722 lines
63 KiB
Plaintext
722 lines
63 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2022-01-19,42.0,43.0,38.0,38.0,129900.0
|
|
2022-01-20,45.0,48.369998931884766,40.95000076293945,40.95000076293945,153400.0
|
|
2022-01-21,45.0,49.95000076293945,42.95000076293945,43.0,329500.0
|
|
2022-01-24,42.79999923706055,45.0,41.880001068115234,44.91999816894531,110000.0
|
|
2022-01-25,41.89799880981445,44.91999816894531,41.33000183105469,42.5,23500.0
|
|
2022-01-26,43.220001220703125,45.060001373291016,42.25,45.0099983215332,90500.0
|
|
2022-01-27,45.7599983215332,49.619998931884766,43.75,47.2599983215332,151600.0
|
|
2022-01-28,46.75,47.599998474121094,44.150001525878906,44.54999923706055,43600.0
|
|
2022-01-31,48.0,48.0,46.0,46.0,71300.0
|
|
2022-02-01,49.779998779296875,50.0,47.04999923706055,47.5,298800.0
|
|
2022-02-02,53.0099983215332,56.22999954223633,49.79999923706055,50.03499984741211,23860900.0
|
|
2022-02-03,53.619998931884766,56.56999969482422,50.29999923706055,52.189998626708984,8425500.0
|
|
2022-02-04,50.13999938964844,54.33000183105469,50.119998931884766,52.599998474121094,6757800.0
|
|
2022-02-07,46.06999969482422,50.040000915527344,46.0,50.0,9432500.0
|
|
2022-02-08,45.5,47.560001373291016,44.16999816894531,45.130001068115234,7277500.0
|
|
2022-02-09,47.310001373291016,47.45000076293945,43.880001068115234,44.75,4393100.0
|
|
2022-02-10,47.04999923706055,48.5,45.380001068115234,45.5099983215332,2450000.0
|
|
2022-02-11,48.09000015258789,48.90999984741211,46.060001373291016,46.7599983215332,3456800.0
|
|
2022-02-14,48.11000061035156,49.0,46.9900016784668,48.189998626708984,2155000.0
|
|
2022-02-15,48.0,48.45000076293945,47.20000076293945,47.70000076293945,2359800.0
|
|
2022-02-16,47.20000076293945,48.470001220703125,46.95000076293945,47.720001220703125,5855300.0
|
|
2022-02-17,45.290000915527344,47.08000183105469,45.189998626708984,46.31999969482422,3142600.0
|
|
2022-02-18,45.40999984741211,45.900001525878906,44.79999923706055,45.150001525878906,2018700.0
|
|
2022-02-22,43.540000915527344,45.68000030517578,43.4900016784668,45.40999984741211,2611100.0
|
|
2022-02-23,43.09000015258789,43.9900016784668,42.18000030517578,43.689998626708984,2791200.0
|
|
2022-02-24,44.31999969482422,44.59000015258789,42.220001220703125,43.150001525878906,2447900.0
|
|
2022-02-25,43.90999984741211,44.93000030517578,43.7400016784668,44.29999923706055,2040700.0
|
|
2022-02-28,45.97999954223633,46.619998931884766,42.459999084472656,43.29999923706055,5534900.0
|
|
2022-03-01,47.790000915527344,48.04999923706055,45.349998474121094,45.619998931884766,4212900.0
|
|
2022-03-02,49.459999084472656,50.29999923706055,47.33000183105469,48.0,3517100.0
|
|
2022-03-03,49.52000045776367,50.33000183105469,47.547000885009766,49.81999969482422,2072200.0
|
|
2022-03-04,51.0,51.040000915527344,48.25,49.16999816894531,2544600.0
|
|
2022-03-07,51.650001525878906,52.58000183105469,49.869998931884766,51.060001373291016,2726900.0
|
|
2022-03-08,52.31999969482422,55.31999969482422,50.849998474121094,51.18000030517578,3873700.0
|
|
2022-03-09,51.33000183105469,53.68000030517578,50.59000015258789,52.439998626708984,3050600.0
|
|
2022-03-10,51.31999969482422,51.63999938964844,49.27000045776367,50.56999969482422,2692700.0
|
|
2022-03-11,49.31999969482422,51.84000015258789,48.290000915527344,51.41999816894531,3034100.0
|
|
2022-03-14,50.95000076293945,51.86000061035156,48.59000015258789,51.86000061035156,2916600.0
|
|
2022-03-15,51.290000915527344,51.59000015258789,49.900001525878906,51.34000015258789,2117400.0
|
|
2022-03-16,51.77000045776367,52.400001525878906,50.349998474121094,51.709999084472656,2989800.0
|
|
2022-03-17,50.9900016784668,52.709999084472656,50.90999984741211,51.880001068115234,2244600.0
|
|
2022-03-18,49.0099983215332,51.40999984741211,48.880001068115234,50.650001525878906,9663900.0
|
|
2022-03-21,49.220001220703125,49.43000030517578,48.599998474121094,48.90999984741211,2452000.0
|
|
2022-03-22,51.13999938964844,52.04999923706055,50.0099983215332,50.349998474121094,3841900.0
|
|
2022-03-23,50.9900016784668,51.77000045776367,50.70000076293945,50.70000076293945,2396200.0
|
|
2022-03-24,52.40999984741211,52.58000183105469,50.766998291015625,51.18000030517578,2335200.0
|
|
2022-03-25,53.79999923706055,53.81999969482422,52.029998779296875,52.2400016784668,2441200.0
|
|
2022-03-28,56.779998779296875,56.849998474121094,54.04999923706055,54.380001068115234,3127000.0
|
|
2022-03-29,56.33000183105469,57.38999938964844,54.630001068115234,57.0,2201300.0
|
|
2022-03-30,57.5,57.790000915527344,55.70000076293945,56.16999816894531,1934100.0
|
|
2022-03-31,56.25,59.08000183105469,55.779998779296875,58.34000015258789,3817600.0
|
|
2022-04-01,58.02000045776367,58.29999923706055,55.70000076293945,56.36000061035156,2156500.0
|
|
2022-04-04,58.380001068115234,58.70000076293945,57.529998779296875,58.36000061035156,1885100.0
|
|
2022-04-05,59.0,60.31999969482422,58.45000076293945,58.650001525878906,2143100.0
|
|
2022-04-06,59.599998474121094,60.08000183105469,58.369998931884766,58.900001525878906,2559400.0
|
|
2022-04-07,60.90999984741211,61.06999969482422,59.349998474121094,59.7599983215332,3925800.0
|
|
2022-04-08,64.0199966430664,64.9000015258789,60.900001525878906,61.220001220703125,4762100.0
|
|
2022-04-11,60.68000030517578,64.66200256347656,60.40999984741211,64.18000030517578,3487700.0
|
|
2022-04-12,61.869998931884766,63.209999084472656,60.880001068115234,61.0,2553000.0
|
|
2022-04-13,64.19999694824219,64.55000305175781,61.75,62.040000915527344,3405700.0
|
|
2022-04-14,62.54999923706055,64.72000122070312,62.180999755859375,64.12000274658203,1860100.0
|
|
2022-04-18,63.310001373291016,64.16999816894531,62.290000915527344,62.290000915527344,1216800.0
|
|
2022-04-19,66.70999908447266,66.88999938964844,62.880001068115234,63.630001068115234,2078800.0
|
|
2022-04-20,65.41000366210938,68.68000030517578,65.06500244140625,67.81999969482422,2182800.0
|
|
2022-04-21,62.66999816894531,66.30000305175781,62.150001525878906,65.0,2493700.0
|
|
2022-04-22,62.43000030517578,64.45600128173828,62.290000915527344,62.5,2030500.0
|
|
2022-04-25,62.27000045776367,62.84000015258789,59.439998626708984,62.36000061035156,2261600.0
|
|
2022-04-26,59.95000076293945,62.220001220703125,59.90999984741211,61.79999923706055,2136500.0
|
|
2022-04-27,60.09000015258789,61.189998626708984,59.72999954223633,60.0099983215332,1991600.0
|
|
2022-04-28,61.310001373291016,61.349998474121094,58.79999923706055,60.220001220703125,3354600.0
|
|
2022-04-29,59.209999084472656,61.86000061035156,59.150001525878906,61.5,2578400.0
|
|
2022-05-02,58.20000076293945,59.9900016784668,56.900001525878906,59.29999923706055,2488200.0
|
|
2022-05-03,59.70000076293945,60.45000076293945,58.45000076293945,58.45000076293945,2224200.0
|
|
2022-05-04,61.810001373291016,62.29499816894531,59.84299850463867,60.119998931884766,2628900.0
|
|
2022-05-05,60.15999984741211,61.9900016784668,59.16999816894531,61.220001220703125,1946800.0
|
|
2022-05-06,60.27000045776367,61.22999954223633,58.70000076293945,60.2599983215332,2861000.0
|
|
2022-05-09,57.619998931884766,60.56999969482422,56.56999969482422,60.56999969482422,2193700.0
|
|
2022-05-10,57.040000915527344,59.869998931884766,56.73500061035156,58.25,2156200.0
|
|
2022-05-11,57.369998931884766,59.029998779296875,56.529998779296875,57.11000061035156,1877000.0
|
|
2022-05-12,53.470001220703125,57.849998474121094,53.08000183105469,57.310001373291016,3785600.0
|
|
2022-05-13,54.61000061035156,55.9010009765625,53.630001068115234,54.529998779296875,2317500.0
|
|
2022-05-16,56.59000015258789,57.130001068115234,54.34000015258789,54.41999816894531,1631900.0
|
|
2022-05-17,59.31999969482422,59.47999954223633,55.97999954223633,56.849998474121094,2215100.0
|
|
2022-05-18,57.279998779296875,60.255001068115234,56.93000030517578,59.41999816894531,4609100.0
|
|
2022-05-19,57.22999954223633,57.5099983215332,54.91999816894531,57.130001068115234,2181100.0
|
|
2022-05-20,56.650001525878906,58.939998626708984,55.4900016784668,57.5099983215332,2266200.0
|
|
2022-05-23,56.599998474121094,57.59000015258789,55.86000061035156,57.5,1581800.0
|
|
2022-05-24,56.779998779296875,57.36000061035156,55.06999969482422,56.54999923706055,1682300.0
|
|
2022-05-25,59.16999816894531,59.34000015258789,56.880001068115234,56.880001068115234,1974700.0
|
|
2022-05-26,62.470001220703125,63.042999267578125,59.16999816894531,59.18000030517578,3260100.0
|
|
2022-05-27,66.5999984741211,66.63999938964844,62.0,62.400001525878906,2793800.0
|
|
2022-05-31,62.08000183105469,66.38999938964844,61.369998931884766,65.54000091552734,7389300.0
|
|
2022-06-01,63.650001525878906,63.91999816894531,62.150001525878906,62.380001068115234,2008600.0
|
|
2022-06-02,63.75,64.12000274658203,61.97999954223633,63.689998626708984,1758500.0
|
|
2022-06-03,65.16999816894531,65.81999969482422,63.119998931884766,63.2599983215332,1793500.0
|
|
2022-06-06,66.38999938964844,66.94000244140625,65.38500213623047,65.56999969482422,2033200.0
|
|
2022-06-07,66.55000305175781,66.69999694824219,65.16100311279297,65.5199966430664,2721700.0
|
|
2022-06-08,64.7699966430664,66.47000122070312,63.130001068115234,66.44000244140625,1922200.0
|
|
2022-06-09,61.209999084472656,64.45999908447266,61.15999984741211,64.26000213623047,1811000.0
|
|
2022-06-10,59.790000915527344,61.060001373291016,59.209999084472656,59.849998474121094,1540800.0
|
|
2022-06-13,55.47999954223633,58.9900016784668,55.20000076293945,58.27000045776367,2113200.0
|
|
2022-06-14,54.439998626708984,56.47999954223633,53.31999969482422,56.029998779296875,2330400.0
|
|
2022-06-15,58.20000076293945,59.55500030517578,55.68000030517578,55.70000076293945,3891700.0
|
|
2022-06-16,58.2599983215332,58.349998474121094,56.08000183105469,56.33000183105469,4837000.0
|
|
2022-06-17,58.099998474121094,59.5,55.48500061035156,58.54999923706055,6478700.0
|
|
2022-06-21,60.380001068115234,60.939998626708984,58.099998474121094,58.099998474121094,4363600.0
|
|
2022-06-22,59.209999084472656,60.43000030517578,58.8650016784668,59.279998779296875,3233400.0
|
|
2022-06-23,58.650001525878906,61.22999954223633,57.790000915527344,59.880001068115234,2667600.0
|
|
2022-06-24,59.279998779296875,60.34000015258789,57.97999954223633,58.84000015258789,6473700.0
|
|
2022-06-27,59.41999816894531,59.87099838256836,58.41999816894531,59.119998931884766,1718900.0
|
|
2022-06-28,58.08000183105469,60.90999984741211,57.83000183105469,59.84000015258789,1401700.0
|
|
2022-06-29,57.310001373291016,58.154998779296875,56.31999969482422,57.959999084472656,1412200.0
|
|
2022-06-30,57.2599983215332,58.83399963378906,56.54999923706055,56.900001525878906,2424400.0
|
|
2022-07-01,57.599998474121094,58.09000015258789,56.619998931884766,56.720001220703125,1531900.0
|
|
2022-07-05,54.939998626708984,57.369998931884766,52.88999938964844,57.150001525878906,2696000.0
|
|
2022-07-06,56.7599983215332,57.220001220703125,54.560001373291016,55.130001068115234,1716600.0
|
|
2022-07-07,59.11000061035156,59.900001525878906,57.56999969482422,57.56999969482422,1872100.0
|
|
2022-07-08,59.650001525878906,59.810001373291016,57.41999816894531,58.939998626708984,2096000.0
|
|
2022-07-11,59.84000015258789,60.13999938964844,58.40999984741211,59.650001525878906,1774700.0
|
|
2022-07-12,59.22999954223633,61.11000061035156,58.91999816894531,59.40999984741211,1808400.0
|
|
2022-07-13,59.81999969482422,60.279998779296875,58.150001525878906,58.150001525878906,1577200.0
|
|
2022-07-14,57.91999816894531,58.970001220703125,57.09000015258789,58.290000915527344,2608600.0
|
|
2022-07-15,55.65999984741211,56.645999908447266,52.63999938964844,54.959999084472656,5186100.0
|
|
2022-07-18,54.810001373291016,56.66999816894531,54.59000015258789,56.33000183105469,2583100.0
|
|
2022-07-19,55.0,55.5,54.16999816894531,55.439998626708984,2326200.0
|
|
2022-07-20,54.06999969482422,55.345001220703125,53.369998931884766,55.15999984741211,2803600.0
|
|
2022-07-21,54.15999984741211,54.85499954223633,53.310001373291016,53.86000061035156,1816800.0
|
|
2022-07-22,54.0,55.599998474121094,53.41999816894531,54.790000915527344,1503100.0
|
|
2022-07-25,54.959999084472656,55.060001373291016,53.369998931884766,53.97999954223633,1847700.0
|
|
2022-07-26,55.5,56.66999816894531,54.88999938964844,55.400001525878906,1993500.0
|
|
2022-07-27,55.529998779296875,55.7599983215332,54.18000030517578,55.029998779296875,1557200.0
|
|
2022-07-28,64.58999633789062,65.94000244140625,62.189998626708984,62.58000183105469,8460600.0
|
|
2022-07-29,66.0999984741211,66.5999984741211,63.63999938964844,63.849998474121094,3895200.0
|
|
2022-08-01,65.30000305175781,66.5999984741211,64.12999725341797,66.05000305175781,2735200.0
|
|
2022-08-02,65.83999633789062,66.79000091552734,64.98999786376953,65.30000305175781,1722900.0
|
|
2022-08-03,67.16999816894531,67.37999725341797,65.54000091552734,66.62999725341797,2286700.0
|
|
2022-08-04,67.45999908447266,68.37000274658203,65.51000213623047,65.51000213623047,2425900.0
|
|
2022-08-05,74.30000305175781,75.9800033569336,69.75,69.76000213623047,4216800.0
|
|
2022-08-08,75.88999938964844,77.62999725341797,74.97000122070312,77.01000213623047,3183600.0
|
|
2022-08-09,75.72000122070312,76.7699966430664,75.0199966430664,75.75,2945700.0
|
|
2022-08-10,77.12000274658203,77.19999694824219,75.5,76.05000305175781,2134600.0
|
|
2022-08-11,78.83000183105469,80.05999755859375,76.68000030517578,77.12000274658203,2540200.0
|
|
2022-08-12,81.5,81.68000030517578,79.04000091552734,79.6500015258789,2170800.0
|
|
2022-08-15,81.19999694824219,82.43000030517578,80.25,80.25,1980100.0
|
|
2022-08-16,81.4000015258789,82.11000061035156,80.9000015258789,81.0999984741211,1878800.0
|
|
2022-08-17,79.69999694824219,81.44999694824219,79.0999984741211,80.41999816894531,2502200.0
|
|
2022-08-18,81.5999984741211,82.1449966430664,79.41999816894531,79.41999816894531,1939600.0
|
|
2022-08-19,80.83999633789062,81.27999877929688,79.8499984741211,80.30999755859375,1704000.0
|
|
2022-08-22,79.6500015258789,80.75,79.5199966430664,80.75,1724600.0
|
|
2022-08-23,79.75,80.88999938964844,79.5999984741211,80.2699966430664,1065800.0
|
|
2022-08-24,80.37000274658203,80.81500244140625,79.30999755859375,79.66000366210938,1430200.0
|
|
2022-08-25,82.73999786376953,82.83000183105469,79.76499938964844,80.01000213623047,1551700.0
|
|
2022-08-26,80.83000183105469,83.2300033569336,80.5999984741211,82.73999786376953,1641000.0
|
|
2022-08-29,81.0,81.98999786376953,79.1500015258789,79.6500015258789,1191200.0
|
|
2022-08-30,79.69000244140625,81.58000183105469,78.9800033569336,81.58000183105469,1802800.0
|
|
2022-08-31,81.58999633789062,82.38999938964844,79.56999969482422,80.26000213623047,3016500.0
|
|
2022-09-01,82.5199966430664,82.94000244140625,81.16000366210938,81.58999633789062,2421100.0
|
|
2022-09-02,81.06999969482422,83.69000244140625,80.95999908447266,82.58000183105469,2232200.0
|
|
2022-09-06,82.26000213623047,82.69999694824219,81.08000183105469,81.69999694824219,2013300.0
|
|
2022-09-07,82.9000015258789,84.45999908447266,81.68399810791016,82.5999984741211,1759100.0
|
|
2022-09-08,85.79000091552734,85.94999694824219,82.87000274658203,82.87000274658203,2184400.0
|
|
2022-09-09,87.51000213623047,87.80999755859375,85.43499755859375,86.5,1905300.0
|
|
2022-09-12,88.12999725341797,88.66000366210938,87.45999908447266,88.55999755859375,1733800.0
|
|
2022-09-13,86.37999725341797,88.02999877929688,85.7699966430664,86.9000015258789,1974200.0
|
|
2022-09-14,88.05000305175781,88.52999877929688,86.26000213623047,86.37999725341797,3600300.0
|
|
2022-09-15,86.80000305175781,88.26000213623047,86.30999755859375,87.87999725341797,3631800.0
|
|
2022-09-16,85.56999969482422,86.86000061035156,84.89299774169922,86.61000061035156,6245600.0
|
|
2022-09-19,89.36000061035156,89.69999694824219,85.25,85.4000015258789,4407400.0
|
|
2022-09-20,87.75,90.18000030517578,87.55999755859375,88.41000366210938,4626000.0
|
|
2022-09-21,87.27999877929688,90.08999633789062,87.2300033569336,88.79000091552734,2155100.0
|
|
2022-09-22,85.37999725341797,88.0,84.62999725341797,88.0,1863300.0
|
|
2022-09-23,83.8499984741211,84.33999633789062,82.15499877929688,83.78500366210938,2678800.0
|
|
2022-09-26,82.91999816894531,84.94999694824219,81.6500015258789,83.66999816894531,1973300.0
|
|
2022-09-27,83.97000122070312,85.41500091552734,83.08000183105469,83.69000244140625,1777800.0
|
|
2022-09-28,85.0199966430664,85.52999877929688,83.18000030517578,84.11000061035156,1564300.0
|
|
2022-09-29,83.04000091552734,86.20999908447266,82.06999969482422,85.05000305175781,1823700.0
|
|
2022-09-30,83.19000244140625,84.44999694824219,82.22000122070312,83.27999877929688,3267800.0
|
|
2022-10-03,86.58999633789062,86.91000366210938,83.87000274658203,85.02999877929688,2026700.0
|
|
2022-10-04,89.33999633789062,89.46499633789062,87.16000366210938,88.30000305175781,1679100.0
|
|
2022-10-05,88.16999816894531,89.47000122070312,85.58999633789062,87.68000030517578,1766700.0
|
|
2022-10-06,86.27999877929688,89.90899658203125,85.94999694824219,88.2300033569336,1677300.0
|
|
2022-10-07,84.38999938964844,85.75,83.37000274658203,85.70999908447266,2017200.0
|
|
2022-10-10,84.72000122070312,85.62999725341797,83.93000030517578,84.94999694824219,982800.0
|
|
2022-10-11,82.87999725341797,85.31999969482422,82.55000305175781,84.41000366210938,1534200.0
|
|
2022-10-12,82.16000366210938,83.58999633789062,81.68000030517578,83.11000061035156,1878400.0
|
|
2022-10-13,83.81999969482422,84.31999969482422,79.30000305175781,80.55999755859375,2746500.0
|
|
2022-10-14,81.26000213623047,84.76000213623047,80.70999908447266,84.20999908447266,1693300.0
|
|
2022-10-17,85.19000244140625,86.29000091552734,83.13999938964844,83.22000122070312,1678900.0
|
|
2022-10-18,86.51000213623047,87.4000015258789,84.51000213623047,86.5,1598900.0
|
|
2022-10-19,85.69000244140625,86.2300033569336,84.55999755859375,85.08999633789062,1325800.0
|
|
2022-10-20,84.55999755859375,86.7300033569336,84.18000030517578,86.37000274658203,2076500.0
|
|
2022-10-21,87.27999877929688,87.45999908447266,83.66000366210938,84.69999694824219,1749200.0
|
|
2022-10-24,87.58000183105469,87.70999908447266,85.56999969482422,87.56800079345703,1325000.0
|
|
2022-10-25,88.1500015258789,88.55999755859375,86.75,87.5,1647200.0
|
|
2022-10-26,88.77999877929688,89.68000030517578,87.33000183105469,89.68000030517578,1370100.0
|
|
2022-10-27,93.04000091552734,93.13999938964844,89.80500030517578,89.80500030517578,3345800.0
|
|
2022-10-28,93.75,95.25199890136719,91.81999969482422,92.88999938964844,1958000.0
|
|
2022-10-31,94.54000091552734,95.41999816894531,93.375,94.13999938964844,2276600.0
|
|
2022-11-01,95.5199966430664,96.23999786376953,94.00499725341797,95.23999786376953,1467400.0
|
|
2022-11-02,93.08999633789062,96.29000091552734,92.9800033569336,94.68000030517578,1966100.0
|
|
2022-11-03,94.41000366210938,95.44999694824219,92.16000366210938,92.16000366210938,1484400.0
|
|
2022-11-04,94.31999969482422,96.20999908447266,92.74500274658203,95.08999633789062,1974300.0
|
|
2022-11-07,93.5,95.05999755859375,92.95999908447266,95.05999755859375,2120300.0
|
|
2022-11-08,87.54000091552734,93.1050033569336,86.08000183105469,89.55999755859375,4345400.0
|
|
2022-11-09,87.3499984741211,89.91999816894531,86.33000183105469,87.0,2241500.0
|
|
2022-11-10,95.13999938964844,95.83999633789062,88.19999694824219,90.5,4885600.0
|
|
2022-11-11,92.30999755859375,95.87000274658203,91.6050033569336,95.29000091552734,3133200.0
|
|
2022-11-14,93.91999816894531,94.72000122070312,92.0,92.0,1997000.0
|
|
2022-11-15,93.5,94.75,92.6500015258789,94.51000213623047,2537200.0
|
|
2022-11-16,91.68000030517578,94.5199966430664,91.27999877929688,94.30999755859375,1384600.0
|
|
2022-11-17,90.05000305175781,91.45999908447266,88.87000274658203,90.43000030517578,1792500.0
|
|
2022-11-18,93.30000305175781,93.44000244140625,90.0260009765625,90.12000274658203,2515700.0
|
|
2022-11-21,93.38999938964844,94.22000122070312,92.76000213623047,94.06999969482422,1744800.0
|
|
2022-11-22,96.2699966430664,96.36000061035156,94.08999633789062,94.55999755859375,1567600.0
|
|
2022-11-23,96.62000274658203,97.88999938964844,94.41500091552734,96.02999877929688,1135900.0
|
|
2022-11-25,97.16000366210938,97.44999694824219,96.0,96.5999984741211,631700.0
|
|
2022-11-28,94.80999755859375,96.58999633789062,94.37999725341797,96.06999969482422,1590100.0
|
|
2022-11-29,94.43000030517578,95.11000061035156,93.31999969482422,94.69000244140625,1436200.0
|
|
2022-11-30,96.12000274658203,96.94000244140625,93.76000213623047,94.13999938964844,3361800.0
|
|
2022-12-01,94.47000122070312,97.77999877929688,93.87999725341797,97.0,1748600.0
|
|
2022-12-02,92.04000091552734,93.48999786376953,91.04000091552734,92.98999786376953,1848700.0
|
|
2022-12-05,90.05999755859375,91.61000061035156,89.80000305175781,91.01000213623047,2397000.0
|
|
2022-12-06,90.77999877929688,90.87999725341797,89.80000305175781,89.86000061035156,1237500.0
|
|
2022-12-07,91.97000122070312,93.19999694824219,90.58999633789062,90.87999725341797,1237200.0
|
|
2022-12-08,91.41000366210938,92.98500061035156,90.93000030517578,92.33000183105469,1002400.0
|
|
2022-12-09,89.72000122070312,91.86000061035156,89.69000244140625,91.36000061035156,1384600.0
|
|
2022-12-12,90.87999725341797,90.91999816894531,89.06999969482422,89.9800033569336,1554100.0
|
|
2022-12-13,90.83999633789062,92.70999908447266,90.38999938964844,91.9800033569336,1629900.0
|
|
2022-12-14,90.8499984741211,92.29000091552734,89.87999725341797,91.54000091552734,2561600.0
|
|
2022-12-15,89.69999694824219,90.8499984741211,89.43000030517578,90.80999755859375,2245100.0
|
|
2022-12-16,88.19999694824219,88.5999984741211,85.93000030517578,88.1500015258789,3911700.0
|
|
2022-12-19,87.7300033569336,88.66999816894531,87.0,88.37999725341797,1238100.0
|
|
2022-12-20,87.55999755859375,88.12000274658203,87.125,88.0,1306600.0
|
|
2022-12-21,89.6500015258789,90.16999816894531,86.70999908447266,87.98999786376953,1409500.0
|
|
2022-12-22,87.33000183105469,89.375,86.52999877929688,89.12999725341797,1548300.0
|
|
2022-12-23,88.04000091552734,88.2300033569336,87.12999725341797,87.5199966430664,600700.0
|
|
2022-12-27,87.63999938964844,88.91000366210938,87.2699966430664,88.44000244140625,634400.0
|
|
2022-12-28,86.61000061035156,88.33999633789062,86.41999816894531,87.94999694824219,752000.0
|
|
2022-12-29,86.7699966430664,87.69000244140625,86.27999877929688,87.16000366210938,870800.0
|
|
2022-12-30,86.20999908447266,86.5999984741211,85.12000274658203,86.5999984741211,1343300.0
|
|
2023-01-03,81.91000366210938,86.12000274658203,80.79000091552734,86.0,4030600.0
|
|
2023-01-04,83.41000366210938,83.73999786376953,81.29000091552734,81.94999694824219,2612200.0
|
|
2023-01-05,82.41000366210938,83.91999816894531,81.88500213623047,82.91999816894531,1906300.0
|
|
2023-01-06,83.5,85.16000366210938,83.08000183105469,83.62000274658203,1914100.0
|
|
2023-01-09,84.0,85.20999908447266,83.58000183105469,83.8499984741211,1301500.0
|
|
2023-01-10,83.08000183105469,83.48999786376953,81.58000183105469,83.4000015258789,1376700.0
|
|
2023-01-11,84.11000061035156,84.375,82.44000244140625,83.0,1696200.0
|
|
2023-01-12,84.33999633789062,84.80000305175781,82.7699966430664,83.87999725341797,1496700.0
|
|
2023-01-13,85.16000366210938,85.70500183105469,83.44999694824219,83.80999755859375,1366200.0
|
|
2023-01-17,83.37000274658203,85.0199966430664,83.0,83.93000030517578,2763600.0
|
|
2023-01-18,81.8499984741211,84.51000213623047,81.7699966430664,83.31999969482422,2084900.0
|
|
2023-01-19,80.83999633789062,81.79000091552734,80.75499725341797,81.5999984741211,1635500.0
|
|
2023-01-20,83.0,83.0999984741211,80.44999694824219,81.12000274658203,1795100.0
|
|
2023-01-23,84.13999938964844,84.29000091552734,82.55799865722656,82.93000030517578,1596200.0
|
|
2023-01-24,83.91000366210938,84.2300033569336,82.9800033569336,84.0,1176000.0
|
|
2023-01-25,83.4000015258789,83.55999755859375,82.48999786376953,83.41999816894531,1535200.0
|
|
2023-01-26,85.87999725341797,86.06999969482422,83.27999877929688,83.62999725341797,2161100.0
|
|
2023-01-27,86.58000183105469,86.66000366210938,84.83999633789062,85.87999725341797,1455100.0
|
|
2023-01-30,82.4000015258789,86.8499984741211,82.25,85.91999816894531,3045800.0
|
|
2023-01-31,85.36000061035156,85.5,82.37999725341797,82.87999725341797,2509000.0
|
|
2023-02-01,85.41000366210938,85.87000274658203,82.875,85.45500183105469,2623400.0
|
|
2023-02-02,85.33000183105469,86.68000030517578,83.75499725341797,85.4800033569336,2389600.0
|
|
2023-02-03,83.19999694824219,85.16000366210938,83.05000305175781,84.37999725341797,1807200.0
|
|
2023-02-06,83.26000213623047,83.8499984741211,82.51000213623047,83.01000213623047,1502000.0
|
|
2023-02-07,85.93000030517578,86.2699966430664,82.33000183105469,83.33000183105469,2032900.0
|
|
2023-02-08,84.33999633789062,85.0,84.13999938964844,84.75,2005900.0
|
|
2023-02-09,84.41999816894531,85.45999908447266,83.93000030517578,84.93000030517578,1975000.0
|
|
2023-02-10,86.80999755859375,87.0,84.16999816894531,84.20999908447266,1350300.0
|
|
2023-02-13,86.38999938964844,87.30000305175781,85.94000244140625,86.88999938964844,1173500.0
|
|
2023-02-14,86.05999755859375,87.60199737548828,85.1500015258789,85.91999816894531,2383100.0
|
|
2023-02-15,86.01000213623047,86.48500061035156,84.36000061035156,84.5,2030600.0
|
|
2023-02-16,85.62999725341797,87.91999816894531,84.92500305175781,85.0,3037600.0
|
|
2023-02-17,84.55000305175781,86.04000091552734,81.9000015258789,85.19999694824219,3570700.0
|
|
2023-02-21,80.37000274658203,83.01000213623047,79.9000015258789,81.61000061035156,5056000.0
|
|
2023-02-22,77.80000305175781,79.30999755859375,76.4000015258789,79.30999755859375,3341000.0
|
|
2023-02-23,79.22000122070312,79.44499969482422,78.0,78.0,1584900.0
|
|
2023-02-24,79.2699966430664,79.41000366210938,77.4800033569336,77.7300033569336,1529100.0
|
|
2023-02-27,78.37000274658203,80.0999984741211,77.99500274658203,79.41999816894531,1326200.0
|
|
2023-02-28,74.88999938964844,77.98999786376953,74.4000015258789,77.80999755859375,3584800.0
|
|
2023-03-01,74.3499984741211,75.38999938964844,72.83000183105469,74.12999725341797,2594400.0
|
|
2023-03-02,76.18000030517578,76.7300033569336,74.0,74.12999725341797,1949900.0
|
|
2023-03-03,78.9800033569336,79.19999694824219,76.0,76.2300033569336,2304600.0
|
|
2023-03-06,78.80000305175781,78.87999725341797,77.3499984741211,78.36000061035156,2295000.0
|
|
2023-03-07,77.9000015258789,79.06999969482422,77.31999969482422,79.06999969482422,2203900.0
|
|
2023-03-08,78.06999969482422,78.44999694824219,77.0999984741211,77.75,1261600.0
|
|
2023-03-09,78.63999938964844,80.19000244140625,77.4000015258789,78.04000091552734,3110500.0
|
|
2023-03-10,77.55000305175781,79.77999877929688,77.23999786376953,79.19000244140625,2895700.0
|
|
2023-03-13,77.0999984741211,78.6050033569336,76.48999786376953,76.93000030517578,2242400.0
|
|
2023-03-14,77.93000030517578,79.0999984741211,77.16999816894531,77.5,2142800.0
|
|
2023-03-15,77.33000183105469,77.87999725341797,76.3499984741211,77.29000091552734,1957000.0
|
|
2023-03-16,78.43000030517578,79.04000091552734,76.02999877929688,76.62000274658203,1962900.0
|
|
2023-03-17,76.7699966430664,78.45999908447266,75.98500061035156,77.72000122070312,3896500.0
|
|
2023-03-20,77.0,78.43000030517578,76.91000366210938,77.05999755859375,1629500.0
|
|
2023-03-21,76.5199966430664,78.11000061035156,75.97000122070312,77.58000183105469,2045700.0
|
|
2023-03-22,74.41999816894531,76.33000183105469,74.4000015258789,76.2699966430664,1863400.0
|
|
2023-03-23,73.4000015258789,75.12999725341797,72.7699966430664,74.66999816894531,1655400.0
|
|
2023-03-24,73.44000244140625,73.5199966430664,71.16000366210938,72.55999755859375,2777200.0
|
|
2023-03-27,75.2699966430664,75.42500305175781,73.44000244140625,73.44000244140625,3225500.0
|
|
2023-03-28,75.51000213623047,76.80999755859375,74.85399627685547,75.06999969482422,1752200.0
|
|
2023-03-29,75.87999725341797,76.55999755859375,75.42500305175781,76.29000091552734,2299500.0
|
|
2023-03-30,76.81999969482422,77.44000244140625,76.0,76.69000244140625,1737800.0
|
|
2023-03-31,78.5,78.5999984741211,76.7300033569336,76.81999969482422,2984400.0
|
|
2023-04-03,76.62000274658203,78.55000305175781,76.4800033569336,78.0,1894900.0
|
|
2023-04-04,76.0199966430664,76.97000122070312,75.12000274658203,76.66999816894531,1316200.0
|
|
2023-04-05,76.5,77.12000274658203,75.68000030517578,75.87999725341797,1204800.0
|
|
2023-04-06,76.95999908447266,76.9800033569336,76.16000366210938,76.61000061035156,1223000.0
|
|
2023-04-10,77.33000183105469,77.37000274658203,75.86000061035156,76.52999877929688,1485500.0
|
|
2023-04-11,77.41999816894531,77.80999755859375,77.17500305175781,77.76000213623047,1371500.0
|
|
2023-04-12,76.80999755859375,77.94999694824219,76.66000366210938,77.93000030517578,1171100.0
|
|
2023-04-13,77.13999938964844,77.58999633789062,76.16999816894531,76.69000244140625,1324700.0
|
|
2023-04-14,76.43000030517578,76.63500213623047,75.5,76.31999969482422,1328400.0
|
|
2023-04-17,75.04000091552734,76.82499694824219,74.66000366210938,76.58000183105469,1093300.0
|
|
2023-04-18,74.4800033569336,75.94999694824219,74.16999816894531,75.33999633789062,1235200.0
|
|
2023-04-19,74.75,75.4000015258789,74.50299835205078,74.97000122070312,1039300.0
|
|
2023-04-20,76.47000122070312,76.56999969482422,74.69000244140625,74.73999786376953,1926900.0
|
|
2023-04-21,76.55000305175781,76.96499633789062,75.95999908447266,76.81999969482422,1178900.0
|
|
2023-04-24,77.29000091552734,77.33499908447266,75.5999984741211,76.43000030517578,1094300.0
|
|
2023-04-25,76.93000030517578,77.13999938964844,75.83999633789062,76.63999938964844,1722400.0
|
|
2023-04-26,75.86000061035156,76.97000122070312,75.45999908447266,76.51000213623047,3100600.0
|
|
2023-04-27,76.75,77.23999786376953,75.9800033569336,76.2699966430664,1865700.0
|
|
2023-04-28,77.4000015258789,77.47000122070312,76.30000305175781,76.9000015258789,2233400.0
|
|
2023-05-01,77.05000305175781,77.6500015258789,76.76000213623047,77.5199966430664,1788300.0
|
|
2023-05-02,76.79000091552734,77.4000015258789,75.94999694824219,76.7300033569336,2554000.0
|
|
2023-05-03,76.51000213623047,77.5999984741211,76.1500015258789,77.19999694824219,1607000.0
|
|
2023-05-04,78.58999633789062,80.37000274658203,74.91000366210938,76.9800033569336,3830400.0
|
|
2023-05-05,79.48999786376953,80.44999694824219,78.27999877929688,79.12000274658203,2359300.0
|
|
2023-05-08,78.70999908447266,79.8499984741211,78.08000183105469,79.73999786376953,2360100.0
|
|
2023-05-09,78.94999694824219,79.0999984741211,77.80999755859375,77.9800033569336,3158300.0
|
|
2023-05-10,79.45500183105469,80.12000274658203,78.74500274658203,79.8499984741211,1629400.0
|
|
2023-05-11,79.12000274658203,79.55000305175781,78.23999786376953,78.58000183105469,2497400.0
|
|
2023-05-12,79.8499984741211,80.38999938964844,78.86000061035156,79.44999694824219,1991000.0
|
|
2023-05-15,80.2699966430664,81.08999633789062,79.18000030517578,80.62999725341797,2048300.0
|
|
2023-05-16,79.0,80.19000244140625,78.33000183105469,80.19000244140625,3709100.0
|
|
2023-05-17,80.38999938964844,80.62999725341797,78.70999908447266,79.08999633789062,2329500.0
|
|
2023-05-18,81.4000015258789,81.47000122070312,79.56199645996094,80.2699966430664,2849300.0
|
|
2023-05-19,82.30000305175781,83.23500061035156,81.52999877929688,81.7300033569336,2407100.0
|
|
2023-05-22,83.52999877929688,83.95999908447266,82.30999755859375,82.7300033569336,1908300.0
|
|
2023-05-23,84.04000091552734,84.55999755859375,83.16500091552734,83.36000061035156,2232200.0
|
|
2023-05-24,83.30999755859375,84.37000274658203,82.55000305175781,84.04000091552734,2430300.0
|
|
2023-05-25,82.75,83.19999694824219,81.9000015258789,83.19999694824219,1863100.0
|
|
2023-05-26,83.8499984741211,83.94999694824219,82.30999755859375,82.94999694824219,2267100.0
|
|
2023-05-30,83.69999694824219,85.04499816894531,83.13500213623047,83.86000061035156,2198200.0
|
|
2023-05-31,84.0199966430664,84.55000305175781,82.44999694824219,83.52999877929688,5214700.0
|
|
2023-06-01,88.87999725341797,89.16200256347656,84.79000091552734,84.875,3646900.0
|
|
2023-06-02,87.54000091552734,89.05000305175781,87.2699966430664,88.66000366210938,3225600.0
|
|
2023-06-05,87.51000213623047,88.80999755859375,87.18000030517578,87.81999969482422,1819000.0
|
|
2023-06-06,89.55000305175781,89.88999938964844,87.13999938964844,87.13999938964844,2311500.0
|
|
2023-06-07,90.80999755859375,90.87999725341797,89.12999725341797,89.55000305175781,2452100.0
|
|
2023-06-08,92.30000305175781,92.46800231933594,91.05999755859375,91.48999786376953,3075700.0
|
|
2023-06-09,93.29000091552734,93.7699966430664,92.08999633789062,92.30000305175781,2530100.0
|
|
2023-06-12,93.75,94.0199966430664,92.87999725341797,93.0,1720700.0
|
|
2023-06-13,94.25,95.33000183105469,93.58999633789062,93.95999908447266,2429900.0
|
|
2023-06-14,93.19999694824219,95.0,92.7699966430664,94.52999877929688,2573200.0
|
|
2023-06-15,93.45999908447266,93.75,92.95999908447266,93.72000122070312,3712300.0
|
|
2023-06-16,92.88999938964844,94.5199966430664,92.73999786376953,93.58999633789062,4963400.0
|
|
2023-06-20,91.98999786376953,93.36000061035156,91.88999938964844,93.12999725341797,1846900.0
|
|
2023-06-21,90.5,91.03500366210938,89.18499755859375,90.87999725341797,2684900.0
|
|
2023-06-22,89.25,90.68499755859375,87.86499786376953,90.5,3205600.0
|
|
2023-06-23,90.36000061035156,90.69999694824219,89.12000274658203,89.63999938964844,2875900.0
|
|
2023-06-26,90.62999725341797,91.19999694824219,89.69000244140625,90.25,1890400.0
|
|
2023-06-27,90.8499984741211,91.01499938964844,89.9800033569336,90.97000122070312,1472800.0
|
|
2023-06-28,90.55000305175781,90.9000015258789,89.70999908447266,90.9000015258789,1605400.0
|
|
2023-06-29,90.87000274658203,91.34500122070312,90.13999938964844,90.51000213623047,1738700.0
|
|
2023-06-30,91.55000305175781,92.29000091552734,91.04000091552734,92.05000305175781,2666400.0
|
|
2023-07-03,91.5999984741211,91.73999786376953,90.33000183105469,91.01000213623047,1089100.0
|
|
2023-07-05,92.13999938964844,93.20999908447266,91.3499984741211,91.41999816894531,2087300.0
|
|
2023-07-06,91.0,91.47000122070312,89.8499984741211,91.47000122070312,2263300.0
|
|
2023-07-07,91.33000183105469,91.70999908447266,90.66000366210938,91.0,1334000.0
|
|
2023-07-10,93.5999984741211,93.62999725341797,91.37999725341797,91.37999725341797,1539300.0
|
|
2023-07-11,94.36000061035156,94.43000030517578,92.86000061035156,93.83999633789062,1260900.0
|
|
2023-07-12,96.05999755859375,96.16000366210938,94.08000183105469,94.94000244140625,1532600.0
|
|
2023-07-13,95.2699966430664,96.06999969482422,94.87999725341797,95.8499984741211,1462400.0
|
|
2023-07-14,95.0,95.53500366210938,94.6989974975586,94.88999938964844,1259900.0
|
|
2023-07-17,96.18000030517578,96.91999816894531,94.47000122070312,94.47000122070312,1951400.0
|
|
2023-07-18,95.37000274658203,96.6500015258789,93.88999938964844,96.0,1925300.0
|
|
2023-07-19,94.7300033569336,95.54000091552734,93.93000030517578,94.83000183105469,1785300.0
|
|
2023-07-20,96.88999938964844,97.31999969482422,95.23999786376953,95.5,1600300.0
|
|
2023-07-21,96.5999984741211,98.1500015258789,96.30999755859375,97.58000183105469,5081100.0
|
|
2023-07-24,96.55000305175781,96.80999755859375,95.76000213623047,96.5999984741211,1077800.0
|
|
2023-07-25,97.5199966430664,98.16000366210938,95.9000015258789,95.94999694824219,854800.0
|
|
2023-07-26,97.33999633789062,98.23999786376953,96.66999816894531,96.66999816894531,1243000.0
|
|
2023-07-27,95.41999816894531,97.75,95.19999694824219,97.7300033569336,897900.0
|
|
2023-07-28,95.73999786376953,96.66000366210938,95.26000213623047,96.26000213623047,1135900.0
|
|
2023-07-31,96.6500015258789,96.69000244140625,95.4000015258789,95.83999633789062,1170200.0
|
|
2023-08-01,96.30000305175781,97.08999633789062,96.06999969482422,96.23999786376953,1469600.0
|
|
2023-08-02,95.55000305175781,96.0250015258789,94.43000030517578,95.98999786376953,2040300.0
|
|
2023-08-03,101.13999938964844,103.5739974975586,95.76000213623047,95.97000122070312,3511000.0
|
|
2023-08-04,103.94000244140625,104.70500183105469,101.79000091552734,101.91999816894531,2723600.0
|
|
2023-08-07,103.75,104.6500015258789,102.7750015258789,104.58000183105469,1759800.0
|
|
2023-08-08,104.80999755859375,104.93000030517578,102.95999908447266,102.95999908447266,1207300.0
|
|
2023-08-09,105.11000061035156,105.9000015258789,104.30799865722656,104.62000274658203,1646700.0
|
|
2023-08-10,105.72000122070312,106.8499984741211,105.11000061035156,105.97000122070312,1563700.0
|
|
2023-08-11,106.55999755859375,106.71700286865234,104.98999786376953,105.44000244140625,1414100.0
|
|
2023-08-14,107.0,107.5999984741211,105.71299743652344,106.45999908447266,2404000.0
|
|
2023-08-15,106.23999786376953,106.58499908447266,105.62000274658203,106.38999938964844,1709600.0
|
|
2023-08-16,105.0999984741211,106.44999694824219,105.0,106.4000015258789,1835200.0
|
|
2023-08-17,104.81999969482422,106.1449966430664,104.56999969482422,105.4800033569336,1800600.0
|
|
2023-08-18,104.7699966430664,105.54000091552734,104.51000213623047,104.52999877929688,1660800.0
|
|
2023-08-21,106.11000061035156,106.45600128173828,104.27999877929688,104.5999984741211,1377000.0
|
|
2023-08-22,106.26000213623047,106.54499816894531,105.51000213623047,105.66000366210938,1276900.0
|
|
2023-08-23,108.44000244140625,109.26000213623047,106.94999694824219,106.94999694824219,1393500.0
|
|
2023-08-24,106.91999816894531,110.25,106.83999633789062,108.9000015258789,1498700.0
|
|
2023-08-25,105.87000274658203,107.44000244140625,105.56999969482422,106.81999969482422,1383800.0
|
|
2023-08-28,105.37000274658203,107.3499984741211,105.2300033569336,106.30500030517578,1088000.0
|
|
2023-08-29,105.54000091552734,106.16999816894531,104.80000305175781,105.2300033569336,1131500.0
|
|
2023-08-30,105.73999786376953,106.26799774169922,105.08999633789062,105.33999633789062,1167400.0
|
|
2023-08-31,104.16000366210938,106.08999633789062,103.7699966430664,105.94999694824219,2035500.0
|
|
2023-09-01,107.29000091552734,107.41000366210938,105.19999694824219,105.62999725341797,1338800.0
|
|
2023-09-05,106.05000305175781,106.7300033569336,105.1510009765625,106.55000305175781,1433200.0
|
|
2023-09-06,106.63999938964844,107.79000091552734,105.98999786376953,106.33000183105469,1337800.0
|
|
2023-09-07,108.54000091552734,110.95500183105469,107.18000030517578,107.86000061035156,1951100.0
|
|
2023-09-08,108.63999938964844,109.66000366210938,108.2300033569336,108.2300033569336,1428100.0
|
|
2023-09-11,109.9800033569336,110.39700317382812,108.6500015258789,108.80000305175781,1820700.0
|
|
2023-09-12,108.5,110.09500122070312,108.1500015258789,109.54000091552734,1557100.0
|
|
2023-09-13,109.2699966430664,110.08999633789062,108.51000213623047,108.77999877929688,1894600.0
|
|
2023-09-14,112.45999908447266,112.62000274658203,109.5250015258789,109.76000213623047,2308300.0
|
|
2023-09-15,109.93000030517578,112.68000030517578,109.80000305175781,112.45999908447266,4287700.0
|
|
2023-09-18,110.73999786376953,112.25,110.41000366210938,110.43000030517578,1358500.0
|
|
2023-09-19,110.54000091552734,111.37999725341797,110.30000305175781,111.08999633789062,1972100.0
|
|
2023-09-20,110.12999725341797,111.18000030517578,109.91000366210938,110.93000030517578,924500.0
|
|
2023-09-21,109.94000244140625,110.63999938964844,109.51000213623047,109.62999725341797,1443800.0
|
|
2023-09-22,110.36000061035156,110.73999786376953,108.61499786376953,109.45999908447266,1210500.0
|
|
2023-09-25,112.20999908447266,112.91999816894531,109.49500274658203,109.72000122070312,2115200.0
|
|
2023-09-26,108.48999786376953,111.71499633789062,107.93000030517578,111.66000366210938,2309700.0
|
|
2023-09-27,110.75,111.29000091552734,108.9800033569336,108.9800033569336,2819500.0
|
|
2023-09-28,109.31999969482422,110.9800033569336,108.83499908447266,110.7699966430664,1550700.0
|
|
2023-09-29,109.08000183105469,110.70999908447266,108.63999938964844,110.04000091552734,2867500.0
|
|
2023-10-02,104.7300033569336,108.30000305175781,102.76000213623047,108.30000305175781,2892500.0
|
|
2023-10-03,104.88999938964844,104.91999816894531,102.40499877929688,103.20999908447266,2557000.0
|
|
2023-10-04,106.16000366210938,106.5999984741211,104.2249984741211,104.63999938964844,1973900.0
|
|
2023-10-05,107.87999725341797,108.5,106.61000061035156,106.9800033569336,1589200.0
|
|
2023-10-06,110.16999816894531,110.58000183105469,105.12999725341797,106.55000305175781,2095800.0
|
|
2023-10-09,111.37999725341797,111.48699951171875,109.97000122070312,110.16999816894531,1258400.0
|
|
2023-10-10,113.0,113.48999786376953,110.95999908447266,110.95999908447266,1464400.0
|
|
2023-10-11,115.06999969482422,115.1780014038086,113.30999755859375,113.91000366210938,1353300.0
|
|
2023-10-12,115.72000122070312,116.16000366210938,114.45999908447266,114.91000366210938,1299700.0
|
|
2023-10-13,113.69000244140625,117.38999938964844,112.98999786376953,116.7699966430664,1699400.0
|
|
2023-10-16,116.83000183105469,117.12000274658203,114.61000061035156,114.7699966430664,1701700.0
|
|
2023-10-17,117.1500015258789,117.98999786376953,115.70999908447266,116.05000305175781,1214600.0
|
|
2023-10-18,116.06999969482422,118.6449966430664,115.80999755859375,117.33000183105469,1050700.0
|
|
2023-10-19,114.29000091552734,116.61000061035156,114.11000061035156,116.0,981000.0
|
|
2023-10-20,112.0999984741211,114.79000091552734,111.91999816894531,114.11000061035156,1654400.0
|
|
2023-10-23,112.11000061035156,113.02999877929688,110.39900207519531,111.83000183105469,950800.0
|
|
2023-10-24,114.2699966430664,115.30000305175781,113.26000213623047,113.26000213623047,1930900.0
|
|
2023-10-25,112.02999877929688,114.2699966430664,111.66999816894531,114.2300033569336,1575000.0
|
|
2023-10-26,112.72000122070312,113.02999877929688,111.13999938964844,112.0,1652700.0
|
|
2023-10-27,110.77999877929688,113.36000061035156,109.89299774169922,113.0,1128700.0
|
|
2023-10-30,113.02999877929688,113.2300033569336,111.50499725341797,111.86000061035156,1271600.0
|
|
2023-10-31,112.91999816894531,113.51000213623047,111.16999816894531,113.12000274658203,1942000.0
|
|
2023-11-01,114.8499984741211,115.37999725341797,112.83000183105469,113.58999633789062,2751300.0
|
|
2023-11-02,117.19000244140625,117.9000015258789,114.37999725341797,114.91000366210938,1894600.0
|
|
2023-11-03,117.06999969482422,118.66999816894531,116.8499984741211,118.6500015258789,1853200.0
|
|
2023-11-06,124.7300033569336,125.6240005493164,118.05999755859375,118.98999786376953,2530800.0
|
|
2023-11-07,119.87000274658203,124.9739990234375,118.66000366210938,124.44000244140625,2271500.0
|
|
2023-11-08,121.18000030517578,121.4800033569336,118.96499633789062,120.41999816894531,1730200.0
|
|
2023-11-09,120.62999725341797,124.3550033569336,120.5199966430664,121.58999633789062,1603200.0
|
|
2023-11-10,121.7699966430664,122.7249984741211,121.3759994506836,121.44999694824219,1219700.0
|
|
2023-11-13,121.72000122070312,122.23600006103516,120.91000366210938,121.37999725341797,891600.0
|
|
2023-11-14,126.5199966430664,126.70999908447266,123.37999725341797,124.05000305175781,1433300.0
|
|
2023-11-15,121.98999786376953,127.23999786376953,121.69000244140625,126.58000183105469,1982200.0
|
|
2023-11-16,121.66999816894531,123.83000183105469,121.51000213623047,123.0,1474500.0
|
|
2023-11-17,121.69000244140625,123.5199966430664,121.5999984741211,122.19999694824219,1487900.0
|
|
2023-11-20,122.27999877929688,122.8499984741211,121.4800033569336,122.44999694824219,1041600.0
|
|
2023-11-21,122.51000213623047,123.18000030517578,121.8499984741211,122.9000015258789,984700.0
|
|
2023-11-22,123.25,123.83999633789062,121.9749984741211,122.9000015258789,1376700.0
|
|
2023-11-24,123.86000061035156,124.30000305175781,123.05000305175781,123.06999969482422,532500.0
|
|
2023-11-27,125.0999984741211,125.37999725341797,123.37000274658203,123.93000030517578,1073200.0
|
|
2023-11-28,124.44999694824219,126.5,123.76000213623047,124.9800033569336,2003000.0
|
|
2023-11-29,120.58000183105469,123.94000244140625,119.76000213623047,123.55000305175781,2078800.0
|
|
2023-11-30,121.04000091552734,121.86000061035156,120.51499938964844,120.58999633789062,2650000.0
|
|
2023-12-01,119.87999725341797,120.94000244140625,119.6500015258789,120.62000274658203,1454900.0
|
|
2023-12-04,118.91999816894531,119.55000305175781,118.05000305175781,119.0,1946900.0
|
|
2023-12-05,118.30999755859375,118.94000244140625,115.88500213623047,118.70500183105469,1805900.0
|
|
2023-12-06,112.62999725341797,119.66999816894531,112.22000122070312,119.33999633789062,2629800.0
|
|
2023-12-07,110.52999877929688,113.44000244140625,109.44999694824219,113.26000213623047,3497000.0
|
|
2023-12-08,111.20999908447266,111.61000061035156,109.6500015258789,109.98999786376953,2627300.0
|
|
2023-12-11,116.1500015258789,116.30000305175781,110.66999816894531,111.55000305175781,2582900.0
|
|
2023-12-12,114.48999786376953,116.4000015258789,113.8499984741211,116.16000366210938,1846200.0
|
|
2023-12-13,116.43000030517578,116.75,113.52999877929688,114.58999633789062,1731100.0
|
|
2023-12-14,115.5999984741211,117.80999755859375,115.37000274658203,116.63999938964844,2456400.0
|
|
2023-12-15,118.75,120.87000274658203,115.61000061035156,115.66999816894531,5714900.0
|
|
2023-12-18,119.36000061035156,121.54000091552734,118.91000366210938,119.56999969482422,2019800.0
|
|
2023-12-19,120.80999755859375,121.05000305175781,119.25499725341797,119.7699966430664,1012700.0
|
|
2023-12-20,117.01000213623047,120.125,117.0,119.83000183105469,1324300.0
|
|
2023-12-21,118.30999755859375,118.43000030517578,116.80999755859375,117.48999786376953,904600.0
|
|
2023-12-22,115.33000183105469,117.9800033569336,114.0199966430664,115.0,1188400.0
|
|
2023-12-26,117.56999969482422,117.83999633789062,115.58999633789062,115.58999633789062,740700.0
|
|
2023-12-27,117.41999816894531,117.76000213623047,116.87999725341797,117.27999877929688,541300.0
|
|
2023-12-28,117.11000061035156,118.77999877929688,116.94999694824219,118.70999908447266,559700.0
|
|
2023-12-29,116.88999938964844,117.2699966430664,115.93000030517578,116.7300033569336,849900.0
|
|
2024-01-02,115.25,117.2300033569336,114.97000122070312,116.4000015258789,1362800.0
|
|
2024-01-03,115.8499984741211,117.16600036621094,115.5,115.5,1372400.0
|
|
2024-01-04,115.36000061035156,117.10900115966797,115.0,116.20999908447266,1348900.0
|
|
2024-01-05,116.23999786376953,117.66200256347656,115.11000061035156,115.11000061035156,1729900.0
|
|
2024-01-08,117.02999877929688,117.16000366210938,115.02999877929688,116.19000244140625,1351700.0
|
|
2024-01-09,116.48999786376953,116.93000030517578,115.16999816894531,116.44000244140625,1514000.0
|
|
2024-01-10,115.8499984741211,116.43000030517578,114.96499633789062,116.0199966430664,1090500.0
|
|
2024-01-11,112.91000366210938,115.29000091552734,111.4800033569336,115.0,1609300.0
|
|
2024-01-12,112.91000366210938,114.41999816894531,112.73999786376953,113.94000244140625,1556900.0
|
|
2024-01-16,111.80999755859375,112.83499908447266,111.30000305175781,112.37000274658203,1417000.0
|
|
2024-01-17,111.91999816894531,112.0,109.44000244140625,111.2300033569336,1484500.0
|
|
2024-01-18,111.41000366210938,111.9000015258789,110.25,111.37000274658203,1614900.0
|
|
2024-01-19,114.44999694824219,114.61000061035156,111.44999694824219,111.44999694824219,1684200.0
|
|
2024-01-22,117.20999908447266,117.375,114.33000183105469,114.45999908447266,1876700.0
|
|
2024-01-23,118.69000244140625,120.55999755859375,117.16000366210938,117.7300033569336,1929400.0
|
|
2024-01-24,115.66999816894531,119.5199966430664,115.33999633789062,119.13999938964844,1514600.0
|
|
2024-01-25,120.55000305175781,120.58999633789062,117.04000091552734,117.9000015258789,1425800.0
|
|
2024-01-26,121.2699966430664,122.41000366210938,120.06999969482422,120.06999969482422,1558800.0
|
|
2024-01-29,121.01000213623047,121.74199676513672,120.00499725341797,121.08999633789062,1801500.0
|
|
2024-01-30,121.87999725341797,122.30999755859375,120.69999694824219,121.33000183105469,1285500.0
|
|
2024-01-31,122.0,124.18000030517578,121.36499786376953,122.77999877929688,1666100.0
|
|
2024-02-01,127.62999725341797,127.69999694824219,122.0,122.0,1937400.0
|
|
2024-02-02,129.7100067138672,133.07000732421875,126.43000030517578,127.01000213623047,3781700.0
|
|
2024-02-05,127.02999877929688,128.4199981689453,125.8499984741211,127.9000015258789,1878000.0
|
|
2024-02-06,131.00999450683594,131.4949951171875,127.19000244140625,127.76000213623047,2656900.0
|
|
2024-02-07,132.5,133.8000030517578,130.80999755859375,131.9600067138672,2087600.0
|
|
2024-02-08,130.72000122070312,133.97000122070312,130.1699981689453,132.5500030517578,1228700.0
|
|
2024-02-09,132.1699981689453,132.50999450683594,130.0,130.02000427246094,1245300.0
|
|
2024-02-12,128.50999450683594,132.19000244140625,127.95999908447266,131.82000732421875,1206900.0
|
|
2024-02-13,127.91000366210938,128.80999755859375,126.7300033569336,127.91000366210938,1503700.0
|
|
2024-02-14,128.6699981689453,129.43499755859375,127.69000244140625,128.3000030517578,1372300.0
|
|
2024-02-15,131.5,131.6199951171875,128.8300018310547,129.9199981689453,1348900.0
|
|
2024-02-16,131.16000366210938,132.66000366210938,130.49000549316406,131.25999450683594,1295700.0
|
|
2024-02-20,131.8000030517578,132.05999755859375,129.38999938964844,131.0,2121200.0
|
|
2024-02-21,131.39999389648438,132.58099365234375,130.13999938964844,132.2899932861328,983400.0
|
|
2024-02-22,133.38999938964844,134.05999755859375,131.64999389648438,132.39999389648438,1529900.0
|
|
2024-02-23,133.99000549316406,134.14999389648438,131.35000610351562,133.49000549316406,2052200.0
|
|
2024-02-26,133.22000122070312,135.1999969482422,132.92999267578125,134.67999267578125,1494700.0
|
|
2024-02-27,155.75999450683594,156.6699981689453,135.0,135.0,4888300.0
|
|
2024-02-28,170.8300018310547,170.97999572753906,156.5,158.47999572753906,8227500.0
|
|
2024-02-29,168.4499969482422,171.30599975585938,163.3699951171875,171.17999267578125,4536900.0
|
|
2024-03-01,169.99000549316406,170.30999755859375,165.0500030517578,167.0399932861328,4554500.0
|
|
2024-03-04,175.99000549316406,177.03500366210938,169.6199951171875,172.9600067138672,3818200.0
|
|
2024-03-05,176.77000427246094,185.5800018310547,175.4199981689453,177.38999938964844,4323800.0
|
|
2024-03-06,179.97999572753906,180.80999755859375,175.00999450683594,176.77000427246094,2073600.0
|
|
2024-03-07,179.5800018310547,182.0500030517578,176.2100067138672,181.75,1967800.0
|
|
2024-03-08,170.57000732421875,179.8300018310547,168.4600067138672,179.5800018310547,3196900.0
|
|
2024-03-11,167.91000366210938,170.9600067138672,166.39999389648438,170.30999755859375,2601700.0
|
|
2024-03-12,168.3699951171875,169.05999755859375,164.1999969482422,166.57000732421875,2617000.0
|
|
2024-03-13,167.86000061035156,171.30999755859375,166.44000244140625,171.24000549316406,1639000.0
|
|
2024-03-14,164.63999938964844,168.38999938964844,163.27000427246094,167.85000610351562,3012300.0
|
|
2024-03-15,165.52000427246094,168.38999938964844,162.6699981689453,164.17999267578125,4530900.0
|
|
2024-03-18,168.83999633789062,171.0800018310547,166.19000244140625,167.69000244140625,2006800.0
|
|
2024-03-19,172.41000366210938,174.00999450683594,168.25999450683594,169.0,1922200.0
|
|
2024-03-20,175.7100067138672,176.77000427246094,172.6510009765625,172.9199981689453,1969200.0
|
|
2024-03-21,174.1300048828125,177.80999755859375,172.3699951171875,177.4600067138672,2212100.0
|
|
2024-03-22,178.24000549316406,178.3699951171875,174.21499633789062,175.0,1608100.0
|
|
2024-03-25,187.25999450683594,189.0500030517578,179.5399932861328,180.0,3570600.0
|
|
2024-03-26,185.41000366210938,198.8300018310547,184.47999572753906,189.89999389648438,4228700.0
|
|
2024-03-27,184.88999938964844,190.1199951171875,182.33999633789062,188.0800018310547,2452100.0
|
|
2024-03-28,184.85000610351562,186.8300018310547,183.3350067138672,185.02999877929688,2050800.0
|
|
2024-04-01,185.97999572753906,188.80999755859375,183.39999389648438,186.02999877929688,1977500.0
|
|
2024-04-02,188.1300048828125,188.3699951171875,184.1199951171875,184.68499755859375,1875500.0
|
|
2024-04-03,190.25999450683594,193.2100067138672,186.8699951171875,188.47999572753906,2555800.0
|
|
2024-04-04,183.11000061035156,195.5,182.9600067138672,193.44000244140625,3747800.0
|
|
2024-04-05,193.0800018310547,194.85000610351562,181.4199981689453,182.32000732421875,4330700.0
|
|
2024-04-08,191.97999572753906,197.63999938964844,188.11000061035156,194.86500549316406,1663500.0
|
|
2024-04-09,188.10000610351562,194.83999633789062,185.0500030517578,192.60000610351562,1958600.0
|
|
2024-04-10,191.0800018310547,193.8300018310547,182.5,183.5,3861900.0
|
|
2024-04-11,192.8800048828125,194.27999877929688,190.0,191.57000732421875,2267300.0
|
|
2024-04-12,191.6699981689453,193.25,190.35000610351562,191.9600067138672,1801400.0
|
|
2024-04-15,185.39999389648438,196.0,184.77999877929688,194.08999633789062,2531500.0
|
|
2024-04-16,186.64999389648438,188.27499389648438,183.11000061035156,185.02999877929688,2982700.0
|
|
2024-04-17,185.39999389648438,189.0399932861328,182.6300048828125,187.9199981689453,3282900.0
|
|
2024-04-18,183.86000061035156,188.26800537109375,183.08999633789062,186.1300048828125,1654200.0
|
|
2024-04-19,180.89999389648438,185.9600067138672,177.64999389648438,183.3000030517578,3413600.0
|
|
2024-04-22,183.22000122070312,183.85000610351562,178.2100067138672,181.60000610351562,2327500.0
|
|
2024-04-23,188.25,189.75,183.97000122070312,183.97000122070312,2387300.0
|
|
2024-04-24,186.16000366210938,194.3699951171875,183.64700317382812,186.72999572753906,2266400.0
|
|
2024-04-25,188.00999450683594,190.5290069580078,185.40499877929688,185.60000610351562,2908900.0
|
|
2024-04-26,188.3699951171875,189.3800048828125,185.6300048828125,186.9149932861328,1826600.0
|
|
2024-04-29,188.61000061035156,190.4199981689453,186.13999938964844,188.42999267578125,2205500.0
|
|
2024-04-30,185.94000244140625,189.39999389648438,185.7100067138672,188.61000061035156,2173200.0
|
|
2024-05-01,184.55999755859375,188.2050018310547,183.9199981689453,186.25,2717000.0
|
|
2024-05-02,186.17999267578125,187.17999267578125,183.60000610351562,185.0,3071000.0
|
|
2024-05-03,194.86000061035156,197.27000427246094,188.0,189.3300018310547,3480200.0
|
|
2024-05-06,197.6999969482422,198.91000366210938,194.1199951171875,197.75,2708000.0
|
|
2024-05-07,200.55999755859375,205.0800018310547,197.35000610351562,198.6999969482422,2797300.0
|
|
2024-05-08,208.0,208.27000427246094,198.11000061035156,198.5399932861328,3992100.0
|
|
2024-05-09,215.91000366210938,215.9499969482422,203.0,205.42999267578125,4313500.0
|
|
2024-05-10,214.92999267578125,220.52000427246094,211.86000061035156,220.52000427246094,2744700.0
|
|
2024-05-13,213.58999633789062,218.6750030517578,212.58999633789062,217.0,1919300.0
|
|
2024-05-14,217.74000549316406,217.91000366210938,210.77000427246094,214.57000732421875,1951000.0
|
|
2024-05-15,223.30999755859375,224.72000122070312,219.75999450683594,220.13999938964844,2682200.0
|
|
2024-05-16,216.33999633789062,224.8000030517578,216.24000549316406,223.72999572753906,3539800.0
|
|
2024-05-17,213.11000061035156,217.71200561523438,209.91000366210938,216.36000061035156,3057300.0
|
|
2024-05-20,215.07000732421875,215.24000549316406,211.14999389648438,213.9499969482422,2326200.0
|
|
2024-05-21,222.58999633789062,222.6699981689453,215.5,215.92999267578125,1881100.0
|
|
2024-05-22,220.11000061035156,224.40499877929688,217.86000061035156,222.10000610351562,1573700.0
|
|
2024-05-23,221.16000366210938,228.0500030517578,220.74000549316406,223.77999877929688,2658300.0
|
|
2024-05-24,230.6300048828125,236.3000030517578,221.63999938964844,223.30999755859375,2670600.0
|
|
2024-05-28,231.27000427246094,234.77999877929688,221.82000732421875,232.74000549316406,2602200.0
|
|
2024-05-29,220.74000549316406,228.8800048828125,218.88999938964844,226.77999877929688,3809400.0
|
|
2024-05-30,224.9600067138672,225.2899932861328,220.0,222.3300018310547,2040800.0
|
|
2024-05-31,217.25,224.47999572753906,208.0,224.05999755859375,5618300.0
|
|
2024-06-03,208.25999450683594,217.1999969482422,204.0500030517578,215.5,4922600.0
|
|
2024-06-04,203.13999938964844,208.5,196.83999633789062,206.99000549316406,4666700.0
|
|
2024-06-05,209.3300018310547,212.85000610351562,204.4499969482422,204.49000549316406,4502200.0
|
|
2024-06-06,202.60000610351562,209.80999755859375,196.2100067138672,209.5,4842100.0
|
|
2024-06-07,198.0,204.0,197.52000427246094,202.0800018310547,4558700.0
|
|
2024-06-10,214.6300048828125,214.77000427246094,198.1320037841797,199.52999877929688,5719600.0
|
|
2024-06-11,218.30999755859375,219.55999755859375,210.4499969482422,211.16000366210938,3701900.0
|
|
2024-06-12,218.1300048828125,221.77000427246094,212.14999389648438,221.27000427246094,3137900.0
|
|
2024-06-13,219.92999267578125,220.36000061035156,214.1199951171875,220.30999755859375,2238200.0
|
|
2024-06-14,214.89999389648438,218.8699951171875,210.9600067138672,218.8000030517578,2373800.0
|
|
2024-06-17,212.02000427246094,214.72000122070312,208.7100067138672,213.8699951171875,3321100.0
|
|
2024-06-18,220.41000366210938,221.1999969482422,209.11500549316406,212.7899932861328,2714700.0
|
|
2024-06-20,222.30999755859375,227.77000427246094,219.2899932861328,223.82000732421875,3075100.0
|
|
2024-06-21,218.1300048828125,224.5800018310547,215.74000549316406,223.0,5513400.0
|
|
2024-06-24,216.10000610351562,220.85000610351562,215.3509979248047,218.0,2474100.0
|
|
2024-06-25,222.3699951171875,222.4600067138672,214.17999267578125,216.5,2305100.0
|
|
2024-06-26,210.30999755859375,222.1999969482422,207.4499969482422,220.57000732421875,4237000.0
|
|
2024-06-27,204.77999877929688,207.9199981689453,201.25999450683594,207.58999633789062,4733600.0
|
|
2024-06-28,200.27000427246094,207.3000030517578,199.44000244140625,205.25,10579100.0
|
|
2024-07-01,205.0500030517578,213.58999633789062,203.13999938964844,208.19000244140625,4168400.0
|
|
2024-07-02,206.14999389648438,211.8000030517578,203.10000610351562,203.4600067138672,1905300.0
|
|
2024-07-03,210.07000732421875,212.42999267578125,202.00999450683594,205.30999755859375,1612700.0
|
|
2024-07-05,211.2899932861328,212.75999450683594,208.07000732421875,210.0,1601600.0
|
|
2024-07-08,215.72999572753906,216.42999267578125,211.25,211.8300018310547,1634400.0
|
|
2024-07-09,215.9600067138672,222.3699951171875,215.05999755859375,217.0399932861328,1773200.0
|
|
2024-07-10,219.5500030517578,219.9600067138672,213.74000549316406,218.17999267578125,2584300.0
|
|
2024-07-11,216.83999633789062,220.54299926757812,215.19000244140625,219.55999755859375,2438200.0
|
|
2024-07-12,217.13999938964844,221.13999938964844,212.3070068359375,216.25999450683594,1760700.0
|
|
2024-07-15,212.8800048828125,219.64999389648438,211.63800048828125,217.0,2164300.0
|
|
2024-07-16,204.8800048828125,215.00999450683594,204.05999755859375,214.13999938964844,4049600.0
|
|
2024-07-17,186.6699981689453,203.05999755859375,185.77000427246094,202.1300048828125,6748700.0
|
|
2024-07-18,187.27999877929688,192.83999633789062,178.07000732421875,190.3699951171875,5484900.0
|
|
2024-07-19,189.3000030517578,189.94000244140625,186.39999389648438,188.02000427246094,2827000.0
|
|
2024-07-22,190.4199981689453,196.82000732421875,188.61000061035156,192.24000549316406,1868800.0
|
|
2024-07-23,189.8699951171875,192.16200256347656,188.3000030517578,189.6699981689453,1856600.0
|
|
2024-07-24,175.0800018310547,188.2899932861328,174.6999969482422,188.2899932861328,4910100.0
|
|
2024-07-25,170.42999267578125,176.83999633789062,165.8699951171875,176.6999969482422,5542000.0
|
|
2024-07-26,175.0399932861328,177.07000732421875,171.44000244140625,176.5399932861328,3469300.0
|
|
2024-07-29,172.67999267578125,177.14999389648438,171.1280059814453,176.0500030517578,2100100.0
|
|
2024-07-30,168.69000244140625,175.02999877929688,165.75,173.47000122070312,3517100.0
|
|
2024-07-31,189.8000030517578,196.5,183.0,193.27999877929688,7483700.0
|
|
2024-08-01,177.57000732421875,194.27000427246094,176.6199951171875,188.29200744628906,4482100.0
|
|
2024-08-02,167.0800018310547,175.3300018310547,161.43800354003906,174.47000122070312,6099200.0
|
|
2024-08-05,169.97000122070312,172.75999450683594,155.60000610351562,156.24000549316406,5430800.0
|
|
2024-08-06,181.0399932861328,183.8300018310547,168.38999938964844,173.63999938964844,6322100.0
|
|
2024-08-07,179.66000366210938,190.08999633789062,176.89999389648438,190.08999633789062,6154900.0
|
|
2024-08-08,187.02999877929688,187.6300048828125,176.4199981689453,183.25,3338800.0
|
|
2024-08-09,189.8699951171875,190.10000610351562,183.07000732421875,187.0800018310547,3204000.0
|
|
2024-08-12,187.3300018310547,190.8300018310547,183.6999969482422,190.0,2232300.0
|
|
2024-08-13,189.41000366210938,190.85000610351562,187.07000732421875,189.33999633789062,2349000.0
|
|
2024-08-14,186.14999389648438,189.88999938964844,182.2100067138672,188.9600067138672,2327900.0
|
|
2024-08-15,190.38999938964844,192.5800018310547,185.49000549316406,186.39999389648438,4241900.0
|
|
2024-08-16,189.97999572753906,191.36000061035156,185.8300018310547,191.22000122070312,2572300.0
|
|
2024-08-19,192.77999877929688,192.8800048828125,185.55999755859375,189.61000061035156,2025100.0
|
|
2024-08-20,190.72000122070312,193.5,189.63900756835938,193.0,2507000.0
|
|
2024-08-21,196.74000549316406,197.3300018310547,190.97999572753906,191.47999572753906,2404200.0
|
|
2024-08-22,194.9499969482422,198.80799865722656,194.7100067138672,195.57000732421875,1520300.0
|
|
2024-08-23,194.99000549316406,197.3300018310547,192.52000427246094,195.00999450683594,2683300.0
|
|
2024-08-26,194.88999938964844,197.99000549316406,193.0800018310547,195.5,1953400.0
|
|
2024-08-27,196.13999938964844,198.3000030517578,193.57000732421875,194.88999938964844,1703200.0
|
|
2024-08-28,193.77000427246094,197.4499969482422,192.41000366210938,197.19000244140625,2493200.0
|
|
2024-08-29,194.44000244140625,199.11000061035156,192.30999755859375,195.91000366210938,2463800.0
|
|
2024-08-30,196.6999969482422,197.80999755859375,195.14999389648438,195.25999450683594,2239400.0
|
|
2024-09-03,177.77999877929688,195.8000030517578,177.17999267578125,195.5,4252300.0
|
|
2024-09-04,177.52000427246094,182.75,176.0,177.67999267578125,3310400.0
|
|
2024-09-05,176.07000732421875,179.75,175.11000061035156,177.97000122070312,2444900.0
|
|
2024-09-06,173.11000061035156,176.63999938964844,171.94000244140625,175.80999755859375,3390300.0
|
|
2024-09-09,174.9199981689453,176.35000610351562,171.0399932861328,176.35000610351562,2184400.0
|
|
2024-09-10,180.25,181.2050018310547,173.86000061035156,176.85000610351562,2301800.0
|
|
2024-09-11,187.25,188.14999389648438,179.14500427246094,181.52999877929688,2846900.0
|
|
2024-09-12,189.92999267578125,191.67999267578125,184.19000244140625,187.0,2154900.0
|
|
2024-09-13,195.97999572753906,197.80999755859375,189.17999267578125,191.4499969482422,2613600.0
|
|
2024-09-16,199.25,199.52999877929688,192.69000244140625,195.0,2264000.0
|
|
2024-09-17,201.22999572753906,204.6999969482422,198.25,200.0,2881700.0
|
|
2024-09-18,200.3300018310547,204.9530029296875,198.4199981689453,201.9600067138672,1796000.0
|
|
2024-09-19,208.5,208.63999938964844,202.47000122070312,205.11000061035156,3432600.0
|
|
2024-09-20,254.97999572753906,255.24000549316406,233.0,235.16000366210938,15031400.0
|
|
2024-09-23,257.1199951171875,271.8500061035156,252.11000061035156,259.55999755859375,10270000.0
|
|
2024-09-24,253.49000549316406,259.44000244140625,251.08799743652344,254.0800018310547,4562700.0
|
|
2024-09-25,262.8599853515625,267.0899963378906,253.24000549316406,254.44000244140625,6246200.0
|
|
2024-09-26,256.7699890136719,270.1199951171875,254.5,263.8299865722656,4072200.0
|
|
2024-09-27,257.0,262.3999938964844,255.33999633789062,257.17999267578125,2598100.0
|
|
2024-09-30,260.0199890136719,261.1199951171875,251.27499389648438,257.75,2899300.0
|
|
2024-10-01,265.6099853515625,266.0,253.9600067138672,259.1000061035156,3179800.0
|
|
2024-10-02,265.3800048828125,269.7200012207031,261.6499938964844,264.9100036621094,3233600.0
|
|
2024-10-03,277.3699951171875,279.510009765625,268.0,272.1499938964844,4274200.0
|
|
2024-10-04,285.5199890136719,286.0,275.6000061035156,277.9100036621094,3829200.0
|
|
2024-10-07,278.55999755859375,288.75299072265625,274.0,285.0,3477000.0
|
|
2024-10-08,279.3900146484375,281.3999938964844,273.1000061035156,278.8900146484375,2599100.0
|
|
2024-10-09,262.2799987792969,276.04998779296875,257.5,276.04998779296875,5235800.0
|
|
2024-10-10,262.30999755859375,267.760009765625,259.0299987792969,261.05999755859375,2733500.0
|
|
2024-10-11,266.2200012207031,266.8999938964844,249.0500030517578,256.3900146484375,4477700.0
|
|
2024-10-14,271.739990234375,272.82000732421875,265.2099914550781,267.57000732421875,2229300.0
|
|
2024-10-15,266.1499938964844,269.79998779296875,262.3399963378906,269.79998779296875,3000900.0
|
|
2024-10-16,279.79998779296875,280.239990234375,264.1199951171875,268.2200012207031,2469300.0
|
|
2024-10-17,271.20001220703125,285.0,270.5400085449219,285.0,3209900.0
|
|
2024-10-18,270.1600036621094,272.5799865722656,265.0,267.7799987792969,1708800.0
|
|
2024-10-21,273.7200012207031,274.1199951171875,268.010009765625,273.0799865722656,1650900.0
|
|
2024-10-22,266.0,271.42498779296875,265.8500061035156,270.3699951171875,2134100.0
|
|
2024-10-23,266.04998779296875,267.9259948730469,262.6099853515625,265.0,2633700.0
|
|
2024-10-24,264.5,267.79998779296875,262.57000732421875,267.7900085449219,1553700.0
|
|
2024-10-25,264.4100036621094,269.739990234375,263.0899963378906,269.0,2016200.0
|
|
2024-10-28,266.9800109863281,271.19000244140625,265.010009765625,266.8900146484375,1542500.0
|
|
2024-10-29,265.0,267.2300109863281,261.70001220703125,266.2799987792969,1829700.0
|
|
2024-10-30,261.7799987792969,268.0,261.42999267578125,266.8800048828125,1831000.0
|
|
2024-10-31,262.9599914550781,264.19000244140625,259.3500061035156,261.739990234375,2290900.0
|
|
2024-11-01,258.1000061035156,264.7699890136719,256.82000732421875,262.7300109863281,2804500.0
|
|
2024-11-04,225.9499969482422,235.4980010986328,224.67999267578125,232.5,10719400.0
|
|
2024-11-05,233.75,236.86000061035156,227.0,230.35000610351562,6347400.0
|
|
2024-11-06,234.99000549316406,242.0,233.75999450683594,238.82000732421875,4790100.0
|
|
2024-11-07,241.58999633789062,248.35000610351562,238.39700317382812,242.52000427246094,4154900.0
|
|
2024-11-08,239.3699951171875,248.0,236.8300018310547,243.25,5162100.0
|
|
2024-11-11,237.27000427246094,243.91000366210938,234.2899932861328,241.99000549316406,3382100.0
|
|
2024-11-12,228.6999969482422,235.97999572753906,225.69000244140625,235.44000244140625,4460000.0
|
|
2024-11-13,225.9600067138672,232.77000427246094,225.61000061035156,231.0,2979500.0
|
|
2024-11-14,225.3800048828125,231.5399932861328,225.1199951171875,228.1999969482422,2513200.0
|
|
2024-11-15,224.27999877929688,227.75,221.66000366210938,224.85000610351562,2717400.0
|
|
2024-11-18,230.27999877929688,232.0399932861328,221.17999267578125,225.99000549316406,3295000.0
|
|
2024-11-19,234.5800018310547,234.88999938964844,226.10000610351562,226.30499267578125,2197500.0
|
|
2024-11-20,235.4199981689453,241.47999572753906,232.13999938964844,238.13999938964844,2567600.0
|
|
2024-11-21,251.83999633789062,252.19000244140625,234.11000061035156,237.30999755859375,3586400.0
|
|
2024-11-22,249.88999938964844,253.22999572753906,245.02999877929688,251.2100067138672,2471600.0
|
|
2024-11-25,248.92999267578125,255.61000061035156,243.0,253.5,3459600.0
|
|
2024-11-26,266.7300109863281,267.1300048828125,249.1999969482422,249.5500030517578,3881600.0
|
|
2024-11-27,253.38999938964844,266.0,250.85000610351562,265.0,2298200.0
|