774100.0

2024-03-19,85.9,86.01,84.06,84.1,17707300.0

2024-03-20,84.21,84.73,83.39,84.13,11427700.0

2024-03-21,84.19,84.99,83.11,83.15,14215100.0

2024-03-22,82.61,82.79,80.54,80.91,19804000.0

2024-03-25,80.66,82.59,80.11,81.41,15921000.0

2024-03-26,81.55,82.26,80.56,81.66,15133300.0

2024-03-27,81.55,81.55,79.78,79.78,14487800.0

2024-03-28,80.2,83.89,80.2,82.78,28205000.0

2024-03-29,82.88,82.89,81.31,82.02,13951300.0

2024-04-01,82.3,84.1,82.3,84.1,19212800.0

2024-04-02,83.67,83.88,81.96,82.29,18950600.0

2024-04-03,81.7,82.09,80.83,81.1,14406800.0

2024-04-08,80.96,80.96,78.33,78.47,21917500.0

2024-04-09,78.5,80.85,78.46,78.61,20065200.0

2024-04-10,78.6,78.6,75.08,75.63,29791200.0

2024-04-11,74.68,75.29,74.03,74.84,21857600.0

2024-04-12,74.7,74.8,72.42,72.58,24632900.0

2024-04-15,72.14,74.57,71.83,73.93,25450000.0

2024-04-16,73.28,73.91,72.38,72.45,18075900.0

2024-04-17,72.54,73.8,72.34,73.77,21910200.0

2024-04-18,73.22,73.84,72.61,73.01,20123900.0

2024-04-19,71.91,72.07,68.76,68.95,40369300.0

2024-04-22,67.99,69.87,67.8,69.14,21185800.0

2024-04-23,68.62,69.4,67.42,68.32,19681000.0

2024-04-24,69.04,69.26,67.91,68.89,15810300.0

2024-04-25,68.5,69.29,67.93,68.53,17052000.0

2024-04-26,68.7,70.93,68.57,70.86,28553900.0

2024-04-29,70.87,73.7,70.49,73.02,30257900.0

2024-04-30,72.78,73.0,71.5,71.5,21280800.0

2024-05-06,71.47,74.07,71.3,72.86,31676400.0

2024-05-07,72.3,72.52,71.82,72.32,17791200.0

2024-05-08,72.0,72.0,69.94,69.96,23194000.0

2024-05-09,69.91,71.47,69.85,70.98,16637500.0

2024-05-10,71.01,71.74,69.73,70.63,16371600.0

2024-05-13,70.26,70.26,69.18,70.07,14324000.0

2024-05-14,70.15,71.18,70.1,70.28,13466200.0

2024-05-15,70.07,70.9,69.53,70.03,11349700.0

2024-05-16,70.08,71.4,69.42,70.39,20503800.0

2024-05-17,70.81,73.23,70.04,73.09,38508200.0

2024-05-20,74.16,75.55,73.38,74.82,40785700.0

2024-05-21,74.1,75.0,73.61,74.01,22545800.0

2024-05-22,74.01,75.28,73.67,74.61,20152800.0

2024-05-23,74.2,74.34,72.34,72.41,19939200.0

2024-05-24,72.1,72.2,70.21,70.26,19878200.0

2024-05-27,70.38,70.75,68.51,70.01,19699500.0

2024-05-28,69.49,70.0,69.0,69.08,12179200.0

2024-05-29,69.1,70.15,68.93,69.35,11022200.0

2024-05-30,68.93,68.95,67.7,67.99,18527900.0

2024-05-31,68.26,68.69,67.6,67.6,16688900.0

2024-06-03,67.63,67.88,66.6,67.07,15486400.0

2024-06-04,66.9,70.07,66.78,70.01,29486400.0

2024-06-05,69.6,70.98,69.32,69.94,21755700.0

2024-06-06,70.44,70.76,69.01,69.01,18703400.0

2024-06-07,69.49,69.98,68.63,69.2,15449100.0

2024-06-11,68.75,68.75,67.4,67.65,17045200.0

2024-06-12,67.35,68.23,66.9,67.83,16605900.0

2024-06-13,67.76,68.01,67.24,67.4,11778600.0

2024-06-14,67.83,67.83,65.87,67.53,17688400.0

2024-06-17,66.75,67.32,66.63,67.03,11352500.0

2024-06-18,67.2,68.76,67.17,67.54,15338200.0

2024-06-19,67.3,67.41,65.75,65.76,16829700.0

2024-06-20,65.35,65.51,63.3,63.61,23615500.0

2024-06-21,63.25,63.8,62.55,62.91,13733400.0

2024-06-24,62.31,63.45,61.58,62.73,16364200.0

2024-06-25,62.73,63.63,61.1,61.25,17341200.0

2024-06-26,61.06,62.83,60.78,62.66,14751300.0

2024-06-27,62.25,62.58,61.17,61.2,12693900.0

2024-06-28,60.75,61.6,60.38,60.74,14501700.0

2024-07-01,60.67,61.0,60.0,60.75,11613600.0

2024-07-02,60.73,61.44,60.03,60.06,13740700.0

2024-07-03,60.28,66.24,60.28,66.23,66386900.0

2024-07-04,64.57,65.13,62.9,63.0,41976300.0

2024-07-05,62.9,66.05,62.9,63.98,40332400.0

2024-07-08,63.35,64.13,61.25,61.35,28446600.0

2024-07-09,61.32,61.65,60.27,61.4,24287900.0

2024-07-10,61.11,63.02,60.52,61.6,19768400.0

2024-07-11,62.94,66.11,62.08,65.58,38625500.0

2024-07-12,65.4,68.03,65.25,66.0,38030700.0

2024-07-15,64.25,65.8,64.22,65.13,19430100.0

2024-07-16,65.15,66.77,65.15,65.72,25258200.0

2024-07-17,65.25,70.15,64.76,68.76,45270100.0

2024-07-18,68.55,69.35,67.65,68.42,26544600.0

2024-07-19,67.74,68.28,66.84,68.08,22848000.0

2024-07-22,68.09,68.18,66.43,66.93,20996000.0

2024-07-23,66.95,67.63,64.93,64.98,19494600.0

2024-07-24,64.75,65.63,63.06,63.44,19778500.0

2024-07-25,63.08,65.95,63.0,65.0,23237200.0

2024-07-26,65.02,66.0,64.53,65.37,14355200.0

2024-07-29,65.37,65.37,63.1,63.14,18020600.0

2024-07-30,62.83,63.88,62.61,63.19,12595700.0

2024-07-31,63.37,67.27,63.35,66.86,31182400.0

2024-08-01,66.62,66.73,65.35,65.45,19098200.0

2024-08-02,65.02,66.18,64.65,64.85,15166100.0

2024-08-05,65.54,66.78,64.67,64.68,21852100.0

2024-08-06,65.45,66.6,64.73,66.29,20551500.0

2024-08-07,65.85,65.85,64.65,64.88,15611400.0

2024-08-08,64.59,65.08,63.65,64.27,12292600.0

2024-08-09,64.6,64.75,63.06,63.08,13934200.0

2024-08-12,62.76,63.02,61.79,62.2,10891800.0

2024-08-13,62.26,62.43,61.36,62.42,8864200.0

2024-08-14,62.55,62.55,61.46,61.49,7623700.0

2024-08-15,61.35,62.83,61.26,62.15,11386600.0

2024-08-16,61.89,62.13,61.57,61.74,6571500.0

2024-08-19,61.37,62.46,61.27,61.65,7521400.0

2024-08-20,61.37,61.47,60.28,60.43,10508500.0

2024-08-21,60.24,60.55,59.54,59.59,9751700.0

2024-08-22,59.92,60.04,58.42,58.52,11074900.0

2024-08-23,58.5,59.69,57.95,59.2,9444200.0

2024-08-26,59.2,59.79,58.6,59.05,7290400.0

2024-08-27,58.81,58.85,57.76,57.93,9906600.0

2024-08-28,60.25,60.65,58.57,58.66,18703400.0

2024-08-29,57.48,57.8,56.5,57.73,17868000.0

2024-08-30,57.28,60.25,57.05,59.26,23315900.0

2024-09-02,58.25,58.56,57.14,57.18,14473700.0

2024-09-03,57.17,57.74,56.9,57.39,8749400.0

2024-09-04,56.85,57.64,56.6,56.8,9680600.0

2024-09-05,56.8,57.2,56.71,56.98,10299600.0

2024-09-06,56.93,56.93,55.05,55.07,18567200.0

2024-09-09,54.54,54.84,53.68,53.84,14890800.0

2024-09-10,53.83,53.96,52.25,53.33,15529000.0

2024-09-11,52.83,53.75,52.74,53.43,8760400.0

2024-09-12,53.45,54.05,53.02,53.04,9531100.0

2024-09-13,52.95,53.95,52.79,53.09,12706100.0

2024-09-18,52.83,52.98,51.77,52.01,11453900.0

2024-09-19,52.42,54.4,52.28,53.39,19320500.0

2024-09-20,52.98,53.15,51.93,52.56,17154700.0

2024-09-23,52.53,53.03,51.97,52.55,9268700.0

2024-09-24,53.43,55.58,52.91,55.57,29297300.0

2024-09-25,56.4,57.94,56.15,56.26,32140500.0

2024-09-26,55.98,62.06,55.8,62.06,52629800.0

2024-09-27,65.15,68.43,64.75,68.43,48820100.0

2024-09-30,75.43,75.45,72.66,75.45,59678200.0

2024-10-08,83.17,83.17,76.26,83.14,121400200.0

2024-10-09,78.25,79.44,74.65,74.65,69084200.0

2024-10-10,72.85,76.27,70.67,72.8,48888800.0

2024-10-11,71.64,72.58,69.08,69.88,31877200.0

2024-10-14,69.85,70.76,67.06,69.61,34410500.0

2024-10-15,68.85,69.25,67.25,67.28,25363300.0

2024-10-16,65.06,65.77,63.81,64.35,36980600.0

2024-10-17,64.45,65.57,63.54,63.69,23020600.0

2024-10-18,63.7,68.25,63.14,66.27,41532500.0

2024-10-21,66.9,67.11,65.13,66.44,33393300.0

2024-10-22,66.02,67.82,65.85,67.39,26408000.0

2024-10-23,67.74,68.83,66.75,67.75,31536200.0

2024-10-24,67.03,67.32,65.82,66.05,20178700.0

2024-10-25,66.05,68.25,65.37,67.24,25906500.0

2024-10-28,67.25,68.77,66.87,68.55,27078100.0

2024-10-29,69.22,69.27,66.72,67.08,28670200.0

2024-10-30,66.05,67.05,65.7,66.15,17119300.0

2024-10-31,65.8,67.08,65.25,66.08,19514700.0

2024-11-01,66.08,68.23,65.55,66.57,30367600.0

2024-11-04,67.13,68.75,66.58,68.46,30003200.0

2024-11-05,68.25,71.77,67.52,71.15,41309600.0

2024-11-06,71.11,71.95,69.91,70.9,35805800.0

2024-11-07,69.96,75.21,69.9,75.17,55135600.0

2024-11-08,76.25,76.76,73.25,74.05,45575300.0

2024-11-11,72.67,72.83,71.11,72.68,37677400.0

2024-11-12,72.68,74.67,72.02,72.45,32148800.0

2024-11-13,71.97,74.21,71.75,72.41,20839700.0

2024-11-14,72.42,72.56,70.14,70.34,19687500.0

2024-11-15,70.27,70.75,68.96,68.97,21290000.0

2024-11-18,69.0,69.78,67.53,68.02,19119800.0

2024-11-19,68.25,68.65,66.72,68.56,16876000.0

2024-11-20,68.44,69.04,68.05,68.65,13658800.0

2024-11-21,68.44,68.62,67.79,68.26,12105300.0

2024-11-22,68.2,68.69,65.65,65.65,17907900.0

2024-11-25,65.85,66.9,65.7,66.25,14871600.0

2024-11-26,65.95,67.0,65.84,66.09,10690800.0

2024-11-27,65.85,66.94,65.32,66.93,12504000.0

2024-11-28,66.93,67.45,66.33,66.53,13656400.0

2024-11-29,66.5,68.59,66.35,67.8,18911400.0

2024-12-02,67.8,71.42,67.48,70.87,34046300.0

2024-12-03,70.87,70.88,69.3,69.88,19915400.0

2024-12-04,69.49,69.49,68.07,68.32,14858700.0

2024-12-05,68.08,68.55,67.75,68.15,11809600.0

2024-12-06,68.15,69.23,67.75,68.81,14843700.0

2024-12-09,68.45,68.64,67.25,67.54,14097900.0

2024-12-10,71.25,71.75,68.75,68.9,35683000.0

2024-12-11,68.58,70.9,68.58,70.1,21161500.0

2024-12-12,69.8,72.42,69.53,72.06,38737500.0

2024-12-13,71.24,71.25,69.55,69.55,29593500.0

2024-12-16,69.6,71.6,68.75,70.05,27358500.0

2024-12-17,69.55,70.03,68.3,69.22,19088500.0

2024-12-18,69.96,70.11,68.76,68.88,16081300.0

2024-12-19,67.85,68.5,67.39,68.28,16861000.0

2024-12-20,68.25,68.63,67.5,67.67,13588000.0

2024-12-23,67.73,67.74,66.94,66.95,13463300.0

2024-12-24,66.91,67.78,66.77,67.68,10033600.0

2024-12-25,67.83,67.83,66.78,67.45,9521000.0

2024-12-26,67.45,67.65,66.98,67.32,9394100.0

2024-12-27,67.16,67.85,66.85,67.13,11869600.0

2024-12-30,67.12,67.12,65.83,66.51,15486900.0

2024-12-31,66.25,66.85,65.25,65.26,13690000.0

2025-01-02,65.28,65.44,62.58,62.95,18671200.0

2025-01-03,63.24,63.45,61.01,61.08,15383800.0

2025-01-06,61.08,61.54,60.4,60.79,9595600.0

2025-01-07,60.79,60.96,60.11,60.72,9616500.0

2025-01-08,60.72,60.72,58.91,60.04,13764800.0

2025-01-09,59.85,60.24,59.07,59.26,12824000.0

2025-01-10,59.05,59.25,58.18,58.23,11265100.0

2025-01-13,57.75,58.9,57.62,58.42,9198900.0

2025-01-14,58.45,60.23,58.45,60.12,16542600.0

2025-01-15,60.04,60.04,59.3,59.54,9372500.0

2025-01-16,59.62,60.63,59.36,59.85,10309300.0

2025-01-17,58.68,59.63,58.25,59.27,10755600.0

2025-01-20,59.53,60.73,59.53,60.13,13210000.0

2025-01-21,60.74,60.85,59.59,59.78,8708500.0

2025-01-22,59.47,59.57,58.28,58.63,11612000.0

2025-01-23,59.45,60.14,58.77,58.77,11341300.0

2025-01-24,58.43,59.51,58.36,59.5,9598100.0

2025-01-27,59.65,60.42,58.93,58.95,10053900.0

2025-02-05,59.45,59.61,58.43,58.47,11013600.0

2025-02-06,58.38,59.21,57.4,59.2,14338400.0

2025-02-07,59.01,60.48,58.86,59.89,19426000.0

2025-02-10,59.9,60.58,59.57,60.3,14677900.0

2025-02-11,60.35,60.58,59.14,59.22,13430300.0

2025-02-12,59.12,59.75,58.65,59.73,14934300.0

2025-02-13,59.45,60.69,59.37,60.24,21522800.0

2025-02-14,60.05,60.85,59.93,60.34,15681500.0

2025-02-17,60.45,61.24,59.76,60.0,17180500.0

2025-02-18,59.8,59.94,58.52,58.56,15767200.0

2025-02-19,58.41,59.2,58.16,59.11,12202300.0

2025-02-20,58.85,59.49,58.59,58.72,11435900.0

2025-02-21,58.82,60.36,58.81,59.3,20924500.0

2025-02-24,59.3,59.62,58.71,58.97,15098500.0

2025-02-25,58.47,58.74,58.25,58.3,13322400.0

2025-02-26,58.36,59.33,58.11,59.29,17975500.0

2025-02-27,59.25,61.75,59.1,60.92,36356200.0

2025-02-28,61.05,62.05,59.34,59.42,28209600.0

2025-03-03,59.44,60.51,58.93,59.36,16177700.0

2025-03-04,58.92,59.4,58.47,59.38,12572500.0

2025-03-05,59.68,59.94,58.84,59.48,12528400.0

2025-03-06,59.83,61.62,59.45,60.59,24183000.0

2025-03-07,60.1,61.09,59.66,60.17,16734700.0

2025-03-10,60.09,60.28,59.24,59.52,13587800.0

2025-03-11,58.75,60.45,58.73,60.45,16391500.0

2025-03-12,60.65,61.36,59.92,59.97,12895600.0

2025-03-13,59.86,61.37,59.77,60.37,21780900.0

2025-03-14,60.85,63.02,60.69,62.33,42883300.0

2025-03-17,63.47,63.47,62.3,62.37,30862200.0

2025-03-18,62.57,62.74,61.67,61.84,17651200.0

2025-03-19,61.64,62.23,61.39,61.59,14512100.0

2025-03-20,61.55,61.65,60.9,60.97,12440100.0

2025-03-21,60.77,61.23,59.66,60.07,18430100.0

2025-03-24,60.1,60.64,59.71,60.27,13967200.0

2025-03-25,60.28,60.46,59.62,60.4,10083800.0

2025-03-26,60.87,60.95,60.42,60.63,11285700.0

2025-03-27,61.15,61.45,60.58,60.64,11918200.0

2025-03-28,60.28,60.5,59.77,59.86,11601000.0

2025-03-31,59.25,59.25,58.31,58.45,17280300.0

2025-04-01,58.47,58.94,58.34,58.68,8813300.0

2025-04-02,58.65,58.77,58.43,58.67,5646400.0

2025-04-03,58.25,59.06,58.05,58.85,9364500.0

2025-04-07,57.25,57.25,53.0,54.82,31385400.0

2025-04-08,54.82,59.6,54.81,59.04,34491600.0

2025-04-09,59.05,65.12,57.85,65.12,68709300.0

2025-04-10,67.25,71.71,66.14,68.46,112535400.0

2025-04-11,68.14,68.8,65.64,66.2,64846400.0

2025-04-14,65.86,67.8,65.33,66.23,46445500.0

2025-04-15,65.46,66.19,63.49,63.93,39823900.0

2025-04-16,64.0,66.14,62.56,65.65,54163100.0

2025-04-17,64.91,65.02,64.04,64.27,26558500.0

2025-04-18,64.5,64.5,62.6,63.12,20750400.0

2025-04-21,62.7,63.44,62.26,62.9,16019100.0

2025-04-22,62.85,63.42,62.46,62.57,17855400.0

2025-04-23,62.59,62.82,61.14,61.21,26723000.0

2025-04-24,61.22,61.45,60.66,60.91,15617100.0

2025-04-25,60.93,61.63,60.93,61.25,14101300.0

2025-04-28,63.15,63.15,61.3,61.3,22479500.0

2025-04-29,61.12,61.13,60.31,60.57,14379900.0

2025-04-30,60.45,61.75,60.45,61.65,15787100.0

2025-05-06,61.73,61.85,60.93,61.81,17332300.0

2025-05-07,62.53,62.61,61.15,61.65,17771900.0

2025-05-08,61.25,61.67,61.03,61.52,10494600.0

2025-05-09,61.25,61.4,60.88,60.97,9973500.0

2025-05-12,61.0,61.15,60.61,60.82,14044100.0

2025-05-13,61.15,61.35,60.73,60.76,12242100.0

2025-05-14,60.8,61.21,59.69,60.83,19612200.0

2025-05-15,60.59,60.82,59.98,59.98,10947800.0

2025-05-16,59.98,61.35,59.75,61.12,19078900.0

2025-05-19,60.63,60.72,60.09,60.13,11054500.0

2025-05-20,60.15,60.37,60.01,60.16,7979600.0

2025-05-21,60.03,60.45,59.95,60.15,8418000.0

2025-05-22,60.05,60.25,59.49,59.49,9568400.0

2025-05-23,59.49,59.88,59.06,59.13,8985000.0

2025-05-26,59.06,59.41,58.99,59.4,5845000.0

2025-05-27,59.25,59.58,59.2,59.43,4767400.0

2025-05-28,59.43,59.7,59.13,59.48,5421800.0

2025-05-29,59.35,59.95,59.2,59.88,8509400.0

2025-05-30,59.81,59.81,58.84,58.84,7905200.0

2025-06-03,58.45,59.34,58.45,59.17,5958100.0

2025-06-04,59.18,60.03,58.97,59.89,9554100.0

2025-06-05,59.72,59.87,59.5,59.6,7129500.0

2025-06-06,59.55,60.2,59.28,59.86,8813300.0

2025-06-09,59.86,60.13,59.58,59.91,7652700.0

2025-06-10,59.91,59.94,58.9,59.41,9840800.0

2025-06-11,59.27,60.02,59.27,59.63,7855700.0

2025-06-12,59.65,59.7,59.31,59.43,6098800.0

2025-06-13,59.45,59.69,58.6,58.65,11822600.0

2025-06-16,58.48,58.85,58.36,58.7,6012800.0

2025-06-17,58.76,59.2,58.75,58.88,6249700.0

2025-06-18,58.86,59.09,58.6,58.91,5981100.0

2025-06-19,58.71,59.4,58.71,59.06,10571300.0

2025-06-20,59.08,60.39,58.8,59.48,15392300.0

2025-06-23,59.17,59.17,58.09,59.01,11036600.0

2025-06-24,59.24,60.19,59.23,60.18,13407500.0

2025-06-25,60.2,60.65,59.81,60.6,13118600.0

2025-06-26,60.3,60.92,60.12,60.4,11960100.0

2025-06-27,60.32,60.62,59.88,59.89,11539500.0

2025-06-30,59.89,60.37,59.87,60.27,9607000.0

2025-07-01,60.26,60.36,59.86,59.91,7504700.0

2025-07-02,59.95,60.22,59.7,59.98,8183700.0

2025-07-03,59.93,60.22,59.77,60.03,7833400.0

2025-07-04,60.05,60.85,59.99,60.33,14378100.0

2025-07-07,60.16,60.33,59.94,60.1,6682700.0

2025-07-08,60.1,60.7,59.96,60.64,11709000.0

2025-07-09,60.55,61.21,60.43,60.48,12918200.0

2025-07-10,60.48,61.8,60.4,61.16,17622400.0

2025-07-11,61.22,61.93,61.04,61.55,18195200.0

2025-07-14,61.29,61.46,60.9,60.9,11374300.0

2025-07-15,60.88,60.96,60.1,60.38,11331400.0

2025-07-16,60.4,60.85,60.3,60.45,7107600.0

2025-07-17,60.52,61.44,60.52,60.95,10385000.0

2025-07-18,61.02,62.5,61.01,62.07,22248400.0

2025-07-21,61.97,63.54,61.71,63.08,21926400.0

2025-07-22,64.3,64.79,62.93,64.73,42648500.0

2025-07-23,65.3,65.98,63.7,63.7,45718400.0

2025-07-24,64.19,70.14,64.19,70.14,71488100.0

2025-07-25,71.52,71.52,67.0,67.35,77990200.0

2025-07-28,66.5,67.75,65.4,65.67,43049700.0

2025-07-29,65.67,66.39,65.05,65.53,24278000.0

2025-07-30,65.48,66.32,65.05,65.58,26787000.0

2025-07-31,65.49,65.5,63.96,64.26,25486900.0

2025-08-01,64.05,64.7,63.71,63.89,12211700.0

2025-08-04,63.73,64.25,63.45,63.93,13896300.0

2025-08-05,63.98,64.27,63.75,64.18,11678900.0

2025-08-06,64.21,64.21,63.72,64.16,11336200.0

2025-08-07,64.19,64.6,64.01,64.19,14537500.0

2025-08-08,64.1,64.64,63.66,64.34,13444200.0

2025-08-11,64.34,65.1,64.1,64.94,18618700.0

2025-08-12,64.84,65.48,64.62,64.95,15837500.0

2025-08-13,65.45,66.1,64.8,64.93,24482800.0

2025-08-14,64.7,65.14,63.7,63.73,21816900.0

2025-08-15,63.67,64.28,63.32,63.96,19466400.0

2025-08-18,63.96,65.58,63.91,64.71,32558900.0

2025-08-19,64.98,65.82,64.8,65.03,22619500.0

2025-08-20,65.03,66.0,64.5,65.95,27730800.0

2025-08-21,65.98,67.56,65.7,66.43,33303100.0

2025-08-22,66.3,66.78,65.96,66.78,25382100.0

2025-08-25,67.3,68.57,66.96,68.54,39056500.0

2025-08-26,68.31,72.6,67.8,70.71,56700500.0

2025-08-27,69.56,70.22,67.98,67.99,49129200.0

2025-08-28,67.96,69.13,66.8,68.22,36837700.0

2025-08-29,68.22,70.24,68.0,68.59,40155500.0

2025-09-01,68.3,69.95,68.02,68.61,35979100.0

2025-09-02,68.42,69.56,67.51,68.09,31768900.0

2025-09-03,68.3,68.8,66.5,66.75,27110500.0

2025-09-04,66.5,67.92,66.23,67.05,29950400.0

2025-09-05,67.3,69.99,66.41,69.79,48645100.0

2025-09-08,69.75,71.65,69.4,70.8,43034000.0

2025-09-09,70.5,70.93,69.64,70.32,26878700.0

2025-09-10,70.08,70.88,69.71,69.98,22454000.0

2025-09-11,69.61,70.65,68.93,70.65,29876300.0

2025-09-12,70.7,72.86,69.54,69.7,45600900.0

2025-09-15,69.58,70.11,69.1,69.24,24630800.0

2025-09-16,69.8,71.3,69.65,70.84,34870100.0

2025-09-17,71.41,71.41,69.81,70.45,28303400.0

2025-09-18,70.47,73.3,70.47,70.98,71375900.0

2025-09-19,70.99,73.59,69.59,73.27,69840300.0

2025-09-22,73.26,73.27,71.82,72.34,39935100.0

2025-09-23,71.82,71.94,68.99,69.31,45311000.0

2025-09-24,68.87,69.67,68.77,69.56,24075900.0

2025-09-25,69.54,69.88,68.9,69.45,24472800.0

2025-09-26,69.2,70.53,68.24,69.5,28466300.0

2025-09-29,69.11,70.2,68.48,70.0,25380700.0

2025-09-30,70.01,71.06,69.7,70.87,27584300.0

2025-10-09,70.0,70.0,68.85,68.96,35588700.0

2025-10-10,68.81,69.45,67.53,67.9,26418400.0

2025-10-13,66.2,67.47,65.96,67.37,21178600.0

2025-10-14,67.49,68.67,67.47,67.76,20552900.0

2025-10-15,68.24,69.3,68.1,68.79,21508400.0

2025-10-16,68.5,70.48,68.4,69.26,24714000.0

2025-10-17,69.31,70.59,68.69,69.32,34532600.0

2025-10-20,69.95,71.1,69.28,69.62,27741800.0

2025-10-21,69.75,70.25,68.41,70.01,23624100.0

2025-10-22,69.68,69.99,68.8,68.97,17309800.0

2025-10-23,68.59,69.5,68.37,69.4,14737900.0

2025-10-24,69.32,71.27,69.18,69.82,24300600.0

2025-10-27,69.83,70.07,69.2,69.23,17907000.0

2025-10-28,69.23,69.63,68.71,68.76,15129600.0

2025-10-29,68.58,71.49,68.57,70.67,35696000.0

2025-10-30,70.68,74.8,70.47,72.4,66343200.0

2025-10-31,74.2,76.69,73.23,75.37,82775100.0

2025-11-03,75.3,76.6,74.3,75.97,48062800.0

2025-11-04,75.4,76.57,74.14,74.75,36112700.0

2025-11-05,73.91,79.24,73.69,76.9,64801200.0

2025-11-06,76.77,76.84,74.5,74.64,42517900.0

2025-11-07,75.81,80.1,75.43,78.29,76439800.0

2025-11-10,78.6,86.19,78.28,86.19,91381500.0

2025-11-11,87.95,92.69,85.8,89.83,138266300.0

2025-11-12,89.24,93.1,87.82,88.51,106388200.0

2025-11-13,87.57,90.74,86.81,89.82,85396200.0

2025-11-14,89.3,91.57,87.52,87.58,66716400.0

2025-11-17,86.9,89.5,85.91,87.1,55250700.0

2025-11-18,86.7,87.19,83.56,84.34,56999800.0

2025-11-19,83.89,85.12,81.07,81.7,52516300.0

2025-11-20,82.1,83.18,80.96,81.03,40535700.0

2025-11-21,79.84,81.78,78.35,78.35,45408800.0

2025-11-24,78.8,79.38,77.06,77.83,36008200.0

2025-11-25,78.5,79.35,78.2,78.99,30537800.0

2025-11-26,79.01,80.09,78.48,79.64,39365500.0

2025-11-27,80.2,80.21,77.72,77.8,36764500.0

2025-11-28,77.82,78.45,76.4,78.33,31696400.0

2025-12-01,78.32,85.03,78.28,83.76,73627200.0

2025-12-02,83.3,83.72,81.7,82.72,35677000.0

2025-12-03,82.3,83.6,81.0,81.13,29842800.0

2025-12-04,80.45,81.1,79.6,80.52,20812200.0

2025-12-05,80.47,81.07,79.46,80.32,22278100.0

2025-12-08,80.41,82.25,80.41,81.41,31270600.0

2025-12-09,80.88,81.39,79.21,79.54,28835800.0

2025-12-10,79.2,83.06,79.14,82.13,51785300.0

2025-12-11,81.9,81.9,78.71,78.78,37150000.0

2025-12-12,78.8,79.36,77.21,78.5,28028200.0

2025-12-15,78.52,79.77,77.74,78.72,22052600.0

2025-12-16,78.91,80.5,78.55,79.65,31532900.0

2025-12-17,80.05,80.43,76.47,79.27,33410400.0

2025-12-18,78.35,79.07,76.05,76.05,32515500.0

2025-12-19,76.05,83.7,76.05,82.36,77956000.0

2025-12-22,83.55,90.64,82.95,90.64,88745800.0

2025-12-23,92.22,95.19,88.42,88.46,134030000.0

2025-12-24,86.81,88.21,85.7,87.41,71431000.0

2025-12-25,86.55,86.81,84.56,84.76,51523600.0

2025-12-26,84.39,92.43,84.08,91.85,100830300.0

2025-12-29,92.55,94.65,89.65,91.03,67085900.0

2025-12-30,90.93,90.93,88.43,89.76,46653200.0

2025-12-31,90.12,95.21,88.43,94.11,83146200.0

2026-01-05,92.52,92.85,89.05,89.84,78449300.0

2026-01-06,89.52,90.85,88.55,90.14,57830500.0

2026-01-07,90.15,94.34,89.65,92.96,69224300.0

2026-01-08,92.01,95.96,91.71,92.5,56929400.0

2026-01-09,93.39,97.03,93.01,95.33,68204900.0

2026-01-12,95.34,97.05,93.48,94.95,59171200.0

2026-01-13,94.95,95.37,91.36,91.46,55861000.0

2026-01-14,91.55,92.64,89.48,89.6,58599000.0

2026-01-15,89.26,91.3,88.85,89.16,38141100.0

2026-01-16,89.7,90.43,87.55,87.98,41008000.0

2026-01-19,88.32,93.55,88.32,92.95,71518900.0

2026-01-20,94.45,99.36,93.55,95.64,84885600.0

2026-01-21,95.64,97.05,93.73,94.64,44680200.0

2026-01-22,96.55,97.0,92.46,93.16,43923500.0

2026-01-23,93.17,97.05,92.36,92.87,73605200.0

2026-01-26,92.69,95.05,92.17,92.21,57672600.0

2026-01-27,92.22,92.71,89.56,90.35,45868200.0

2026-01-28,90.3,91.05,89.35,89.39,45146100.0

2026-01-29,88.68,91.85,86.72,91.85,66275000.0

2026-01-30,91.94,91.94,88.55,88.92,46444600.0

2026-02-02,87.82,91.34,87.77,88.5,33111200.0

2026-02-03,88.55,91.43,88.55,91.15,45942300.0

2026-02-04,90.65,91.32,89.8,91.04,26532200.0

2026-02-05,90.46,92.85,90.27,92.02,50981400.0

2026-02-06,91.05,93.0,89.05,91.9,39841700.0

2026-02-09,92.54,97.43,92.54,96.65,71660700.0

2026-02-10,96.3,96.3,93.26,94.65,43542100.0

2026-02-11,94.0,98.27,93.85,96.55,50123800.0

2026-02-12,96.33,96.62,93.45,93.72,43302800.0

2026-02-13,94.02,95.14,92.97,94.19,36714600.0

2026-02-24,87.55,88.51,84.73,84.73,48629400.0

2026-02-25,82.55,83.49,80.16,81.65,68228200.0

2026-02-26,80.77,81.55,79.56,79.65,51961700.0

2026-02-27,79.43,80.89,79.4,80.13,28587500.0

2026-03-02,77.37,78.96,76.69,77.65,42695400.0

2026-03-03,77.45,78.1,75.0,75.28,46517500.0

2026-03-04,74.61,76.53,74.57,76.31,32655000.0

2026-03-05,77.05,77.25,75.71,76.0,23906800.0

2026-03-06,75.53,76.65,75.19,76.17,17714800.0

2026-03-09,74.55,75.05,73.72,74.65,29131300.0

2026-03-10,75.36,76.13,74.63,74.95,17923600.0

2026-03-11,74.96,75.2,73.61,73.88,21958800.0

2026-03-12,73.76,74.05,72.56,73.29,23670400.0

2026-03-13,72.77,73.75,72.75,72.84,17800900.0

2026-03-16,72.75,75.41,72.45,74.72,33312000.0

2026-03-17,74.55,76.05,74.18,74.9,26377000.0

2026-03-18,74.55,75.05,73.82,74.51,14458900.0

2026-03-19,73.55,73.75,71.91,72.11,20031400.0

2026-03-20,72.55,73.41,71.7,71.75,16554100.0

2026-03-23,71.35,71.7,69.75,70.32,24495700.0

2026-03-24,71.06,71.15,69.08,70.37,19492100.0

2026-03-25,70.68,71.51,70.25,71.37,17356800.0

2026-03-26,71.07,71.67,69.96,70.24,15324000.0

2026-03-27,69.55,71.4,69.45,71.2,14464500.0

2026-03-30,70.06,70.71,69.62,70.41,13439200.0

2026-03-31,70.9,72.79,69.93,69.93,21218800.0

2026-04-01,71.13,71.46,70.05,70.95,18418900.0

2026-04-02,70.65,70.89,69.15,69.55,17126200.0

2026-04-03,69.71,69.88,67.96,68.47,13350600.0

2026-04-07,68.58,68.75,67.34,67.53,15149700.0

2026-04-08,68.84,69.88,68.37,69.54,29083200.0

2026-04-09,68.82,68.83,67.34,67.44,22063500.0

2026-04-10,67.73,69.2,67.56,68.59,21635800.0

2026-04-13,68.1,68.54,67.56,68.45,15778900.0

2026-04-14,69.15,69.73,67.45,68.63,26329000.0

2026-04-15,68.87,69.32,67.81,67.93,20236500.0

2026-04-16,67.93,68.35,67.75,68.04,18271100.0

2026-04-17,67.89,67.89,65.67,66.34,38710700.0

2026-04-20,66.28,68.41,65.56,67.24,29268900.0

2026-04-21,67.24,68.2,66.56,66.82,19276100.0

2026-04-22,66.67,66.82,66.03,66.18,18555900.0

2026-04-23,66.19,66.82,65.55,65.83,20900600.0

2026-04-24,65.56,65.71,64.96,64.97,18674900.0

2026-04-27,64.85,65.28,64.42,65.17,17131600.0

2026-04-28,64.97,64.97,63.89,64.11,19699100.0

2026-04-29,63.76,65.65,63.75,65.5,25114300.0

2026-04-30,66.54,66.55,64.55,65.17,33912500.0

2026-05-06,63.25,63.28,61.84,62.58,49419800.0

2026-05-07,62.6,63.25,62.33,62.6,29285900.0

2026-05-08,62.5,62.73,62.2,62.23,22175700.0

2026-05-11,62.03,62.65,61.31,62.24,35591000.0

2026-05-12,62.18,62.23,60.75,61.1,34470300.0

2026-05-13,61.1,61.45,60.25,60.93,31238800.0

2026-05-14,60.94,62.23,59.6,60.35,46043500.0

2026-05-15,60.21,60.25,58.47,58.55,41537100.0

2026-05-18,58.61,58.75,57.43,57.66,28467600.0

2026-05-19,57.64,58.82,57.43,57.91,29065100.0

2026-05-20,57.59,57.7,56.82,57.36,24775100.0

2026-05-21,57.54,58.53,56.58,56.65,32625200.0

2026-05-22,57.05,57.1,55.88,56.2,25678200.0

2026-05-25,56.08,57.11,56.05,56.35,24987700.0

2026-05-26,56.1,57.13,55.1,56.08,35326300.0

2026-05-27,55.91,56.95,54.71,55.78,48099200.0

2026-05-28,55.35,55.55,54.11,54.31,35929400.0

2026-05-29,54.75,59.79,54.38,59.13,128034700.0

2026-06-01,56.55,58.36,56.37,58.23,76633500.0

2026-06-02,58.15,58.15,56.05,56.49,53129400.0

2026-06-03,56.03,57.05,55.13,56.6,44004900.0

2026-06-04,56.54,57.14,54.75,55.14,40362500.0

2026-06-05,56.01,59.81,56.01,56.75,69005000.0

2026-06-08,58.55,59.35,56.82,57.0,74742600.0

2026-06-09,56.43,57.13,55.4,56.93,51077200.0

2026-06-10,56.98,58.4,55.91,57.6,55376200.0

2026-06-11,57.07,58.22,56.46,56.56,44489900.0

2026-06-12,56.05,59.04,55.73,58.04,55405200.0

2026-06-15,58.25,59.04,57.75,58.63,42647900.0

2026-06-16,58.63,58.63,57.56,57.95,33816700.0

2026-06-17,57.95,58.15,55.48,56.38,52165600.0

2026-06-18,55.75,56.05,54.66,54.88,41109600.0

2026-06-22,54.4,56.4,51.93,56.34,59862200.0

2026-06-23,55.55,57.53,55.21,55.55,45344000.0

2026-06-24,55.25,55.67,54.12,54.17,31715800.0

2026-06-25,53.63,56.54,53.62,55.21,42024500.0

2026-06-26,54.81,56.44,52.86,52.87,38482200.0

2026-06-29,52.13,53.92,50.25,53.15,51145500.0

2026-06-30,52.55,53.6,51.85,53.26,30906200.0

2026-07-01,53.2,55.27,52.29,54.55,45826800.0

2026-07-02,54.35,55.33,53.23,53.24,36795100.0

2026-07-03,53.23,53.89,52.45,52.66,30720600.0

2026-07-06,52.29,53.33,52.29,52.57,27507600.0

2026-07-07,52.06,52.4,50.5,50.52,33931900.0

2026-07-08,50.75,51.75,50.58,51.08,29688400.0

2026-07-09,50.81,51.13,49.85,50.54,27454900.0

2026-07-10,50.55,52.71,49.87,52.28,43252800.0

2026-07-13,51.95,52.27,50.45,50.46,30841300.0

2026-07-14,50.9,51.34,50.21,50.92,20197400.0

2026-07-15,50.6,55.3,50.5,54.41,71404200.0

2026-07-16,53.7,55.32,53.33,54.52,42567000.0

2026-07-17,54.11,55.74,52.59,52.9,42019200.0

2026-07-20,52.5,55.14,52.4,54.67,50134400.0

2026-07-21,54.7,54.96,53.65,54.08,42228500.0

2026-07-22,53.8,55.96,53.28,55.7,54497100.0

2026-07-23,55.42,55.57,54.33,55.24,31531900.0

2026-07-24,54.9,55.21,53.02,53.2,32369100.0

2026-07-27,53.75,55.17,53.16,54.44,28464800.0

2026-07-28,53.98,55.7,53.92,55.51,40248900.0

2026-07-29,55.92,57.96,55.52,57.38,57859600.0

2026-07-30,56.99,59.5,56.99,58.08,59956500.0

2026-07-31,56.2,58.06,56.2,58.01,40284100.0

2026-08-03,58.02,58.7,57.32,57.97,30332800.0

2026-08-04,57.76,57.96,56.62,56.82,37283100.0

2026-08-05,56.68,56.93,55.91,56.39,38003600.0

2026-08-06,56.51,56.66,55.31,55.56,34607100.0

2026-08-07,55.26,55.95,54.9,55.82,33263800.0

2026-08-10,55.56,56.68,55.5,56.24,30119800.0

2026-08-11,56.1,56.16,55.41,55.45,25272800.0

2026-08-12,55.25,55.92,55.1,55.59,24202500.0

2026-08-13,55.3,55.87,54.92,54.97,26011400.0

2026-08-14,55.0,55.01,53.86,54.06,27260100.0

2026-08-17,53.77,54.05,53.26,54.03,21952600.0

2026-08-18,53.85,54.29,53.62,53.88,17746600.0

2026-08-19,53.9,54.18,52.59,52.88,23753500.0

2026-08-20,52.72,53.58,52.71,53.1,18209400.0

2026-08-21,52.92,52.98,52.02,52.29,17242800.0

2026-08-24,52.35,52.49,51.81,52.06,15294000.0

2026-08-25,51.93,52.86,51.93,52.61,19247100.0

2026-08-26,52.35,53.17,52.31,53.08,18296300.0

2026-08-27,52.9,53.18,52.6,53.15,15666300.0

2026-08-28,53.1,53.59,52.86,53.35,17962600.0

2026-08-31,53.37,53.59,52.34,52.48,20229200.0

2026-09-01,52.5,53.8,52.49,53.51,26400600.0

2026-09-02,53.3,53.51,52.6,52.68,17669600.0

2026-09-03,52.68,54.44,52.68,53.72,33090900.0

2026-09-04,53.77,54.99,53.34,54.6,35909400.0

2026-09-07,54.55,55.15,54.06,54.83,27389500.0

2026-09-08,54.8,55.4,54.3,54.59,24256100.0

2026-09-09,54.3,54.3,53.4,53.74,21003300.0

2026-09-10,53.52,53.71,52.56,52.58,20796900.0

2026-09-11,52.21,52.3,51.16,51.67,21063600.0

2026-09-14,51.6,52.12,51.16,51.71,14167000.0

2026-09-15,51.62,51.64,50.98,51.05,12646000.0

2026-09-16,50.96,51.26,50.61,51.2,12199000.0

2026-09-17,50.9,51.33,50.82,51.15,10469200.0

2026-09-18,51.2,52.0,51.16,52.0,14762600.0

2026-09-21,51.98,52.29,51.75,52.23,12925100.0

2026-09-22,52.3,52.62,52.09,52.27,13321300.0

2026-09-23,52.12,52.8,51.95,52.19,13348300.0

2026-09-24,52.0,52.29,51.27,51.46,12431900.0

2026-09-28,51.19,51.49,50.52,50.79,12169800.0

2026-09-29,50.8,51.32,50.8,50.93,8809000.0

2026-09-30,50.97,51.65,50.54,51.44,13634700.0

2026-10-08,51.0,51.27,50.53,50.69,11963000.0

2026-10-09,50.51,50.97,50.2,50.88,13683700.0

2026-10-12,50.85,51.22,50.45,50.62,10882100.0

2026-10-13,50.37,50.56,49.88,50.27,15059700.0

2026-10-14,50.08,50.13,49.42,49.42,15656400.0

2026-10-15,48.92,49.26,48.09,48.56,17643900.0

2026-10-16,48.8,49.45,48.54,49.2,14421400.0

2026-10-19,48.8,49.44,48.8,49.24,8370000.0

2026-10-20,49.1,49.48,48.39,49.48,14364600.0

2026-10-21,49.58,49.59,48.7,48.92,10106100.0

2026-10-22,49.2,49.2,48.42,48.92,11438500.0

2026-10-23,48.9,50.02,48.27,50.01,21864400.0

2026-10-26,49.89,50.8,49.79,50.8,15409100.0

2026-10-27,50.55,50.8,50.18,50.18,11121300.0

2026-10-28,50.8,50.82,49.73,50.0,10942000.0

2026-10-29,50.23,50.23,49.2,49.52,10759800.0

2026-10-30,49.4,50.95,48.9,50.3,16654500.0

2026-11-02,51.5,53.18,50.86,52.5,38393100.0

2026-11-03,52.8,53.96,52.35,53.9,33728500.0