# source=tencent_qfq date,open,high,low,close,volume 2021-06-01,220.524,224.82,218.243,221.206,5721400.0 2021-06-02,223.258,223.428,216.02,218.983,4627600.0 2021-06-03,218.835,218.976,208.628,210.458,5629800.0 2021-06-04,209.354,214.539,206.035,210.317,5264200.0 2021-06-07,212.85,216.761,206.317,210.087,5620200.0 2021-06-08,210.909,211.406,203.487,204.909,5003000.0 2021-06-09,204.976,208.591,203.576,206.969,3553700.0 2021-06-10,206.68,210.258,205.332,209.48,6082100.0 2021-06-11,210.095,217.124,209.709,212.665,9281500.0 2021-06-15,212.213,222.598,210.687,221.206,11749000.0 2021-06-16,222.85,223.058,205.413,205.576,8087700.0 2021-06-17,205.576,221.206,203.946,217.761,12138700.0 2021-06-18,218.243,218.969,197.191,200.576,22564800.0 2021-06-21,197.132,202.68,191.058,195.25,14052000.0 2021-06-22,197.487,201.946,193.828,198.924,7459500.0 2021-06-23,200.465,218.243,200.295,215.272,14305600.0 2021-06-24,214.539,216.391,209.369,212.295,7441700.0 2021-06-25,214.198,220.087,213.006,217.946,7693700.0 2021-06-28,217.865,219.265,213.798,217.502,7179200.0 2021-06-29,216.658,224.161,213.65,221.754,10184900.0 2021-06-30,222.92,242.032,222.92,236.995,13927500.0 2021-07-01,241.439,244.402,235.683,239.958,11302400.0 2021-07-02,236.995,237.95,230.246,231.432,8733200.0 2021-07-05,235.498,244.928,234.92,242.313,10100300.0 2021-07-06,242.92,249.483,231.202,236.639,10728000.0 2021-07-07,233.18,245.128,230.076,242.832,7703000.0 2021-07-08,244.95,254.032,244.95,246.624,7891500.0 2021-07-09,243.291,246.609,236.758,242.291,8472300.0 2021-07-12,244.402,253.898,243.661,251.483,8759500.0 2021-07-13,251.483,251.483,233.291,241.439,13541900.0 2021-07-14,239.958,244.402,236.476,237.809,6332900.0 2021-07-15,237.809,239.95,232.758,235.795,6176300.0 2021-07-16,237.809,240.328,228.995,229.217,5602200.0 2021-07-19,224.372,233.943,222.558,232.254,6071200.0 2021-07-20,231.595,234.565,226.624,233.787,4651700.0 2021-07-21,234.78,242.832,232.55,237.009,8561900.0 2021-07-22,236.424,236.543,222.92,227.328,10300500.0 2021-07-23,226.624,226.772,219.195,222.269,10189700.0 2021-07-26,224.395,225.876,207.328,213.595,11180900.0 2021-07-27,213.291,234.765,213.291,222.898,14336900.0 2021-07-28,217.735,231.439,212.558,224.32,10181300.0 2021-07-29,230.328,233.217,222.143,231.202,11246300.0 2021-07-30,226.683,228.439,219.98,222.246,9865200.0 2021-08-02,219.943,225.143,214.691,219.572,9670100.0 2021-08-03,218.387,224.839,215.15,216.995,8141200.0 2021-08-04,217.069,229.498,215.513,228.106,9130300.0 2021-08-05,223.676,242.091,223.676,236.313,8788200.0 2021-08-06,237.483,239.817,225.061,227.343,7409400.0 2021-08-09,225.143,225.143,212.313,214.224,11444800.0 2021-08-10,211.809,214.772,196.254,204.402,16950100.0 2021-08-11,202.92,205.795,198.602,204.098,7796100.0 2021-08-12,204.195,210.476,201.439,202.958,6828200.0 2021-08-13,201.402,202.18,196.98,198.172,6264300.0 2021-08-16,196.995,199.217,192.995,195.143,7903200.0 2021-08-17,195.12,196.92,189.587,192.328,6455500.0 2021-08-18,192.55,194.683,188.18,192.313,7243200.0 2021-08-19,193.106,195.417,189.291,194.765,7082000.0 2021-08-20,194.683,196.846,187.854,189.809,6634200.0 2021-08-23,189.639,199.928,187.78,199.513,8759500.0 2021-08-24,200.698,202.535,197.069,197.558,6936600.0 2021-08-25,201.269,201.269,189.439,190.483,9814400.0 2021-08-26,191.017,194.032,188.846,189.809,6733700.0 2021-08-27,188.106,200.824,187.18,195.602,12801900.0 2021-08-30,197.069,199.572,192.239,196.38,8025100.0 2021-08-31,189.587,191.024,177.017,177.802,16944300.0 2021-09-01,181.654,191.069,179.217,188.461,12929100.0 2021-09-02,188.461,192.402,174.039,177.365,12505700.0 2021-09-03,177.461,178.476,169.217,170.698,9457600.0 2021-09-06,170.676,179.128,169.654,176.876,7037800.0 2021-09-07,177.402,181.543,174.409,180.343,5854000.0 2021-09-08,176.254,183.587,174.402,178.535,8445800.0 2021-09-09,177.217,182.017,176.254,180.558,5236200.0 2021-09-10,180.913,184.55,175.15,178.572,9650700.0 2021-09-13,176.291,179.958,172.55,174.291,8207600.0 2021-09-14,175.513,176.476,171.172,172.476,7667300.0 2021-09-15,172.402,174.98,164.417,170.32,7334500.0 2021-09-16,170.928,172.032,165.52,166.624,6592800.0 2021-09-17,168.898,176.165,168.898,176.12,8480900.0 2021-09-22,172.55,178.913,171.869,176.032,6395700.0 2021-09-23,176.854,186.55,172.409,179.595,9860600.0 2021-09-24,176.995,181.439,175.513,176.106,6374000.0 2021-09-27,178.476,186.624,177.158,183.661,10537200.0 2021-09-28,181.195,185.143,177.735,180.476,6218800.0 2021-09-29,179.158,182.18,176.298,179.202,4770300.0 2021-09-30,179.202,182.669,177.187,178.187,5356400.0 2021-10-08,179.217,185.017,173.565,173.646,8593700.0 2021-10-11,173.283,179.432,171.809,172.158,6408500.0 2021-10-12,168.898,172.046,164.995,166.106,7297900.0 2021-10-13,166.039,179.958,162.55,177.75,8207800.0 2021-10-14,177.676,187.12,177.409,182.832,7209000.0 2021-10-15,181.439,185.15,178.846,183.661,6943700.0 2021-10-18,183.661,183.661,171.832,175.802,9829900.0 2021-10-19,175.343,183.654,173.728,181.609,7493700.0 2021-10-20,183.565,184.402,179.291,180.372,4205500.0 2021-10-21,180.209,181.35,177.106,180.698,3519700.0 2021-10-22,179.958,187.772,179.439,185.335,7788900.0 2021-10-25,182.92,185.883,182.18,183.639,5074000.0 2021-10-26,183.669,190.328,183.669,188.543,7198700.0 2021-10-27,188.402,188.424,183.943,185.432,5197300.0 2021-10-28,185.891,198.254,185.054,194.032,10086300.0 2021-10-29,193.291,198.106,192.55,195.513,6160000.0 2021-11-01,195.52,200.617,192.298,198.402,7753200.0 2021-11-02,197.683,210.254,197.683,207.913,11793300.0 2021-11-03,207.913,208.106,200.461,204.772,6855500.0 2021-11-04,204.92,209.106,203.483,204.861,4998800.0 2021-11-05,206.624,212.55,206.624,208.75,6631800.0 2021-11-08,209.291,210.832,202.217,205.876,5653400.0 2021-11-09,204.402,209.217,201.128,205.883,5653500.0 2021-11-10,204.395,207.291,201.528,203.069,4054900.0 2021-11-11,201.713,205.135,197.291,201.795,7653200.0 2021-11-12,199.587,200.587,196.254,200.128,5691100.0 2021-11-15,199.209,202.158,195.891,199.958,4769900.0 2021-11-16,199.476,202.883,196.002,196.424,5583200.0 2021-11-17,196.106,198.002,192.75,194.758,4732700.0 2021-11-18,193.95,195.661,191.565,194.506,3701300.0 2021-11-19,194.18,198.195,192.558,197.735,5102700.0 2021-11-22,198.476,206.617,195.558,205.809,9116200.0 2021-11-23,205.809,208.098,202.328,205.802,6308500.0 2021-11-24,205.061,208.476,204.409,206.476,5737400.0 2021-11-25,206.602,212.298,204.743,207.809,6567400.0 2021-11-26,206.239,206.624,198.995,200.943,5652500.0 2021-11-29,197.58,205.587,196.52,202.513,4240100.0 2021-11-30,203.661,205.787,199.78,200.239,3952100.0 2021-12-01,198.846,202.046,194.698,196.217,4220300.0 2021-12-02,207.861,215.995,207.861,215.995,14229800.0 2021-12-03,215.958,230.18,214.039,223.476,21077200.0 2021-12-06,226.609,227.143,218.224,218.454,8706000.0 2021-12-07,223.476,224.402,216.276,218.706,7681500.0 2021-12-08,220.698,228.995,220.698,228.098,10008600.0 2021-12-09,226.409,229.75,224.92,227.513,7142100.0 2021-12-10,227.113,227.113,218.476,225.128,7195000.0 2021-12-13,223.661,229.587,223.017,225.795,6251800.0 2021-12-14,224.402,226.995,221.535,225.417,3967400.0 2021-12-15,225.246,226.491,222.913,222.92,3709900.0 2021-12-16,224.402,231.558,222.928,224.017,4621400.0 2021-12-17,221.52,223.661,214.291,214.55,6331900.0 2021-12-20,215.343,218.965,208.846,211.38,6144600.0 2021-12-21,212.713,214.891,206.498,213.609,6361400.0 2021-12-22,214.469,229.269,214.469,224.928,7433300.0 2021-12-23,225.143,227.809,222.091,225.098,4308400.0 2021-12-24,225.106,231.639,225.106,226.624,5685600.0 2021-12-27,228.846,236.92,228.106,231.187,5084200.0 2021-12-28,232.558,234.75,227.276,228.106,4814600.0 2021-12-29,230.372,231.069,222.439,224.558,4229900.0 2021-12-30,222.18,231.039,222.18,228.165,5284500.0 2021-12-31,228.172,230.143,226.728,228.676,3338600.0 2022-01-04,230.743,231.661,220.706,228.417,5641400.0 2022-01-05,227.335,229.572,207.358,210.328,9457000.0 2022-01-06,210.328,211.061,200.054,205.143,8496700.0 2022-01-07,205.143,212.18,203.158,204.209,4701100.0 2022-01-10,202.18,204.683,196.195,201.291,6239500.0 2022-01-11,201.069,203.646,194.054,195.128,4612200.0 2022-01-12,197.232,201.943,196.439,199.217,4878600.0 2022-01-13,199.587,200.298,195.72,195.95,3544800.0 2022-01-14,192.38,208.602,192.38,203.698,5838700.0 2022-01-17,203.698,216.143,203.698,213.735,6726000.0 2022-01-18,213.291,219.869,212.239,217.95,4274700.0 2022-01-19,215.513,218.824,211.943,214.772,5026200.0 2022-01-20,214.935,219.135,211.898,215.698,3958500.0 2022-01-21,212.587,217.239,208.765,209.75,4919800.0 2022-01-24,209.809,216.602,208.017,212.558,3305000.0 2022-01-25,211.809,213.987,204.409,204.846,6045800.0 2022-01-26,204.461,206.328,199.928,203.202,5771600.0 2022-01-27,202.772,203.661,191.898,192.92,9351300.0 2022-01-28,189.587,196.002,185.143,186.772,8193800.0 2022-02-07,191.069,193.683,178.987,179.55,10649100.0 2022-02-08,179.483,180.372,168.846,173.883,11571100.0 2022-02-09,174.683,176.172,166.898,170.498,10057600.0 2022-02-10,172.55,173.424,170.032,170.306,7027100.0 2022-02-11,168.861,172.106,165.276,167.032,6406400.0 2022-02-14,165.143,170.654,164.476,168.106,5197800.0 2022-02-15,168.898,178.254,168.765,177.276,9005700.0 2022-02-16,178.476,180.698,176.106,176.254,6214700.0 2022-02-17,174.698,180.698,173.795,178.402,5936500.0 2022-02-18,176.995,177.624,172.735,175.809,3867900.0 2022-02-21,174.772,176.995,172.55,173.995,4517900.0 2022-02-22,173.291,175.358,168.832,174.772,7434700.0 2022-02-23,175.513,184.402,175.143,182.395,8209400.0 2022-02-24,182.18,182.928,177.343,180.661,7303300.0 2022-02-25,184.995,185.883,179.032,179.965,6307600.0 2022-02-28,179.958,183.128,178.476,180.558,4184900.0 2022-03-01,180.283,183.654,179.209,181.291,4821700.0 2022-03-02,179.217,179.217,174.698,176.254,6874100.0 2022-03-03,178.106,178.654,172.091,173.291,4643800.0 2022-03-04,171.15,177.802,170.483,171.913,4826200.0 2022-03-07,170.839,170.839,160.476,162.18,8310900.0 2022-03-08,162.18,167.276,160.461,162.239,7085400.0 2022-03-09,162.55,166.395,157.061,165.098,8839500.0 2022-03-10,170.328,172.469,165.632,166.283,7218500.0 2022-03-11,161.446,166.106,158.743,163.009,6200600.0 2022-03-14,159.417,162.18,151.809,152.55,9991000.0 2022-03-15,145.772,150.772,142.913,142.92,13505700.0 2022-03-16,145.802,157.365,143.92,157.365,12630600.0 2022-03-17,162.92,167.365,161.661,164.476,13353500.0 2022-03-18,163.661,165.876,161.869,164.609,6016000.0 2022-03-21,165.565,168.254,161.498,163.113,5859500.0 2022-03-22,163.069,166.069,161.143,161.913,4581200.0 2022-03-23,162.18,163.283,158.476,159.706,6359400.0 2022-03-24,158.476,159.528,154.772,155.795,6364600.0 2022-03-25,158.187,158.313,150.18,150.476,5157900.0 2022-03-28,148.106,152.18,146.72,148.409,5804300.0 2022-03-29,148.854,150.306,143.069,144.202,6078200.0 2022-03-30,145.883,147.061,139.513,145.232,8491000.0 2022-03-31,142.854,143.661,138.476,141.735,8993800.0 2022-04-01,141.439,145.439,140.224,142.291,5008900.0 2022-04-06,142.92,143.454,136.491,137.795,7612200.0 2022-04-07,137.135,140.328,134.009,134.269,6691800.0 2022-04-08,135.135,135.883,131.269,131.957,6389900.0 2022-04-11,131.98,131.98,123.669,124.772,10623100.0 2022-04-12,124.772,126.402,121.069,125.18,10296600.0 2022-04-13,124.402,125.417,122.187,123.72,5776100.0 2022-04-14,125.276,128.713,120.735,126.202,9868700.0 2022-04-15,123.639,128.661,123.046,127.291,8002000.0 2022-04-18,125.995,134.18,125.52,133.817,10239100.0 2022-04-19,131.809,131.809,120.283,120.283,18753700.0 2022-04-20,118.365,120.469,116.52,116.772,10432900.0 2022-04-21,115.735,118.795,112.698,113.535,8632900.0 2022-04-22,111.135,113.654,108.772,108.846,9595500.0 2022-04-25,107.365,108.846,100.78,100.854,10564900.0 2022-04-26,101.172,103.595,97.75,98.224,9121500.0 2022-04-27,98.706,108.202,98.58,108.202,13219500.0 2022-04-28,107.298,110.654,104.646,106.12,11841200.0 2022-04-29,108.202,111.313,105.891,109.957,13645000.0 2022-05-05,108.935,110.698,107.409,107.446,9134300.0 2022-05-06,104.854,106.106,102.298,102.298,7333300.0 2022-05-09,102.335,103.209,99.557,100.076,6848900.0 2022-05-10,99.217,107.261,98.772,104.446,11647500.0 2022-05-11,104.78,115.046,103.957,111.491,15711600.0 2022-05-12,110.513,111.439,108.106,109.698,9667000.0 2022-05-13,111.587,111.728,108.254,109.698,6260600.0 2022-05-16,110.698,113.646,107.795,108.098,7214100.0 2022-05-17,108.091,119.061,107.661,119.061,15765600.0 2022-05-18,120.698,120.735,117.143,119.217,15136000.0 2022-05-19,116.957,120.165,114.698,118.476,11088300.0 2022-05-20,119.18,119.869,116.691,119.713,9952100.0 2022-05-23,123.661,124.254,116.906,121.046,13982000.0 2022-05-24,119.957,123.609,114.52,114.861,12278600.0 2022-05-25,114.106,116.846,111.661,113.283,8389000.0 2022-05-26,113.335,114.106,108.765,111.232,12099500.0 2022-05-27,112.92,115.795,108.869,109.083,11156600.0 2022-05-30,110.232,117.439,109.083,116.269,16225900.0 2022-05-31,116.995,121.046,113.572,119.957,14866800.0 2022-06-01,119.217,121.883,117.743,119.217,8949100.0 2022-06-02,119.091,127.335,118.128,126.069,13524500.0 2022-06-06,126.076,133.054,123.972,132.054,14126700.0 2022-06-07,132.254,132.454,124.409,125.676,14285800.0 2022-06-08,124.506,126.624,122.18,124.78,12156700.0 2022-06-09,124.32,124.38,118.772,119.906,10196500.0 2022-06-10,119.202,121.039,116.98,120.995,11947000.0 2022-06-13,119.069,120.98,117.72,118.669,8774000.0 2022-06-14,116.995,116.995,111.557,116.195,11441400.0 2022-06-15,116.987,120.157,116.254,117.913,13024800.0 2022-06-16,118.032,121.876,117.365,118.18,11038600.0 2022-06-17,116.254,117.646,113.513,117.283,14530500.0 2022-06-20,118.261,123.246,116.402,122.935,17272000.0 2022-06-21,122.935,122.935,118.817,119.824,14192400.0 2022-06-22,120.965,120.965,112.757,112.943,19144100.0 2022-06-23,112.254,114.032,111.069,113.735,16456700.0 2022-06-24,113.772,118.609,112.461,116.683,19512600.0 2022-06-27,118.343,123.669,117.735,120.846,23959000.0 2022-06-28,122.009,131.35,116.802,127.372,27430900.0 2022-06-29,127.38,131.217,122.683,122.92,27317400.0 2022-06-30,122.92,128.083,122.306,126.646,17649600.0 2022-07-01,126.646,129.883,125.18,126.883,14884000.0 2022-07-04,122.891,122.891,118.439,120.069,21616900.0 2022-07-05,119.957,121.809,116.254,118.098,15493300.0 2022-07-06,118.009,123.965,117.439,119.35,20418600.0 2022-07-07,118.913,120.595,115.513,117.143,15639800.0 2022-07-08,118.476,121.409,117.217,117.92,14642800.0 2022-07-11,117.143,117.143,112.772,114.076,16641100.0 2022-07-12,113.313,114.402,109.217,109.298,15433900.0 2022-07-13,108.55,109.424,105.261,107.091,13137900.0 2022-07-14,106.143,108.846,105.854,106.291,12209800.0 2022-07-15,106.18,109.032,104.817,105.869,12940400.0 2022-07-18,106.046,107.076,102.335,106.957,12156400.0 2022-07-19,106.898,107.609,104.624,105.72,8430800.0 2022-07-20,107.239,108.55,105.15,105.661,10185500.0 2022-07-21,105.135,110.195,103.676,108.78,17887900.0 2022-07-22,108.772,108.772,105.469,106.535,9523000.0 2022-07-25,106.632,107.239,104.032,104.254,6911100.0 2022-07-26,104.328,105.461,103.291,105.32,6877900.0 2022-07-27,105.143,106.032,102.632,103.876,8573500.0 2022-07-28,105.251,109.121,104.971,106.711,13152700.0 2022-07-29,105.961,106.861,103.841,104.051,11217300.0 2022-08-01,103.121,106.441,99.941,105.111,14485800.0 2022-08-02,103.141,106.221,101.631,102.991,13081000.0 2022-08-03,102.991,108.061,102.991,106.131,18998700.0 2022-08-04,106.871,112.811,105.861,112.621,24288500.0 2022-08-05,112.871,117.341,110.841,115.691,27285200.0 2022-08-08,115.761,116.361,110.861,112.341,21664200.0 2022-08-09,110.951,112.861,109.391,112.821,14676300.0 2022-08-10,110.861,114.261,109.781,109.811,12553400.0 2022-08-11,110.261,117.961,109.971,117.861,28576100.0 2022-08-12,113.361,115.061,110.221,110.781,33593700.0 2022-08-15,109.231,110.211,106.271,106.611,20283000.0 2022-08-16,106.371,107.901,103.961,106.311,12094300.0 2022-08-17,105.851,107.361,104.461,106.861,11457000.0 2022-08-18,106.861,107.811,105.671,106.971,10248200.0 2022-08-19,105.821,109.191,104.261,104.311,12774600.0 2022-08-22,103.841,104.311,101.441,103.851,9411600.0 2022-08-23,103.331,104.421,100.541,101.111,13011200.0 2022-08-24,100.071,100.861,93.941,94.031,27849000.0 2022-08-25,94.041,94.791,90.231,91.761,20971100.0 2022-08-26,92.691,92.841,90.771,90.961,11632700.0 2022-08-29,88.861,91.831,88.161,90.481,11280500.0 2022-08-30,90.441,93.561,90.441,92.121,12449300.0 2022-08-31,91.541,92.661,89.621,92.601,19177200.0 2022-09-01,91.881,92.741,89.261,89.441,12050400.0 2022-09-02,89.251,90.691,88.221,88.731,9942900.0 2022-09-05,88.661,88.671,85.361,87.381,14235200.0 2022-09-06,87.611,88.711,86.641,87.731,10309800.0 2022-09-07,87.661,89.731,86.981,87.861,14406500.0 2022-09-08,87.791,88.451,86.551,86.561,8656300.0 2022-09-09,86.681,87.951,85.241,87.781,12517800.0 2022-09-13,88.381,89.861,87.851,87.961,9456700.0 2022-09-14,86.361,88.001,85.841,87.201,9064600.0 2022-09-15,87.851,87.861,84.881,85.601,9818000.0 2022-09-16,84.781,85.631,82.561,82.561,11942800.0 2022-09-19,82.781,88.661,82.571,85.061,20272400.0 2022-09-20,85.261,86.171,83.341,84.701,11000100.0 2022-09-21,84.631,84.861,80.061,83.861,16360400.0 2022-09-22,82.951,84.831,81.461,81.861,14542500.0 2022-09-23,81.861,82.701,79.561,80.861,13440300.0 2022-09-26,79.711,83.141,79.711,82.411,13552800.0 2022-09-27,82.441,83.811,81.721,83.761,9808000.0 2022-09-28,83.551,84.521,81.441,81.491,9935300.0 2022-09-29,82.461,82.761,80.011,80.341,10381100.0 2022-09-30,80.341,81.041,78.961,78.991,8710200.0 2022-10-10,78.861,78.861,73.601,73.751,14151700.0 2022-10-11,73.841,76.131,73.361,74.361,11892300.0 2022-10-12,74.041,75.711,71.591,75.611,19276700.0 2022-10-13,74.861,76.921,74.661,75.361,11613200.0 2022-10-14,76.361,80.081,75.771,79.251,16159400.0 2022-10-17,78.431,80.321,78.061,79.671,11074500.0 2022-10-18,80.061,80.361,78.531,79.231,8097200.0 2022-10-19,78.871,79.581,77.961,78.061,8538200.0 2022-10-20,77.781,81.251,76.761,79.011,18519200.0 2022-10-21,78.741,78.741,76.821,77.181,12404400.0 2022-10-24,77.671,79.361,74.331,74.821,13840100.0 2022-10-25,74.471,75.311,73.071,73.651,10137900.0 2022-10-26,73.881,76.761,72.881,75.521,12836600.0 2022-10-27,75.861,77.091,74.161,74.711,12692700.0 2022-10-28,74.161,75.461,70.331,70.561,15439700.0 2022-10-31,65.501,73.651,65.501,72.231,23365700.0 2022-11-01,72.771,75.741,71.881,75.701,16067700.0 2022-11-02,75.211,78.041,74.971,77.141,12306900.0 2022-11-03,76.451,78.661,76.411,78.211,13150900.0 2022-11-04,77.861,81.211,77.841,80.501,15660300.0 2022-11-07,79.861,82.461,79.681,80.951,17243800.0 2022-11-08,80.881,81.611,79.131,79.811,9355600.0 2022-11-09,79.811,80.211,78.441,78.841,6777800.0 2022-11-10,78.361,79.481,76.961,77.641,8463700.0 2022-11-11,81.461,83.361,79.861,79.951,17218300.0 2022-11-14,80.651,82.661,79.201,79.541,12449400.0 2022-11-15,79.741,87.611,79.261,87.611,22093100.0 2022-11-16,88.741,90.401,86.121,87.031,28671500.0 2022-11-17,86.651,89.161,84.031,88.661,25246100.0 2022-11-18,87.561,87.941,83.901,84.261,20710600.0 2022-11-21,83.861,84.871,82.701,84.091,11246700.0 2022-11-22,83.861,84.551,81.411,81.731,15136000.0 2022-11-23,81.861,82.741,80.361,81.461,9110200.0 2022-11-24,81.861,82.661,80.461,80.651,9702200.0 2022-11-25,80.951,82.361,79.951,80.101,8591100.0 2022-11-28,78.851,78.851,76.961,77.861,12821600.0 2022-11-29,77.861,80.211,77.451,79.981,11153300.0 2022-11-30,79.981,81.541,79.521,80.151,8508100.0 2022-12-01,81.611,82.971,81.011,81.051,12124000.0 2022-12-02,80.381,81.861,80.381,80.651,7294000.0 2022-12-05,80.041,81.661,80.041,80.951,10109800.0 2022-12-06,80.771,85.461,80.371,84.741,20637000.0 2022-12-07,83.961,84.361,82.861,83.011,12283200.0 2022-12-08,82.861,83.361,81.671,81.891,9127100.0 2022-12-09,82.441,83.861,81.941,83.561,13080800.0 2022-12-12,83.461,87.361,82.221,85.871,18633500.0 2022-12-13,85.361,85.641,83.861,84.421,9111000.0 2022-12-14,87.161,87.461,83.351,83.441,15021400.0 2022-12-15,82.831,86.461,82.281,84.511,12386200.0 2022-12-16,83.861,83.861,81.941,82.091,9702100.0 2022-12-19,81.841,82.861,80.211,80.541,8152700.0 2022-12-20,80.131,82.261,80.131,80.791,6789800.0 2022-12-21,80.511,81.861,79.361,79.771,7011500.0 2022-12-22,80.171,80.581,78.641,78.881,7058800.0 2022-12-23,78.081,79.661,77.521,77.951,7141900.0 2022-12-26,77.921,80.061,77.911,79.551,5133000.0 2022-12-27,79.481,79.561,78.561,79.361,5321800.0 2022-12-28,79.261,79.261,75.541,76.381,11021200.0 2022-12-29,76.161,78.521,75.711,76.781,8619800.0 2022-12-30,77.171,78.361,75.741,75.951,8178200.0 2023-01-03,75.861,76.371,74.141,76.351,8637000.0 2023-01-04,75.861,77.361,75.861,76.751,9739100.0 2023-01-05,77.091,79.161,76.661,78.361,10259900.0 2023-01-06,78.661,82.251,77.991,80.431,13758900.0 2023-01-09,80.741,83.261,80.671,81.881,11863700.0 2023-01-10,82.201,86.441,81.901,84.351,16456700.0 2023-01-11,84.351,85.861,82.361,82.361,11228600.0 2023-01-12,82.831,83.451,81.861,82.611,6224000.0 2023-01-13,82.181,83.361,81.961,83.231,5934500.0 2023-01-16,80.191,91.671,79.871,90.111,48075400.0 2023-01-17,89.851,94.031,89.631,91.861,25846300.0 2023-01-18,91.861,93.361,90.621,92.041,14183100.0 2023-01-19,92.041,96.951,91.581,96.311,22901200.0 2023-01-20,96.391,96.841,94.881,95.441,13909600.0 2023-01-30,99.741,99.741,94.211,95.161,18022700.0 2023-01-31,95.161,96.361,92.891,93.021,14630100.0 2023-02-01,92.171,94.741,92.171,93.681,10280100.0 2023-02-02,93.861,95.811,93.541,93.961,11806200.0 2023-02-03,93.251,94.781,91.561,92.931,11357700.0 2023-02-06,92.931,93.341,90.681,91.231,9704500.0 2023-02-07,92.441,92.561,90.561,91.501,7822200.0 2023-02-08,91.761,92.861,90.451,90.561,7569900.0 2023-02-09,89.891,93.861,89.271,93.861,15134900.0 2023-02-10,93.761,94.361,92.281,92.861,10535300.0 2023-02-13,92.391,94.331,91.911,93.261,9249400.0 2023-02-14,93.261,94.701,92.001,92.731,8665900.0 2023-02-15,92.791,93.861,91.981,93.331,7578500.0 2023-02-16,93.311,94.771,89.311,90.451,14714300.0 2023-02-17,90.241,90.851,86.651,86.741,14649400.0 2023-02-20,86.651,88.841,85.941,88.451,8355200.0 2023-02-21,88.451,89.311,87.361,88.091,7108300.0 2023-02-22,87.721,88.281,86.971,87.271,5131000.0 2023-02-23,87.061,88.151,86.661,86.901,6719300.0 2023-02-24,87.761,88.211,85.871,85.921,6118000.0 2023-02-27,85.361,85.921,83.561,84.311,9372800.0 2023-02-28,84.671,85.131,83.091,84.811,7541000.0 2023-03-01,84.821,85.831,84.411,85.401,10470400.0 2023-03-02,86.061,87.181,84.881,84.971,10152200.0 2023-03-03,86.001,87.581,84.361,85.461,12559500.0 2023-03-06,85.471,85.851,83.701,84.861,8615100.0 2023-03-07,84.661,85.161,82.321,82.321,9344300.0 2023-03-08,82.061,83.531,81.861,83.001,5844700.0 2023-03-09,83.121,84.281,82.141,82.221,8613200.0 2023-03-10,81.851,82.701,80.691,80.711,8961700.0 2023-03-13,80.421,81.741,79.851,81.641,6705300.0 2023-03-14,81.641,83.621,80.271,83.041,12404400.0 2023-03-15,83.071,84.301,82.471,83.061,8790600.0 2023-03-16,82.561,84.701,82.461,82.881,13799700.0 2023-03-17,83.711,83.961,81.581,82.371,13250000.0 2023-03-20,82.321,86.361,80.861,85.841,18755400.0 2023-03-21,85.841,86.111,84.881,85.711,8661200.0 2023-03-22,85.971,86.531,85.271,86.171,8450800.0 2023-03-23,85.731,90.921,85.661,90.861,24040500.0 2023-03-24,90.161,93.341,89.351,92.711,20279600.0 2023-03-27,92.561,92.861,88.361,88.371,17318100.0 2023-03-28,88.121,88.441,86.481,86.611,9681500.0 2023-03-29,86.611,90.781,86.441,88.821,15513800.0 2023-03-30,89.191,91.411,88.801,89.221,13536500.0 2023-03-31,89.221,90.821,88.461,89.961,9547700.0 2023-04-03,90.861,92.871,90.671,92.761,18752400.0 2023-04-04,92.861,96.731,92.171,94.441,22692000.0 2023-04-06,93.861,104.001,93.001,99.961,37521600.0 2023-04-07,100.961,103.301,97.861,102.381,27556900.0 2023-04-10,111.361,112.731,104.751,106.351,57357000.0 2023-04-11,104.751,109.011,102.931,106.851,27428400.0 2023-04-12,106.661,109.471,104.371,107.861,23048000.0 2023-04-13,108.861,110.461,100.161,101.961,28483400.0 2023-04-14,102.861,105.251,98.281,105.081,27977200.0 2023-04-17,104.031,105.201,101.891,102.451,20728700.0 2023-04-18,100.891,103.561,99.861,103.061,17548200.0 2023-04-19,108.041,110.211,103.111,103.281,34728700.0 2023-04-20,101.531,103.911,100.171,101.971,20932700.0 2023-04-21,101.361,101.361,93.961,94.081,24540800.0 2023-04-24,94.081,94.761,89.541,90.301,23813400.0 2023-04-25,89.911,91.861,87.461,89.391,16495900.0 2023-04-26,88.891,89.451,86.261,87.291,18620600.0 2023-04-27,86.561,89.761,86.091,89.101,17135000.0 2023-04-28,88.071,90.741,88.011,90.111,12040300.0 2023-05-04,89.381,91.861,88.271,91.051,12969500.0 2023-05-05,90.701,91.861,89.521,90.191,8420500.0 2023-05-08,89.861,91.761,89.361,90.131,7230200.0 2023-05-09,90.201,91.921,88.951,90.471,10902300.0 2023-05-10,90.441,91.451,88.151,89.761,8686800.0 2023-05-11,90.341,91.711,89.141,89.161,6157500.0 2023-05-12,89.151,90.411,88.171,88.361,6409700.0 2023-05-15,88.371,89.461,87.861,89.361,5565200.0 2023-05-16,89.381,91.861,89.061,91.131,10919300.0 2023-05-17,91.281,94.621,91.211,94.601,12295800.0 2023-05-18,95.371,95.441,93.481,94.261,8570000.0 2023-05-19,95.381,97.601,94.221,96.531,12973000.0 2023-05-22,97.061,97.601,95.451,96.391,6854700.0 2023-05-23,97.531,97.531,93.861,94.051,6536900.0 2023-05-24,93.241,96.361,93.201,94.831,5780700.0 2023-05-25,95.541,96.441,93.861,95.711,5725500.0 2023-05-26,95.711,96.911,94.311,94.961,6758500.0 2023-05-29,95.971,98.531,95.461,96.361,9349200.0 2023-05-30,95.861,96.741,93.961,96.401,6972800.0 2023-05-31,96.401,99.361,95.611,98.751,9477700.0 2023-06-01,98.311,99.821,97.401,98.361,7492800.0 2023-06-02,98.441,99.231,96.361,97.541,6110700.0 2023-06-05,97.261,98.851,96.361,96.701,5615600.0 2023-06-06,95.931,95.971,93.461,93.821,8904500.0 2023-06-07,93.761,95.751,93.311,94.241,4576600.0 2023-06-08,94.661,94.661,91.791,92.811,6372000.0 2023-06-09,92.561,94.871,91.911,94.871,8389900.0 2023-06-12,94.321,95.561,93.821,94.501,5707300.0 2023-06-13,94.541,99.331,94.211,98.621,10176600.0 2023-06-14,98.851,99.841,98.091,99.351,6613100.0 2023-06-15,99.851,100.061,97.741,98.821,5527200.0 2023-06-16,99.061,99.811,97.551,99.491,5372200.0 2023-06-19,99.361,103.091,98.411,101.961,10111900.0 2023-06-20,101.691,102.861,101.061,101.741,5829000.0 2023-06-21,101.041,101.731,98.861,99.341,7545800.0 2023-06-26,98.521,101.021,97.401,99.651,6656400.0 2023-06-27,100.361,101.851,98.661,98.861,5825600.0 2023-06-28,98.861,99.331,96.041,96.431,7380600.0 2023-06-29,96.861,98.241,95.961,96.961,5315500.0 2023-06-30,96.631,97.651,96.331,96.901,3967700.0 2023-07-03,96.161,98.551,95.971,97.961,5367200.0 2023-07-04,98.061,104.861,95.171,101.961,14733700.0 2023-07-05,101.861,102.961,101.141,101.761,5274300.0 2023-07-06,101.371,105.171,100.861,104.611,9772400.0 2023-07-07,104.561,106.351,103.351,104.041,9051400.0 2023-07-10,104.161,106.661,104.161,105.871,9633700.0 2023-07-11,105.861,110.231,105.461,109.991,14500400.0 2023-07-12,110.061,111.661,106.111,106.831,11718500.0 2023-07-13,106.861,107.751,105.811,106.661,12494800.0 2023-07-14,106.161,107.161,104.541,105.401,10925600.0 2023-07-17,100.861,101.561,98.681,101.141,18621500.0 2023-07-18,101.201,103.261,101.111,102.991,10663000.0 2023-07-19,102.981,104.721,100.811,102.731,8076400.0 2023-07-20,102.411,103.261,99.971,100.111,5803600.0 2023-07-21,100.061,100.761,99.071,99.491,5566200.0 2023-07-24,98.911,100.461,98.461,100.041,3868500.0 2023-07-25,101.031,102.141,99.711,101.791,7198400.0 2023-07-26,101.791,101.791,100.041,100.331,4912600.0 2023-07-27,101.081,102.141,99.271,99.831,4786500.0 2023-07-28,99.291,100.861,98.011,100.591,6668600.0 2023-07-31,100.595,102.125,100.145,101.545,6471300.0 2023-08-01,101.565,102.915,100.995,102.495,4651300.0 2023-08-02,102.225,105.305,101.825,104.575,9410100.0 2023-08-03,104.295,106.575,103.135,106.075,6714900.0 2023-08-04,106.935,107.945,101.945,102.145,9146000.0 2023-08-07,101.745,103.525,101.445,103.425,4200100.0 2023-08-08,103.095,104.645,102.945,103.345,3678100.0 2023-08-09,102.595,104.075,101.985,102.575,3603600.0 2023-08-10,102.575,103.545,101.625,102.325,2534700.0 2023-08-11,102.355,102.745,99.725,99.735,4737700.0 2023-08-14,98.945,99.585,97.745,98.945,4453800.0 2023-08-15,98.945,99.045,88.945,91.105,22530500.0 2023-08-16,89.745,91.335,86.325,86.995,16200600.0 2023-08-17,87.445,88.295,86.445,86.945,9960600.0 2023-08-18,87.525,88.075,85.155,87.175,8049100.0 2023-08-21,86.225,87.175,85.505,86.065,5672300.0 2023-08-22,86.925,90.145,85.985,88.955,8786500.0 2023-08-23,88.955,89.365,87.525,87.555,5123600.0 2023-08-24,87.865,88.915,87.245,87.825,5136800.0 2023-08-25,86.805,88.935,86.295,88.125,5780600.0 2023-08-28,93.945,93.945,86.445,87.145,9151800.0 2023-08-29,86.695,89.935,86.665,89.185,8006400.0 2023-08-30,90.715,91.895,89.945,90.655,8449700.0 2023-08-31,90.515,91.675,89.845,90.965,4761400.0 2023-09-01,91.325,91.455,88.625,89.315,4120200.0 2023-09-04,90.265,91.405,89.245,91.395,5254500.0 2023-09-05,91.945,92.595,90.965,91.735,5004800.0 2023-09-06,91.275,93.145,90.945,93.005,5664300.0 2023-09-07,92.745,93.325,91.945,92.095,4747500.0 2023-09-08,91.945,92.435,91.135,91.305,2957500.0 2023-09-11,90.765,92.675,90.765,91.945,3670500.0 2023-09-12,91.945,92.435,90.745,91.895,2366500.0 2023-09-13,91.445,93.235,91.305,92.525,5707600.0 2023-09-14,92.505,93.005,89.665,90.425,4535200.0 2023-09-15,90.425,92.575,88.715,92.405,7049300.0 2023-09-18,92.345,93.925,91.445,93.745,7871800.0 2023-09-19,94.945,95.445,93.115,94.945,8458200.0 2023-09-20,95.825,95.835,92.485,92.525,4865500.0 2023-09-21,92.875,93.075,90.945,90.945,4228800.0 2023-09-22,91.155,95.745,90.655,95.135,7130100.0 2023-09-25,95.745,95.745,93.655,93.845,6089300.0 2023-09-26,93.645,94.295,92.115,92.475,4177000.0 2023-09-27,92.125,93.845,91.665,91.925,4576800.0 2023-09-28,91.945,93.055,91.545,92.005,4567900.0 2023-10-09,92.015,95.335,91.945,94.295,6586700.0 2023-10-10,94.295,98.485,93.945,97.445,8737200.0 2023-10-11,97.945,100.755,97.035,100.435,13342300.0 2023-10-12,100.435,101.795,99.445,100.855,9080100.0 2023-10-13,100.155,102.945,99.965,101.895,9809900.0 2023-10-16,101.895,102.925,99.085,99.165,8650000.0 2023-10-17,99.635,100.665,98.455,100.055,6035100.0 2023-10-18,99.935,101.155,98.755,100.035,6804600.0 2023-10-19,99.945,101.145,99.335,99.445,6078000.0 2023-10-20,99.115,99.445,97.775,97.875,7904100.0 2023-10-23,98.465,99.445,96.825,98.045,6266600.0 2023-10-24,98.945,99.315,96.645,98.975,8205300.0 2023-10-25,98.975,101.835,97.685,101.105,9611000.0 2023-10-26,100.945,101.945,97.955,98.295,9985700.0 2023-10-27,97.865,101.845,97.845,101.445,10179600.0 2023-10-30,107.445,111.625,107.055,110.045,33777200.0 2023-10-31,111.745,113.835,108.345,109.255,17406200.0 2023-11-01,108.115,108.775,104.845,104.905,16652700.0 2023-11-02,104.065,107.195,103.445,103.925,18545600.0 2023-11-03,103.945,106.425,103.925,105.335,20958500.0 2023-11-06,107.525,112.645,107.525,109.995,29550000.0 2023-11-07,109.945,114.835,108.715,111.705,22536200.0 2023-11-08,111.105,112.345,110.375,110.845,13423500.0 2023-11-09,110.815,110.975,108.845,109.355,10798600.0 2023-11-10,108.945,109.945,107.945,108.545,5318900.0 2023-11-13,108.545,109.935,106.715,107.135,8358200.0 2023-11-14,106.775,108.475,106.455,107.145,5942400.0 2023-11-15,109.425,109.465,107.275,107.925,6348800.0 2023-11-16,107.565,107.945,105.495,105.545,6209100.0 2023-11-17,105.345,107.045,105.045,105.945,5018300.0 2023-11-20,105.725,105.925,102.435,103.075,11949900.0 2023-11-21,103.075,103.815,102.075,102.735,7795600.0 2023-11-22,101.905,103.425,101.675,102.775,9368200.0 2023-11-23,102.845,103.785,102.135,102.625,7343800.0 2023-11-24,102.255,103.445,101.955,102.495,7851200.0 2023-11-27,101.375,106.945,101.095,106.615,10881400.0 2023-11-28,105.425,105.425,100.275,103.325,15102900.0 2023-11-29,106.945,107.945,106.145,107.165,15362700.0 2023-11-30,106.585,107.895,105.395,107.185,7023400.0 2023-12-01,106.855,108.915,105.165,108.445,8331700.0 2023-12-04,108.745,108.795,106.625,107.425,6016700.0 2023-12-05,106.685,106.745,103.945,104.135,7747400.0 2023-12-06,104.025,104.535,103.005,103.445,6160300.0 2023-12-07,103.105,103.305,101.715,102.245,7310800.0 2023-12-08,102.645,106.245,101.125,106.245,15917600.0 2023-12-11,103.445,106.145,101.565,105.865,9462000.0 2023-12-12,105.565,107.815,103.645,106.545,5983800.0 2023-12-13,106.525,108.925,105.825,106.765,6562900.0 2023-12-14,106.765,108.645,106.125,107.355,6333400.0 2023-12-15,107.895,109.695,106.545,107.475,6195900.0 2023-12-18,106.865,107.335,104.625,105.255,5098500.0 2023-12-19,105.015,108.225,104.545,107.225,4659400.0 2023-12-20,107.945,108.225,106.245,107.265,4178100.0 2023-12-21,106.945,108.255,105.745,107.675,5139800.0 2023-12-22,107.995,108.325,105.965,107.635,4315300.0 2023-12-25,106.945,108.525,106.325,108.305,3204900.0 2023-12-26,108.495,108.495,104.675,105.415,5638000.0 2023-12-27,104.545,106.585,104.275,105.995,5400100.0 2023-12-28,106.095,108.945,105.655,107.795,7848200.0 2023-12-29,107.975,108.545,105.205,105.655,9750500.0 2024-01-02,105.645,105.935,101.945,101.945,8447100.0 2024-01-03,100.945,101.795,97.695,97.875,10764800.0 2024-01-04,98.125,98.335,95.445,97.115,6661600.0 2024-01-05,96.745,99.205,95.845,96.605,6940300.0 2024-01-08,95.445,96.935,92.935,93.255,8323400.0 2024-01-09,93.945,95.045,92.675,93.945,7286900.0 2024-01-10,93.655,94.225,92.145,92.515,5215600.0 2024-01-11,91.945,93.815,91.935,93.445,6170900.0 2024-01-12,92.855,94.295,92.615,93.335,5220200.0 2024-01-15,91.945,93.945,91.455,92.415,7125600.0 2024-01-16,92.145,92.445,87.955,88.885,15886000.0 2024-01-17,88.745,89.425,87.795,87.845,8259900.0 2024-01-18,86.945,90.765,86.745,90.585,11465700.0 2024-01-19,90.585,91.415,88.045,89.705,9790900.0 2024-01-22,89.705,90.095,86.235,88.195,10069400.0 2024-01-23,87.285,87.345,85.605,86.195,9297500.0 2024-01-24,87.225,88.845,85.965,88.245,10898900.0 2024-01-25,88.475,91.825,87.595,91.545,12498100.0 2024-01-26,90.445,91.545,88.455,88.995,11782800.0 2024-01-29,88.945,90.445,87.945,88.085,8300500.0 2024-01-30,86.965,89.335,86.255,86.845,9082200.0 2024-01-31,86.725,87.345,84.205,85.195,8841700.0 2024-02-01,84.745,84.765,81.825,83.245,12490500.0 2024-02-02,83.245,83.745,76.135,78.845,13224200.0 2024-02-05,78.745,79.435,74.885,78.165,12821200.0 2024-02-06,78.165,83.195,76.945,83.025,11640600.0 2024-02-07,83.765,85.545,82.395,84.815,10668800.0 2024-02-08,81.455,86.215,81.445,86.135,11540500.0 2024-02-19,87.845,87.845,83.155,84.595,9872500.0 2024-02-20,83.935,84.125,80.755,83.525,9408100.0 2024-02-21,82.645,85.535,81.835,84.205,10082300.0 2024-02-22,83.735,86.505,83.645,86.015,7595600.0 2024-02-23,86.255,87.045,84.945,86.215,6418600.0 2024-02-26,86.555,88.395,86.085,87.045,6684600.0 2024-02-27,86.445,89.345,85.505,89.295,10344500.0 2024-02-28,89.145,91.395,86.545,86.645,10412200.0 2024-02-29,85.945,94.945,85.825,94.945,18196500.0 2024-03-01,94.945,95.285,92.025,92.985,17689100.0 2024-03-04,93.745,95.405,91.545,93.105,13136700.0 2024-03-05,93.445,97.395,92.975,94.945,17412400.0 2024-03-06,94.005,95.045,91.325,93.205,11402100.0 2024-03-07,93.145,94.395,91.045,91.355,8123100.0 2024-03-08,91.445,93.145,90.525,92.865,6242800.0 2024-03-11,92.405,94.545,91.755,94.225,8375300.0 2024-03-12,94.235,97.355,93.455,95.145,10476500.0 2024-03-13,95.475,96.705,94.645,94.985,14277500.0 2024-03-14,94.265,94.825,91.845,92.645,10521700.0 2024-03-15,92.365,93.145,91.665,92.745,9683600.0 2024-03-18,93.505,99.545,93.505,98.995,19556500.0 2024-03-19,98.405,102.295,98.145,99.755,17355100.0 2024-03-20,98.845,100.505,97.245,99.025,10096100.0 2024-03-21,99.545,101.095,98.315,98.615,7589400.0 2024-03-22,98.445,99.745,97.315,97.695,9129200.0 2024-03-25,98.935,99.345,96.185,96.295,9030300.0 2024-03-26,97.305,97.815,95.325,95.765,7913700.0 2024-03-27,95.765,98.445,95.445,96.355,9918100.0 2024-03-28,95.845,100.725,95.725,97.445,11803000.0 2024-03-29,97.515,98.255,94.545,97.355,6515400.0 2024-04-01,98.845,100.205,96.845,99.495,7763300.0 2024-04-02,99.495,99.745,95.785,96.345,8893300.0 2024-04-03,96.295,98.245,94.235,95.915,8614100.0 2024-04-08,95.575,96.445,93.385,93.445,7923600.0 2024-04-09,93.945,94.395,92.825,94.145,5197100.0 2024-04-10,94.045,94.915,92.245,94.595,7805400.0 2024-04-11,94.565,97.045,93.545,95.395,7618200.0 2024-04-12,95.075,96.435,93.835,93.975,5727300.0 2024-04-15,93.445,96.045,93.145,95.235,6650200.0 2024-04-16,94.945,95.845,93.075,93.165,5288300.0 2024-04-17,93.945,98.445,93.645,98.045,9944900.0 2024-04-18,98.365,98.935,96.725,96.775,7018000.0 2024-04-19,94.945,95.845,87.165,92.255,15706000.0 2024-04-22,90.945,93.825,89.775,93.465,8764800.0 2024-04-23,93.445,94.275,91.085,92.225,5105000.0 2024-04-24,92.275,92.915,90.365,91.745,6179900.0 2024-04-25,91.745,93.445,90.505,92.825,6518000.0 2024-04-26,91.975,95.655,91.975,95.655,8876600.0 2024-04-29,100.745,101.805,99.145,101.575,15761900.0 2024-04-30,101.265,102.545,100.015,100.545,10123400.0 2024-05-06,101.945,104.645,100.665,101.975,14160000.0 2024-05-07,101.935,104.445,101.225,102.885,8220300.0 2024-05-08,103.295,103.545,101.645,101.865,5725400.0 2024-05-09,101.865,102.905,100.465,102.335,5970400.0 2024-05-10,103.275,105.055,102.065,102.545,8035900.0 2024-05-13,102.045,104.195,100.955,102.715,6087600.0 2024-05-14,102.525,104.205,102.445,103.555,5389300.0 2024-05-15,102.745,104.445,101.145,101.175,5463300.0 2024-05-16,101.175,101.935,98.845,99.135,10128400.0 2024-05-17,99.095,99.445,97.285,98.365,8034900.0 2024-05-20,97.775,98.345,96.605,97.015,7241100.0 2024-05-21,96.705,98.175,96.455,97.785,6258200.0 2024-05-22,97.745,97.865,95.835,96.945,5951400.0 2024-05-23,96.935,97.145,94.545,94.945,9830800.0 2024-05-24,94.935,94.935,92.445,92.535,6846400.0 2024-05-27,92.645,93.385,90.695,92.945,8800900.0 2024-05-28,92.965,93.995,91.705,92.345,9224600.0 2024-05-29,92.255,93.155,91.555,92.285,6807100.0 2024-05-30,91.895,94.365,90.945,94.015,12559200.0 2024-05-31,93.945,94.205,92.745,92.975,7780600.0 2024-06-03,93.025,95.695,92.875,95.495,11452300.0 2024-06-04,94.975,96.495,94.555,96.245,7804100.0 2024-06-05,96.355,99.935,96.135,99.365,11348100.0 2024-06-06,100.635,100.935,98.845,99.125,8313100.0 2024-06-07,99.245,100.825,98.235,99.085,7120900.0 2024-06-11,98.495,100.115,98.245,98.935,10186300.0 2024-06-12,99.165,101.615,98.795,99.545,13583500.0 2024-06-13,99.635,103.145,99.635,101.245,15565500.0 2024-06-14,101.065,103.415,100.475,101.435,19412400.0 2024-06-17,102.105,103.605,101.445,102.925,12901700.0 2024-06-18,103.255,104.845,102.605,103.745,12837100.0 2024-06-19,103.725,103.895,101.645,102.415,10918100.0 2024-06-20,102.345,103.605,101.195,102.145,9905200.0 2024-06-21,101.245,102.845,99.875,102.845,11908000.0 2024-06-24,102.835,103.725,101.545,102.105,8606900.0 2024-06-25,101.665,101.825,97.845,98.845,8890000.0 2024-06-26,99.365,99.575,96.945,99.095,8871200.0 2024-06-27,98.625,100.715,97.845,98.025,8596900.0 2024-06-28,97.865,99.615,97.695,98.315,10378900.0 2024-07-01,97.945,99.095,96.295,97.965,5470600.0 2024-07-02,97.375,98.125,95.545,95.725,6659700.0 2024-07-03,95.925,97.435,94.805,96.405,5611100.0 2024-07-04,96.305,99.225,95.985,96.815,8501300.0 2024-07-05,96.695,96.995,94.095,96.625,6777400.0 2024-07-08,102.945,102.945,99.575,100.535,19793200.0 2024-07-09,100.245,102.605,99.525,102.595,18045700.0 2024-07-10,101.745,103.835,101.035,103.385,14219900.0 2024-07-11,104.405,105.825,102.725,104.185,15056800.0 2024-07-12,103.445,108.945,102.735,107.825,17352000.0 2024-07-15,107.815,110.305,106.145,107.625,11428200.0 2024-07-16,107.145,110.125,106.945,109.395,13002900.0 2024-07-17,109.445,110.445,108.285,108.315,10333600.0 2024-07-18,105.955,108.315,104.845,107.945,13540700.0 2024-07-19,106.935,110.895,106.595,110.045,13995800.0 2024-07-22,109.925,110.105,107.805,108.655,10834600.0 2024-07-23,108.495,108.615,103.565,103.775,11065100.0 2024-07-24,103.765,105.335,101.625,102.105,9246900.0 2024-07-25,102.035,102.825,100.505,101.945,7112200.0 2024-07-26,101.945,103.235,100.955,102.875,6371500.0 2024-07-29,102.445,103.835,100.395,100.655,8245300.0 2024-07-30,100.415,100.595,98.675,99.645,8060000.0 2024-07-31,99.345,102.535,98.745,101.915,10799900.0 2024-08-01,102.455,102.725,99.475,100.845,11913100.0 2024-08-02,98.945,100.295,97.665,97.955,10194200.0 2024-08-05,96.945,98.095,93.535,93.535,16062300.0 2024-08-06,94.945,95.445,92.275,93.875,11746400.0 2024-08-07,93.825,93.865,91.475,91.495,9453600.0 2024-08-08,90.945,92.425,89.545,90.995,10070700.0 2024-08-09,92.445,92.685,91.025,91.115,9252500.0 2024-08-12,90.975,91.445,90.105,91.275,5929000.0 2024-08-13,91.473,92.483,91.113,92.483,7691300.0 2024-08-14,92.883,93.273,91.883,92.233,9263300.0 2024-08-15,92.233,93.583,91.183,91.833,10277900.0 2024-08-16,91.543,91.543,90.333,90.533,8122800.0 2024-08-19,90.183,90.933,88.293,88.783,11517600.0 2024-08-20,90.213,93.133,88.633,91.363,18661800.0 2024-08-21,90.983,92.683,89.883,92.043,12611000.0 2024-08-22,92.043,92.043,89.273,90.233,10588400.0 2024-08-23,89.633,90.283,88.893,89.563,6634700.0 2024-08-26,89.573,89.983,87.293,88.183,9405700.0 2024-08-27,87.093,88.043,86.003,86.363,10028800.0 2024-08-28,86.083,87.223,85.093,86.983,7385200.0 2024-08-29,86.883,87.763,85.513,86.653,8033100.0 2024-08-30,86.553,90.233,86.383,89.613,13971700.0 2024-09-02,89.383,89.383,85.483,85.483,11361300.0 2024-09-03,85.383,87.333,85.223,86.643,7526000.0 2024-09-04,84.893,86.133,84.083,85.713,5470800.0 2024-09-05,85.683,86.533,84.593,86.423,6336000.0 2024-09-06,86.263,86.443,84.563,84.593,5905200.0 2024-09-09,84.083,85.953,83.963,85.333,6473000.0 2024-09-10,84.793,85.753,83.773,85.323,6148900.0 2024-09-11,84.793,85.633,84.573,85.283,4194600.0 2024-09-12,85.623,86.313,83.893,83.923,6140700.0 2024-09-13,83.983,84.633,83.083,83.453,5456000.0 2024-09-18,83.773,84.483,82.523,84.053,5177700.0 2024-09-19,84.583,86.753,84.063,85.583,8765700.0 2024-09-20,85.573,85.583,82.683,83.563,10402500.0 2024-09-23,83.093,84.013,81.783,81.783,8054700.0 2024-09-24,82.283,84.623,80.493,84.163,16480100.0 2024-09-25,85.083,88.403,84.783,86.023,15955300.0 2024-09-26,85.983,89.493,85.483,89.463,14423800.0 2024-09-27,90.943,97.283,90.783,97.093,9239800.0 2024-09-30,102.583,106.283,99.123,106.283,36546600.0 2024-10-08,117.003,117.003,111.893,117.003,47991600.0 2024-10-09,114.653,123.083,109.083,114.563,54269700.0 2024-10-10,122.433,122.433,114.083,114.483,46022700.0 2024-10-11,112.083,113.583,106.743,111.033,30476400.0 2024-10-14,111.013,111.023,104.743,109.753,36108400.0 2024-10-15,110.583,113.753,108.313,108.363,29611700.0 2024-10-16,104.483,107.093,104.093,104.733,23154200.0 2024-10-17,105.593,106.583,102.723,102.753,22670900.0 2024-10-18,102.743,112.033,101.663,109.283,40239500.0 2024-10-21,112.183,116.533,110.803,112.763,43821200.0 2024-10-22,112.583,114.353,110.883,112.253,22944700.0 2024-10-23,112.383,112.693,110.343,110.623,20595800.0 2024-10-24,109.883,110.373,108.183,109.083,15248300.0 2024-10-25,109.583,111.963,107.593,110.863,20003300.0 2024-10-28,111.583,111.583,108.883,110.033,18085500.0 2024-10-29,110.033,112.663,108.363,108.423,24365000.0 2024-10-30,107.653,108.983,105.693,106.503,17454800.0 2024-10-31,106.503,107.453,104.163,106.383,23796000.0 2024-11-01,106.193,106.963,103.823,104.003,17256900.0 2024-11-04,103.883,106.423,103.833,105.993,16218700.0 2024-11-05,106.083,110.743,105.593,109.703,32201300.0 2024-11-06,110.713,111.373,107.963,109.073,27909100.0 2024-11-07,108.073,111.263,107.683,111.033,24682000.0 2024-11-08,112.883,114.033,110.483,110.743,32284800.0 2024-11-11,110.763,115.733,110.763,115.093,42769600.0 2024-11-12,116.083,118.243,113.043,114.323,37934400.0 2024-11-13,113.083,113.983,110.763,112.633,24954900.0 2024-11-14,112.633,113.073,109.083,109.413,22779800.0 2024-11-15,109.093,110.733,106.233,106.713,20544000.0 2024-11-18,106.713,107.513,103.083,104.033,19395400.0 2024-11-19,104.033,105.883,102.083,105.413,18222700.0 2024-11-20,105.083,105.683,103.843,104.943,14369600.0 2024-11-21,104.943,105.283,103.313,104.003,13439300.0 2024-11-22,104.113,105.413,98.083,98.603,25648500.0 2024-11-25,98.633,99.233,94.883,96.113,19194100.0 2024-11-26,95.983,96.883,95.063,95.433,13617100.0 2024-11-27,95.063,97.583,93.923,97.573,16250500.0 2024-11-28,97.743,98.573,96.083,96.283,13142800.0 2024-11-29,95.773,99.263,95.333,97.723,15283300.0 2024-12-02,97.873,100.683,97.473,100.083,17048400.0 2024-12-03,100.173,100.173,96.863,97.863,15996000.0 2024-12-04,99.643,100.063,97.133,97.423,15451100.0 2024-12-05,97.083,97.343,96.283,96.803,10350000.0 2024-12-06,96.883,99.063,96.483,98.433,13791400.0 2024-12-09,98.433,98.603,96.923,97.623,9885400.0 2024-12-10,100.613,101.073,97.633,97.973,16915700.0 2024-12-11,98.063,99.903,98.063,99.033,12012400.0 2024-12-12,99.033,99.693,97.793,99.243,13619900.0 2024-12-13,98.783,99.203,97.183,97.743,16931000.0 2024-12-16,98.073,100.733,96.313,96.693,20276800.0 2024-12-17,96.083,97.803,95.973,96.583,12675900.0 2024-12-18,96.78,101.41,96.28,100.34,23442800.0 2024-12-19,98.55,103.13,98.31,102.55,24990100.0 2024-12-20,102.56,105.78,102.35,103.29,26991300.0 2024-12-23,103.26,104.57,100.96,101.17,19137800.0 2024-12-24,101.39,102.07,99.86,102.07,12311500.0 2024-12-25,102.18,103.78,100.1,100.57,15918700.0 2024-12-26,100.58,106.55,99.51,105.29,29625900.0 2024-12-27,105.18,107.41,104.63,104.98,23228200.0 2024-12-30,105.0,109.08,104.99,107.28,28298000.0 2024-12-31,106.94,107.78,103.63,103.69,19275000.0 2025-01-02,103.68,104.21,98.27,99.86,20914000.0 2025-01-03,100.23,100.55,97.39,97.78,15931300.0 2025-01-06,98.16,100.07,97.08,97.42,13061300.0 2025-01-07,97.88,101.58,97.56,101.2,19650400.0 2025-01-08,100.69,101.18,97.29,99.91,18010100.0 2025-01-09,99.28,101.14,98.96,99.24,11700600.0 2025-01-10,99.24,103.38,98.3,99.83,22027700.0 2025-01-13,97.96,99.76,97.51,99.03,13725200.0 2025-01-14,99.06,104.03,96.84,104.03,22311300.0 2025-01-15,103.92,103.92,101.54,101.84,14022300.0 2025-01-16,102.4,104.36,100.58,101.09,16413100.0 2025-01-17,100.28,103.33,99.96,101.92,15320700.0 2025-01-20,102.78,104.93,102.29,104.14,18187900.0 2025-01-21,104.45,106.27,103.36,105.93,19499900.0 2025-01-22,107.78,109.78,105.98,107.55,33130600.0 2025-01-23,108.72,108.99,105.63,105.64,22643400.0 2025-01-24,105.31,106.96,105.2,106.64,15722400.0 2025-01-27,107.11,107.57,104.78,104.79,13168900.0 2025-02-05,107.13,110.28,105.18,109.87,28283000.0 2025-02-06,109.2,112.83,108.28,112.83,29341400.0 2025-02-07,114.26,119.85,114.16,116.38,50996600.0 2025-02-10,116.64,119.06,116.19,117.62,28317600.0 2025-02-11,119.38,122.67,119.08,122.28,36131400.0 2025-02-12,121.53,134.58,120.79,134.58,47143900.0 2025-02-13,138.28,140.93,134.87,135.33,58663300.0 2025-02-14,133.28,137.58,130.29,135.2,42683100.0 2025-02-17,135.29,138.24,131.54,135.48,42084800.0 2025-02-18,139.28,148.94,136.88,142.88,72095300.0 2025-02-19,144.28,157.24,142.88,157.24,60590900.0 2025-02-20,160.28,161.24,150.98,152.27,64964100.0 2025-02-21,152.23,159.78,150.48,157.26,52661600.0 2025-02-24,154.72,154.72,147.74,149.28,54857900.0 2025-02-25,145.28,150.17,144.78,146.48,39823400.0 2025-02-26,146.79,149.2,143.25,147.77,40563600.0 2025-02-27,147.28,149.28,143.9,147.18,32438900.0 2025-02-28,145.28,147.27,140.52,141.08,37307900.0 2025-03-03,142.28,145.49,139.88,141.96,28059500.0 2025-03-04,139.49,144.08,139.28,142.68,27346000.0 2025-03-05,141.52,146.48,141.51,144.36,23094800.0 2025-03-06,145.89,148.16,145.48,146.33,31818800.0 2025-03-07,145.28,146.69,143.58,144.19,21898000.0 2025-03-10,144.15,144.78,142.38,144.34,16314100.0 2025-03-11,141.34,143.64,139.58,141.78,20397800.0 2025-03-12,142.78,143.28,140.04,140.16,18130800.0 2025-03-13,139.28,139.29,135.19,136.48,25747600.0 2025-03-14,136.0,139.77,135.93,138.96,20975100.0 2025-03-17,140.28,141.34,138.96,139.54,12298200.0 2025-03-18,140.48,141.48,138.38,139.96,12342400.0 2025-03-19,139.46,139.96,137.88,139.38,9690700.0 2025-03-20,139.36,139.36,137.07,137.24,11226600.0 2025-03-21,137.58,137.94,133.96,135.28,13474100.0 2025-03-24,135.27,136.82,133.28,135.48,10996300.0 2025-03-25,135.74,135.74,132.98,133.27,9641200.0 2025-03-26,133.27,134.06,132.66,132.88,7670600.0 2025-03-27,132.61,135.92,132.4,133.35,13905700.0 2025-03-28,133.34,135.55,132.59,132.68,10078600.0 2025-03-31,132.65,134.15,130.28,132.0,11901800.0 2025-04-01,132.58,133.83,131.28,132.94,9234700.0 2025-04-02,132.78,134.74,132.58,133.24,8541000.0 2025-04-03,131.29,133.28,129.06,129.47,13581400.0 2025-04-07,118.78,122.59,116.45,116.45,23228500.0 2025-04-08,118.28,118.42,112.19,114.43,30658500.0 2025-04-09,112.28,121.76,110.78,118.97,31632300.0 2025-04-10,123.0,124.29,120.59,122.28,20304500.0 2025-04-11,122.29,130.41,121.98,128.28,25120100.0 2025-04-14,129.29,130.26,125.28,125.9,19824000.0 2025-04-15,125.28,125.28,121.38,123.04,14723700.0 2025-04-16,125.17,125.26,121.32,123.5,14148800.0 2025-04-17,123.08,123.75,121.31,121.68,13261100.0 2025-04-18,121.27,122.26,120.46,121.56,7334100.0 2025-04-21,122.28,124.47,121.78,124.01,11191600.0 2025-04-22,123.58,123.58,121.81,122.03,10897500.0 2025-04-23,122.13,124.28,121.84,123.1,10828500.0 2025-04-24,123.16,123.17,120.43,120.98,8471900.0 2025-04-25,121.86,122.28,120.73,121.14,9500200.0 2025-04-28,121.07,122.33,120.5,121.56,9768800.0 2025-04-29,121.62,128.48,120.8,127.69,24552600.0 2025-04-30,129.26,132.54,127.82,130.86,25610800.0 2025-05-06,132.28,134.61,131.5,134.48,17634300.0 2025-05-07,136.38,136.57,130.13,131.03,21017000.0 2025-05-08,131.03,131.64,130.27,130.64,10179700.0 2025-05-09,130.08,131.18,129.28,130.02,10853700.0 2025-05-12,131.58,133.16,130.29,131.2,11745000.0 2025-05-13,132.13,132.57,130.04,130.53,10447700.0 2025-05-14,130.88,132.55,130.28,131.63,11913600.0 2025-05-15,131.53,131.53,127.28,127.32,11950200.0 2025-05-16,126.81,128.16,126.59,128.03,6861800.0 2025-05-19,128.04,128.26,125.88,127.5,7126300.0 2025-05-20,127.83,131.28,127.56,130.93,13880100.0 2025-05-21,130.06,130.4,128.23,130.01,7835700.0 2025-05-22,129.58,134.13,128.98,132.43,17169100.0 2025-05-23,132.08,132.37,129.4,129.47,9811800.0 2025-05-26,127.28,128.64,125.98,128.1,9544400.0 2025-05-27,127.77,128.07,126.1,126.15,6208800.0 2025-05-28,126.28,126.94,125.4,125.73,6814700.0 2025-05-29,126.27,128.51,125.38,127.43,8049400.0 2025-05-30,126.94,126.94,123.88,123.88,8199700.0 2025-06-03,122.29,125.63,122.29,123.88,7156700.0 2025-06-04,123.94,127.52,123.61,127.42,10829600.0 2025-06-05,127.43,132.16,126.88,131.88,12906100.0 2025-06-06,132.03,133.38,131.14,131.68,9929800.0 2025-06-09,131.76,131.98,129.16,129.28,9331900.0 2025-06-10,129.08,129.58,125.41,125.99,9848600.0 2025-06-11,126.0,128.51,126.0,126.31,7113900.0 2025-06-12,125.78,126.3,124.88,124.88,7989500.0 2025-06-13,124.78,126.74,123.46,123.79,9996200.0 2025-06-16,123.46,125.18,122.94,125.18,6031300.0 2025-06-17,126.08,127.94,123.86,124.28,9722800.0 2025-06-18,123.83,126.23,123.08,125.06,7434600.0 2025-06-19,125.28,127.99,124.77,125.6,12135500.0 2025-06-20,125.34,126.28,123.52,123.88,7287700.0 2025-06-23,122.66,124.83,121.66,123.1,8778300.0 2025-06-24,123.45,126.08,123.45,125.49,10879100.0 2025-06-25,126.17,128.01,124.78,127.83,13857900.0 2025-06-26,127.48,127.72,125.58,125.58,10896200.0 2025-06-27,126.28,128.67,125.18,127.0,12532800.0 2025-06-30,127.42,128.06,126.78,126.93,9568600.0 2025-07-01,126.94,127.48,125.8,126.96,8210500.0 2025-07-02,126.28,126.28,123.31,123.91,12697200.0 2025-07-03,123.91,125.07,123.68,124.54,7648100.0 2025-07-04,124.54,124.67,122.38,123.28,12927000.0 2025-07-07,123.28,123.78,122.31,122.46,6881700.0 2025-07-08,122.48,124.94,122.48,124.57,9845500.0 2025-07-09,124.85,124.87,122.78,122.78,8462700.0 2025-07-10,122.94,123.82,122.48,122.68,10221500.0 2025-07-11,122.68,124.76,121.97,123.06,12795200.0 2025-07-14,123.34,123.68,122.48,123.08,6605700.0 2025-07-15,123.08,123.55,120.88,122.18,12621800.0 2025-07-16,122.31,124.16,121.68,122.06,11051600.0 2025-07-17,121.99,122.18,121.16,121.77,11558800.0 2025-07-18,122.08,127.77,122.0,124.99,25993600.0 2025-07-21,124.28,125.42,123.82,124.38,11161800.0 2025-07-22,124.28,125.4,123.38,124.43,10207800.0 2025-07-23,124.28,125.28,123.78,124.19,11261300.0 2025-07-24,124.19,125.45,123.57,125.07,13421800.0 2025-07-25,125.34,127.03,123.78,125.96,16424900.0 2025-07-28,126.28,126.76,124.38,124.49,15324900.0 2025-07-29,124.4,124.61,123.18,124.37,14178800.0 2025-07-30,124.13,126.07,122.67,123.21,16318100.0 2025-07-31,122.77,124.06,120.28,120.56,21971900.0 2025-08-01,120.3,121.35,118.37,118.82,13120100.0 2025-08-04,118.0,119.05,117.8,118.9,9476900.0 2025-08-05,121.5,122.08,119.59,120.97,16050500.0 2025-08-06,120.65,120.9,119.92,120.72,10717000.0 2025-08-07,121.01,121.71,120.1,120.39,12389100.0 2025-08-08,120.52,120.59,118.5,118.73,12816000.0 2025-08-11,118.73,119.62,118.31,119.4,11100500.0 2025-08-12,119.4,120.49,118.95,120.06,17198900.0 2025-08-13,120.35,124.28,119.84,123.69,32498800.0 2025-08-14,124.0,125.8,122.31,122.34,24540700.0 2025-08-15,121.51,123.88,121.25,123.28,18752900.0 2025-08-18,123.72,131.68,122.85,127.91,45248300.0 2025-08-19,128.0,129.18,125.02,125.23,25821800.0 2025-08-20,124.62,128.7,124.61,128.7,28972000.0 2025-08-21,129.8,132.3,128.6,129.33,32832500.0 2025-08-22,129.59,136.76,129.59,136.33,47918900.0 2025-08-25,138.02,142.49,134.21,136.58,48788300.0 2025-08-26,136.18,143.89,134.39,142.1,45387100.0 2025-08-27,145.49,146.43,138.8,138.84,48103900.0 2025-08-28,138.68,142.5,137.27,142.39,44526000.0 2025-08-29,142.39,143.25,138.11,142.73,32486200.0 2025-09-01,145.0,147.5,141.88,144.7,35954400.0 2025-09-02,144.2,144.68,136.35,137.4,37101200.0 2025-09-03,137.99,139.6,134.47,135.5,27544500.0 2025-09-04,135.5,136.25,126.16,128.14,38494200.0 2025-09-05,128.4,131.94,127.62,131.5,25128800.0 2025-09-08,132.11,137.18,131.9,135.44,25462500.0 2025-09-09,134.09,134.09,130.68,131.2,18767700.0 2025-09-10,131.55,132.87,129.5,130.71,18780200.0 2025-09-11,129.78,134.5,129.18,134.5,26376800.0 2025-09-12,134.1,137.28,133.28,135.5,27820400.0 2025-09-15,140.7,141.5,136.5,138.06,33931800.0 2025-09-16,137.5,143.8,137.27,140.65,29690000.0 2025-09-17,143.48,144.86,141.52,142.46,29861000.0 2025-09-18,142.5,149.5,140.78,143.75,56299700.0 2025-09-19,143.75,146.92,141.92,142.0,31350500.0 2025-09-22,142.99,145.96,140.97,145.81,31698300.0 2025-09-23,145.08,145.68,139.18,142.5,32492300.0 2025-09-24,141.5,150.74,141.1,148.1,45561600.0 2025-09-25,148.15,152.5,146.2,150.17,38361400.0 2025-09-26,150.17,157.0,149.86,150.53,40800700.0 2025-09-29,150.1,152.38,147.29,149.45,28400100.0 2025-09-30,150.78,152.63,149.69,150.67,26204200.0 2025-10-09,146.16,151.9,144.38,149.52,47152100.0 2025-10-10,146.7,148.43,140.71,141.32,35912000.0 2025-10-13,136.0,138.98,135.4,137.82,32444800.0 2025-10-14,138.3,139.16,130.82,131.18,31770000.0 2025-10-15,130.88,133.66,129.3,133.39,21233900.0 2025-10-16,131.7,133.97,131.0,132.24,13312200.0 2025-10-17,132.12,132.12,126.7,126.77,20207200.0 2025-10-20,128.56,129.32,125.77,126.7,15220700.0 2025-10-21,127.2,129.65,126.85,129.32,16000300.0 2025-10-22,128.55,130.3,127.5,128.51,11671000.0 2025-10-23,127.7,128.97,126.38,128.8,10981300.0 2025-10-24,130.11,132.14,129.38,132.12,18156000.0 2025-10-27,133.94,134.45,131.12,132.87,20545200.0 2025-10-28,132.43,137.4,132.01,136.08,25727000.0 2025-10-29,134.34,134.86,133.0,134.77,20791700.0 2025-10-30,134.78,135.38,130.86,131.85,21211100.0 2025-10-31,130.81,132.25,130.05,130.21,15039500.0 2025-11-03,130.22,130.23,127.0,129.06,13005200.0 2025-11-04,129.06,129.06,125.9,126.3,12820000.0 2025-11-05,123.67,125.95,123.55,125.45,10479700.0 2025-11-06,125.63,127.45,125.33,127.1,11296000.0 2025-11-07,126.42,126.42,124.67,125.27,9436100.0 2025-11-10,125.4,125.9,124.01,125.6,11287400.0 2025-11-11,126.3,126.69,123.3,123.3,13180100.0 2025-11-12,123.3,123.66,121.22,123.59,9672500.0 2025-11-13,123.65,124.38,122.98,123.77,11180000.0 2025-11-14,122.3,123.05,121.22,121.26,11417000.0 2025-11-17,121.62,122.41,120.33,120.82,8088000.0 2025-11-18,120.83,123.15,120.3,121.8,10717400.0 2025-11-19,121.8,122.14,119.25,119.5,9918200.0 2025-11-20,120.5,121.0,118.03,118.05,9057300.0 2025-11-21,116.5,117.49,115.0,115.42,12929800.0 2025-11-24,116.52,117.05,115.22,116.71,9653200.0 2025-11-25,117.29,118.69,116.68,116.96,10746100.0 2025-11-26,116.3,117.75,115.57,116.81,10922500.0 2025-11-27,117.16,121.15,116.9,119.05,17539400.0 2025-11-28,118.9,119.7,117.5,119.37,9505200.0 2025-12-01,119.9,121.21,118.92,121.2,11220900.0 2025-12-02,121.6,123.3,120.38,120.98,12043600.0 2025-12-03,121.0,121.0,118.51,119.05,9892700.0 2025-12-04,118.92,119.75,117.6,119.4,7123300.0 2025-12-05,119.5,120.0,118.5,119.88,8774900.0 2025-12-08,119.92,121.7,119.92,120.88,11521400.0 2025-12-09,120.9,121.4,119.68,119.93,8820200.0 2025-12-10,120.9,124.35,120.9,123.6,20741400.0 2025-12-11,123.88,124.1,121.56,121.67,11525200.0 2025-12-12,121.67,127.88,121.21,126.42,28444600.0 2025-12-15,125.35,126.35,124.19,124.23,15276200.0 2025-12-16,125.7,126.9,124.28,124.7,13921000.0 2025-12-17,124.4,126.1,122.96,125.64,13316800.0 2025-12-18,124.89,125.48,122.7,122.9,13713400.0 2025-12-19,123.55,125.5,123.3,124.28,11077300.0 2025-12-22,124.6,126.4,124.6,125.6,10471700.0 2025-12-23,125.61,126.56,124.76,125.09,10673200.0 2025-12-24,125.22,126.8,124.95,126.4,10967900.0 2025-12-25,125.98,127.67,125.7,127.03,9399400.0 2025-12-26,127.08,129.47,126.5,128.74,13877500.0 2025-12-29,128.74,129.33,126.73,126.82,14632600.0 2025-12-30,126.47,127.85,126.23,126.7,9780600.0 2025-12-31,126.93,127.4,125.73,125.8,8926300.0 2026-01-05,126.26,129.0,126.26,128.64,15349800.0 2026-01-06,128.78,131.76,128.66,130.8,21557600.0 2026-01-07,131.72,131.9,128.72,129.42,18677300.0 2026-01-08,128.8,134.07,128.73,131.76,20349000.0 2026-01-09,131.76,132.09,129.98,131.42,16439400.0 2026-01-12,131.43,135.23,129.48,133.45,24798100.0 2026-01-13,133.7,134.56,127.9,128.28,26189000.0 2026-01-14,128.1,130.86,127.1,127.61,22604200.0 2026-01-15,127.52,128.58,126.11,128.37,17089700.0 2026-01-16,129.42,132.2,128.9,130.73,23256700.0 2026-01-19,130.73,131.6,128.6,128.82,16067000.0 2026-01-20,129.0,132.05,128.55,128.89,18186200.0 2026-01-21,127.96,131.65,127.9,130.32,22620100.0 2026-01-22,131.2,131.75,128.3,128.74,18997800.0 2026-01-23,128.75,130.5,128.07,129.3,20173400.0 2026-01-26,129.3,129.64,124.5,124.52,27384800.0 2026-01-27,124.4,125.8,122.63,124.76,17527700.0 2026-01-28,124.7,130.76,124.6,127.98,33487000.0 2026-01-29,127.2,127.78,122.48,122.78,30003600.0 2026-01-30,122.41,123.25,120.37,121.1,15909300.0 2026-02-02,120.48,121.69,117.6,117.85,14366600.0 2026-02-03,119.61,119.78,116.9,118.33,13784300.0 2026-02-04,117.21,117.55,115.79,117.19,12839000.0 2026-02-05,116.38,117.69,116.11,117.53,10251000.0 2026-02-06,116.5,116.9,115.51,115.85,12701800.0 2026-02-09,117.24,117.4,116.22,116.91,11178100.0 2026-02-10,116.94,118.56,116.92,117.73,10607900.0 2026-02-11,117.71,118.1,116.95,117.19,7679000.0 2026-02-12,117.23,117.83,116.26,116.95,10530700.0 2026-02-13,116.46,117.38,115.7,115.72,10849100.0 2026-02-24,116.9,117.66,115.68,117.18,11478300.0 2026-02-25,117.19,118.16,116.8,117.74,12001200.0 2026-02-26,118.0,122.91,117.33,122.5,26192100.0 2026-02-27,120.9,124.1,120.52,122.9,17437000.0 2026-03-02,120.28,121.62,118.56,118.83,18946200.0 2026-03-03,118.58,121.1,115.9,116.25,17536100.0 2026-03-04,114.9,116.6,113.4,113.42,16460400.0 2026-03-05,115.7,115.78,113.79,114.07,10138400.0 2026-03-06,114.07,115.48,113.61,114.95,7838700.0 2026-03-09,112.9,112.91,110.46,112.1,13633500.0 2026-03-10,113.5,114.42,113.15,113.98,8232300.0 2026-03-11,113.9,114.79,113.61,114.2,9160500.0 2026-03-12,113.89,114.49,112.1,112.72,8311600.0 2026-03-13,111.9,113.07,111.25,111.63,8439200.0 2026-03-16,111.64,111.71,108.31,110.2,14403600.0 2026-03-17,110.75,111.3,108.8,108.82,10004000.0 2026-03-18,109.4,109.56,106.48,108.18,12543200.0 2026-03-19,106.59,106.89,105.18,105.74,12378900.0 2026-03-20,106.21,106.52,103.45,103.45,11687000.0 2026-03-23,100.42,101.59,98.15,98.52,16731900.0 2026-03-24,99.85,100.4,97.66,99.88,10546000.0 2026-03-25,100.39,102.68,100.39,102.25,11184200.0 2026-03-26,101.68,102.07,99.72,99.9,7512000.0 2026-03-27,98.47,101.48,98.47,100.92,7757000.0 2026-03-30,99.33,100.68,98.6,100.22,7446500.0 2026-03-31,98.7,99.56,94.46,94.86,21256100.0 2026-04-01,96.74,96.9,94.9,95.95,14999100.0 2026-04-02,95.39,95.39,91.02,91.25,24523100.0 2026-04-03,92.03,92.08,89.51,90.05,14073500.0 2026-04-07,90.13,91.58,90.11,90.72,10123100.0 2026-04-08,92.25,95.38,92.25,95.35,19735500.0 2026-04-09,93.9,94.49,93.12,94.14,13940200.0 2026-04-10,94.9,96.65,94.8,95.25,14485200.0 2026-04-13,94.19,95.69,93.93,94.73,11717700.0 2026-04-14,95.49,96.2,93.65,94.56,16882700.0 2026-04-15,94.56,95.4,92.19,92.21,22632200.0 2026-04-16,92.65,94.07,92.39,93.61,16645000.0 2026-04-17,93.53,93.8,92.08,92.94,16628300.0 2026-04-20,92.94,94.39,92.88,93.68,17973500.0 2026-04-21,93.23,93.51,91.52,92.75,17130100.0 2026-04-22,92.38,94.1,92.1,94.1,19792500.0 2026-04-23,94.36,94.4,92.12,92.34,16786200.0 2026-04-24,92.15,96.62,92.07,95.02,34977500.0 2026-04-27,96.09,104.53,96.0,104.53,52371000.0 2026-04-28,106.85,106.85,103.3,103.79,51166000.0 2026-04-29,102.75,103.25,99.64,101.49,36634500.0 2026-04-30,97.67,99.28,96.9,98.2,46004700.0 2026-05-06,99.59,103.7,99.4,100.8,45814000.0 2026-05-07,101.8,101.9,99.01,100.16,28388300.0 2026-05-08,99.21,99.5,98.21,99.08,22317700.0 2026-05-11,99.98,101.98,99.76,101.28,32800600.0 2026-05-12,101.9,104.3,100.41,103.21,38357000.0 2026-05-13,101.58,103.8,99.5,103.41,36049400.0 2026-05-14,104.41,104.44,100.4,100.4,30313300.0 2026-05-15,100.45,104.6,97.7,101.29,41659800.0 2026-05-18,100.8,102.74,98.92,99.69,28330000.0 2026-05-19,99.7,102.79,97.09,102.52,34963600.0 2026-05-20,101.52,102.1,100.28,101.2,23220600.0 2026-05-21,102.7,108.33,101.7,102.56,64140800.0 2026-05-22,104.45,104.5,100.7,104.15,39482200.0 2026-05-25,104.9,108.99,103.8,108.84,52947300.0 2026-05-26,108.84,108.85,104.24,105.97,43446400.0 2026-05-27,106.84,108.31,104.23,104.86,37026900.0 2026-05-28,103.65,103.65,99.95,101.8,36653300.0 2026-05-29,101.8,102.29,94.9,94.9,37496200.0 2026-06-01,94.78,94.79,92.1,92.13,23275700.0 2026-06-02,91.92,93.28,90.87,92.55,18222000.0 2026-06-03,92.32,101.82,92.26,100.81,60746800.0 2026-06-04,98.0,101.9,96.17,98.86,40553700.0 2026-06-05,97.5,97.83,95.35,95.39,24443100.0 2026-06-08,91.5,93.35,91.0,92.02,22799200.0 2026-06-09,93.39,93.59,91.72,93.32,17256400.0 2026-06-10,92.0,92.58,89.63,90.18,21246900.0 2026-06-11,89.65,90.0,85.08,85.17,28007500.0 2026-06-12,86.9,87.25,85.34,86.01,21411300.0 2026-06-15,86.7,88.72,85.57,88.72,18834800.0 2026-06-16,88.0,89.65,87.72,88.2,17121100.0 2026-06-17,87.64,91.2,87.31,90.12,21975300.0 2026-06-18,89.88,91.36,89.4,89.97,19110300.0 2026-06-22,89.9,90.88,87.79,90.56,22602100.0 2026-06-23,89.8,91.23,87.51,87.7,21437500.0 2026-06-24,86.75,91.59,86.38,90.3,25267700.0 2026-06-25,90.61,92.43,88.8,89.71,23723400.0 2026-06-26,88.7,90.5,86.5,86.72,22099200.0 2026-06-29,86.0,89.0,84.63,88.3,27055700.0 2026-06-30,88.2,95.0,87.51,94.85,42341600.0 2026-07-01,95.8,99.5,94.5,97.11,40915000.0 2026-07-02,94.45,105.98,92.5,101.27,73251900.0 2026-07-03,100.18,105.2,98.8,102.3,44021600.0 2026-07-06,103.21,103.7,96.88,97.0,34978800.0 2026-07-07,96.32,102.8,95.5,99.46,34630200.0 2026-07-08,99.85,103.48,97.01,100.95,34150900.0 2026-07-09,102.15,107.75,99.44,107.14,47471600.0 2026-07-10,105.94,109.8,103.2,103.21,44860000.0 2026-07-13,103.21,107.53,101.0,102.49,34783300.0 2026-07-14,101.0,106.52,98.35,106.15,39928600.0 2026-07-15,109.58,112.3,105.58,111.12,65599200.0 2026-07-16,108.08,113.77,108.0,109.85,45522700.0 2026-07-17,109.03,112.48,103.33,104.12,48088800.0 2026-07-20,106.0,106.99,97.99,101.16,43161000.0 2026-07-21,104.0,104.0,98.24,102.42,34127600.0 2026-07-22,101.66,106.64,100.6,101.98,30476200.0 2026-07-23,103.5,103.5,96.08,96.66,29203200.0 2026-07-24,95.3,99.65,95.08,96.9,20859000.0 2026-07-27,98.0,98.58,92.92,95.31,19916300.0 2026-07-28,93.98,95.75,90.63,91.8,19905900.0 2026-07-29,94.46,94.46,90.83,91.69,18833800.0 2026-07-30,91.67,91.68,86.86,88.5,26206300.0 2026-07-31,90.5,91.87,88.7,88.7,26339600.0 2026-08-03,87.66,89.22,87.02,88.22,16164100.0 2026-08-04,88.68,88.88,87.01,87.95,22997900.0 2026-08-05,88.8,91.69,88.13,90.83,28323800.0 2026-08-06,89.81,90.25,88.44,89.65,24838100.0 2026-08-07,89.49,90.15,88.41,89.76,17505000.0 2026-08-10,90.09,90.1,88.08,89.14,16586300.0 2026-08-11,89.0,94.89,88.68,93.26,41088000.0 2026-08-12,92.71,93.6,91.25,91.52,19136300.0 2026-08-13,91.9,92.51,90.0,90.02,19888700.0 2026-08-14,90.45,91.12,89.73,91.08,12497400.0 2026-08-17,91.2,92.17,90.74,92.14,15155300.0 2026-08-18,91.66,92.15,90.02,90.54,18203600.0 2026-08-19,89.05,89.5,86.59,86.9,23268900.0 2026-08-20,87.0,87.35,85.98,85.99,13859900.0 2026-08-21,85.44,86.61,85.01,85.82,10579600.0 2026-08-24,85.83,85.85,82.25,82.5,19164600.0 2026-08-25,80.9,85.98,80.1,85.55,22667100.0 2026-08-26,85.02,85.45,83.93,84.0,12214200.0 2026-08-27,84.29,84.94,83.3,84.54,12907200.0 2026-08-28,84.33,85.0,81.76,82.0,19775900.0 2026-08-31,81.0,83.27,80.71,83.27,11046600.0 2026-09-01,82.77,83.38,82.58,82.85,7186000.0 2026-09-02,82.18,82.39,80.38,80.61,13157900.0 2026-09-03,81.01,81.25,78.7,79.3,14210400.0 2026-09-04,79.89,82.25,79.85,80.25,18533300.0 2026-09-07,81.0,81.74,79.8,81.08,18109100.0 2026-09-08,81.0,81.7,79.39,80.47,16615200.0 2026-09-09,80.22,80.87,79.7,80.01,12053900.0 2026-09-10,79.5,79.67,78.85,78.93,9154100.0 2026-09-11,78.28,78.28,76.1,76.88,19109700.0 2026-09-14,76.15,78.25,75.85,77.91,9651300.0 2026-09-15,77.38,78.78,77.38,77.52,7064700.0 2026-09-16,77.43,78.65,76.82,78.4,9384100.0 2026-09-17,77.9,79.15,77.84,78.62,9081100.0 2026-09-18,79.17,81.78,79.17,81.27,16746500.0 2026-09-21,81.36,82.25,80.38,80.78,10745000.0 2026-09-22,81.55,83.86,81.38,82.88,21490400.0 2026-09-23,82.89,83.22,82.05,82.77,7891500.0 2026-09-24,82.33,82.68,81.24,81.4,7318300.0 2026-09-28,81.18,82.2,80.64,80.75,11603500.0 2026-09-29,80.5,81.39,79.85,80.36,7162600.0 2026-09-30,80.9,82.74,80.46,82.21,12893000.0 2026-10-08,81.62,82.69,78.22,78.96,13894900.0 2026-10-09,78.39,80.23,77.33,79.15,10290200.0 2026-10-12,79.16,79.2,77.0,77.29,7569700.0 2026-10-13,76.68,77.39,74.6,75.96,10889600.0 2026-10-14,75.86,76.43,74.23,74.3,7736600.0 2026-10-15,72.0,73.78,71.8,73.09,11367200.0 2026-10-16,74.0,74.19,70.78,71.53,12889500.0 2026-10-19,71.3,73.16,71.07,72.74,8449200.0 2026-10-20,72.5,77.0,72.41,76.91,14909800.0 2026-10-21,78.03,78.07,76.9,77.48,8948700.0 2026-10-22,77.88,79.15,77.4,78.4,12558100.0 2026-10-23,78.0,82.49,77.23,82.2,20348400.0 2026-10-26,81.5,85.62,81.31,84.65,23281200.0 2026-10-27,84.26,84.75,82.21,82.29,14527500.0 2026-10-28,84.4,86.5,82.78,85.2,19649300.0 2026-10-29,86.39,86.93,82.71,85.79,20101500.0 2026-10-30,86.59,86.59,82.15,82.45,16385900.0 2026-11-02,84.2,84.2,81.46,83.15,12257900.0 2026-11-03,83.59,84.6,81.21,84.06,13949900.0