2651 lines
237 KiB
Plaintext
2651 lines
237 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2014-05-22,20.899999618530273,22.799999237060547,20.239999771118164,21.75,84449700.0
|
|
2014-05-23,20.100000381469727,21.25,19.940000534057617,21.25,20890300.0
|
|
2014-05-27,22.969999313354492,22.979999542236328,20.25,20.280000686645508,15338100.0
|
|
2014-05-28,24.780000686645508,25.299999237060547,22.799999237060547,22.979999542236328,16783000.0
|
|
2014-05-29,25.399999618530273,25.690000534057617,24.239999771118164,25.040000915527344,8525900.0
|
|
2014-05-30,25.0,25.559999465942383,23.790000915527344,25.270000457763672,6302800.0
|
|
2014-06-02,24.600000381469727,25.440000534057617,24.06999969482422,25.399999618530273,3808800.0
|
|
2014-06-03,25.100000381469727,25.25,24.030000686645508,24.170000076293945,3388500.0
|
|
2014-06-04,24.540000915527344,25.280000686645508,24.440000534057617,24.989999771118164,2990800.0
|
|
2014-06-05,25.780000686645508,26.75,24.600000381469727,24.799999237060547,7933500.0
|
|
2014-06-06,26.579999923706055,27.040000915527344,26.309999465942383,26.5,4317500.0
|
|
2014-06-09,28.43000030517578,29.09000015258789,26.579999923706055,27.0,10659800.0
|
|
2014-06-10,28.350000381469727,28.860000610351562,27.700000762939453,28.81999969482422,5617200.0
|
|
2014-06-11,29.0,29.489999771118164,28.100000381469727,28.100000381469727,6555600.0
|
|
2014-06-12,27.170000076293945,29.600000381469727,26.34000015258789,29.59000015258789,9159600.0
|
|
2014-06-13,27.790000915527344,28.200000762939453,27.1299991607666,27.68000030517578,5161800.0
|
|
2014-06-16,26.889999389648438,27.440000534057617,26.3799991607666,27.219999313354492,6160000.0
|
|
2014-06-17,27.018999099731445,27.450000762939453,26.6299991607666,27.219999313354492,3652000.0
|
|
2014-06-18,26.520000457763672,27.889999389648438,26.030000686645508,27.440000534057617,5278300.0
|
|
2014-06-19,25.829999923706055,27.0,25.799999237060547,27.0,3716900.0
|
|
2014-06-20,25.450000762939453,25.969999313354492,24.920000076293945,25.75,7613400.0
|
|
2014-06-23,26.3700008392334,26.459999084472656,25.100000381469727,25.110000610351562,5590900.0
|
|
2014-06-24,27.040000915527344,27.34000015258789,26.510000228881836,26.510000228881836,5737700.0
|
|
2014-06-25,27.06999969482422,27.350000381469727,26.450000762939453,27.25,1923600.0
|
|
2014-06-26,28.299999237060547,28.350000381469727,26.809999465942383,27.139999389648438,3622300.0
|
|
2014-06-27,28.010000228881836,28.5,27.709999084472656,28.360000610351562,3066300.0
|
|
2014-06-30,28.510000228881836,28.530000686645508,27.68000030517578,28.170000076293945,3986200.0
|
|
2014-07-01,29.690000534057617,31.219999313354492,28.860000610351562,29.0,12626000.0
|
|
2014-07-02,28.959999084472656,30.40999984741211,28.5,30.399999618530273,6108200.0
|
|
2014-07-03,27.790000915527344,29.350000381469727,27.530000686645508,29.280000686645508,4398200.0
|
|
2014-07-07,27.6299991607666,28.729999542236328,27.450000762939453,28.010000228881836,3826200.0
|
|
2014-07-08,26.469999313354492,28.079999923706055,25.809999465942383,28.079999923706055,6454700.0
|
|
2014-07-09,26.360000610351562,27.149999618530273,26.049999237060547,27.09000015258789,4549900.0
|
|
2014-07-10,27.700000762939453,27.79599952697754,25.280000686645508,25.829999923706055,4717600.0
|
|
2014-07-11,27.040000915527344,27.899999618530273,26.850000381469727,27.510000228881836,3315400.0
|
|
2014-07-14,28.040000915527344,28.229999542236328,27.5,27.6299991607666,2850400.0
|
|
2014-07-15,28.209999084472656,28.399999618530273,27.75,28.200000762939453,3427000.0
|
|
2014-07-16,29.110000610351562,29.299999237060547,28.299999237060547,28.5,3785400.0
|
|
2014-07-17,27.559999465942383,29.389999389648438,27.5,28.81999969482422,3749200.0
|
|
2014-07-18,27.81999969482422,28.329999923706055,27.5,27.739999771118164,1993900.0
|
|
2014-07-21,28.540000915527344,28.65999984741211,27.670000076293945,27.670000076293945,2098800.0
|
|
2014-07-22,28.729999542236328,29.3799991607666,28.5,28.84000015258789,2304200.0
|
|
2014-07-23,27.8799991607666,29.059999465942383,27.809999465942383,28.889999389648438,2476900.0
|
|
2014-07-24,29.049999237060547,29.229999542236328,27.899999618530273,28.0,2733300.0
|
|
2014-07-25,29.030000686645508,29.479999542236328,28.5,29.100000381469727,3872000.0
|
|
2014-07-28,29.489999771118164,30.350000381469727,29.06999969482422,29.260000228881836,5040700.0
|
|
2014-07-29,29.6200008392334,30.219999313354492,29.5,29.829999923706055,3316500.0
|
|
2014-07-30,29.06999969482422,30.100000381469727,29.020000457763672,30.059999465942383,3085100.0
|
|
2014-07-31,28.579999923706055,28.899999618530273,28.100000381469727,28.5,2979500.0
|
|
2014-08-01,27.940000534057617,28.790000915527344,27.299999237060547,28.549999237060547,4572400.0
|
|
2014-08-04,27.790000915527344,28.299999237060547,27.559999465942383,28.200000762939453,5315300.0
|
|
2014-08-05,27.729999542236328,28.187000274658203,27.5,27.700000762939453,2893700.0
|
|
2014-08-06,27.510000228881836,27.729999542236328,27.299999237060547,27.559999465942383,2412100.0
|
|
2014-08-07,27.479999542236328,28.06999969482422,27.3799991607666,27.75,3863500.0
|
|
2014-08-08,28.360000610351562,28.3799991607666,27.600000381469727,27.84000015258789,3737900.0
|
|
2014-08-11,28.209999084472656,29.0,28.09000015258789,28.799999237060547,4218700.0
|
|
2014-08-12,28.770000457763672,28.979999542236328,28.299999237060547,28.299999237060547,2742600.0
|
|
2014-08-13,30.469999313354492,30.559999465942383,28.950000762939453,28.950000762939453,8378200.0
|
|
2014-08-14,30.010000228881836,30.700000762939453,29.709999084472656,30.399999618530273,5536900.0
|
|
2014-08-15,29.579999923706055,30.700000762939453,28.100000381469727,28.690000534057617,10580600.0
|
|
2014-08-18,30.040000915527344,30.610000610351562,29.520000457763672,30.075000762939453,6617900.0
|
|
2014-08-19,30.209999084472656,31.809999465942383,29.889999389648438,30.420000076293945,10274700.0
|
|
2014-08-20,30.93000030517578,31.149999618530273,30.06999969482422,30.079999923706055,4141000.0
|
|
2014-08-21,30.81999969482422,31.450000762939453,30.530000686645508,31.020000457763672,4314800.0
|
|
2014-08-22,30.959999084472656,31.200000762939453,30.809999465942383,30.809999465942383,2418200.0
|
|
2014-08-25,31.34000015258789,31.450000762939453,30.739999771118164,31.309999465942383,3470900.0
|
|
2014-08-26,32.0099983215332,32.08000183105469,31.1200008392334,31.190000534057617,5343000.0
|
|
2014-08-27,32.63999938964844,33.099998474121094,31.829999923706055,31.850000381469727,7758900.0
|
|
2014-08-28,31.440000534057617,32.310001373291016,31.3799991607666,32.29999923706055,6761400.0
|
|
2014-08-29,31.920000076293945,32.06999969482422,31.299999237060547,31.540000915527344,3442200.0
|
|
2014-09-02,31.06999969482422,32.349998474121094,30.31999969482422,32.0,7451100.0
|
|
2014-09-03,30.809999465942383,31.549999237060547,30.56999969482422,31.5,2753800.0
|
|
2014-09-04,30.260000228881836,31.469999313354492,29.679000854492188,30.809999465942383,3774500.0
|
|
2014-09-05,29.030000686645508,30.420000076293945,28.899999618530273,30.34000015258789,7136500.0
|
|
2014-09-08,29.1299991607666,29.600000381469727,28.93000030517578,29.0,3337100.0
|
|
2014-09-09,29.059999465942383,29.56999969482422,28.989999771118164,29.219999313354492,3332200.0
|
|
2014-09-10,28.350000381469727,29.229999542236328,28.020000457763672,29.040000915527344,7511800.0
|
|
2014-09-11,29.1200008392334,29.170000076293945,28.18000030517578,28.670000076293945,5500600.0
|
|
2014-09-12,29.25,29.889999389648438,29.010000228881836,29.31999969482422,4192600.0
|
|
2014-09-15,28.8700008392334,29.600000381469727,28.360000610351562,29.59000015258789,5209900.0
|
|
2014-09-16,27.799999237060547,28.760000228881836,27.049999237060547,28.549999237060547,7236700.0
|
|
2014-09-17,28.100000381469727,28.239999771118164,27.729999542236328,27.979999542236328,3438400.0
|
|
2014-09-18,29.549999237060547,29.770000457763672,27.8700008392334,27.8700008392334,7522900.0
|
|
2014-09-19,28.350000381469727,30.200000762939453,27.639999389648438,30.0,12505800.0
|
|
2014-09-22,26.969999313354492,28.329999923706055,26.68000030517578,27.68000030517578,8150400.0
|
|
2014-09-23,26.56999969482422,27.15999984741211,25.84000015258789,27.020000457763672,5964700.0
|
|
2014-09-24,27.18000030517578,27.43199920654297,26.799999237060547,27.010000228881836,2863900.0
|
|
2014-09-25,26.56999969482422,27.649999618530273,26.094999313354492,27.459999084472656,5455200.0
|
|
2014-09-26,26.93000030517578,27.0,26.530000686645508,26.600000381469727,2482700.0
|
|
2014-09-29,26.329999923706055,26.700000762939453,26.0,26.479999542236328,3475400.0
|
|
2014-09-30,25.81999969482422,26.350000381469727,25.299999237060547,26.329999923706055,5396500.0
|
|
2014-10-01,25.020000457763672,26.15999984741211,24.979999542236328,25.520000457763672,4900200.0
|
|
2014-10-02,25.690000534057617,26.18000030517578,24.989999771118164,25.020000457763672,4961200.0
|
|
2014-10-03,25.979999542236328,26.3799991607666,25.799999237060547,25.979999542236328,2125100.0
|
|
2014-10-06,25.959999084472656,26.79400062561035,25.850000381469727,26.34000015258789,2441900.0
|
|
2014-10-07,25.350000381469727,26.040000915527344,25.280000686645508,25.799999237060547,4094400.0
|
|
2014-10-08,26.399999618530273,26.43000030517578,25.010000228881836,25.34000015258789,4149300.0
|
|
2014-10-09,25.65999984741211,26.399999618530273,25.559999465942383,26.299999237060547,4066600.0
|
|
2014-10-10,25.010000228881836,25.40999984741211,24.100000381469727,25.209999084472656,5530100.0
|
|
2014-10-13,24.059999465942383,25.200000762939453,23.829999923706055,25.0,7505700.0
|
|
2014-10-14,23.899999618530273,24.399999618530273,22.600000381469727,24.170000076293945,7695200.0
|
|
2014-10-15,24.299999237060547,24.329999923706055,22.889999389648438,23.25,4349400.0
|
|
2014-10-16,25.020000457763672,25.049999237060547,23.329999923706055,23.649999618530273,3851500.0
|
|
2014-10-17,25.06999969482422,26.270000457763672,24.3799991607666,25.639999389648438,4941400.0
|
|
2014-10-20,25.40999984741211,25.770000457763672,24.610000610351562,25.399999618530273,3292300.0
|
|
2014-10-21,25.399999618530273,25.799999237060547,24.899999618530273,25.459999084472656,3216300.0
|
|
2014-10-22,25.440000534057617,26.0,25.079999923706055,25.5,2541400.0
|
|
2014-10-23,24.65999984741211,25.979999542236328,24.600000381469727,25.729999542236328,3985600.0
|
|
2014-10-24,24.020000457763672,24.739999771118164,23.299999237060547,24.649999618530273,8052100.0
|
|
2014-10-27,24.1299991607666,24.549999237060547,23.700000762939453,23.75,3532900.0
|
|
2014-10-28,24.780000686645508,24.799999237060547,24.15999984741211,24.309999465942383,2725800.0
|
|
2014-10-29,24.100000381469727,24.8799991607666,24.09000015258789,24.700000762939453,2875600.0
|
|
2014-10-30,23.8799991607666,24.350000381469727,23.510000228881836,24.200000762939453,4398500.0
|
|
2014-10-31,23.889999389648438,24.5,23.73200035095215,24.290000915527344,5523600.0
|
|
2014-11-03,24.770000457763672,25.399999618530273,23.56999969482422,23.600000381469727,5740700.0
|
|
2014-11-04,24.90999984741211,25.059999465942383,24.299999237060547,24.760000228881836,4505100.0
|
|
2014-11-05,23.90999984741211,25.360000610351562,23.8799991607666,25.360000610351562,4620700.0
|
|
2014-11-06,24.530000686645508,24.600000381469727,23.610000610351562,23.950000762939453,3420200.0
|
|
2014-11-07,24.739999771118164,24.959999084472656,24.399999618530273,24.479999542236328,2588600.0
|
|
2014-11-10,26.25,27.06999969482422,25.215999603271484,25.25,7731100.0
|
|
2014-11-11,25.809999465942383,26.450000762939453,25.399999618530273,26.350000381469727,3538900.0
|
|
2014-11-12,27.649999618530273,28.2549991607666,25.85300064086914,26.0,9204700.0
|
|
2014-11-13,27.31999969482422,28.399999618530273,26.90999984741211,27.75,5952800.0
|
|
2014-11-14,27.010000228881836,27.450000762939453,26.299999237060547,27.360000610351562,6201800.0
|
|
2014-11-17,25.0,28.0,24.799999237060547,27.780000686645508,11837600.0
|
|
2014-11-18,25.40999984741211,25.459999084472656,24.850000381469727,25.0,4693700.0
|
|
2014-11-19,24.5,25.899999618530273,24.489999771118164,25.049999237060547,3676700.0
|
|
2014-11-20,23.75,24.389999389648438,23.579999923706055,24.3700008392334,7410700.0
|
|
2014-11-21,24.079999923706055,25.260000228881836,23.799999237060547,24.424999237060547,4114600.0
|
|
2014-11-24,24.040000915527344,24.299999237060547,23.549999237060547,23.729999542236328,4637500.0
|
|
2014-11-25,23.790000915527344,24.08799934387207,23.479999542236328,24.079999923706055,3228300.0
|
|
2014-11-26,23.780000686645508,24.100000381469727,23.530000686645508,23.739999771118164,2227000.0
|
|
2014-11-28,23.520000457763672,24.1200008392334,23.270000457763672,23.850000381469727,1939700.0
|
|
2014-12-01,21.969999313354492,23.639999389648438,21.780000686645508,23.530000686645508,6087800.0
|
|
2014-12-02,23.90999984741211,24.739999771118164,22.100000381469727,22.149999618530273,14865000.0
|
|
2014-12-03,24.600000381469727,25.25,24.170000076293945,24.399999618530273,18634800.0
|
|
2014-12-04,24.469999313354492,24.739999771118164,24.200000762939453,24.309999465942383,5097600.0
|
|
2014-12-05,23.850000381469727,24.5,23.399999618530273,24.360000610351562,8307100.0
|
|
2014-12-08,23.239999771118164,23.700000762939453,22.860000610351562,22.8799991607666,17062300.0
|
|
2014-12-09,25.420000076293945,25.950000762939453,22.0,22.610000610351562,20204100.0
|
|
2014-12-10,24.75,25.15999984741211,24.190000534057617,24.940000534057617,11808900.0
|
|
2014-12-11,24.790000915527344,25.5,24.6299991607666,24.84000015258789,7112100.0
|
|
2014-12-12,23.969999313354492,24.600000381469727,23.950000762939453,24.389999389648438,4668800.0
|
|
2014-12-15,23.260000228881836,24.3799991607666,22.920000076293945,24.200000762939453,7204100.0
|
|
2014-12-16,23.1299991607666,23.200000762939453,22.709999084472656,23.0,7588500.0
|
|
2014-12-17,23.5,23.5310001373291,23.020000457763672,23.219999313354492,8794600.0
|
|
2014-12-18,24.270000457763672,24.6299991607666,23.799999237060547,23.889999389648438,7931100.0
|
|
2014-12-19,24.56999969482422,24.719999313354492,23.979999542236328,24.229999542236328,9375400.0
|
|
2014-12-22,24.899999618530273,25.020000457763672,23.94499969482422,24.280000686645508,8317100.0
|
|
2014-12-23,24.729999542236328,24.950000762939453,24.389999389648438,24.81999969482422,4739000.0
|
|
2014-12-24,24.610000610351562,24.950000762939453,24.489999771118164,24.709999084472656,1217000.0
|
|
2014-12-26,24.559999465942383,24.6299991607666,24.18000030517578,24.5,1405600.0
|
|
2014-12-29,24.079999923706055,24.18000030517578,23.530000686645508,23.93000030517578,4095400.0
|
|
2014-12-30,23.25,24.0,23.1299991607666,23.510000228881836,7023700.0
|
|
2014-12-31,23.139999389648438,23.479999542236328,22.850000381469727,23.299999237060547,5262600.0
|
|
2015-01-02,24.020000457763672,24.110000610351562,23.149999618530273,23.3700008392334,3358500.0
|
|
2015-01-05,24.579999923706055,24.950000762939453,24.0,24.020000457763672,5029600.0
|
|
2015-01-06,24.530000686645508,25.010000228881836,24.149999618530273,24.600000381469727,9797800.0
|
|
2015-01-07,24.809999465942383,25.09000015258789,24.56999969482422,24.860000610351562,9084400.0
|
|
2015-01-08,25.079999923706055,25.290000915527344,24.510000228881836,24.81999969482422,12821700.0
|
|
2015-01-09,24.940000534057617,25.55500030517578,24.75,25.010000228881836,8119800.0
|
|
2015-01-12,24.110000610351562,24.8799991607666,23.84000015258789,24.8799991607666,4228600.0
|
|
2015-01-13,23.84000015258789,24.329999923706055,23.59000015258789,24.270000457763672,4772100.0
|
|
2015-01-14,23.81999969482422,24.299999237060547,23.5,23.600000381469727,3829500.0
|
|
2015-01-15,23.31999969482422,24.030000686645508,22.959999084472656,24.020000457763672,5076800.0
|
|
2015-01-16,24.06999969482422,24.170000076293945,23.079999923706055,23.190000534057617,6879100.0
|
|
2015-01-20,24.559999465942383,24.780000686645508,23.809999465942383,24.040000915527344,6678800.0
|
|
2015-01-21,24.479999542236328,24.8799991607666,24.229999542236328,24.420000076293945,7540000.0
|
|
2015-01-22,24.34000015258789,24.489999771118164,24.0,24.40999984741211,4051200.0
|
|
2015-01-23,24.649999618530273,25.06999969482422,23.889999389648438,24.229999542236328,7164200.0
|
|
2015-01-26,25.010000228881836,25.040000915527344,24.469999313354492,24.469999313354492,7530100.0
|
|
2015-01-27,25.34000015258789,25.639999389648438,24.329999923706055,24.68000030517578,11316400.0
|
|
2015-01-28,25.989999771118164,26.329999923706055,25.3799991607666,25.459999084472656,14564800.0
|
|
2015-01-29,24.690000534057617,25.979999542236328,24.520000457763672,25.389999389648438,12245400.0
|
|
2015-01-30,24.84000015258789,25.0,24.520000457763672,24.600000381469727,5581400.0
|
|
2015-02-02,25.479999542236328,25.479999542236328,24.350000381469727,24.989999771118164,5630800.0
|
|
2015-02-03,26.31999969482422,26.440000534057617,25.459999084472656,25.6299991607666,10489600.0
|
|
2015-02-04,26.709999084472656,26.90999984741211,26.100000381469727,26.229999542236328,7972400.0
|
|
2015-02-05,26.809999465942383,26.989999771118164,26.43000030517578,26.690000534057617,4467900.0
|
|
2015-02-06,26.459999084472656,26.920000076293945,26.049999237060547,26.65999984741211,4904700.0
|
|
2015-02-09,26.610000610351562,27.350000381469727,26.479999542236328,26.809999465942383,8417700.0
|
|
2015-02-10,26.31999969482422,26.93000030517578,26.197999954223633,26.649999618530273,4944500.0
|
|
2015-02-11,26.450000762939453,26.809999465942383,26.187999725341797,26.270000457763672,6130200.0
|
|
2015-02-12,26.5,27.0,26.360000610351562,26.670000076293945,7894900.0
|
|
2015-02-13,26.229999542236328,26.860000610351562,26.1299991607666,26.700000762939453,3844400.0
|
|
2015-02-17,27.299999237060547,27.309999465942383,25.979999542236328,26.420000076293945,5805000.0
|
|
2015-02-18,28.0,28.489999771118164,27.190000534057617,27.399999618530273,12621900.0
|
|
2015-02-19,27.829999923706055,28.219999313354492,27.429000854492188,28.219999313354492,4433700.0
|
|
2015-02-20,28.209999084472656,28.270000457763672,27.450000762939453,27.920000076293945,4147400.0
|
|
2015-02-23,28.110000610351562,28.489999771118164,28.0,28.200000762939453,3698800.0
|
|
2015-02-24,27.489999771118164,28.139999389648438,27.479999542236328,27.899999618530273,3618600.0
|
|
2015-02-25,27.299999237060547,27.65999984741211,26.8700008392334,27.34000015258789,6402600.0
|
|
2015-02-26,28.0,28.350000381469727,27.200000762939453,27.56999969482422,5438000.0
|
|
2015-02-27,27.670000076293945,28.170000076293945,27.34000015258789,28.0,8232400.0
|
|
2015-03-02,28.149999618530273,28.219999313354492,27.670000076293945,27.84000015258789,10054900.0
|
|
2015-03-03,27.530000686645508,29.899999618530273,27.34000015258789,29.299999237060547,24166700.0
|
|
2015-03-04,27.719999313354492,28.200000762939453,27.299999237060547,28.0,7162000.0
|
|
2015-03-05,29.0,29.040000915527344,27.049999237060547,28.329999923706055,10052700.0
|
|
2015-03-06,28.6200008392334,29.280000686645508,28.5,28.5,11476100.0
|
|
2015-03-09,28.920000076293945,29.15999984741211,28.520000457763672,28.520000457763672,6116500.0
|
|
2015-03-10,28.25,28.760000228881836,27.75,28.59000015258789,8779700.0
|
|
2015-03-11,27.510000228881836,28.139999389648438,27.110000610351562,28.139999389648438,6990100.0
|
|
2015-03-12,28.200000762939453,28.260000228881836,27.530000686645508,27.780000686645508,6445100.0
|
|
2015-03-13,28.079999923706055,28.299999237060547,27.81100082397461,28.200000762939453,8797800.0
|
|
2015-03-16,27.719999313354492,28.190000534057617,27.40999984741211,27.8700008392334,10363300.0
|
|
2015-03-17,28.530000686645508,28.700000762939453,27.690000534057617,28.0,14498600.0
|
|
2015-03-18,29.010000228881836,29.059999465942383,28.020000457763672,28.020000457763672,9694200.0
|
|
2015-03-19,28.940000534057617,29.1299991607666,28.639999389648438,29.0,6348500.0
|
|
2015-03-20,29.110000610351562,29.15999984741211,28.84000015258789,29.149999618530273,8733200.0
|
|
2015-03-23,29.0,29.200000762939453,28.739999771118164,28.959999084472656,8168400.0
|
|
2015-03-24,29.739999771118164,29.989999771118164,28.709999084472656,28.790000915527344,18103200.0
|
|
2015-03-25,29.709999084472656,30.600000381469727,29.65999984741211,29.84000015258789,12682400.0
|
|
2015-03-26,29.780000686645508,30.280000686645508,29.360000610351562,29.6299991607666,5719300.0
|
|
2015-03-27,30.079999923706055,30.200000762939453,29.719999313354492,29.889999389648438,5221000.0
|
|
2015-03-30,29.75,30.270000457763672,29.239999771118164,30.219999313354492,4873200.0
|
|
2015-03-31,29.3799991607666,29.739999771118164,29.350000381469727,29.579999923706055,4493100.0
|
|
2015-04-01,29.219999313354492,29.809999465942383,29.010000228881836,29.450000762939453,5100300.0
|
|
2015-04-02,29.489999771118164,30.06999969482422,29.299999237060547,29.399999618530273,6989900.0
|
|
2015-04-06,30.030000686645508,30.520000457763672,29.399999618530273,29.440000534057617,10998700.0
|
|
2015-04-07,31.0,31.84000015258789,30.121999740600586,30.1299991607666,11665500.0
|
|
2015-04-08,32.65999984741211,32.95000076293945,31.450000762939453,31.469999313354492,12985400.0
|
|
2015-04-09,32.689998626708984,33.709999084472656,32.3650016784668,33.0,8605400.0
|
|
2015-04-10,33.22999954223633,33.560001373291016,32.540000915527344,32.70000076293945,7258400.0
|
|
2015-04-13,34.11000061035156,34.77000045776367,33.04999923706055,33.38999938964844,17579200.0
|
|
2015-04-14,33.220001220703125,33.81999969482422,32.70000076293945,33.77000045776367,10773100.0
|
|
2015-04-15,33.54999923706055,34.22999954223633,33.400001525878906,33.83000183105469,7788300.0
|
|
2015-04-16,33.95000076293945,34.07500076293945,33.040000915527344,33.54999923706055,6753200.0
|
|
2015-04-17,33.189998626708984,33.720001220703125,32.650001525878906,33.130001068115234,7269100.0
|
|
2015-04-20,33.0,33.38999938964844,32.66999816894531,33.29999923706055,4531000.0
|
|
2015-04-21,33.720001220703125,33.849998474121094,32.869998931884766,33.06999969482422,5947100.0
|
|
2015-04-22,33.7599983215332,34.04999923706055,33.47999954223633,33.88999938964844,7423300.0
|
|
2015-04-23,33.65999984741211,34.040000915527344,33.5,33.93000030517578,8136700.0
|
|
2015-04-24,34.720001220703125,35.290000915527344,33.79999923706055,33.79999923706055,11236200.0
|
|
2015-04-27,35.279998779296875,36.75,34.93000030517578,34.93000030517578,15443500.0
|
|
2015-04-28,35.02000045776367,35.5,34.43000030517578,35.45000076293945,8637300.0
|
|
2015-04-29,34.20000076293945,34.970001220703125,34.0,34.779998779296875,8296000.0
|
|
2015-04-30,33.560001373291016,34.5099983215332,33.119998931884766,34.20000076293945,5762800.0
|
|
2015-05-01,33.529998779296875,34.0,32.709999084472656,33.880001068115234,5292600.0
|
|
2015-05-04,34.290000915527344,34.90999984741211,33.70000076293945,34.0099983215332,7758900.0
|
|
2015-05-05,33.70000076293945,34.13999938964844,33.150001525878906,34.0,4681500.0
|
|
2015-05-06,32.47999954223633,33.650001525878906,32.380001068115234,33.54999923706055,7477000.0
|
|
2015-05-07,33.08000183105469,33.79999923706055,32.36000061035156,33.79999923706055,10170000.0
|
|
2015-05-08,33.7400016784668,33.849998474121094,32.099998474121094,32.959999084472656,11417200.0
|
|
2015-05-11,34.459999084472656,34.52000045776367,33.5099983215332,34.0,7216300.0
|
|
2015-05-12,32.77000045776367,34.43000030517578,32.599998474121094,34.189998626708984,11040900.0
|
|
2015-05-13,32.7599983215332,32.88999938964844,32.279998779296875,32.7599983215332,9156700.0
|
|
2015-05-14,33.380001068115234,33.63999938964844,32.70000076293945,32.970001220703125,7195700.0
|
|
2015-05-15,33.400001525878906,33.849998474121094,32.29999923706055,33.0,12119500.0
|
|
2015-05-18,33.90999984741211,34.25,33.29999923706055,33.439998626708984,7399900.0
|
|
2015-05-19,34.150001525878906,34.20000076293945,33.56999969482422,33.95000076293945,7250100.0
|
|
2015-05-20,33.72999954223633,34.349998474121094,33.459999084472656,34.08000183105469,5678700.0
|
|
2015-05-21,33.86000061035156,34.09000015258789,33.470001220703125,33.81999969482422,10710200.0
|
|
2015-05-22,34.88999938964844,34.88999938964844,33.79999923706055,34.060001373291016,10199700.0
|
|
2015-05-26,34.209999084472656,35.369998931884766,33.959999084472656,35.06999969482422,9760600.0
|
|
2015-05-27,34.25,34.470001220703125,33.36000061035156,34.099998474121094,4805900.0
|
|
2015-05-28,34.02000045776367,34.25,33.4900016784668,33.72999954223633,6050600.0
|
|
2015-05-29,33.68000030517578,34.369998931884766,33.400001525878906,33.95000076293945,8288300.0
|
|
2015-06-01,34.7599983215332,34.959999084472656,33.79999923706055,33.880001068115234,9605200.0
|
|
2015-06-02,34.79999923706055,35.04999923706055,34.0,34.290000915527344,7089100.0
|
|
2015-06-03,34.77000045776367,35.189998626708984,34.56999969482422,34.959999084472656,8312900.0
|
|
2015-06-04,34.119998931884766,34.619998931884766,33.88999938964844,34.619998931884766,6243200.0
|
|
2015-06-05,35.66999816894531,36.59000015258789,33.95000076293945,34.08000183105469,21242800.0
|
|
2015-06-08,36.22999954223633,37.060001373291016,35.77000045776367,36.0099983215332,19732100.0
|
|
2015-06-09,36.43000030517578,36.65999984741211,35.45000076293945,36.29999923706055,11905400.0
|
|
2015-06-10,36.2599983215332,36.599998474121094,35.779998779296875,36.0,8395000.0
|
|
2015-06-11,36.869998931884766,37.150001525878906,36.34000015258789,36.369998931884766,6144100.0
|
|
2015-06-12,37.95000076293945,38.0,36.86000061035156,36.970001220703125,10378600.0
|
|
2015-06-15,36.630001068115234,37.81999969482422,36.529998779296875,37.27000045776367,7435500.0
|
|
2015-06-16,36.5,37.0,36.2400016784668,36.43000030517578,5084100.0
|
|
2015-06-17,35.45000076293945,37.150001525878906,35.380001068115234,37.029998779296875,11766200.0
|
|
2015-06-18,35.56999969482422,35.900001525878906,35.05500030517578,35.5,8543600.0
|
|
2015-06-19,34.61000061035156,35.220001220703125,33.91999816894531,35.0,10461100.0
|
|
2015-06-22,34.59000015258789,35.040000915527344,34.40999984741211,34.95000076293945,6621600.0
|
|
2015-06-23,34.59000015258789,35.0,34.40999984741211,35.0,6173100.0
|
|
2015-06-24,34.779998779296875,35.47999954223633,34.66999816894531,34.900001525878906,4968300.0
|
|
2015-06-25,34.02000045776367,34.7400016784668,33.63999938964844,34.56999969482422,5549700.0
|
|
2015-06-26,33.45500183105469,33.54999923706055,32.08000183105469,33.099998474121094,10686000.0
|
|
2015-06-29,32.5,33.17599868774414,31.719999313354492,32.619998931884766,9346500.0
|
|
2015-06-30,34.099998474121094,34.099998474121094,33.029998779296875,33.06999969482422,9250500.0
|
|
2015-07-01,33.25,34.20500183105469,32.93000030517578,34.08000183105469,7856400.0
|
|
2015-07-02,33.130001068115234,33.63999938964844,32.79999923706055,33.47999954223633,4676400.0
|
|
2015-07-06,31.889999389648438,32.400001525878906,31.200000762939453,31.600000381469727,9617600.0
|
|
2015-07-07,30.610000610351562,30.96500015258789,28.1299991607666,30.200000762939453,25428900.0
|
|
2015-07-08,30.31999969482422,30.860000610351562,28.709999084472656,28.90999984741211,13745300.0
|
|
2015-07-09,32.779998779296875,33.41999816894531,31.8799991607666,32.84000015258789,14262100.0
|
|
2015-07-10,32.400001525878906,33.25,32.349998474121094,32.880001068115234,9779300.0
|
|
2015-07-13,33.900001525878906,34.45000076293945,32.95000076293945,32.95000076293945,8597100.0
|
|
2015-07-14,33.91999816894531,34.369998931884766,33.5,33.65999984741211,5304600.0
|
|
2015-07-15,32.38999938964844,34.0,32.150001525878906,33.470001220703125,7342100.0
|
|
2015-07-16,33.84000015258789,34.34000015258789,32.73099899291992,32.79999923706055,7117700.0
|
|
2015-07-17,35.31999969482422,35.400001525878906,34.40999984741211,34.5,10091900.0
|
|
2015-07-20,35.060001373291016,35.400001525878906,34.52000045776367,34.939998626708984,5817800.0
|
|
2015-07-21,35.310001373291016,35.400001525878906,35.0,35.38999938964844,4792800.0
|
|
2015-07-22,35.380001068115234,35.40999984741211,34.650001525878906,34.9900016784668,5068200.0
|
|
2015-07-23,34.70000076293945,35.45000076293945,33.915000915527344,35.45000076293945,7820100.0
|
|
2015-07-24,34.63999938964844,35.560001373291016,33.970001220703125,35.400001525878906,8765200.0
|
|
2015-07-27,32.150001525878906,33.31999969482422,32.060001373291016,32.79999923706055,9862900.0
|
|
2015-07-28,32.47999954223633,32.540000915527344,31.420000076293945,32.0,23242000.0
|
|
2015-07-29,33.290000915527344,33.470001220703125,32.5099983215332,32.65999984741211,5709100.0
|
|
2015-07-30,33.369998931884766,33.81999969482422,33.0,33.099998474121094,3850800.0
|
|
2015-07-31,33.029998779296875,33.70000076293945,31.729999542236328,33.70000076293945,6954300.0
|
|
2015-08-03,32.91999816894531,33.939998626708984,32.45000076293945,32.529998779296875,5380800.0
|
|
2015-08-04,33.9900016784668,34.02000045776367,33.0,33.16999816894531,8671500.0
|
|
2015-08-05,34.31999969482422,34.9900016784668,34.15999984741211,34.31999969482422,7432600.0
|
|
2015-08-06,32.810001373291016,34.77000045776367,32.630001068115234,34.29999923706055,9153900.0
|
|
2015-08-07,32.06999969482422,34.20000076293945,31.649999618530273,33.029998779296875,15015800.0
|
|
2015-08-10,30.059999465942383,31.0,29.670000076293945,30.8799991607666,21184300.0
|
|
2015-08-11,28.020000457763672,29.700000762939453,27.3700008392334,29.670000076293945,24493500.0
|
|
2015-08-12,26.770000457763672,27.020000457763672,25.639999389648438,26.969999313354492,32296300.0
|
|
2015-08-13,27.049999237060547,27.56999969482422,26.899999618530273,27.469999313354492,12373300.0
|
|
2015-08-14,28.1200008392334,28.225000381469727,27.0,27.0,10130000.0
|
|
2015-08-17,27.329999923706055,27.959999084472656,27.1299991607666,27.799999237060547,10546400.0
|
|
2015-08-18,26.6200008392334,27.139999389648438,26.200000762939453,26.510000228881836,7864300.0
|
|
2015-08-19,26.780000686645508,27.0,26.0,26.68000030517578,10029100.0
|
|
2015-08-20,24.899999618530273,26.280000686645508,24.889999389648438,26.100000381469727,12159200.0
|
|
2015-08-21,25.049999237060547,26.059999465942383,23.65999984741211,24.030000686645508,16420100.0
|
|
2015-08-24,23.93000030517578,24.940000534057617,21.549999237060547,22.700000762939453,21356300.0
|
|
2015-08-25,25.059999465942383,27.920000076293945,24.9950008392334,26.5,13116300.0
|
|
2015-08-26,25.59000015258789,25.799999237060547,24.549999237060547,25.510000228881836,12724400.0
|
|
2015-08-27,27.100000381469727,27.149999618530273,26.030000686645508,26.479999542236328,12850800.0
|
|
2015-08-28,26.770000457763672,27.479999542236328,26.270000457763672,26.270000457763672,10343500.0
|
|
2015-08-31,25.8799991607666,26.704999923706055,25.665000915527344,26.65999984741211,10443100.0
|
|
2015-09-01,24.8799991607666,25.920000076293945,24.68000030517578,25.170000076293945,10543700.0
|
|
2015-09-02,24.8700008392334,25.649999618530273,24.219999313354492,25.239999771118164,7220200.0
|
|
2015-09-03,24.40999984741211,25.139999389648438,24.389999389648438,24.920000076293945,9376900.0
|
|
2015-09-04,22.809999465942383,24.459999084472656,22.639999389648438,24.0,14607800.0
|
|
2015-09-08,23.950000762939453,25.979999542236328,23.280000686645508,24.079999923706055,31308800.0
|
|
2015-09-09,24.670000076293945,25.850000381469727,24.5,24.799999237060547,20122700.0
|
|
2015-09-10,24.190000534057617,24.81999969482422,24.03499984741211,24.5,12979300.0
|
|
2015-09-11,24.260000228881836,24.290000915527344,23.149999618530273,24.100000381469727,11195200.0
|
|
2015-09-14,24.209999084472656,24.469999313354492,23.290000915527344,23.5,8213800.0
|
|
2015-09-15,24.979999542236328,25.139999389648438,24.100000381469727,24.290000915527344,9320700.0
|
|
2015-09-16,26.989999771118164,27.049999237060547,25.190000534057617,25.399999618530273,16470400.0
|
|
2015-09-17,27.639999389648438,27.959999084472656,26.31999969482422,26.34000015258789,11761000.0
|
|
2015-09-18,26.43000030517578,27.540000915527344,26.28499984741211,27.020000457763672,12731200.0
|
|
2015-09-21,25.979999542236328,26.940000534057617,25.850000381469727,26.940000534057617,6746200.0
|
|
2015-09-22,25.540000915527344,25.850000381469727,25.139999389648438,25.5,6286400.0
|
|
2015-09-23,24.3799991607666,25.8799991607666,24.059999465942383,25.6299991607666,12222300.0
|
|
2015-09-24,25.34000015258789,25.43000030517578,24.1299991607666,24.329999923706055,7729900.0
|
|
2015-09-25,25.940000534057617,26.799999237060547,25.600000381469727,25.770000457763672,12661100.0
|
|
2015-09-28,24.690000534057617,25.889999389648438,24.670000076293945,25.6200008392334,12208200.0
|
|
2015-09-29,24.43000030517578,24.906999588012695,24.110000610351562,24.799999237060547,9020200.0
|
|
2015-09-30,26.059999465942383,26.5,25.200000762939453,25.459999084472656,13389200.0
|
|
2015-10-01,26.5,27.06999969482422,25.440000534057617,26.75,7539200.0
|
|
2015-10-02,28.90999984741211,29.399999618530273,26.5,26.979999542236328,19914300.0
|
|
2015-10-05,28.780000686645508,29.149999618530273,28.350000381469727,29.149999618530273,12350000.0
|
|
2015-10-06,27.709999084472656,28.700000762939453,27.44499969482422,28.700000762939453,11701100.0
|
|
2015-10-07,27.540000915527344,28.68000030517578,27.420000076293945,28.139999389648438,14352300.0
|
|
2015-10-08,27.31999969482422,27.489999771118164,26.229999542236328,27.40999984741211,16777700.0
|
|
2015-10-09,28.40999984741211,28.770000457763672,27.290000915527344,27.469999313354492,14903900.0
|
|
2015-10-12,28.719999313354492,28.75,27.950000762939453,28.6200008392334,8970700.0
|
|
2015-10-13,26.90999984741211,28.31999969482422,26.829999923706055,28.31999969482422,13936000.0
|
|
2015-10-14,25.520000457763672,27.0,25.100000381469727,27.0,21679500.0
|
|
2015-10-15,26.260000228881836,26.700000762939453,25.389999389648438,26.059999465942383,17715900.0
|
|
2015-10-16,26.889999389648438,26.950000762939453,26.139999389648438,26.3700008392334,9598500.0
|
|
2015-10-19,27.09000015258789,27.415000915527344,26.6299991607666,26.889999389648438,8152800.0
|
|
2015-10-20,26.530000686645508,27.399999618530273,26.459999084472656,27.09000015258789,7138700.0
|
|
2015-10-21,26.010000228881836,26.889999389648438,25.825000762939453,26.31999969482422,6717100.0
|
|
2015-10-22,26.200000762939453,26.93000030517578,25.809999465942383,26.299999237060547,15818900.0
|
|
2015-10-23,27.100000381469727,27.520000457763672,26.93000030517578,27.229999542236328,17484800.0
|
|
2015-10-26,26.84000015258789,27.489999771118164,26.780000686645508,27.299999237060547,7516300.0
|
|
2015-10-27,27.65999984741211,28.06999969482422,27.09000015258789,27.709999084472656,13398000.0
|
|
2015-10-28,27.68000030517578,28.110000610351562,27.239999771118164,27.5,9983600.0
|
|
2015-10-29,27.690000534057617,27.850000381469727,26.81999969482422,27.739999771118164,9818800.0
|
|
2015-10-30,27.6200008392334,27.80500030517578,27.450000762939453,27.549999237060547,7372000.0
|
|
2015-11-02,28.649999618530273,28.8799991607666,27.309999465942383,27.5,9802300.0
|
|
2015-11-03,29.3700008392334,29.899999618530273,28.649999618530273,28.709999084472656,10877800.0
|
|
2015-11-04,29.270000457763672,30.260000228881836,29.170000076293945,30.0,7948000.0
|
|
2015-11-05,28.799999237060547,29.56999969482422,27.8700008392334,29.559999465942383,9722400.0
|
|
2015-11-06,29.700000762939453,29.950000762939453,28.3700008392334,29.0,11373800.0
|
|
2015-11-09,28.760000228881836,29.950000762939453,28.40999984741211,29.889999389648438,10377300.0
|
|
2015-11-10,28.200000762939453,28.700000762939453,27.299999237060547,28.6200008392334,12392000.0
|
|
2015-11-11,27.8799991607666,28.489999771118164,26.850000381469727,28.440000534057617,14746300.0
|
|
2015-11-12,28.780000686645508,29.450000762939453,27.649999618530273,28.18000030517578,15874700.0
|
|
2015-11-13,26.75,28.25,26.600000381469727,27.81999969482422,23067700.0
|
|
2015-11-16,28.809999465942383,29.579999923706055,26.5310001373291,26.709999084472656,26242700.0
|
|
2015-11-17,28.93000030517578,29.950000762939453,28.670000076293945,29.190000534057617,13884100.0
|
|
2015-11-18,28.559999465942383,29.200000762939453,27.950000762939453,29.149999618530273,10246800.0
|
|
2015-11-19,29.049999237060547,29.21500015258789,28.32699966430664,28.709999084472656,9054000.0
|
|
2015-11-20,29.989999771118164,30.049999237060547,29.1299991607666,29.329999923706055,11573300.0
|
|
2015-11-23,30.68000030517578,31.06999969482422,29.989999771118164,30.079999923706055,14031700.0
|
|
2015-11-24,30.350000381469727,31.18000030517578,30.100000381469727,30.600000381469727,8037400.0
|
|
2015-11-25,29.989999771118164,30.75,29.825000762939453,30.450000762939453,6705600.0
|
|
2015-11-27,29.950000762939453,30.049999237060547,29.06999969482422,29.100000381469727,6163400.0
|
|
2015-11-30,30.68000030517578,30.93000030517578,29.84000015258789,30.3799991607666,37066300.0
|
|
2015-12-01,31.5,31.579999923706055,30.200000762939453,30.3799991607666,12626800.0
|
|
2015-12-02,31.93000030517578,32.439998626708984,31.299999237060547,31.700000762939453,12022500.0
|
|
2015-12-03,31.559999465942383,32.47999954223633,31.079999923706055,32.0,9512600.0
|
|
2015-12-04,32.25,32.369998931884766,31.100000381469727,31.350000381469727,9732600.0
|
|
2015-12-07,32.529998779296875,32.619998931884766,31.889999389648438,32.36000061035156,6434600.0
|
|
2015-12-08,31.889999389648438,32.25,31.579999923706055,31.969999313354492,7787000.0
|
|
2015-12-09,31.579999923706055,32.08000183105469,31.204999923706055,31.770000457763672,5257000.0
|
|
2015-12-10,31.600000381469727,31.75,31.15999984741211,31.579999923706055,7783400.0
|
|
2015-12-11,30.549999237060547,31.299999237060547,30.530000686645508,31.149999618530273,11736400.0
|
|
2015-12-14,30.84000015258789,30.850000381469727,30.030000686645508,30.780000686645508,7072300.0
|
|
2015-12-15,31.579999923706055,31.899999618530273,31.0,31.0,7356700.0
|
|
2015-12-16,32.224998474121094,32.35499954223633,31.75,31.899999618530273,6822600.0
|
|
2015-12-17,32.380001068115234,33.47999954223633,31.889999389648438,32.650001525878906,10487100.0
|
|
2015-12-18,32.650001525878906,32.790000915527344,31.93000030517578,32.11000061035156,8456100.0
|
|
2015-12-21,32.5,33.099998474121094,32.380001068115234,32.939998626708984,4844000.0
|
|
2015-12-22,32.529998779296875,32.63999938964844,32.150001525878906,32.45000076293945,6373200.0
|
|
2015-12-23,32.540000915527344,33.099998474121094,32.5099983215332,32.56999969482422,4869400.0
|
|
2015-12-24,32.58000183105469,32.779998779296875,32.540000915527344,32.650001525878906,1728900.0
|
|
2015-12-28,31.889999389648438,32.54499816894531,31.3700008392334,32.5,6195100.0
|
|
2015-12-29,32.650001525878906,32.94499969482422,32.04999923706055,32.189998626708984,6311100.0
|
|
2015-12-30,32.08000183105469,32.61000061035156,31.90999984741211,32.09000015258789,3746300.0
|
|
2015-12-31,32.26499938964844,32.709999084472656,31.6299991607666,31.959999084472656,3464000.0
|
|
2016-01-04,29.530000686645508,30.65999984741211,29.0,30.65999984741211,18265300.0
|
|
2016-01-05,30.0,30.299999237060547,29.600000381469727,30.049999237060547,9426400.0
|
|
2016-01-06,29.760000228881836,30.030000686645508,29.049999237060547,29.229999542236328,12988900.0
|
|
2016-01-07,27.950000762939453,29.149999618530273,27.649999618530273,28.34000015258789,18155700.0
|
|
2016-01-08,27.6200008392334,28.899999618530273,27.469999313354492,28.579999923706055,15164100.0
|
|
2016-01-11,27.030000686645508,27.729999542236328,25.969999313354492,27.350000381469727,18866600.0
|
|
2016-01-12,28.204999923706055,28.299999237060547,27.2450008392334,27.520000457763672,11202600.0
|
|
2016-01-13,27.100000381469727,28.5,26.780000686645508,28.3700008392334,8981100.0
|
|
2016-01-14,28.1200008392334,28.43000030517578,26.850000381469727,27.350000381469727,9756900.0
|
|
2016-01-15,26.989999771118164,27.290000915527344,26.350000381469727,26.5,13641500.0
|
|
2016-01-19,27.40999984741211,28.635000228881836,26.940000534057617,28.31999969482422,14022400.0
|
|
2016-01-20,26.3799991607666,26.8799991607666,25.360000610351562,26.5,23393300.0
|
|
2016-01-21,26.690000534057617,27.15999984741211,25.799999237060547,26.170000076293945,8423100.0
|
|
2016-01-22,27.270000457763672,27.889999389648438,26.954999923706055,27.889999389648438,9454400.0
|
|
2016-01-25,27.030000686645508,27.524999618530273,26.950000762939453,27.1200008392334,6988400.0
|
|
2016-01-26,27.0,27.200000762939453,26.09000015258789,26.75,6816300.0
|
|
2016-01-27,25.3799991607666,27.040000915527344,25.145000457763672,27.040000915527344,21140400.0
|
|
2016-01-28,25.3700008392334,26.079999923706055,24.969999313354492,26.0,21548300.0
|
|
2016-01-29,26.030000686645508,26.350000381469727,25.5,25.850000381469727,11895800.0
|
|
2016-02-01,25.59000015258789,25.959999084472656,25.139999389648438,25.6200008392334,10915500.0
|
|
2016-02-02,24.670000076293945,25.56999969482422,24.524999618530273,25.31999969482422,11283200.0
|
|
2016-02-03,23.809999465942383,24.790000915527344,23.3700008392334,24.68000030517578,20210000.0
|
|
2016-02-04,24.959999084472656,25.260000228881836,23.969999313354492,24.0,20951000.0
|
|
2016-02-05,23.639999389648438,24.950000762939453,23.510000228881836,24.690000534057617,19828500.0
|
|
2016-02-08,23.209999084472656,23.260000228881836,22.18000030517578,23.049999237060547,30399400.0
|
|
2016-02-09,22.8799991607666,23.524999618530273,22.469999313354492,22.700000762939453,16699000.0
|
|
2016-02-10,23.239999771118164,23.559999465942383,22.84000015258789,23.3799991607666,12427200.0
|
|
2016-02-11,22.899999618530273,23.1299991607666,22.135000228881836,22.530000686645508,20207600.0
|
|
2016-02-12,23.1299991607666,23.40999984741211,22.450000762939453,23.100000381469727,13903600.0
|
|
2016-02-16,24.979999542236328,25.989999771118164,24.18000030517578,24.760000228881836,20056900.0
|
|
2016-02-17,25.719999313354492,26.200000762939453,24.860000610351562,25.420000076293945,17465700.0
|
|
2016-02-18,25.329999923706055,25.899999618530273,25.010000228881836,25.899999618530273,11910900.0
|
|
2016-02-19,25.540000915527344,25.81999969482422,24.889999389648438,25.200000762939453,7525300.0
|
|
2016-02-22,26.31999969482422,26.469999313354492,25.670000076293945,26.09000015258789,8158100.0
|
|
2016-02-23,25.59000015258789,26.170000076293945,25.5,26.010000228881836,5601100.0
|
|
2016-02-24,25.68000030517578,25.760000228881836,24.299999237060547,25.100000381469727,10381300.0
|
|
2016-02-25,24.93000030517578,25.100000381469727,24.440000534057617,24.75,10993300.0
|
|
2016-02-26,25.40999984741211,25.799999237060547,25.15999984741211,25.65999984741211,8269300.0
|
|
2016-02-29,25.709999084472656,26.0,25.280000686645508,25.329999923706055,14099100.0
|
|
2016-03-01,26.5,27.190000534057617,26.309999465942383,26.889999389648438,17268300.0
|
|
2016-03-02,26.639999389648438,27.1299991607666,26.260000228881836,27.1200008392334,14655400.0
|
|
2016-03-03,25.59000015258789,26.780000686645508,25.209999084472656,26.780000686645508,15821400.0
|
|
2016-03-04,26.479999542236328,26.549999237060547,25.68000030517578,25.940000534057617,13871800.0
|
|
2016-03-07,26.139999389648438,26.559999465942383,25.899999618530273,26.280000686645508,12718100.0
|
|
2016-03-08,26.06999969482422,26.34000015258789,25.760000228881836,25.850000381469727,9149100.0
|
|
2016-03-09,26.34000015258789,26.479999542236328,25.770000457763672,26.15999984741211,6110200.0
|
|
2016-03-10,26.389999389648438,26.815000534057617,26.010000228881836,26.479999542236328,8236900.0
|
|
2016-03-11,27.829999923706055,27.920000076293945,26.530000686645508,26.75,11863100.0
|
|
2016-03-14,27.739999771118164,28.25,27.690000534057617,28.0,7517200.0
|
|
2016-03-15,27.15999984741211,27.5,26.864999771118164,27.450000762939453,6979100.0
|
|
2016-03-16,27.84000015258789,27.959999084472656,26.950000762939453,27.030000686645508,7251800.0
|
|
2016-03-17,27.030000686645508,28.040000915527344,26.985000610351562,27.5,9674600.0
|
|
2016-03-18,27.079999923706055,27.360000610351562,26.520000457763672,27.170000076293945,12890700.0
|
|
2016-03-21,26.959999084472656,27.559999465942383,26.579999923706055,27.260000228881836,10530300.0
|
|
2016-03-22,26.989999771118164,27.040000915527344,26.579999923706055,26.700000762939453,6492000.0
|
|
2016-03-23,26.739999771118164,27.049999237060547,26.290000915527344,26.90999984741211,8036100.0
|
|
2016-03-24,26.360000610351562,26.459999084472656,26.100000381469727,26.459999084472656,7954800.0
|
|
2016-03-28,25.81999969482422,26.329999923706055,25.635000228881836,26.31999969482422,9130400.0
|
|
2016-03-29,26.420000076293945,26.6299991607666,25.59000015258789,25.84000015258789,15294100.0
|
|
2016-03-30,27.239999771118164,27.614999771118164,26.65999984741211,26.65999984741211,12037400.0
|
|
2016-03-31,26.5,27.479999542236328,26.420000076293945,27.3700008392334,8153700.0
|
|
2016-04-01,26.760000228881836,27.25,26.09000015258789,26.260000228881836,10965300.0
|
|
2016-04-04,26.639999389648438,27.049999237060547,26.3700008392334,26.760000228881836,8024300.0
|
|
2016-04-05,26.520000457763672,26.760000228881836,26.201000213623047,26.350000381469727,6661700.0
|
|
2016-04-06,26.739999771118164,26.989999771118164,26.18000030517578,26.739999771118164,9612300.0
|
|
2016-04-07,26.510000228881836,27.0,26.43000030517578,26.799999237060547,7843900.0
|
|
2016-04-08,26.860000610351562,27.34000015258789,26.71500015258789,26.940000534057617,4830700.0
|
|
2016-04-11,27.280000686645508,27.729999542236328,26.959999084472656,27.0,8124600.0
|
|
2016-04-12,28.100000381469727,28.170000076293945,27.190000534057617,27.190000534057617,10061800.0
|
|
2016-04-13,29.579999923706055,29.790000915527344,28.719999313354492,28.780000686645508,13914800.0
|
|
2016-04-14,29.6299991607666,29.8700008392334,29.299999237060547,29.489999771118164,5552900.0
|
|
2016-04-15,29.8799991607666,30.010000228881836,29.770000457763672,29.889999389648438,7269500.0
|
|
2016-04-18,29.34000015258789,29.860000610351562,29.0,29.729999542236328,9061100.0
|
|
2016-04-19,28.850000381469727,29.770000457763672,28.594999313354492,29.65999984741211,9290200.0
|
|
2016-04-20,28.68000030517578,28.790000915527344,28.40999984741211,28.600000381469727,7914100.0
|
|
2016-04-21,28.790000915527344,29.209999084472656,28.68000030517578,28.75,6355700.0
|
|
2016-04-22,28.299999237060547,28.770000457763672,27.65999984741211,28.600000381469727,7841400.0
|
|
2016-04-25,27.43000030517578,28.198999404907227,27.309999465942383,28.09000015258789,7511600.0
|
|
2016-04-26,25.06999969482422,27.579999923706055,24.549999237060547,27.43000030517578,51175800.0
|
|
2016-04-27,25.34000015258789,25.84000015258789,25.0,25.110000610351562,22144500.0
|
|
2016-04-28,25.649999618530273,26.299999237060547,25.360000610351562,25.360000610351562,12202900.0
|
|
2016-04-29,25.559999465942383,26.280000686645508,24.899999618530273,25.579999923706055,13835300.0
|
|
2016-05-02,25.290000915527344,25.649999618530273,24.969999313354492,25.520000457763672,9604700.0
|
|
2016-05-03,24.399999618530273,25.1299991607666,24.25,25.1299991607666,12706800.0
|
|
2016-05-04,24.219999313354492,24.719999313354492,24.139999389648438,24.309999465942383,15504100.0
|
|
2016-05-05,24.850000381469727,25.170000076293945,24.59000015258789,25.06999969482422,13347900.0
|
|
2016-05-06,25.200000762939453,25.450000762939453,24.479999542236328,24.93000030517578,15385500.0
|
|
2016-05-09,23.43000030517578,23.989999771118164,22.670000076293945,23.989999771118164,45307400.0
|
|
2016-05-10,23.770000457763672,24.190000534057617,23.219999313354492,23.229999542236328,15698200.0
|
|
2016-05-11,23.1299991607666,24.010000228881836,23.0,24.010000228881836,19287300.0
|
|
2016-05-12,22.110000610351562,23.68000030517578,22.020000457763672,23.530000686645508,28229900.0
|
|
2016-05-13,22.639999389648438,22.940000534057617,22.350000381469727,22.479999542236328,16484800.0
|
|
2016-05-16,23.3700008392334,23.510000228881836,22.81999969482422,22.81999969482422,14553200.0
|
|
2016-05-17,23.8799991607666,24.420000076293945,23.280000686645508,23.280000686645508,14692000.0
|
|
2016-05-18,23.600000381469727,23.93000030517578,23.309999465942383,23.739999771118164,12681700.0
|
|
2016-05-19,23.110000610351562,23.940000534057617,22.84000015258789,23.350000381469727,12931400.0
|
|
2016-05-20,23.450000762939453,23.90999984741211,23.18000030517578,23.18000030517578,11508700.0
|
|
2016-05-23,22.889999389648438,23.459999084472656,22.799999237060547,23.40999984741211,8444100.0
|
|
2016-05-24,23.790000915527344,24.040000915527344,23.010000228881836,23.190000534057617,17843300.0
|
|
2016-05-25,22.979999542236328,23.899999618530273,22.80500030517578,23.799999237060547,17970000.0
|
|
2016-05-26,23.170000076293945,23.389999389648438,22.860000610351562,23.309999465942383,12505400.0
|
|
2016-05-27,24.25,24.280000686645508,23.18000030517578,23.31999969482422,16123500.0
|
|
2016-05-31,24.610000610351562,25.0,24.170000076293945,24.56999969482422,95370800.0
|
|
2016-06-01,23.790000915527344,24.3700008392334,23.68000030517578,24.350000381469727,17704700.0
|
|
2016-06-02,23.65999984741211,24.219999313354492,23.44499969482422,24.0,11889700.0
|
|
2016-06-03,22.979999542236328,23.899999618530273,22.850000381469727,23.709999084472656,13132700.0
|
|
2016-06-06,23.31999969482422,23.5049991607666,23.1200008392334,23.15999984741211,9133400.0
|
|
2016-06-07,22.010000228881836,23.540000915527344,21.709999084472656,23.510000228881836,35788700.0
|
|
2016-06-08,21.239999771118164,22.270000457763672,21.209999084472656,22.200000762939453,27727700.0
|
|
2016-06-09,21.709999084472656,21.81999969482422,20.81999969482422,21.06999969482422,20359200.0
|
|
2016-06-10,21.059999465942383,21.530000686645508,20.885000228881836,21.399999618530273,13280000.0
|
|
2016-06-13,20.989999771118164,21.280000686645508,20.799999237060547,20.950000762939453,9726000.0
|
|
2016-06-14,20.899999618530273,21.139999389648438,20.3799991607666,21.059999465942383,15179100.0
|
|
2016-06-15,20.170000076293945,21.0,19.90999984741211,21.0,19726900.0
|
|
2016-06-16,20.43000030517578,20.510000228881836,19.510000228881836,19.950000762939453,26123200.0
|
|
2016-06-17,20.1299991607666,20.559999465942383,19.850000381469727,20.510000228881836,14205900.0
|
|
2016-06-20,21.059999465942383,22.040000915527344,20.600000381469727,20.68000030517578,28239300.0
|
|
2016-06-21,21.1299991607666,21.479999542236328,20.90999984741211,21.3700008392334,11895400.0
|
|
2016-06-22,21.200000762939453,21.520000457763672,20.770000457763672,21.1200008392334,15245800.0
|
|
2016-06-23,21.459999084472656,21.510000228881836,21.040000915527344,21.420000076293945,6173500.0
|
|
2016-06-24,20.639999389648438,21.25,20.25,20.389999389648438,23683000.0
|
|
2016-06-27,20.239999771118164,20.649999618530273,19.909000396728516,20.540000915527344,11272600.0
|
|
2016-06-28,20.31999969482422,20.989999771118164,20.174999237060547,20.530000686645508,14651600.0
|
|
2016-06-29,20.389999389648438,20.822999954223633,20.30500030517578,20.479999542236328,11708100.0
|
|
2016-06-30,21.229999542236328,21.34000015258789,20.34000015258789,20.389999389648438,14122900.0
|
|
2016-07-01,21.309999465942383,21.5,20.979999542236328,21.229999542236328,8291600.0
|
|
2016-07-05,20.860000610351562,21.299999237060547,20.399999618530273,21.18000030517578,10698100.0
|
|
2016-07-06,20.3799991607666,20.639999389648438,20.03499984741211,20.549999237060547,13669100.0
|
|
2016-07-07,20.56999969482422,20.665000915527344,20.309999465942383,20.459999084472656,6776100.0
|
|
2016-07-08,20.719999313354492,20.729999542236328,20.34000015258789,20.610000610351562,9715300.0
|
|
2016-07-11,21.760000228881836,22.010000228881836,20.850000381469727,20.8799991607666,17041800.0
|
|
2016-07-12,22.209999084472656,22.299999237060547,21.8700008392334,22.139999389648438,12988200.0
|
|
2016-07-13,21.68000030517578,22.299999237060547,21.510000228881836,22.200000762939453,9907000.0
|
|
2016-07-14,21.68000030517578,21.979999542236328,21.6299991607666,21.950000762939453,8905600.0
|
|
2016-07-15,21.40999984741211,21.780000686645508,21.309999465942383,21.729999542236328,6555400.0
|
|
2016-07-18,22.139999389648438,22.350000381469727,21.399999618530273,21.399999618530273,10227500.0
|
|
2016-07-19,22.420000076293945,22.600000381469727,21.850000381469727,21.850000381469727,11323700.0
|
|
2016-07-20,22.65999984741211,22.899999618530273,22.31999969482422,22.520000457763672,12076600.0
|
|
2016-07-21,21.989999771118164,22.8700008392334,21.940000534057617,22.8700008392334,12080400.0
|
|
2016-07-22,21.920000076293945,22.059999465942383,21.649999618530273,22.059999465942383,7038500.0
|
|
2016-07-25,21.850000381469727,22.020000457763672,21.510000228881836,22.0,4859800.0
|
|
2016-07-26,22.479999542236328,22.649999618530273,21.739999771118164,21.850000381469727,10490800.0
|
|
2016-07-27,22.360000610351562,22.639999389648438,22.200000762939453,22.5,5465700.0
|
|
2016-07-28,22.139999389648438,22.270000457763672,21.969999313354492,22.200000762939453,5436400.0
|
|
2016-07-29,21.649999618530273,22.1299991607666,21.549999237060547,22.110000610351562,8820700.0
|
|
2016-08-01,21.84000015258789,22.1299991607666,21.65999984741211,21.690000534057617,7058500.0
|
|
2016-08-02,21.799999237060547,21.979999542236328,21.559999465942383,21.860000610351562,5046600.0
|
|
2016-08-03,21.729999542236328,21.780000686645508,21.510000228881836,21.649999618530273,6009100.0
|
|
2016-08-04,21.3700008392334,21.729999542236328,21.219999313354492,21.649999618530273,9724800.0
|
|
2016-08-05,21.850000381469727,22.17300033569336,21.290000915527344,21.5,8377000.0
|
|
2016-08-08,22.350000381469727,22.3700008392334,21.549999237060547,21.81999969482422,11757600.0
|
|
2016-08-09,22.3700008392334,22.690000534057617,22.049999237060547,22.360000610351562,19990900.0
|
|
2016-08-10,23.40999984741211,24.600000381469727,23.260000228881836,24.110000610351562,33722200.0
|
|
2016-08-11,23.290000915527344,24.0,23.06999969482422,23.649999618530273,17637900.0
|
|
2016-08-12,24.649999618530273,24.889999389648438,22.93000030517578,23.270000457763672,27840200.0
|
|
2016-08-15,25.31999969482422,25.6200008392334,24.850000381469727,24.860000610351562,16615100.0
|
|
2016-08-16,25.020000457763672,25.579999923706055,24.75,25.56999969482422,13730800.0
|
|
2016-08-17,25.389999389648438,25.440000534057617,24.799999237060547,24.899999618530273,12086200.0
|
|
2016-08-18,25.399999618530273,25.520000457763672,25.1200008392334,25.34000015258789,10071300.0
|
|
2016-08-19,25.90999984741211,26.200000762939453,25.700000762939453,26.149999618530273,20568700.0
|
|
2016-08-22,25.770000457763672,25.989999771118164,25.520000457763672,25.950000762939453,7850800.0
|
|
2016-08-23,25.940000534057617,26.299999237060547,25.78499984741211,25.809999465942383,9013700.0
|
|
2016-08-24,25.559999465942383,26.079999923706055,25.510000228881836,25.969999313354492,9650400.0
|
|
2016-08-25,25.420000076293945,25.700000762939453,25.295000076293945,25.399999618530273,9101200.0
|
|
2016-08-26,25.790000915527344,25.989999771118164,25.420000076293945,25.459999084472656,9713400.0
|
|
2016-08-29,25.610000610351562,25.850000381469727,25.469999313354492,25.850000381469727,5400000.0
|
|
2016-08-30,25.59000015258789,25.950000762939453,25.4950008392334,25.709999084472656,6194500.0
|
|
2016-08-31,25.40999984741211,25.69499969482422,25.200000762939453,25.5,10244200.0
|
|
2016-09-01,25.709999084472656,25.729999542236328,25.329999923706055,25.40999984741211,5595900.0
|
|
2016-09-02,25.549999237060547,26.06999969482422,25.520000457763672,25.899999618530273,9844000.0
|
|
2016-09-06,26.540000915527344,27.0,25.719999313354492,25.719999313354492,18271800.0
|
|
2016-09-07,26.549999237060547,26.780000686645508,26.479999542236328,26.56999969482422,9256300.0
|
|
2016-09-08,26.860000610351562,27.079999923706055,26.549999237060547,26.600000381469727,8710200.0
|
|
2016-09-09,26.3700008392334,26.950000762939453,26.34000015258789,26.860000610351562,13938600.0
|
|
2016-09-12,26.5,26.575000762939453,25.549999237060547,25.600000381469727,12505500.0
|
|
2016-09-13,26.530000686645508,26.575000762939453,26.110000610351562,26.219999313354492,10934800.0
|
|
2016-09-14,26.010000228881836,26.690000534057617,25.709999084472656,26.59000015258789,16706600.0
|
|
2016-09-15,26.1299991607666,26.1299991607666,25.6200008392334,26.0,12176200.0
|
|
2016-09-16,26.229999542236328,26.549999237060547,26.010000228881836,26.229999542236328,11428200.0
|
|
2016-09-19,26.049999237060547,26.479999542236328,25.93000030517578,26.34000015258789,8593100.0
|
|
2016-09-20,25.850000381469727,26.15999984741211,25.68000030517578,25.8799991607666,8913000.0
|
|
2016-09-21,25.8799991607666,26.030000686645508,25.540000915527344,25.940000534057617,12895600.0
|
|
2016-09-22,26.299999237060547,26.399999618530273,25.860000610351562,26.0,17247500.0
|
|
2016-09-23,26.84000015258789,26.989999771118164,26.18000030517578,26.31999969482422,13020900.0
|
|
2016-09-26,26.540000915527344,26.610000610351562,26.350000381469727,26.540000915527344,11176700.0
|
|
2016-09-27,26.68000030517578,27.290000915527344,26.549999237060547,26.600000381469727,12270300.0
|
|
2016-09-28,26.290000915527344,26.8700008392334,26.010000228881836,26.639999389648438,9455700.0
|
|
2016-09-29,25.979999542236328,26.479999542236328,25.799999237060547,26.219999313354492,16217600.0
|
|
2016-09-30,26.09000015258789,26.31999969482422,25.920000076293945,26.010000228881836,6577300.0
|
|
2016-10-03,26.110000610351562,26.1299991607666,25.700000762939453,26.030000686645508,9348900.0
|
|
2016-10-04,27.489999771118164,29.235000610351562,26.125,26.149999618530273,29533300.0
|
|
2016-10-05,27.93000030517578,28.09000015258789,27.280000686645508,27.59000015258789,23699700.0
|
|
2016-10-06,27.399999618530273,28.530000686645508,26.959999084472656,28.450000762939453,15635300.0
|
|
2016-10-07,27.030000686645508,27.5,26.799999237060547,27.399999618530273,9607400.0
|
|
2016-10-10,27.299999237060547,27.510000228881836,26.770000457763672,27.040000915527344,7989100.0
|
|
2016-10-11,26.75,27.405000686645508,26.579999923706055,27.239999771118164,7285100.0
|
|
2016-10-12,26.59000015258789,26.81999969482422,26.34000015258789,26.610000610351562,8227600.0
|
|
2016-10-13,26.270000457763672,26.270000457763672,25.530000686645508,26.149999618530273,14027600.0
|
|
2016-10-14,26.5,26.780000686645508,26.270000457763672,26.719999313354492,7110400.0
|
|
2016-10-17,26.309999465942383,26.84000015258789,26.139999389648438,26.299999237060547,5593200.0
|
|
2016-10-18,26.260000228881836,26.790000915527344,26.200000762939453,26.780000686645508,5754400.0
|
|
2016-10-19,26.299999237060547,26.579999923706055,26.09000015258789,26.360000610351562,6073500.0
|
|
2016-10-20,26.649999618530273,26.854999542236328,26.170000076293945,26.170000076293945,8381400.0
|
|
2016-10-21,26.8700008392334,26.899999618530273,26.579999923706055,26.610000610351562,5368600.0
|
|
2016-10-24,26.5,27.1200008392334,26.09000015258789,27.0,11741300.0
|
|
2016-10-25,26.420000076293945,26.690000534057617,26.25,26.549999237060547,4902400.0
|
|
2016-10-26,26.479999542236328,26.56999969482422,26.139999389648438,26.31999969482422,4687800.0
|
|
2016-10-27,25.8799991607666,26.68000030517578,25.729999542236328,26.59000015258789,9069400.0
|
|
2016-10-28,25.899999618530273,26.049999237060547,25.3799991607666,25.700000762939453,8031900.0
|
|
2016-10-31,25.950000762939453,26.440000534057617,25.93000030517578,26.030000686645508,5345200.0
|
|
2016-11-01,25.309999465942383,26.040000915527344,25.18000030517578,25.899999618530273,9236400.0
|
|
2016-11-02,24.739999771118164,25.5,24.3700008392334,25.440000534057617,14145700.0
|
|
2016-11-03,24.670000076293945,25.049999237060547,24.510000228881836,24.540000915527344,6738800.0
|
|
2016-11-04,24.649999618530273,24.770000457763672,24.309999465942383,24.56999969482422,7038300.0
|
|
2016-11-07,25.459999084472656,25.71500015258789,25.0,25.18000030517578,8212200.0
|
|
2016-11-08,25.440000534057617,25.549999237060547,25.014999389648438,25.510000228881836,6778100.0
|
|
2016-11-09,25.1299991607666,25.579999923706055,24.600000381469727,24.600000381469727,6544800.0
|
|
2016-11-10,24.389999389648438,25.5,23.8799991607666,25.5,10182800.0
|
|
2016-11-11,24.040000915527344,24.520000457763672,23.68000030517578,24.25,12219700.0
|
|
2016-11-14,23.709999084472656,24.229999542236328,23.375,24.229999542236328,15581500.0
|
|
2016-11-15,26.40999984741211,26.959999084472656,25.290000915527344,25.690000534057617,38369200.0
|
|
2016-11-16,26.510000228881836,26.600000381469727,25.6200008392334,25.6200008392334,9433100.0
|
|
2016-11-17,26.75,26.93000030517578,26.329999923706055,26.5,8590300.0
|
|
2016-11-18,26.450000762939453,26.889999389648438,26.2549991607666,26.75,5658200.0
|
|
2016-11-21,26.0,26.559999465942383,25.889999389648438,26.5,7494800.0
|
|
2016-11-22,25.809999465942383,26.135000228881836,25.639999389648438,26.0,7125100.0
|
|
2016-11-23,25.739999771118164,25.950000762939453,25.649999618530273,25.760000228881836,5986300.0
|
|
2016-11-25,25.540000915527344,25.989999771118164,25.43000030517578,25.889999389648438,6497700.0
|
|
2016-11-28,25.829999923706055,25.94499969482422,25.540000915527344,25.559999465942383,9681700.0
|
|
2016-11-29,26.850000381469727,27.700000762939453,25.75,25.84000015258789,29892600.0
|
|
2016-11-30,26.8700008392334,27.399999618530273,26.665000915527344,26.850000381469727,15084800.0
|
|
2016-12-01,26.299999237060547,26.950000762939453,26.18000030517578,26.790000915527344,11150700.0
|
|
2016-12-02,25.8799991607666,26.450000762939453,25.719999313354492,26.31999969482422,9493300.0
|
|
2016-12-05,25.950000762939453,26.315000534057617,25.579999923706055,25.860000610351562,7537700.0
|
|
2016-12-06,25.829999923706055,26.260000228881836,25.770000457763672,26.09000015258789,4690800.0
|
|
2016-12-07,26.979999542236328,27.190000534057617,25.719999313354492,25.760000228881836,17786700.0
|
|
2016-12-08,26.969999313354492,27.200000762939453,26.690000534057617,26.989999771118164,8079000.0
|
|
2016-12-09,26.84000015258789,26.969999313354492,26.264999389648438,26.8700008392334,7892400.0
|
|
2016-12-12,26.15999984741211,26.6200008392334,25.81999969482422,26.3799991607666,6383400.0
|
|
2016-12-13,26.65999984741211,26.920000076293945,25.920000076293945,26.309999465942383,7137300.0
|
|
2016-12-14,26.950000762939453,27.3799991607666,26.510000228881836,26.690000534057617,11007700.0
|
|
2016-12-15,25.770000457763672,26.739999771118164,25.579999923706055,26.739999771118164,9761400.0
|
|
2016-12-16,25.610000610351562,26.15999984741211,25.56999969482422,25.729999542236328,7792500.0
|
|
2016-12-19,25.3799991607666,25.639999389648438,25.25,25.600000381469727,4873600.0
|
|
2016-12-20,25.520000457763672,25.719999313354492,25.309999465942383,25.719999313354492,4972700.0
|
|
2016-12-21,25.8799991607666,25.959999084472656,25.420000076293945,25.420000076293945,3935800.0
|
|
2016-12-22,25.6200008392334,25.899999618530273,25.489999771118164,25.860000610351562,4442000.0
|
|
2016-12-23,25.489999771118164,25.850000381469727,25.34000015258789,25.510000228881836,5591400.0
|
|
2016-12-27,25.93000030517578,26.209999084472656,25.454999923706055,25.520000457763672,5188200.0
|
|
2016-12-28,25.739999771118164,26.19499969482422,25.610000610351562,26.09000015258789,2880600.0
|
|
2016-12-29,25.639999389648438,25.91200065612793,25.559999465942383,25.760000228881836,3394800.0
|
|
2016-12-30,25.440000534057617,25.84000015258789,25.28499984741211,25.68000030517578,3531500.0
|
|
2017-01-03,25.81999969482422,26.110000610351562,25.639999389648438,25.950000762939453,8275300.0
|
|
2017-01-04,25.850000381469727,26.084999084472656,25.584999084472656,26.049999237060547,7862800.0
|
|
2017-01-05,26.299999237060547,26.799999237060547,26.049999237060547,26.149999618530273,10205600.0
|
|
2017-01-06,26.270000457763672,26.40999984741211,25.920000076293945,26.299999237060547,6234300.0
|
|
2017-01-09,26.260000228881836,26.950000762939453,26.139999389648438,26.639999389648438,8071500.0
|
|
2017-01-10,26.899999618530273,27.100000381469727,26.25,26.299999237060547,20417400.0
|
|
2017-01-11,26.770000457763672,27.18000030517578,26.44499969482422,26.760000228881836,5498100.0
|
|
2017-01-12,26.610000610351562,26.829999923706055,26.479999542236328,26.829999923706055,4867700.0
|
|
2017-01-13,26.84000015258789,26.899999618530273,26.520000457763672,26.770000457763672,5929700.0
|
|
2017-01-17,27.209999084472656,27.649999618530273,26.709999084472656,26.81999969482422,7717500.0
|
|
2017-01-18,27.15999984741211,27.5,26.860000610351562,27.34000015258789,5974400.0
|
|
2017-01-19,27.75,27.84000015258789,27.1299991607666,27.299999237060547,10279700.0
|
|
2017-01-20,27.600000381469727,28.139999389648438,27.540000915527344,27.959999084472656,7142000.0
|
|
2017-01-23,28.18000030517578,28.270000457763672,27.459999084472656,27.5,9972400.0
|
|
2017-01-24,28.540000915527344,28.90999984741211,28.219999313354492,28.5,13843200.0
|
|
2017-01-25,28.59000015258789,28.84000015258789,28.354000091552734,28.770000457763672,7459500.0
|
|
2017-01-26,28.31999969482422,28.799999237060547,28.18000030517578,28.799999237060547,6052100.0
|
|
2017-01-27,28.360000610351562,28.5,28.1200008392334,28.350000381469727,3107000.0
|
|
2017-01-30,28.559999465942383,28.639999389648438,28.059999465942383,28.170000076293945,3595000.0
|
|
2017-01-31,28.399999618530273,28.459999084472656,28.010000228881836,28.31999969482422,4381700.0
|
|
2017-02-01,28.1299991607666,28.59000015258789,28.020000457763672,28.59000015258789,4109200.0
|
|
2017-02-02,28.170000076293945,28.209999084472656,27.8799991607666,28.0,4403300.0
|
|
2017-02-03,28.31999969482422,28.399999618530273,28.079999923706055,28.280000686645508,3671500.0
|
|
2017-02-06,28.540000915527344,28.799999237060547,28.350000381469727,28.639999389648438,3919200.0
|
|
2017-02-07,28.809999465942383,28.940000534057617,28.459999084472656,28.65999984741211,4834600.0
|
|
2017-02-08,28.979999542236328,29.059999465942383,28.6299991607666,28.809999465942383,3769400.0
|
|
2017-02-09,29.010000228881836,29.200000762939453,28.760000228881836,28.959999084472656,6234700.0
|
|
2017-02-10,29.3799991607666,29.524999618530273,29.010000228881836,29.209999084472656,4491400.0
|
|
2017-02-13,29.520000457763672,29.649999618530273,29.104999542236328,29.520000457763672,6084500.0
|
|
2017-02-14,29.43000030517578,29.739999771118164,29.280000686645508,29.479999542236328,3330800.0
|
|
2017-02-15,30.139999389648438,30.25,29.399999618530273,29.5,8001200.0
|
|
2017-02-16,30.229999542236328,30.56999969482422,30.030000686645508,30.31999969482422,7706200.0
|
|
2017-02-17,29.850000381469727,30.270000457763672,29.510000228881836,29.56999969482422,7079600.0
|
|
2017-02-21,30.229999542236328,30.28499984741211,29.809999465942383,30.0,5131400.0
|
|
2017-02-22,30.469999313354492,30.670000076293945,30.100000381469727,30.270000457763672,6599800.0
|
|
2017-02-23,30.610000610351562,30.8799991607666,30.229999542236328,30.75,9920800.0
|
|
2017-02-24,30.270000457763672,30.520000457763672,30.030000686645508,30.5,4641300.0
|
|
2017-02-27,30.799999237060547,30.90999984741211,30.25,30.299999237060547,5946300.0
|
|
2017-02-28,30.56999969482422,31.15999984741211,30.360000610351562,30.969999313354492,8639500.0
|
|
2017-03-01,30.670000076293945,30.989999771118164,30.559999465942383,30.829999923706055,7942600.0
|
|
2017-03-02,30.93000030517578,32.470001220703125,30.479999542236328,31.739999771118164,22176000.0
|
|
2017-03-03,30.93000030517578,31.579999923706055,30.8700008392334,31.31999969482422,9199300.0
|
|
2017-03-06,30.40999984741211,30.979999542236328,30.239999771118164,30.969999313354492,8109800.0
|
|
2017-03-07,30.75,30.940000534057617,29.959999084472656,30.200000762939453,7488300.0
|
|
2017-03-08,31.34000015258789,31.639999389648438,30.600000381469727,30.610000610351562,8226600.0
|
|
2017-03-09,31.200000762939453,31.510000228881836,30.959999084472656,31.149999618530273,5546200.0
|
|
2017-03-10,31.059999465942383,31.549999237060547,30.94499969482422,31.350000381469727,6038500.0
|
|
2017-03-13,31.690000534057617,31.81999969482422,31.149999618530273,31.270000457763672,6473500.0
|
|
2017-03-14,31.3700008392334,31.59000015258789,31.110000610351562,31.459999084472656,4364700.0
|
|
2017-03-15,31.3799991607666,31.530000686645508,31.079999923706055,31.350000381469727,4368800.0
|
|
2017-03-16,31.540000915527344,32.209999084472656,31.440000534057617,31.8700008392334,6367500.0
|
|
2017-03-17,31.559999465942383,31.770000457763672,31.34000015258789,31.770000457763672,6464100.0
|
|
2017-03-20,31.719999313354492,31.8700008392334,31.540000915527344,31.56999969482422,4270800.0
|
|
2017-03-21,30.31999969482422,31.93000030517578,30.139999389648438,31.8799991607666,9364400.0
|
|
2017-03-22,30.579999923706055,30.610000610351562,29.8799991607666,30.18000030517578,6790000.0
|
|
2017-03-23,31.290000915527344,31.350000381469727,30.610000610351562,30.850000381469727,8940500.0
|
|
2017-03-24,31.260000228881836,31.84000015258789,31.100000381469727,31.420000076293945,5826800.0
|
|
2017-03-27,31.3799991607666,31.549999237060547,30.760000228881836,31.0,4055400.0
|
|
2017-03-28,31.459999084472656,32.0,31.209999084472656,31.329999923706055,5862300.0
|
|
2017-03-29,31.579999923706055,31.670000076293945,31.424999237060547,31.5,3152800.0
|
|
2017-03-30,31.559999465942383,31.889999389648438,31.469999313354492,31.5,4907700.0
|
|
2017-03-31,31.110000610351562,31.559999465942383,31.084999084472656,31.399999618530273,5975200.0
|
|
2017-04-03,31.920000076293945,32.099998474121094,31.270000457763672,31.43000030517578,7934900.0
|
|
2017-04-04,31.440000534057617,31.889999389648438,31.229999542236328,31.799999237060547,4927500.0
|
|
2017-04-05,31.530000686645508,32.060001373291016,31.440000534057617,31.579999923706055,5368400.0
|
|
2017-04-06,32.22999954223633,32.2599983215332,31.489999771118164,31.690000534057617,5840700.0
|
|
2017-04-07,32.0099983215332,32.25,31.56999969482422,32.20000076293945,5651000.0
|
|
2017-04-10,32.66999816894531,32.91999816894531,32.150001525878906,32.15999984741211,8303800.0
|
|
2017-04-11,32.29999923706055,33.28099822998047,32.220001220703125,32.70000076293945,8054200.0
|
|
2017-04-12,32.709999084472656,32.880001068115234,32.310001373291016,32.310001373291016,6818000.0
|
|
2017-04-13,32.470001220703125,32.869998931884766,32.45000076293945,32.7400016784668,3029600.0
|
|
2017-04-17,32.720001220703125,33.09000015258789,32.58000183105469,32.66999816894531,4383300.0
|
|
2017-04-18,32.84000015258789,33.005001068115234,32.54999923706055,32.66999816894531,4273500.0
|
|
2017-04-19,33.36000061035156,34.0,33.099998474121094,33.15999984741211,10268600.0
|
|
2017-04-20,33.970001220703125,34.13999938964844,33.45000076293945,34.040000915527344,7963500.0
|
|
2017-04-21,34.349998474121094,34.724998474121094,34.0,34.13999938964844,11713500.0
|
|
2017-04-24,34.56999969482422,34.939998626708984,34.36000061035156,34.779998779296875,9606800.0
|
|
2017-04-25,34.959999084472656,35.06999969482422,34.880001068115234,35.0,6889900.0
|
|
2017-04-26,34.939998626708984,35.07500076293945,34.79999923706055,35.060001373291016,6069900.0
|
|
2017-04-27,35.29999923706055,35.31999969482422,34.970001220703125,35.04999923706055,4983000.0
|
|
2017-04-28,35.06999969482422,35.5,34.72999954223633,35.5,4760000.0
|
|
2017-05-01,35.34000015258789,35.45000076293945,35.02000045776367,35.13999938964844,5712700.0
|
|
2017-05-02,35.45000076293945,35.564998626708984,34.869998931884766,35.349998474121094,5194800.0
|
|
2017-05-03,35.150001525878906,35.529998779296875,34.5099983215332,35.529998779296875,7920900.0
|
|
2017-05-04,35.400001525878906,35.494998931884766,34.95800018310547,35.2599983215332,10001600.0
|
|
2017-05-05,35.779998779296875,35.900001525878906,35.15999984741211,35.5,9033900.0
|
|
2017-05-08,38.54999923706055,39.09000015258789,37.689998626708984,37.880001068115234,31389600.0
|
|
2017-05-09,38.529998779296875,38.9900016784668,38.279998779296875,38.84000015258789,16211100.0
|
|
2017-05-10,39.31999969482422,39.36000061035156,38.41999816894531,38.54999923706055,16745100.0
|
|
2017-05-11,39.7599983215332,40.0,38.75,39.150001525878906,13039700.0
|
|
2017-05-12,40.560001373291016,40.720001220703125,39.77000045776367,39.81999969482422,13923100.0
|
|
2017-05-15,40.22999954223633,41.012001037597656,39.90999984741211,40.9900016784668,12498600.0
|
|
2017-05-16,40.77000045776367,41.0,40.22999954223633,40.279998779296875,14975900.0
|
|
2017-05-17,40.040000915527344,40.959999084472656,39.959999084472656,40.20000076293945,10284600.0
|
|
2017-05-18,40.15999984741211,40.39500045776367,38.59000015258789,39.025001525878906,12521400.0
|
|
2017-05-19,41.060001373291016,41.720001220703125,40.41999816894531,40.470001220703125,12501200.0
|
|
2017-05-22,41.65999984741211,41.970001220703125,41.20000076293945,41.61000061035156,11472000.0
|
|
2017-05-23,40.720001220703125,41.970001220703125,40.31999969482422,41.959999084472656,11557400.0
|
|
2017-05-24,40.439998626708984,40.90999984741211,39.77000045776367,40.86000061035156,10509900.0
|
|
2017-05-25,41.02000045776367,41.349998474121094,40.71500015258789,41.0,9737600.0
|
|
2017-05-26,40.9900016784668,41.099998474121094,40.6150016784668,40.93000030517578,6780300.0
|
|
2017-05-30,40.790000915527344,41.099998474121094,40.369998931884766,41.099998474121094,7109900.0
|
|
2017-05-31,40.029998779296875,40.790000915527344,39.689998626708984,40.720001220703125,14503600.0
|
|
2017-06-01,40.290000915527344,40.470001220703125,39.97999954223633,40.20000076293945,10061400.0
|
|
2017-06-02,40.22999954223633,40.369998931884766,39.86000061035156,40.31999969482422,8721100.0
|
|
2017-06-05,40.31999969482422,40.529998779296875,40.06999969482422,40.31999969482422,5543300.0
|
|
2017-06-06,40.18000030517578,40.54999923706055,40.06999969482422,40.20000076293945,6317800.0
|
|
2017-06-07,41.18000030517578,41.43000030517578,40.150001525878906,40.29999923706055,7187400.0
|
|
2017-06-08,41.91999816894531,43.79999923706055,41.220001220703125,43.40999984741211,23897000.0
|
|
2017-06-09,39.0,42.5099983215332,38.459999084472656,42.4900016784668,23285100.0
|
|
2017-06-12,39.220001220703125,39.619998931884766,37.97999954223633,39.0,18130800.0
|
|
2017-06-13,39.27000045776367,40.13999938964844,38.9370002746582,39.83000183105469,11098800.0
|
|
2017-06-14,38.400001525878906,39.57500076293945,38.20000076293945,39.56999969482422,14856300.0
|
|
2017-06-15,38.119998931884766,38.13999938964844,36.77000045776367,38.029998779296875,17218400.0
|
|
2017-06-16,38.16999816894531,38.584999084472656,37.72999954223633,37.91999816894531,10328800.0
|
|
2017-06-19,39.7400016784668,40.31999969482422,39.349998474121094,39.45500183105469,17094100.0
|
|
2017-06-20,38.900001525878906,39.84000015258789,38.75,39.599998474121094,8672800.0
|
|
2017-06-21,41.09000015258789,41.27000045776367,38.97999954223633,39.189998626708984,16040900.0
|
|
2017-06-22,41.33000183105469,41.45000076293945,40.599998474121094,40.619998931884766,11009100.0
|
|
2017-06-23,42.95000076293945,43.060001373291016,41.0,41.29999923706055,15892100.0
|
|
2017-06-26,43.08000183105469,44.18000030517578,42.04999923706055,43.310001373291016,17101000.0
|
|
2017-06-27,40.689998626708984,42.95000076293945,40.529998779296875,42.790000915527344,16074200.0
|
|
2017-06-28,41.279998779296875,41.52000045776367,39.630001068115234,41.4900016784668,13714700.0
|
|
2017-06-29,39.5,41.189998626708984,39.220001220703125,41.150001525878906,14952400.0
|
|
2017-06-30,39.220001220703125,39.95000076293945,38.7400016784668,39.8650016784668,13271200.0
|
|
2017-07-03,38.86000061035156,39.83000183105469,38.75,39.83000183105469,5713400.0
|
|
2017-07-05,39.7599983215332,39.91999816894531,38.5099983215332,38.95000076293945,11584600.0
|
|
2017-07-06,39.11000061035156,39.4900016784668,38.709999084472656,39.209999084472656,8527400.0
|
|
2017-07-07,39.220001220703125,39.65999984741211,39.099998474121094,39.099998474121094,6603200.0
|
|
2017-07-10,40.41999816894531,40.6349983215332,39.209999084472656,39.25,9663700.0
|
|
2017-07-11,40.810001373291016,41.334999084472656,40.31999969482422,40.59000015258789,8056300.0
|
|
2017-07-12,41.439998626708984,41.97999954223633,41.20000076293945,41.27000045776367,8126200.0
|
|
2017-07-13,41.43000030517578,41.90999984741211,41.0099983215332,41.5,5157800.0
|
|
2017-07-14,42.0099983215332,42.1349983215332,41.17499923706055,41.380001068115234,7283500.0
|
|
2017-07-17,41.630001068115234,42.13999938964844,40.970001220703125,42.04999923706055,7573500.0
|
|
2017-07-18,42.9900016784668,43.099998474121094,41.34000015258789,41.599998474121094,10107600.0
|
|
2017-07-19,43.220001220703125,44.09000015258789,42.770999908447266,43.400001525878906,12296700.0
|
|
2017-07-20,42.91999816894531,43.4900016784668,42.51499938964844,43.2599983215332,5826300.0
|
|
2017-07-21,43.08000183105469,43.23500061035156,42.400001525878906,43.0,4154800.0
|
|
2017-07-24,43.540000915527344,43.68000030517578,43.04999923706055,43.150001525878906,5842300.0
|
|
2017-07-25,44.459999084472656,44.72999954223633,43.27000045776367,43.75,8479100.0
|
|
2017-07-26,45.869998931884766,46.849998474121094,44.619998931884766,44.7599983215332,15727700.0
|
|
2017-07-27,45.15999984741211,46.849998474121094,43.880001068115234,46.5,16176900.0
|
|
2017-07-28,45.220001220703125,45.96099853515625,44.20000076293945,44.70000076293945,8919300.0
|
|
2017-07-31,45.16999816894531,45.98400115966797,44.439998626708984,45.27000045776367,11473100.0
|
|
2017-08-01,45.54999923706055,45.90999984741211,45.25,45.81999969482422,6188500.0
|
|
2017-08-02,45.25,45.75,44.15999984741211,45.54999923706055,7937700.0
|
|
2017-08-03,45.29999923706055,45.72999954223633,44.65999984741211,45.4900016784668,8277600.0
|
|
2017-08-04,46.400001525878906,46.415000915527344,45.34000015258789,45.599998474121094,5775800.0
|
|
2017-08-07,47.560001373291016,47.95000076293945,46.27000045776367,46.63999938964844,10439200.0
|
|
2017-08-08,48.150001525878906,48.9900016784668,47.630001068115234,47.91999816894531,16061900.0
|
|
2017-08-09,47.84000015258789,47.880001068115234,46.88999938964844,47.63999938964844,10069800.0
|
|
2017-08-10,46.09000015258789,47.849998474121094,45.7599983215332,47.5,12381900.0
|
|
2017-08-11,45.900001525878906,46.2130012512207,44.90999984741211,45.5,16163500.0
|
|
2017-08-14,44.25,45.45000076293945,43.060001373291016,45.0,36778800.0
|
|
2017-08-15,44.04999923706055,44.97999954223633,43.2599983215332,44.939998626708984,18834700.0
|
|
2017-08-16,43.650001525878906,44.95000076293945,43.459999084472656,44.470001220703125,14150300.0
|
|
2017-08-17,40.79999923706055,43.150001525878906,40.75,43.040000915527344,30669000.0
|
|
2017-08-18,40.130001068115234,41.16999816894531,39.93000030517578,41.060001373291016,19114600.0
|
|
2017-08-21,41.2599983215332,41.470001220703125,40.209999084472656,40.400001525878906,17220900.0
|
|
2017-08-22,42.150001525878906,42.21500015258789,41.150001525878906,41.869998931884766,15564100.0
|
|
2017-08-23,42.439998626708984,43.060001373291016,41.849998474121094,42.130001068115234,14382400.0
|
|
2017-08-24,42.06999969482422,42.959999084472656,41.45000076293945,42.810001373291016,13507700.0
|
|
2017-08-25,40.869998931884766,42.13999938964844,40.36000061035156,42.040000915527344,15744900.0
|
|
2017-08-28,40.349998474121094,41.12200164794922,39.43000030517578,41.0,14718900.0
|
|
2017-08-29,40.84000015258789,41.06999969482422,39.33000183105469,39.400001525878906,9388100.0
|
|
2017-08-30,41.939998626708984,42.04999923706055,40.89500045776367,40.900001525878906,9590300.0
|
|
2017-08-31,41.90999984741211,42.5099983215332,41.39699935913086,42.380001068115234,9956700.0
|
|
2017-09-01,41.9900016784668,42.4900016784668,41.68000030517578,41.93000030517578,6093400.0
|
|
2017-09-05,41.400001525878906,41.880001068115234,40.970001220703125,41.525001525878906,9546100.0
|
|
2017-09-06,41.63999938964844,42.18000030517578,41.1349983215332,41.70000076293945,7886000.0
|
|
2017-09-07,41.83000183105469,42.132999420166016,41.56999969482422,41.72999954223633,5668100.0
|
|
2017-09-08,41.150001525878906,41.95600128173828,41.06999969482422,41.7599983215332,7008300.0
|
|
2017-09-11,42.040000915527344,42.5,41.709999084472656,41.709999084472656,10256600.0
|
|
2017-09-12,43.290000915527344,43.5,41.810001373291016,42.36000061035156,14168300.0
|
|
2017-09-13,45.27000045776367,45.279998779296875,43.36000061035156,43.45000076293945,20095000.0
|
|
2017-09-14,45.25,45.93000030517578,44.52000045776367,44.84000015258789,12954300.0
|
|
2017-09-15,44.90999984741211,45.599998474121094,44.70000076293945,45.584999084472656,16910700.0
|
|
2017-09-18,44.7400016784668,45.83000183105469,44.709999084472656,45.45000076293945,11368500.0
|
|
2017-09-19,44.33000183105469,45.040000915527344,43.83000183105469,45.0,9301600.0
|
|
2017-09-20,44.439998626708984,44.54999923706055,43.71500015258789,44.38999938964844,8014200.0
|
|
2017-09-21,42.97999954223633,43.959999084472656,42.40999984741211,43.900001525878906,14574100.0
|
|
2017-09-22,42.369998931884766,42.68000030517578,42.15999984741211,42.47999954223633,11622100.0
|
|
2017-09-25,40.93000030517578,42.09000015258789,40.470001220703125,42.040000915527344,17094900.0
|
|
2017-09-26,40.31999969482422,41.779998779296875,40.11000061035156,41.560001373291016,15067500.0
|
|
2017-09-27,39.709999084472656,40.84000015258789,39.33000183105469,40.709999084472656,20020400.0
|
|
2017-09-28,38.650001525878906,39.5,38.209999084472656,39.47999954223633,24883300.0
|
|
2017-09-29,38.20000076293945,38.83000183105469,37.81999969482422,38.375,23315400.0
|
|
2017-10-02,39.099998474121094,39.939998626708984,38.29999923706055,38.400001525878906,18686100.0
|
|
2017-10-03,39.209999084472656,40.22999954223633,39.099998474121094,39.93000030517578,15964200.0
|
|
2017-10-04,38.34000015258789,39.209999084472656,37.61000061035156,39.209999084472656,21458600.0
|
|
2017-10-05,39.13999938964844,39.26599884033203,38.209999084472656,38.619998931884766,11729200.0
|
|
2017-10-06,39.2400016784668,39.71900177001953,38.93299865722656,38.97999954223633,9685900.0
|
|
2017-10-09,38.90999984741211,39.470001220703125,38.689998626708984,39.400001525878906,9505400.0
|
|
2017-10-10,40.16999816894531,40.290000915527344,39.099998474121094,39.290000915527344,16530300.0
|
|
2017-10-11,39.619998931884766,40.41999816894531,39.52000045776367,40.369998931884766,14071800.0
|
|
2017-10-12,38.5099983215332,39.619998931884766,38.439998626708984,39.599998474121094,14544900.0
|
|
2017-10-13,38.720001220703125,38.970001220703125,38.439998626708984,38.709999084472656,13047400.0
|
|
2017-10-16,39.66999816894531,40.150001525878906,38.959999084472656,40.13999938964844,19939400.0
|
|
2017-10-17,39.59000015258789,40.150001525878906,39.369998931884766,39.95000076293945,12073600.0
|
|
2017-10-18,40.31999969482422,40.77000045776367,39.56999969482422,40.0,19064600.0
|
|
2017-10-19,39.380001068115234,40.18000030517578,39.209999084472656,39.79999923706055,16381200.0
|
|
2017-10-20,39.0,39.75,38.689998626708984,39.70000076293945,20233500.0
|
|
2017-10-23,38.43000030517578,39.20000076293945,38.33000183105469,39.150001525878906,13575900.0
|
|
2017-10-24,38.52000045776367,38.814998626708984,38.459999084472656,38.65999984741211,11847100.0
|
|
2017-10-25,37.400001525878906,38.970001220703125,37.130001068115234,38.54999923706055,22016400.0
|
|
2017-10-26,36.810001373291016,37.68000030517578,36.709999084472656,37.560001373291016,19145500.0
|
|
2017-10-27,37.36000061035156,37.470001220703125,35.790000915527344,37.0099983215332,23630700.0
|
|
2017-10-30,37.41999816894531,37.869998931884766,36.939998626708984,37.810001373291016,15653100.0
|
|
2017-10-31,37.52000045776367,38.029998779296875,37.275001525878906,37.84000015258789,13581700.0
|
|
2017-11-01,37.86000061035156,38.310001373291016,37.720001220703125,38.0,15800100.0
|
|
2017-11-02,37.880001068115234,38.66999816894531,37.665000915527344,38.2400016784668,17726800.0
|
|
2017-11-03,38.41999816894531,38.61000061035156,38.209999084472656,38.400001525878906,15409200.0
|
|
2017-11-06,39.0099983215332,39.18000030517578,38.599998474121094,39.0099983215332,14493500.0
|
|
2017-11-07,39.790000915527344,39.900001525878906,39.09000015258789,39.689998626708984,14580100.0
|
|
2017-11-08,40.33000183105469,40.83000183105469,39.849998474121094,39.90999984741211,17107200.0
|
|
2017-11-09,39.79999923706055,40.220001220703125,38.88999938964844,40.189998626708984,16914800.0
|
|
2017-11-10,39.959999084472656,40.400001525878906,39.16999816894531,39.83000183105469,16868900.0
|
|
2017-11-13,41.34000015258789,42.77000045776367,40.849998474121094,41.970001220703125,43667300.0
|
|
2017-11-14,38.900001525878906,41.04999923706055,38.25,41.0,38892800.0
|
|
2017-11-15,39.349998474121094,39.380001068115234,37.790000915527344,38.5,19456400.0
|
|
2017-11-16,40.220001220703125,40.58000183105469,39.34000015258789,39.63999938964844,18078600.0
|
|
2017-11-17,40.25,40.72999954223633,39.95000076293945,40.34000015258789,16665600.0
|
|
2017-11-20,39.20000076293945,40.45000076293945,38.900001525878906,40.36000061035156,20091100.0
|
|
2017-11-21,39.880001068115234,40.369998931884766,39.494998931884766,39.494998931884766,13821400.0
|
|
2017-11-22,39.790000915527344,40.459999084472656,39.45000076293945,40.20000076293945,9320000.0
|
|
2017-11-24,39.209999084472656,39.72999954223633,39.04999923706055,39.720001220703125,7256300.0
|
|
2017-11-27,38.65999984741211,39.130001068115234,38.52000045776367,39.0,9577500.0
|
|
2017-11-28,38.56999969482422,38.959999084472656,38.29999923706055,38.7599983215332,8241800.0
|
|
2017-11-29,37.83000183105469,38.61000061035156,37.099998474121094,38.400001525878906,18255700.0
|
|
2017-11-30,37.45000076293945,38.0,37.119998931884766,37.869998931884766,16357700.0
|
|
2017-12-01,37.27000045776367,37.68000030517578,36.540000915527344,37.02000045776367,13552500.0
|
|
2017-12-04,36.75,38.25,36.65999984741211,37.77000045776367,15756800.0
|
|
2017-12-05,37.29999923706055,37.630001068115234,35.810001373291016,36.040000915527344,16057300.0
|
|
2017-12-06,37.81999969482422,37.849998474121094,36.54999923706055,36.709999084472656,14647400.0
|
|
2017-12-07,38.130001068115234,38.33000183105469,37.72999954223633,37.83000183105469,16026000.0
|
|
2017-12-08,38.0099983215332,38.779998779296875,37.91999816894531,38.40999984741211,9479300.0
|
|
2017-12-11,38.459999084472656,38.54999923706055,37.61000061035156,38.04999923706055,9114500.0
|
|
2017-12-12,38.560001373291016,38.814998626708984,38.029998779296875,38.2400016784668,9126400.0
|
|
2017-12-13,40.79999923706055,40.90999984741211,38.900001525878906,39.02000045776367,28073700.0
|
|
2017-12-14,40.630001068115234,40.9900016784668,39.880001068115234,40.400001525878906,22350200.0
|
|
2017-12-15,40.31999969482422,40.59000015258789,39.900001525878906,40.459999084472656,24030500.0
|
|
2017-12-18,41.68000030517578,42.09000015258789,41.36000061035156,42.0,20053300.0
|
|
2017-12-19,42.970001220703125,43.47999954223633,41.61000061035156,41.61000061035156,31675300.0
|
|
2017-12-20,42.15999984741211,43.09000015258789,41.439998626708984,42.709999084472656,21883600.0
|
|
2017-12-21,42.27000045776367,42.70000076293945,41.970001220703125,42.20000076293945,7217700.0
|
|
2017-12-22,42.189998626708984,42.86000061035156,41.900001525878906,42.310001373291016,7162100.0
|
|
2017-12-26,42.13999938964844,42.41999816894531,41.64500045776367,41.959999084472656,6323900.0
|
|
2017-12-27,42.290000915527344,42.630001068115234,41.709999084472656,42.18000030517578,7002200.0
|
|
2017-12-28,41.630001068115234,42.470001220703125,41.599998474121094,42.310001373291016,6835600.0
|
|
2017-12-29,41.41999816894531,41.861000061035156,41.30699920654297,41.66999816894531,4815900.0
|
|
2018-01-02,43.279998779296875,43.5,41.900001525878906,42.13999938964844,18131200.0
|
|
2018-01-03,43.5099983215332,43.900001525878906,43.111000061035156,43.720001220703125,12451000.0
|
|
2018-01-04,43.66999816894531,44.08000183105469,43.130001068115234,43.959999084472656,9994200.0
|
|
2018-01-05,45.63999938964844,45.83000183105469,43.88999938964844,44.0,18182600.0
|
|
2018-01-08,46.099998474121094,46.5,45.560001373291016,45.67499923706055,14483400.0
|
|
2018-01-09,46.130001068115234,46.79999923706055,45.790000915527344,46.4900016784668,12380900.0
|
|
2018-01-10,46.45000076293945,46.5,45.16999816894531,45.439998626708984,11890800.0
|
|
2018-01-11,46.61000061035156,46.72999954223633,45.81999969482422,46.5,9719200.0
|
|
2018-01-12,46.400001525878906,47.22999954223633,46.28499984741211,46.68000030517578,9367200.0
|
|
2018-01-16,46.459999084472656,47.400001525878906,45.91999816894531,47.31999969482422,13359700.0
|
|
2018-01-17,46.61000061035156,46.93000030517578,46.02000045776367,46.900001525878906,6980700.0
|
|
2018-01-18,45.900001525878906,46.79999923706055,45.599998474121094,46.689998626708984,10400900.0
|
|
2018-01-19,46.02000045776367,46.400001525878906,45.56999969482422,46.150001525878906,6650600.0
|
|
2018-01-22,45.2599983215332,45.599998474121094,43.34000015258789,45.5099983215332,18430400.0
|
|
2018-01-23,45.18000030517578,45.70000076293945,44.34000015258789,45.400001525878906,13589700.0
|
|
2018-01-24,46.7400016784668,47.939998626708984,45.41999816894531,45.43000030517578,20874600.0
|
|
2018-01-25,47.380001068115234,47.7400016784668,46.349998474121094,46.7400016784668,14501100.0
|
|
2018-01-26,50.5,50.54999923706055,48.10599899291992,48.22999954223633,25705400.0
|
|
2018-01-29,49.939998626708984,50.68000030517578,49.709999084472656,50.599998474121094,15783500.0
|
|
2018-01-30,49.2599983215332,49.43000030517578,48.220001220703125,48.75,13418000.0
|
|
2018-01-31,49.22999954223633,50.16999816894531,49.03499984741211,49.7400016784668,18376300.0
|
|
2018-02-01,47.54999923706055,49.25,45.5,46.88999938964844,19814400.0
|
|
2018-02-02,46.029998779296875,48.02000045776367,45.91999816894531,47.9900016784668,15944200.0
|
|
2018-02-05,44.599998474121094,47.63999938964844,44.11000061035156,45.029998779296875,19415700.0
|
|
2018-02-06,45.04999923706055,45.29999923706055,42.599998474121094,43.060001373291016,20648900.0
|
|
2018-02-07,44.38999938964844,45.33000183105469,44.220001220703125,44.970001220703125,14960200.0
|
|
2018-02-08,42.25,44.84000015258789,42.16999816894531,44.84000015258789,16458400.0
|
|
2018-02-09,42.93000030517578,43.40999984741211,40.93000030517578,42.619998931884766,18336700.0
|
|
2018-02-12,43.720001220703125,44.095001220703125,43.040000915527344,43.68000030517578,11475800.0
|
|
2018-02-13,44.54999923706055,44.7400016784668,43.56999969482422,43.77000045776367,8432100.0
|
|
2018-02-14,46.86000061035156,47.25,44.720001220703125,44.84000015258789,16727000.0
|
|
2018-02-15,47.11000061035156,47.90999984741211,46.2599983215332,47.779998779296875,9799800.0
|
|
2018-02-16,46.41999816894531,47.29999923706055,46.29999923706055,47.099998474121094,7340900.0
|
|
2018-02-20,46.93000030517578,47.91999816894531,46.29999923706055,46.34000015258789,10756800.0
|
|
2018-02-21,47.15999984741211,48.79999923706055,47.130001068115234,47.529998779296875,14555600.0
|
|
2018-02-22,47.810001373291016,48.0099983215332,47.15999984741211,47.93000030517578,9622200.0
|
|
2018-02-23,48.349998474121094,48.36000061035156,47.47999954223633,48.220001220703125,9730500.0
|
|
2018-02-26,48.79999923706055,49.0,48.189998626708984,49.0,9126900.0
|
|
2018-02-27,47.040000915527344,48.720001220703125,46.9900016784668,48.56999969482422,12688600.0
|
|
2018-02-28,47.150001525878906,48.18000030517578,46.79999923706055,47.459999084472656,12227800.0
|
|
2018-03-01,46.209999084472656,47.650001525878906,45.04999923706055,47.099998474121094,15883200.0
|
|
2018-03-02,43.79999923706055,43.9900016784668,41.79999923706055,42.97999954223633,34897000.0
|
|
2018-03-05,42.9900016784668,43.650001525878906,41.88999938964844,43.369998931884766,22091000.0
|
|
2018-03-06,43.13999938964844,43.709999084472656,42.689998626708984,43.529998779296875,14014400.0
|
|
2018-03-07,44.40999984741211,44.540000915527344,42.61000061035156,42.79999923706055,11848600.0
|
|
2018-03-08,45.38999938964844,45.709999084472656,44.5,44.5099983215332,15116800.0
|
|
2018-03-09,45.709999084472656,46.130001068115234,45.290000915527344,45.709999084472656,10069700.0
|
|
2018-03-12,46.0099983215332,46.310001373291016,45.45000076293945,46.02000045776367,8896200.0
|
|
2018-03-13,44.31999969482422,46.0,43.900001525878906,46.0,15869300.0
|
|
2018-03-14,44.09000015258789,45.150001525878906,44.04999923706055,44.3849983215332,11801600.0
|
|
2018-03-15,44.939998626708984,45.47999954223633,44.380001068115234,45.08000183105469,14166500.0
|
|
2018-03-16,44.970001220703125,45.220001220703125,44.75,44.9900016784668,14659400.0
|
|
2018-03-19,44.150001525878906,44.689998626708984,43.43000030517578,44.2599983215332,19223700.0
|
|
2018-03-20,44.0,44.36000061035156,43.75,44.2400016784668,11270600.0
|
|
2018-03-21,43.5099983215332,44.66999816894531,43.400001525878906,44.36000061035156,14568900.0
|
|
2018-03-22,42.5099983215332,43.060001373291016,41.599998474121094,42.939998626708984,18312600.0
|
|
2018-03-23,40.869998931884766,42.88999938964844,40.6609992980957,42.29999923706055,18935900.0
|
|
2018-03-26,41.849998474121094,42.400001525878906,41.0,41.970001220703125,13573800.0
|
|
2018-03-27,40.709999084472656,42.290000915527344,40.33000183105469,42.20000076293945,15262400.0
|
|
2018-03-28,40.0099983215332,40.400001525878906,39.119998931884766,40.34000015258789,21590700.0
|
|
2018-03-29,40.4900016784668,41.0,40.18000030517578,40.2400016784668,11619600.0
|
|
2018-04-02,39.08000183105469,40.52000045776367,38.68000030517578,40.09000015258789,14019000.0
|
|
2018-04-03,38.97999954223633,39.65999984741211,38.439998626708984,39.599998474121094,9496700.0
|
|
2018-04-04,39.439998626708984,39.630001068115234,37.75199890136719,37.79999923706055,11933700.0
|
|
2018-04-05,40.189998626708984,40.439998626708984,39.90999984741211,40.0,10002800.0
|
|
2018-04-06,39.22999954223633,40.040000915527344,38.90999984741211,39.54999923706055,12637000.0
|
|
2018-04-09,40.06999969482422,41.04999923706055,39.560001373291016,39.88999938964844,9335200.0
|
|
2018-04-10,40.70000076293945,41.29999923706055,40.18000030517578,41.27000045776367,7605100.0
|
|
2018-04-11,40.459999084472656,41.04999923706055,40.40999984741211,40.439998626708984,6299600.0
|
|
2018-04-12,40.599998474121094,40.994998931884766,40.41999816894531,40.630001068115234,5957300.0
|
|
2018-04-13,39.79999923706055,40.52000045776367,39.58000183105469,40.400001525878906,8288500.0
|
|
2018-04-16,39.93000030517578,40.06999969482422,39.4900016784668,39.88999938964844,5445300.0
|
|
2018-04-17,40.27000045776367,40.58000183105469,39.810001373291016,40.119998931884766,9740200.0
|
|
2018-04-18,40.18000030517578,40.5,39.5099983215332,40.5,9516600.0
|
|
2018-04-19,38.900001525878906,40.34000015258789,38.61000061035156,40.13999938964844,16780100.0
|
|
2018-04-20,37.439998626708984,37.4900016784668,36.5,37.34000015258789,25691700.0
|
|
2018-04-23,37.0,37.7599983215332,36.7400016784668,37.40999984741211,12407800.0
|
|
2018-04-24,35.869998931884766,37.54999923706055,35.459999084472656,37.369998931884766,19627300.0
|
|
2018-04-25,35.880001068115234,36.2400016784668,34.880001068115234,35.790000915527344,10914300.0
|
|
2018-04-26,36.5,36.900001525878906,36.1150016784668,36.130001068115234,9146300.0
|
|
2018-04-27,36.7599983215332,37.1879997253418,36.33000183105469,37.099998474121094,8360300.0
|
|
2018-04-30,36.5099983215332,37.09000015258789,36.150001525878906,37.08000183105469,8537900.0
|
|
2018-05-01,37.470001220703125,37.5,36.290000915527344,36.29999923706055,10001100.0
|
|
2018-05-02,37.08000183105469,37.494998931884766,36.939998626708984,37.27000045776367,8285200.0
|
|
2018-05-03,37.20000076293945,37.439998626708984,36.20000076293945,36.900001525878906,11486400.0
|
|
2018-05-04,37.66999816894531,37.849998474121094,36.400001525878906,36.54999923706055,14010700.0
|
|
2018-05-07,38.720001220703125,38.90999984741211,38.0,38.2400016784668,19097200.0
|
|
2018-05-08,36.939998626708984,38.290000915527344,36.54999923706055,38.18000030517578,26166400.0
|
|
2018-05-09,37.13999938964844,37.400001525878906,36.5099983215332,36.75,13651200.0
|
|
2018-05-10,36.849998474121094,37.25299835205078,36.70000076293945,37.13999938964844,9592100.0
|
|
2018-05-11,36.95000076293945,37.20000076293945,36.689998626708984,37.02000045776367,6867200.0
|
|
2018-05-14,37.16999816894531,37.7599983215332,37.06999969482422,37.25,8145800.0
|
|
2018-05-15,36.119998931884766,36.93000030517578,35.93000030517578,36.72999954223633,11197100.0
|
|
2018-05-16,36.43000030517578,36.755001068115234,36.15999984741211,36.400001525878906,9408400.0
|
|
2018-05-17,35.959999084472656,36.7400016784668,35.6870002746582,36.34000015258789,10110100.0
|
|
2018-05-18,35.709999084472656,36.02000045776367,35.54999923706055,36.0,9266900.0
|
|
2018-05-21,36.279998779296875,36.95000076293945,36.06999969482422,36.209999084472656,13780800.0
|
|
2018-05-22,36.36000061035156,36.869998931884766,36.27000045776367,36.27000045776367,9000100.0
|
|
2018-05-23,36.720001220703125,37.18000030517578,36.0099983215332,36.18000030517578,18619500.0
|
|
2018-05-24,36.70000076293945,37.13999938964844,36.47999954223633,36.900001525878906,13873000.0
|
|
2018-05-25,36.869998931884766,37.150001525878906,36.75,36.79999923706055,7838000.0
|
|
2018-05-29,36.529998779296875,37.0,36.099998474121094,36.70000076293945,9715400.0
|
|
2018-05-30,35.79999923706055,36.540000915527344,35.66999816894531,36.349998474121094,10801600.0
|
|
2018-05-31,35.18000030517578,36.02000045776367,34.7599983215332,35.93000030517578,20143500.0
|
|
2018-06-01,36.09000015258789,36.2599983215332,35.540000915527344,35.56999969482422,12420400.0
|
|
2018-06-04,38.15999984741211,38.18000030517578,36.38199996948242,36.4900016784668,20428800.0
|
|
2018-06-05,38.869998931884766,39.459999084472656,38.5099983215332,39.0,19386900.0
|
|
2018-06-06,40.400001525878906,40.68000030517578,39.20000076293945,39.25,21989200.0
|
|
2018-06-07,39.5,40.84000015258789,38.91999816894531,40.790000915527344,13793200.0
|
|
2018-06-08,39.91999816894531,40.40999984741211,38.959999084472656,38.9900016784668,12679800.0
|
|
2018-06-11,39.63999938964844,40.08000183105469,39.22999954223633,40.08000183105469,8980100.0
|
|
2018-06-12,41.470001220703125,41.470001220703125,39.70000076293945,39.86000061035156,16751900.0
|
|
2018-06-13,41.25,41.880001068115234,40.5620002746582,41.459999084472656,15571200.0
|
|
2018-06-14,43.75,43.959999084472656,41.11000061035156,41.119998931884766,28735700.0
|
|
2018-06-15,43.59000015258789,43.880001068115234,42.04999923706055,42.810001373291016,24615500.0
|
|
2018-06-18,43.7599983215332,45.22999954223633,43.119998931884766,45.029998779296875,45450800.0
|
|
2018-06-19,41.88999938964844,42.369998931884766,40.88999938964844,42.0,27377500.0
|
|
2018-06-20,41.68000030517578,42.720001220703125,41.36000061035156,42.65999984741211,16169900.0
|
|
2018-06-21,40.81999969482422,41.59000015258789,40.40999984741211,41.470001220703125,14422100.0
|
|
2018-06-22,40.81999969482422,41.189998626708984,40.369998931884766,41.13999938964844,9409900.0
|
|
2018-06-25,39.18000030517578,40.0,38.79999923706055,39.939998626708984,17566700.0
|
|
2018-06-26,39.470001220703125,39.7599983215332,39.04999923706055,39.560001373291016,10262200.0
|
|
2018-06-27,38.38999938964844,40.209999084472656,38.290000915527344,39.5,15704000.0
|
|
2018-06-28,38.93000030517578,38.97999954223633,37.93000030517578,38.40999984741211,9852700.0
|
|
2018-06-29,38.95000076293945,39.869998931884766,38.75,39.150001525878906,10243900.0
|
|
2018-07-02,38.790000915527344,38.79999923706055,37.869998931884766,38.0099983215332,12932300.0
|
|
2018-07-03,38.380001068115234,39.209999084472656,38.349998474121094,39.18000030517578,5953300.0
|
|
2018-07-05,38.540000915527344,38.869998931884766,37.779998779296875,38.540000915527344,9390600.0
|
|
2018-07-06,39.459999084472656,39.529998779296875,38.15999984741211,38.279998779296875,11616800.0
|
|
2018-07-09,39.400001525878906,40.040000915527344,39.290000915527344,39.9900016784668,9902600.0
|
|
2018-07-10,38.59000015258789,39.959999084472656,38.41999816894531,39.4900016784668,10153700.0
|
|
2018-07-11,37.95000076293945,38.22999954223633,37.38999938964844,37.86000061035156,10935300.0
|
|
2018-07-12,38.52000045776367,38.77000045776367,38.0099983215332,38.27000045776367,9926600.0
|
|
2018-07-13,38.27000045776367,38.77000045776367,37.959999084472656,38.529998779296875,6937000.0
|
|
2018-07-16,38.040000915527344,38.310001373291016,37.790000915527344,38.29999923706055,6270900.0
|
|
2018-07-17,37.9900016784668,38.16999816894531,37.599998474121094,37.70000076293945,8431800.0
|
|
2018-07-18,37.529998779296875,38.09000015258789,37.04999923706055,37.959999084472656,15027500.0
|
|
2018-07-19,36.880001068115234,37.2400016784668,36.779998779296875,37.189998626708984,8132900.0
|
|
2018-07-20,35.5099983215332,36.900001525878906,35.2599983215332,36.849998474121094,30111000.0
|
|
2018-07-23,35.65999984741211,36.13999938964844,35.470001220703125,35.939998626708984,9977700.0
|
|
2018-07-24,35.310001373291016,36.70000076293945,35.21500015258789,36.27000045776367,13768100.0
|
|
2018-07-25,36.91999816894531,37.11000061035156,35.380001068115234,35.58000183105469,17787700.0
|
|
2018-07-26,36.63999938964844,37.400001525878906,36.220001220703125,36.220001220703125,10394200.0
|
|
2018-07-27,36.209999084472656,37.3650016784668,35.86000061035156,37.150001525878906,10426700.0
|
|
2018-07-30,35.15999984741211,36.290000915527344,34.86000061035156,36.18000030517578,13689200.0
|
|
2018-07-31,35.86000061035156,35.88999938964844,34.900001525878906,35.189998626708984,14307800.0
|
|
2018-08-01,36.279998779296875,36.88999938964844,35.560001373291016,35.58000183105469,13061300.0
|
|
2018-08-02,36.290000915527344,36.34000015258789,35.130001068115234,35.400001525878906,12221600.0
|
|
2018-08-03,36.16999816894531,36.7140007019043,35.810001373291016,36.47999954223633,6754000.0
|
|
2018-08-06,35.900001525878906,36.11000061035156,35.529998779296875,36.060001373291016,9665800.0
|
|
2018-08-07,36.5,36.70000076293945,35.922000885009766,36.290000915527344,9422900.0
|
|
2018-08-08,36.0,36.79999923706055,35.959999084472656,36.56999969482422,8673200.0
|
|
2018-08-09,36.02000045776367,36.62200164794922,35.959999084472656,36.27000045776367,8158400.0
|
|
2018-08-10,35.790000915527344,35.904998779296875,35.470001220703125,35.619998931884766,8677600.0
|
|
2018-08-13,35.06999969482422,35.65999984741211,34.540000915527344,35.58000183105469,15524300.0
|
|
2018-08-14,33.869998931884766,34.59000015258789,33.02000045776367,34.59000015258789,33338500.0
|
|
2018-08-15,32.36000061035156,32.560001373291016,31.479999542236328,32.130001068115234,46803300.0
|
|
2018-08-16,31.969999313354492,33.20000076293945,31.18000030517578,32.0,46628200.0
|
|
2018-08-17,32.220001220703125,32.44499969482422,31.06999969482422,31.829999923706055,20065900.0
|
|
2018-08-20,33.040000915527344,33.279998779296875,32.599998474121094,32.61000061035156,15729400.0
|
|
2018-08-21,32.79999923706055,33.599998474121094,32.459999084472656,33.40999984741211,12379400.0
|
|
2018-08-22,32.34000015258789,32.849998474121094,32.310001373291016,32.75,15485900.0
|
|
2018-08-23,31.389999389648438,33.04999923706055,31.1299991607666,32.7400016784668,23523300.0
|
|
2018-08-24,31.399999618530273,31.6560001373291,31.264999389648438,31.549999237060547,12823200.0
|
|
2018-08-27,32.66999816894531,32.80500030517578,31.770000457763672,31.979999542236328,16679800.0
|
|
2018-08-28,32.15999984741211,32.9900016784668,31.809999465942383,32.97999954223633,14949800.0
|
|
2018-08-29,31.950000762939453,32.38999938964844,31.905000686645508,32.029998779296875,9591500.0
|
|
2018-08-30,31.0,31.81999969482422,30.76099967956543,31.649999618530273,15360700.0
|
|
2018-08-31,31.299999237060547,31.459999084472656,30.520000457763672,30.65999984741211,10738200.0
|
|
2018-09-04,29.43000030517578,30.030000686645508,29.059999465942383,30.010000228881836,47842200.0
|
|
2018-09-05,26.299999237060547,28.049999237060547,26.0,27.959999084472656,82488000.0
|
|
2018-09-06,27.25,27.934999465942383,26.559999465942383,27.239999771118164,41710600.0
|
|
2018-09-07,26.950000762939453,27.40999984741211,26.700000762939453,27.209999084472656,26661500.0
|
|
2018-09-10,26.530000686645508,26.850000381469727,26.110000610351562,26.75,21667300.0
|
|
2018-09-11,27.09000015258789,27.399999618530273,25.899999618530273,26.040000915527344,22625800.0
|
|
2018-09-12,27.6299991607666,27.760000228881836,26.719999313354492,26.979999542236328,21283700.0
|
|
2018-09-13,27.760000228881836,29.020000457763672,27.551000595092773,28.309999465942383,28412900.0
|
|
2018-09-14,27.110000610351562,28.030000686645508,27.040000915527344,27.90999984741211,16352900.0
|
|
2018-09-17,25.729999542236328,26.184999465942383,25.329999923706055,26.125,27869800.0
|
|
2018-09-18,25.75,26.09000015258789,25.270000457763672,25.899999618530273,17188100.0
|
|
2018-09-19,26.920000076293945,27.110000610351562,26.1200008392334,26.1200008392334,16091900.0
|
|
2018-09-20,26.93000030517578,27.264999389648438,26.649999618530273,27.200000762939453,15145100.0
|
|
2018-09-21,26.489999771118164,27.350000381469727,26.25,27.309999465942383,14918400.0
|
|
2018-09-24,24.510000228881836,25.530000686645508,24.3799991607666,25.059999465942383,34559200.0
|
|
2018-09-25,24.540000915527344,24.84000015258789,24.399999618530273,24.799999237060547,19370200.0
|
|
2018-09-26,25.200000762939453,25.860000610351562,24.65999984741211,24.719999313354492,31064300.0
|
|
2018-09-27,25.43000030517578,25.889999389648438,25.280000686645508,25.399999618530273,15062000.0
|
|
2018-09-28,26.09000015258789,26.229999542236328,25.299999237060547,25.299999237060547,13787600.0
|
|
2018-10-01,25.489999771118164,26.260000228881836,25.3799991607666,26.030000686645508,11217300.0
|
|
2018-10-02,24.899999618530273,25.399999618530273,24.540000915527344,25.100000381469727,14443500.0
|
|
2018-10-03,25.139999389648438,25.440000534057617,24.790000915527344,25.149999618530273,10944400.0
|
|
2018-10-04,24.31999969482422,24.850000381469727,24.062000274658203,24.780000686645508,15836800.0
|
|
2018-10-05,23.6200008392334,24.25,23.3700008392334,24.200000762939453,18050500.0
|
|
2018-10-08,23.889999389648438,24.239999771118164,22.649999618530273,23.020000457763672,18179800.0
|
|
2018-10-09,23.780000686645508,24.200000762939453,23.34000015258789,23.450000762939453,13740200.0
|
|
2018-10-10,22.709999084472656,23.549999237060547,22.700000762939453,23.450000762939453,21411600.0
|
|
2018-10-11,23.479999542236328,23.65999984741211,22.5,22.520000457763672,25140000.0
|
|
2018-10-12,24.450000762939453,24.899999618530273,23.739999771118164,24.540000915527344,20258500.0
|
|
2018-10-15,24.139999389648438,24.639999389648438,23.799999237060547,24.110000610351562,11138200.0
|
|
2018-10-16,24.6299991607666,24.700000762939453,24.079999923706055,24.5,11689500.0
|
|
2018-10-17,23.68000030517578,24.610000610351562,23.459999084472656,24.520000457763672,15378700.0
|
|
2018-10-18,23.329999923706055,24.131999969482422,23.219999313354492,23.5,15582300.0
|
|
2018-10-19,23.010000228881836,23.950000762939453,22.950000762939453,23.940000534057617,12970000.0
|
|
2018-10-22,23.540000915527344,24.110000610351562,23.299999237060547,23.860000610351562,13939900.0
|
|
2018-10-23,23.229999542236328,23.59000015258789,22.329999923706055,22.610000610351562,17949600.0
|
|
2018-10-24,21.760000228881836,23.200000762939453,21.690000534057617,23.18000030517578,22822200.0
|
|
2018-10-25,22.559999465942383,22.59000015258789,21.90999984741211,22.049999237060547,13330200.0
|
|
2018-10-26,22.579999923706055,22.93000030517578,21.579999923706055,21.670000076293945,18085100.0
|
|
2018-10-29,21.979999542236328,23.020000457763672,21.690000534057617,22.700000762939453,15114500.0
|
|
2018-10-30,22.3799991607666,22.469999313354492,21.700000762939453,22.06999969482422,12069100.0
|
|
2018-10-31,23.520000457763672,23.59000015258789,22.56999969482422,22.8700008392334,19094100.0
|
|
2018-11-01,25.450000762939453,25.760000228881836,23.200000762939453,23.719999313354492,25744000.0
|
|
2018-11-02,24.049999237060547,25.600000381469727,23.84000015258789,25.540000915527344,26777600.0
|
|
2018-11-05,24.149999618530273,24.459999084472656,23.649999618530273,23.940000534057617,10519600.0
|
|
2018-11-06,23.600000381469727,24.469999313354492,23.450000762939453,24.100000381469727,10321400.0
|
|
2018-11-07,24.06999969482422,24.15999984741211,23.469999313354492,24.020000457763672,10476700.0
|
|
2018-11-08,22.399999618530273,23.8700008392334,22.3799991607666,23.850000381469727,17331600.0
|
|
2018-11-09,21.700000762939453,22.479999542236328,21.579999923706055,22.0,17573400.0
|
|
2018-11-12,22.010000228881836,22.3799991607666,21.459999084472656,21.920000076293945,14257100.0
|
|
2018-11-13,22.389999389648438,22.790000915527344,22.170000076293945,22.239999771118164,14807600.0
|
|
2018-11-14,22.760000228881836,23.079999923706055,22.5,22.75,11823900.0
|
|
2018-11-15,24.200000762939453,24.270000457763672,22.809999465942383,22.899999618530273,24377700.0
|
|
2018-11-16,23.049999237060547,24.0,22.600000381469727,23.68000030517578,23225900.0
|
|
2018-11-19,21.110000610351562,22.829999923706055,20.93000030517578,22.450000762939453,42137000.0
|
|
2018-11-20,19.489999771118164,20.5,19.270000457763672,20.479999542236328,41355000.0
|
|
2018-11-21,20.34000015258789,20.690000534057617,19.920000076293945,20.0,29173400.0
|
|
2018-11-23,19.270000457763672,19.8799991607666,19.209999084472656,19.860000610351562,18858200.0
|
|
2018-11-26,20.459999084472656,20.783000946044922,19.75,19.760000228881836,22571800.0
|
|
2018-11-27,20.84000015258789,21.027999877929688,20.110000610351562,20.190000534057617,14539300.0
|
|
2018-11-28,21.3799991607666,21.40999984741211,20.610000610351562,21.31999969482422,16977700.0
|
|
2018-11-29,20.969999313354492,21.149999618530273,20.3799991607666,21.049999237060547,13441400.0
|
|
2018-11-30,21.229999542236328,21.260000228881836,20.559999465942383,21.0,10591200.0
|
|
2018-12-03,22.010000228881836,22.489999771118164,21.770000457763672,22.360000610351562,19812700.0
|
|
2018-12-04,21.450000762939453,22.260000228881836,21.389999389648438,21.920000076293945,18051400.0
|
|
2018-12-06,21.229999542236328,21.489999771118164,20.110000610351562,20.450000762939453,20377400.0
|
|
2018-12-07,20.93000030517578,21.7549991607666,20.920000076293945,21.06999969482422,13522900.0
|
|
2018-12-10,20.510000228881836,21.190000534057617,20.1200008392334,20.75,14536300.0
|
|
2018-12-11,20.90999984741211,21.34000015258789,20.81999969482422,20.950000762939453,13446100.0
|
|
2018-12-12,21.889999389648438,22.315000534057617,21.270000457763672,21.299999237060547,19668000.0
|
|
2018-12-13,22.709999084472656,23.350000381469727,22.0,22.0,25481000.0
|
|
2018-12-14,22.170000076293945,22.940000534057617,22.010000228881836,22.040000915527344,14871300.0
|
|
2018-12-17,21.350000381469727,22.260000228881836,21.170000076293945,22.040000915527344,16535300.0
|
|
2018-12-18,21.040000915527344,21.836999893188477,20.90999984741211,21.469999313354492,14271800.0
|
|
2018-12-19,20.170000076293945,21.485000610351562,20.0,20.950000762939453,15276000.0
|
|
2018-12-20,19.90999984741211,20.209999084472656,19.639999389648438,20.09000015258789,17860300.0
|
|
2018-12-21,21.079999923706055,21.989999771118164,19.520000457763672,20.09000015258789,49686400.0
|
|
2018-12-24,19.75,21.510000228881836,19.260000228881836,21.489999771118164,28037300.0
|
|
2018-12-26,21.100000381469727,21.1299991607666,19.75,20.31999969482422,25225300.0
|
|
2018-12-27,21.700000762939453,22.059999465942383,20.5,20.5,31047500.0
|
|
2018-12-28,21.709999084472656,22.0,21.149999618530273,21.780000686645508,16648300.0
|
|
2018-12-31,20.93000030517578,22.479999542236328,20.770000457763672,22.040000915527344,19422400.0
|
|
2019-01-02,21.270000457763672,21.479999542236328,20.18000030517578,20.309999465942383,15840000.0
|
|
2019-01-03,20.350000381469727,21.139999389648438,20.25,20.889999389648438,18608000.0
|
|
2019-01-04,22.270000457763672,22.68000030517578,20.75,20.979999542236328,25156900.0
|
|
2019-01-07,22.760000228881836,22.850000381469727,22.260000228881836,22.43000030517578,18889800.0
|
|
2019-01-08,22.950000762939453,23.18000030517578,22.434999465942383,22.989999771118164,15180400.0
|
|
2019-01-09,23.690000534057617,24.1200008392334,23.219999313354492,23.239999771118164,21656200.0
|
|
2019-01-10,23.399999618530273,23.549999237060547,22.829999923706055,23.0,12368400.0
|
|
2019-01-11,22.8799991607666,23.75,22.690000534057617,23.190000534057617,10034400.0
|
|
2019-01-14,22.040000915527344,22.299999237060547,21.530000686645508,22.25,14129900.0
|
|
2019-01-15,22.25,22.739999771118164,22.1200008392334,22.25,11862900.0
|
|
2019-01-16,22.329999923706055,22.68000030517578,22.280000686645508,22.3700008392334,9761000.0
|
|
2019-01-17,22.139999389648438,22.485000610351562,22.020000457763672,22.049999237060547,12013700.0
|
|
2019-01-18,23.260000228881836,23.850000381469727,22.299999237060547,22.450000762939453,23275200.0
|
|
2019-01-22,21.68000030517578,22.90999984741211,21.5,22.8799991607666,19538300.0
|
|
2019-01-23,21.969999313354492,22.600000381469727,21.7549991607666,22.049999237060547,11262200.0
|
|
2019-01-24,22.100000381469727,22.260000228881836,21.5,21.979999542236328,13846300.0
|
|
2019-01-25,23.6299991607666,23.93000030517578,22.469999313354492,22.479999542236328,28024800.0
|
|
2019-01-28,23.719999313354492,24.139999389648438,23.059999465942383,23.43000030517578,13925800.0
|
|
2019-01-29,23.520000457763672,23.8700008392334,23.309999465942383,23.739999771118164,11310400.0
|
|
2019-01-30,24.639999389648438,24.719999313354492,23.760000228881836,24.010000228881836,19832300.0
|
|
2019-01-31,24.850000381469727,25.450000762939453,24.469999313354492,24.5,19318400.0
|
|
2019-02-01,24.6299991607666,25.309999465942383,24.309999465942383,24.739999771118164,11938200.0
|
|
2019-02-04,24.290000915527344,24.540000915527344,24.15999984741211,24.5,9054300.0
|
|
2019-02-05,25.420000076293945,25.979999542236328,24.40999984741211,24.450000762939453,19165600.0
|
|
2019-02-06,25.110000610351562,25.71500015258789,24.959999084472656,25.469999313354492,11083100.0
|
|
2019-02-07,23.979999542236328,24.93000030517578,23.520000457763672,24.770000457763672,15836100.0
|
|
2019-02-08,23.989999771118164,24.280000686645508,23.600000381469727,23.649999618530273,8246200.0
|
|
2019-02-11,24.280000686645508,24.729999542236328,24.149999618530273,24.350000381469727,9035100.0
|
|
2019-02-12,24.68000030517578,25.350000381469727,24.56999969482422,24.670000076293945,10932800.0
|
|
2019-02-13,24.610000610351562,25.559999465942383,24.489999771118164,25.0,12449900.0
|
|
2019-02-14,24.329999923706055,24.6200008392334,23.885000228881836,24.540000915527344,10126800.0
|
|
2019-02-15,23.959999084472656,24.56999969482422,23.90999984741211,24.510000228881836,11489400.0
|
|
2019-02-19,24.639999389648438,24.770000457763672,23.649999618530273,23.65999984741211,12430900.0
|
|
2019-02-20,24.68000030517578,25.420000076293945,24.510000228881836,24.809999465942383,13209200.0
|
|
2019-02-21,24.270000457763672,24.8799991607666,24.010000228881836,24.81999969482422,13542600.0
|
|
2019-02-22,25.950000762939453,25.959999084472656,24.479999542236328,24.549999237060547,27113300.0
|
|
2019-02-25,26.190000534057617,27.3799991607666,26.040000915527344,27.110000610351562,29338500.0
|
|
2019-02-26,26.59000015258789,26.81999969482422,25.65999984741211,25.979999542236328,20278800.0
|
|
2019-02-27,25.969999313354492,26.899999618530273,25.8700008392334,26.420000076293945,22994200.0
|
|
2019-02-28,27.709999084472656,28.6200008392334,26.579999923706055,28.579999923706055,66593100.0
|
|
2019-03-01,28.729999542236328,29.389999389648438,27.969999313354492,28.030000686645508,37083600.0
|
|
2019-03-04,28.889999389648438,29.200000762939453,28.139999389648438,29.040000915527344,23454400.0
|
|
2019-03-05,29.350000381469727,29.700000762939453,28.700000762939453,28.8799991607666,19982900.0
|
|
2019-03-06,29.030000686645508,29.65999984741211,28.719999313354492,29.25,21316900.0
|
|
2019-03-07,27.84000015258789,28.645000457763672,27.600000381469727,28.5,20959500.0
|
|
2019-03-08,27.049999237060547,27.25,26.3700008392334,26.709999084472656,28554000.0
|
|
2019-03-11,27.6200008392334,27.889999389648438,27.15999984741211,27.459999084472656,21410800.0
|
|
2019-03-12,28.110000610351562,28.43000030517578,27.530000686645508,27.950000762939453,18551100.0
|
|
2019-03-13,28.1299991607666,28.420000076293945,27.860000610351562,28.270000457763672,13941500.0
|
|
2019-03-14,27.889999389648438,27.9689998626709,27.385000228881836,27.75,17280900.0
|
|
2019-03-15,27.93000030517578,28.709999084472656,27.780000686645508,28.15999984741211,16304000.0
|
|
2019-03-18,28.139999389648438,28.690000534057617,27.920000076293945,28.25,12513800.0
|
|
2019-03-19,28.309999465942383,28.670000076293945,28.010000228881836,28.299999237060547,12356500.0
|
|
2019-03-20,28.079999923706055,28.290000915527344,27.670000076293945,28.15999984741211,12752400.0
|
|
2019-03-21,28.760000228881836,28.81999969482422,27.8700008392334,27.969999313354492,14343000.0
|
|
2019-03-22,28.0,28.760000228881836,27.84000015258789,28.40999984741211,13944200.0
|
|
2019-03-25,28.389999389648438,28.549999237060547,27.469999313354492,27.690000534057617,14183100.0
|
|
2019-03-26,28.809999465942383,29.049999237060547,28.31999969482422,28.5,17986900.0
|
|
2019-03-27,29.15999984741211,29.709999084472656,28.809999465942383,28.809999465942383,20596600.0
|
|
2019-03-28,29.40999984741211,29.450000762939453,28.860000610351562,29.229999542236328,9726700.0
|
|
2019-03-29,30.149999618530273,30.530000686645508,29.690000534057617,29.770000457763672,22128200.0
|
|
2019-04-01,31.260000228881836,31.625,30.780000686645508,30.93000030517578,25515800.0
|
|
2019-04-02,30.290000915527344,31.200000762939453,30.100000381469727,31.139999389648438,20620300.0
|
|
2019-04-03,30.309999465942383,30.929000854492188,30.229999542236328,30.709999084472656,15446000.0
|
|
2019-04-04,30.25,30.65999984741211,29.68000030517578,29.729999542236328,14536900.0
|
|
2019-04-05,31.239999771118164,31.56999969482422,30.3700008392334,30.5,17824300.0
|
|
2019-04-08,30.790000915527344,31.18000030517578,30.670000076293945,30.920000076293945,11378700.0
|
|
2019-04-09,30.899999618530273,31.31999969482422,30.389999389648438,30.75,13887300.0
|
|
2019-04-10,30.170000076293945,30.84000015258789,29.809999465942383,30.6299991607666,20472700.0
|
|
2019-04-11,30.200000762939453,30.350000381469727,29.549999237060547,29.809999465942383,10818900.0
|
|
2019-04-12,30.56999969482422,31.190000534057617,30.31999969482422,30.6299991607666,11289300.0
|
|
2019-04-15,29.65999984741211,30.663000106811523,29.1200008392334,30.399999618530273,16600400.0
|
|
2019-04-16,29.90999984741211,30.530000686645508,29.399999618530273,30.079999923706055,15046300.0
|
|
2019-04-17,29.850000381469727,30.639999389648438,29.209999084472656,29.969999313354492,17614900.0
|
|
2019-04-18,30.010000228881836,30.020000457763672,29.479999542236328,29.84000015258789,9563700.0
|
|
2019-04-22,29.649999618530273,29.739999771118164,29.079999923706055,29.65999984741211,11174100.0
|
|
2019-04-23,29.780000686645508,30.139999389648438,29.350000381469727,29.5,12297100.0
|
|
2019-04-24,29.65999984741211,29.899999618530273,29.34000015258789,29.700000762939453,7644500.0
|
|
2019-04-25,29.229999542236328,29.5,28.420000076293945,29.420000076293945,14814000.0
|
|
2019-04-26,29.1299991607666,29.280000686645508,28.2549991607666,29.030000686645508,17751700.0
|
|
2019-04-29,29.864999771118164,29.979999542236328,29.139999389648438,29.239999771118164,10643700.0
|
|
2019-04-30,30.270000457763672,30.889999389648438,30.010000228881836,30.530000686645508,18458600.0
|
|
2019-05-01,30.200000762939453,31.0,30.18000030517578,30.34000015258789,12204100.0
|
|
2019-05-02,29.989999771118164,30.889999389648438,29.875,30.1299991607666,11682500.0
|
|
2019-05-03,30.049999237060547,30.8799991607666,30.049999237060547,30.260000228881836,14887100.0
|
|
2019-05-06,28.700000762939453,28.93000030517578,27.0,28.239999771118164,27358700.0
|
|
2019-05-07,27.1299991607666,28.5,26.780000686645508,28.295000076293945,28758600.0
|
|
2019-05-08,26.889999389648438,27.440000534057617,26.700000762939453,26.950000762939453,18499900.0
|
|
2019-05-09,27.510000228881836,27.770000457763672,25.809999465942383,26.389999389648438,33001300.0
|
|
2019-05-10,28.170000076293945,30.469999313354492,27.90999984741211,30.190000534057617,57736600.0
|
|
2019-05-13,28.18000030517578,28.450000762939453,26.81999969482422,26.93000030517578,30821700.0
|
|
2019-05-14,29.670000076293945,29.799999237060547,28.260000228881836,28.6299991607666,22847900.0
|
|
2019-05-15,30.440000534057617,30.760000228881836,29.450000762939453,29.6200008392334,21663100.0
|
|
2019-05-16,30.459999084472656,30.889999389648438,29.875,30.25,14903200.0
|
|
2019-05-17,29.309999465942383,30.014999389648438,29.149999618530273,29.579999923706055,18158400.0
|
|
2019-05-20,28.360000610351562,28.969999313354492,28.079999923706055,28.75,17371500.0
|
|
2019-05-21,29.049999237060547,29.274999618530273,28.489999771118164,28.670000076293945,10069400.0
|
|
2019-05-22,28.229999542236328,29.040000915527344,28.190000534057617,28.760000228881836,12794500.0
|
|
2019-05-23,26.700000762939453,27.6299991607666,26.239999771118164,27.5,27158100.0
|
|
2019-05-24,26.31999969482422,27.219999313354492,26.170000076293945,27.079999923706055,17438200.0
|
|
2019-05-28,26.290000915527344,26.770000457763672,26.219999313354492,26.450000762939453,14073800.0
|
|
2019-05-29,26.010000228881836,26.1299991607666,25.479999542236328,25.969999313354492,12530100.0
|
|
2019-05-30,26.350000381469727,26.6299991607666,26.030000686645508,26.030000686645508,8466600.0
|
|
2019-05-31,25.760000228881836,25.899999618530273,25.524999618530273,25.809999465942383,11156200.0
|
|
2019-06-03,25.760000228881836,26.5,25.5,25.809999465942383,11859000.0
|
|
2019-06-04,26.799999237060547,26.899999618530273,26.084999084472656,26.18000030517578,11199000.0
|
|
2019-06-05,26.190000534057617,26.989999771118164,25.670000076293945,26.950000762939453,11011600.0
|
|
2019-06-06,26.239999771118164,26.3799991607666,25.809999465942383,26.18000030517578,7660500.0
|
|
2019-06-07,26.799999237060547,27.15999984741211,26.350000381469727,26.360000610351562,9518300.0
|
|
2019-06-10,27.260000228881836,27.760000228881836,27.135000228881836,27.440000534057617,14453000.0
|
|
2019-06-11,28.0,28.459999084472656,27.610000610351562,27.8700008392334,15134700.0
|
|
2019-06-12,27.239999771118164,27.489999771118164,27.010000228881836,27.469999313354492,8873700.0
|
|
2019-06-13,27.540000915527344,27.8700008392334,27.260000228881836,27.329999923706055,6933500.0
|
|
2019-06-14,27.049999237060547,27.1200008392334,26.639999389648438,27.110000610351562,9140100.0
|
|
2019-06-17,27.329999923706055,27.4950008392334,26.81999969482422,27.100000381469727,6570200.0
|
|
2019-06-18,28.260000228881836,28.8799991607666,27.469999313354492,27.600000381469727,19526200.0
|
|
2019-06-19,28.65999984741211,28.8799991607666,27.889999389648438,28.260000228881836,10938200.0
|
|
2019-06-20,29.1200008392334,29.799999237060547,28.81999969482422,29.25,14674400.0
|
|
2019-06-21,29.059999465942383,29.549999237060547,28.850000381469727,28.969999313354492,13397500.0
|
|
2019-06-24,28.90999984741211,29.270000457763672,28.889999389648438,29.190000534057617,6070800.0
|
|
2019-06-25,28.5,28.71500015258789,28.06999969482422,28.690000534057617,11002600.0
|
|
2019-06-26,30.139999389648438,30.325000762939453,28.844999313354492,28.90999984741211,23418800.0
|
|
2019-06-27,30.290000915527344,30.68000030517578,30.170000076293945,30.25,12985300.0
|
|
2019-06-28,30.290000915527344,30.489999771118164,30.030000686645508,30.290000915527344,10410100.0
|
|
2019-07-01,31.190000534057617,31.9950008392334,30.895000457763672,31.360000610351562,17308200.0
|
|
2019-07-02,31.450000762939453,31.959999084472656,31.040000915527344,31.059999465942383,13148700.0
|
|
2019-07-03,31.5,31.540000915527344,30.81999969482422,31.399999618530273,6008800.0
|
|
2019-07-05,31.030000686645508,31.200000762939453,30.719999313354492,30.969999313354492,7070800.0
|
|
2019-07-08,30.56999969482422,30.665000915527344,30.229999542236328,30.399999618530273,8808800.0
|
|
2019-07-09,30.75,30.809999465942383,30.290000915527344,30.3799991607666,7317700.0
|
|
2019-07-10,30.709999084472656,31.100000381469727,30.165000915527344,30.989999771118164,13297300.0
|
|
2019-07-11,30.510000228881836,30.972999572753906,30.31999969482422,30.790000915527344,7386200.0
|
|
2019-07-12,31.079999923706055,31.415000915527344,30.600000381469727,30.690000534057617,11766900.0
|
|
2019-07-15,31.030000686645508,31.670000076293945,31.0,31.360000610351562,7110200.0
|
|
2019-07-16,30.719999313354492,31.100000381469727,30.520000457763672,31.0,9375500.0
|
|
2019-07-17,30.709999084472656,31.079999923706055,30.600000381469727,30.84000015258789,5349000.0
|
|
2019-07-18,30.579999923706055,30.600000381469727,30.163999557495117,30.5,5782900.0
|
|
2019-07-19,30.989999771118164,31.290000915527344,30.809999465942383,30.809999465942383,8153800.0
|
|
2019-07-22,30.65999984741211,30.950000762939453,30.479999542236328,30.90999984741211,6676900.0
|
|
2019-07-23,31.850000381469727,31.920000076293945,30.84000015258789,30.899999618530273,11159500.0
|
|
2019-07-24,32.20000076293945,32.33000183105469,31.600000381469727,31.739999771118164,11972600.0
|
|
2019-07-25,31.829999923706055,32.380001068115234,31.68000030517578,32.040000915527344,7397700.0
|
|
2019-07-26,31.549999237060547,32.005001068115234,31.520000457763672,31.93000030517578,5592000.0
|
|
2019-07-29,31.389999389648438,31.45400047302246,30.780000686645508,31.450000762939453,10329200.0
|
|
2019-07-30,30.420000076293945,30.989999771118164,30.375,30.850000381469727,8441200.0
|
|
2019-07-31,29.90999984741211,30.5,29.350000381469727,30.489999771118164,11912800.0
|
|
2019-08-01,28.610000610351562,30.594999313354492,27.639999389648438,29.90999984741211,23027100.0
|
|
2019-08-02,28.010000228881836,28.34000015258789,27.649999618530273,28.18000030517578,14058700.0
|
|
2019-08-05,26.170000076293945,26.905000686645508,25.770000457763672,26.649999618530273,23682900.0
|
|
2019-08-06,26.479999542236328,27.010000228881836,26.28499984741211,26.90999984741211,11748900.0
|
|
2019-08-07,26.56999969482422,26.770000457763672,25.84000015258789,26.1200008392334,12524000.0
|
|
2019-08-08,27.540000915527344,27.635000228881836,26.84000015258789,27.040000915527344,11652800.0
|
|
2019-08-09,27.100000381469727,27.409000396728516,26.825000762939453,27.309999465942383,8960100.0
|
|
2019-08-12,27.15999984741211,27.360000610351562,26.530000686645508,26.799999237060547,20604600.0
|
|
2019-08-13,30.65999984741211,30.979999542236328,28.149999618530273,28.639999389648438,46127300.0
|
|
2019-08-14,29.6299991607666,30.70199966430664,29.549999237060547,29.700000762939453,30022900.0
|
|
2019-08-15,30.15999984741211,30.790000915527344,30.079999923706055,30.15999984741211,18020000.0
|
|
2019-08-16,31.290000915527344,31.450000762939453,30.079999923706055,30.5,18852100.0
|
|
2019-08-19,31.579999923706055,32.279998779296875,31.40999984741211,31.920000076293945,15392900.0
|
|
2019-08-20,31.420000076293945,31.81999969482422,31.3700008392334,31.489999771118164,11921900.0
|
|
2019-08-21,30.739999771118164,31.799999237060547,30.704999923706055,31.670000076293945,16911200.0
|
|
2019-08-22,29.489999771118164,30.709999084472656,29.209999084472656,30.56999969482422,19832800.0
|
|
2019-08-23,28.770000457763672,29.670000076293945,28.549999237060547,28.899999618530273,22029600.0
|
|
2019-08-26,29.739999771118164,29.81999969482422,29.079999923706055,29.18000030517578,12498500.0
|
|
2019-08-27,29.920000076293945,30.299999237060547,29.732999801635742,30.0,7958500.0
|
|
2019-08-28,30.299999237060547,30.489999771118164,29.6299991607666,29.700000762939453,6625500.0
|
|
2019-08-29,30.739999771118164,31.239999771118164,30.635000228881836,30.690000534057617,9602700.0
|
|
2019-08-30,30.5,31.43000030517578,30.360000610351562,30.90999984741211,10090400.0
|
|
2019-09-03,29.450000762939453,30.200000762939453,29.399999618530273,30.100000381469727,7633900.0
|
|
2019-09-04,29.8799991607666,30.290000915527344,29.84000015258789,30.270000457763672,6567800.0
|
|
2019-09-05,30.84000015258789,31.079999923706055,30.25,30.31999969482422,11757700.0
|
|
2019-09-06,31.079999923706055,31.39699935913086,30.760000228881836,30.889999389648438,6435400.0
|
|
2019-09-09,31.479999542236328,31.56999969482422,30.889999389648438,31.1200008392334,7537600.0
|
|
2019-09-10,30.8700008392334,31.239999771118164,30.1299991607666,31.200000762939453,11056000.0
|
|
2019-09-11,31.06999969482422,31.719999313354492,30.639999389648438,31.200000762939453,12261800.0
|
|
2019-09-12,31.520000457763672,31.989999771118164,31.200000762939453,31.540000915527344,11849000.0
|
|
2019-09-13,31.229999542236328,31.790000915527344,31.1299991607666,31.65999984741211,7025800.0
|
|
2019-09-16,30.850000381469727,31.030000686645508,30.735000610351562,30.739999771118164,5453800.0
|
|
2019-09-17,31.170000076293945,31.299999237060547,30.520000457763672,30.739999771118164,5930900.0
|
|
2019-09-18,31.040000915527344,31.18000030517578,30.65999984741211,31.100000381469727,5066100.0
|
|
2019-09-19,31.049999237060547,32.0,30.90999984741211,31.0,12645000.0
|
|
2019-09-20,30.940000534057617,31.690000534057617,30.5,31.450000762939453,13990300.0
|
|
2019-09-23,30.329999923706055,31.469999313354492,30.28499984741211,31.360000610351562,9589800.0
|
|
2019-09-24,29.40999984741211,30.479999542236328,29.290000915527344,30.479999542236328,16286800.0
|
|
2019-09-25,29.989999771118164,30.059999465942383,29.0,29.149999618530273,12936200.0
|
|
2019-09-26,29.579999923706055,30.25,29.104999542236328,29.979999542236328,11001200.0
|
|
2019-09-27,27.81999969482422,30.010000228881836,27.469999313354492,29.709999084472656,28116900.0
|
|
2019-09-30,28.209999084472656,28.636999130249023,27.950000762939453,28.469999313354492,12958900.0
|
|
2019-10-01,28.190000534057617,28.56999969482422,27.969999313354492,28.219999313354492,10584300.0
|
|
2019-10-02,28.059999465942383,28.219999313354492,27.530000686645508,28.0,9215100.0
|
|
2019-10-03,28.799999237060547,28.969999313354492,27.81999969482422,28.110000610351562,8604200.0
|
|
2019-10-04,28.989999771118164,29.190000534057617,28.649999618530273,28.8799991607666,7369100.0
|
|
2019-10-07,28.850000381469727,29.399999618530273,28.600000381469727,28.84000015258789,9052900.0
|
|
2019-10-08,27.729999542236328,28.610000610351562,27.719999313354492,28.190000534057617,11603000.0
|
|
2019-10-09,28.3799991607666,28.600000381469727,27.959999084472656,28.280000686645508,8313000.0
|
|
2019-10-10,28.579999923706055,28.950000762939453,28.200000762939453,28.31999969482422,8143300.0
|
|
2019-10-11,29.709999084472656,30.31999969482422,29.450000762939453,29.450000762939453,17372000.0
|
|
2019-10-14,29.829999923706055,29.90999984741211,29.5,29.5,5981400.0
|
|
2019-10-15,31.0,31.075000762939453,29.959999084472656,29.989999771118164,10273500.0
|
|
2019-10-16,31.239999771118164,31.450000762939453,30.829999923706055,30.829999923706055,9756800.0
|
|
2019-10-17,30.739999771118164,31.440000534057617,30.611000061035156,31.290000915527344,6506600.0
|
|
2019-10-18,29.93000030517578,30.84000015258789,29.739999771118164,30.770000457763672,9014500.0
|
|
2019-10-21,31.030000686645508,31.079999923706055,30.260000228881836,30.309999465942383,8876700.0
|
|
2019-10-22,30.270000457763672,31.239999771118164,30.1200008392334,31.0,8883300.0
|
|
2019-10-23,30.760000228881836,30.89900016784668,30.25,30.309999465942383,5633200.0
|
|
2019-10-24,30.719999313354492,31.170000076293945,30.59000015258789,31.0,9459400.0
|
|
2019-10-25,31.15999984741211,31.25,30.25,30.579999923706055,16642400.0
|
|
2019-10-28,31.729999542236328,31.950000762939453,31.1200008392334,31.450000762939453,12037600.0
|
|
2019-10-29,31.780000686645508,31.799999237060547,31.1299991607666,31.40999984741211,8676100.0
|
|
2019-10-30,31.690000534057617,31.889999389648438,31.399999618530273,31.600000381469727,6421900.0
|
|
2019-10-31,31.149999618530273,31.799999237060547,30.899999618530273,31.799999237060547,7731900.0
|
|
2019-11-01,31.489999771118164,31.829999923706055,31.170000076293945,31.639999389648438,10472000.0
|
|
2019-11-04,33.119998931884766,33.290000915527344,32.02000045776367,32.040000915527344,18576700.0
|
|
2019-11-05,32.97999954223633,33.790000915527344,32.7400016784668,33.2599983215332,12870300.0
|
|
2019-11-06,32.869998931884766,33.150001525878906,32.61000061035156,33.13999938964844,6789700.0
|
|
2019-11-07,33.279998779296875,33.76100158691406,33.060001373291016,33.63999938964844,9687500.0
|
|
2019-11-08,33.22999954223633,33.45000076293945,32.959999084472656,33.22999954223633,6366600.0
|
|
2019-11-11,33.209999084472656,33.54999923706055,32.41999816894531,32.77000045776367,10763600.0
|
|
2019-11-12,33.56999969482422,34.09000015258789,33.25,33.47999954223633,13923500.0
|
|
2019-11-13,33.369998931884766,33.599998474121094,33.0,33.400001525878906,9055500.0
|
|
2019-11-14,33.56999969482422,33.59000015258789,32.869998931884766,33.36000061035156,15277700.0
|
|
2019-11-15,33.54999923706055,35.43000030517578,32.93000030517578,35.04999923706055,39396100.0
|
|
2019-11-18,32.79999923706055,34.2599983215332,32.72999954223633,33.95000076293945,18089000.0
|
|
2019-11-19,32.439998626708984,33.439998626708984,32.15999984741211,33.09000015258789,12442100.0
|
|
2019-11-20,31.68000030517578,32.31999969482422,31.424999237060547,31.989999771118164,14064500.0
|
|
2019-11-21,32.16999816894531,32.16999816894531,31.510000228881836,31.639999389648438,7905800.0
|
|
2019-11-22,31.950000762939453,32.29999923706055,31.780000686645508,32.22999954223633,6055100.0
|
|
2019-11-25,32.63999938964844,32.755001068115234,32.2599983215332,32.709999084472656,9617000.0
|
|
2019-11-26,32.86000061035156,32.95000076293945,32.29999923706055,32.58000183105469,11898700.0
|
|
2019-11-27,33.150001525878906,33.18000030517578,32.61000061035156,32.93000030517578,7136000.0
|
|
2019-11-29,32.650001525878906,32.959999084472656,32.5,32.720001220703125,5964000.0
|
|
2019-12-02,32.290000915527344,32.689998626708984,31.719999313354492,32.689998626708984,11134800.0
|
|
2019-12-03,32.029998779296875,32.099998474121094,30.84000015258789,31.540000915527344,12029000.0
|
|
2019-12-04,31.559999465942383,32.48500061035156,31.530000686645508,32.16999816894531,12520000.0
|
|
2019-12-05,32.540000915527344,32.650001525878906,31.709999084472656,31.799999237060547,11692000.0
|
|
2019-12-06,32.93000030517578,33.18000030517578,32.779998779296875,32.970001220703125,8517900.0
|
|
2019-12-09,33.25,33.654998779296875,32.95000076293945,33.0,9341100.0
|
|
2019-12-10,33.2599983215332,33.720001220703125,33.165000915527344,33.27000045776367,7732800.0
|
|
2019-12-11,33.2400016784668,33.349998474121094,32.73099899291992,33.310001373291016,8134900.0
|
|
2019-12-12,33.81999969482422,34.19499969482422,33.08000183105469,33.189998626708984,12597300.0
|
|
2019-12-13,34.0,34.7400016784668,33.93000030517578,34.0,12288900.0
|
|
2019-12-16,34.63999938964844,34.91999816894531,34.40999984741211,34.459999084472656,11770800.0
|
|
2019-12-17,34.689998626708984,34.84000015258789,34.5099983215332,34.7599983215332,6384100.0
|
|
2019-12-18,34.439998626708984,34.75,34.33000183105469,34.70000076293945,7197200.0
|
|
2019-12-19,34.779998779296875,34.880001068115234,34.3849983215332,34.45000076293945,8116500.0
|
|
2019-12-20,35.310001373291016,35.52000045776367,34.869998931884766,34.939998626708984,14968000.0
|
|
2019-12-23,36.2599983215332,36.79999923706055,35.959999084472656,36.02000045776367,14699200.0
|
|
2019-12-24,36.279998779296875,36.560001373291016,36.060001373291016,36.560001373291016,3206300.0
|
|
2019-12-26,36.2400016784668,36.369998931884766,36.0,36.16999816894531,4385200.0
|
|
2019-12-27,35.93000030517578,36.41999816894531,35.83000183105469,36.36000061035156,5158400.0
|
|
2019-12-30,35.400001525878906,36.0,35.345001220703125,36.0,6830700.0
|
|
2019-12-31,35.22999954223633,35.5099983215332,35.20000076293945,35.29999923706055,4815600.0
|
|
2020-01-02,37.72999954223633,37.7599983215332,35.900001525878906,35.959999084472656,22688700.0
|
|
2020-01-03,37.9900016784668,38.540000915527344,36.68000030517578,36.779998779296875,16929900.0
|
|
2020-01-06,38.0,38.08000183105469,37.380001068115234,37.459999084472656,9740100.0
|
|
2020-01-07,38.31999969482422,38.61000061035156,37.63999938964844,38.08000183105469,10131300.0
|
|
2020-01-08,38.29999923706055,38.849998474121094,37.97999954223633,38.02000045776367,11434700.0
|
|
2020-01-09,38.900001525878906,39.099998474121094,38.70000076293945,38.84000015258789,10783100.0
|
|
2020-01-10,39.11000061035156,39.5,38.72999954223633,39.38999938964844,10330500.0
|
|
2020-01-13,40.310001373291016,40.98500061035156,39.630001068115234,39.68000030517578,20839500.0
|
|
2020-01-14,40.290000915527344,40.459999084472656,39.59000015258789,40.029998779296875,12398500.0
|
|
2020-01-15,39.779998779296875,40.45500183105469,39.54999923706055,40.02000045776367,9567600.0
|
|
2020-01-16,39.560001373291016,40.27000045776367,39.404998779296875,40.18000030517578,8572200.0
|
|
2020-01-17,40.349998474121094,40.3849983215332,39.709999084472656,39.83000183105469,9941900.0
|
|
2020-01-21,40.060001373291016,40.15999984741211,39.04999923706055,39.275001525878906,13169800.0
|
|
2020-01-22,40.970001220703125,42.0,40.5,40.529998779296875,16055400.0
|
|
2020-01-23,40.77000045776367,40.83000183105469,39.939998626708984,39.9900016784668,14605400.0
|
|
2020-01-24,39.54999923706055,40.970001220703125,39.189998626708984,40.7599983215332,14322200.0
|
|
2020-01-27,37.650001525878906,38.84000015258789,36.349998474121094,36.9900016784668,22995500.0
|
|
2020-01-28,38.90999984741211,39.1150016784668,37.683998107910156,38.380001068115234,14197300.0
|
|
2020-01-29,39.13999938964844,39.52000045776367,38.790000915527344,39.189998626708984,9726600.0
|
|
2020-01-30,38.4900016784668,38.689998626708984,37.540000915527344,38.20000076293945,12593300.0
|
|
2020-01-31,37.689998626708984,38.45000076293945,37.56999969482422,38.04999923706055,12075200.0
|
|
2020-02-03,39.20000076293945,39.5369987487793,38.0,38.0,13564300.0
|
|
2020-02-04,40.349998474121094,41.279998779296875,40.064998626708984,40.310001373291016,16286600.0
|
|
2020-02-05,39.939998626708984,40.959999084472656,39.45000076293945,40.86000061035156,12503400.0
|
|
2020-02-06,40.380001068115234,40.970001220703125,40.060001373291016,40.40999984741211,9087300.0
|
|
2020-02-07,39.9900016784668,40.369998931884766,39.779998779296875,39.81999969482422,9500300.0
|
|
2020-02-10,40.099998474121094,40.15999984741211,39.560001373291016,40.04999923706055,7225300.0
|
|
2020-02-11,40.779998779296875,41.85599899291992,40.5,40.54999923706055,11347100.0
|
|
2020-02-12,41.63999938964844,42.34000015258789,41.22999954223633,41.56999969482422,15260500.0
|
|
2020-02-13,42.0099983215332,42.40999984741211,41.060001373291016,41.150001525878906,15308700.0
|
|
2020-02-14,41.970001220703125,42.57500076293945,41.59000015258789,42.130001068115234,9165900.0
|
|
2020-02-18,42.31999969482422,42.790000915527344,41.65999984741211,42.41999816894531,11851700.0
|
|
2020-02-19,42.95000076293945,43.09000015258789,42.529998779296875,42.83000183105469,10717700.0
|
|
2020-02-20,41.47999954223633,43.0,41.33000183105469,42.9900016784668,13569100.0
|
|
2020-02-21,40.41999816894531,41.47999954223633,40.15999984741211,41.470001220703125,11045400.0
|
|
2020-02-24,39.369998931884766,39.58000183105469,38.380001068115234,38.5,14263200.0
|
|
2020-02-25,38.84000015258789,40.349998474121094,38.400001525878906,40.0,14776100.0
|
|
2020-02-26,39.91999816894531,40.189998626708984,39.25,39.38999938964844,15399200.0
|
|
2020-02-27,38.400001525878906,39.68000030517578,38.02000045776367,39.22999954223633,17145000.0
|
|
2020-02-28,38.5099983215332,38.72999954223633,36.814998626708984,37.0099983215332,22955300.0
|
|
2020-03-02,43.29999923706055,44.119998931884766,40.25,41.380001068115234,45794500.0
|
|
2020-03-03,41.459999084472656,44.04999923706055,40.11000061035156,43.560001373291016,29036500.0
|
|
2020-03-04,43.90999984741211,44.7599983215332,42.40999984741211,42.4900016784668,22143600.0
|
|
2020-03-05,44.619998931884766,45.34000015258789,42.54999923706055,42.54999923706055,24148600.0
|
|
2020-03-06,42.15999984741211,43.849998474121094,41.20000076293945,43.0,25393700.0
|
|
2020-03-09,39.90999984741211,41.79499816894531,39.20000076293945,40.099998474121094,26241900.0
|
|
2020-03-10,41.79999923706055,42.58000183105469,40.60499954223633,41.38999938964844,21203800.0
|
|
2020-03-11,41.529998779296875,43.08000183105469,40.40999984741211,40.40999984741211,27069600.0
|
|
2020-03-12,38.2599983215332,39.790000915527344,37.369998931884766,38.849998474121094,30770700.0
|
|
2020-03-13,39.709999084472656,41.209999084472656,37.439998626708984,41.0099983215332,22982900.0
|
|
2020-03-16,35.2400016784668,38.91999816894531,32.70000076293945,36.099998474121094,25203900.0
|
|
2020-03-17,38.349998474121094,39.97999954223633,36.2599983215332,37.65999984741211,27822600.0
|
|
2020-03-18,37.70000076293945,38.349998474121094,35.54999923706055,36.0,23689500.0
|
|
2020-03-19,37.209999084472656,38.900001525878906,36.560001373291016,37.5099983215332,25834000.0
|
|
2020-03-20,37.65999984741211,39.27000045776367,37.56999969482422,38.349998474121094,21050400.0
|
|
2020-03-23,38.61000061035156,39.29499816894531,36.220001220703125,38.18000030517578,18926300.0
|
|
2020-03-24,41.0099983215332,42.310001373291016,39.90999984741211,39.90999984741211,24405700.0
|
|
2020-03-25,41.349998474121094,42.93000030517578,40.52000045776367,41.349998474121094,18686200.0
|
|
2020-03-26,42.0099983215332,43.959999084472656,40.33000183105469,41.709999084472656,20472700.0
|
|
2020-03-27,40.150001525878906,41.31999969482422,39.91999816894531,40.619998931884766,12299800.0
|
|
2020-03-30,40.38999938964844,41.18000030517578,39.5099983215332,40.869998931884766,14771100.0
|
|
2020-03-31,40.5,40.9900016784668,39.970001220703125,40.52000045776367,13864300.0
|
|
2020-04-01,40.90999984741211,42.81999969482422,39.90999984741211,39.90999984741211,21650800.0
|
|
2020-04-02,40.08000183105469,41.54999923706055,39.5099983215332,40.54999923706055,21452200.0
|
|
2020-04-03,39.88999938964844,41.029998779296875,39.255001068115234,40.08000183105469,12172500.0
|
|
2020-04-06,41.560001373291016,42.060001373291016,40.20000076293945,40.91999816894531,15125700.0
|
|
2020-04-07,41.9900016784668,43.150001525878906,41.720001220703125,42.70000076293945,16888500.0
|
|
2020-04-08,41.16999816894531,42.43000030517578,40.7599983215332,41.93000030517578,14262800.0
|
|
2020-04-09,42.15999984741211,43.150001525878906,41.505001068115234,41.970001220703125,14805800.0
|
|
2020-04-13,42.779998779296875,42.79999923706055,41.70500183105469,42.0,10195700.0
|
|
2020-04-14,43.86000061035156,45.08000183105469,43.66999816894531,43.75,15310700.0
|
|
2020-04-15,44.599998474121094,46.36000061035156,43.470001220703125,43.880001068115234,22859100.0
|
|
2020-04-16,47.5,47.84000015258789,45.16999816894531,45.70000076293945,21130700.0
|
|
2020-04-17,46.150001525878906,47.97999954223633,45.310001373291016,47.72999954223633,22001500.0
|
|
2020-04-20,45.20000076293945,46.95000076293945,45.0,45.84000015258789,17578900.0
|
|
2020-04-21,43.2400016784668,44.849998474121094,42.04999923706055,44.380001068115234,24335500.0
|
|
2020-04-22,44.9900016784668,45.20000076293945,43.959999084472656,44.189998626708984,13759000.0
|
|
2020-04-23,44.939998626708984,45.720001220703125,44.63999938964844,45.0,11766900.0
|
|
2020-04-24,45.04999923706055,45.66999816894531,44.224998474121094,45.48699951171875,8882800.0
|
|
2020-04-27,45.58000183105469,46.02000045776367,44.8650016784668,45.880001068115234,8222400.0
|
|
2020-04-28,43.58000183105469,46.189998626708984,43.15999984741211,46.040000915527344,15863300.0
|
|
2020-04-29,44.34000015258789,44.65999984741211,43.36000061035156,44.02000045776367,10799500.0
|
|
2020-04-30,43.099998474121094,44.369998931884766,42.34000015258789,44.06999969482422,14581400.0
|
|
2020-05-01,41.380001068115234,42.31999969482422,40.584999084472656,41.97999954223633,13145600.0
|
|
2020-05-04,42.25,42.349998474121094,41.279998779296875,41.47999954223633,15567500.0
|
|
2020-05-05,43.119998931884766,44.22999954223633,42.88999938964844,43.599998474121094,10772200.0
|
|
2020-05-06,43.29999923706055,44.220001220703125,42.42499923706055,43.7599983215332,11620000.0
|
|
2020-05-07,44.7599983215332,44.94499969482422,43.86899948120117,43.970001220703125,10639900.0
|
|
2020-05-08,46.779998779296875,46.970001220703125,45.599998474121094,45.84000015258789,14090800.0
|
|
2020-05-11,46.720001220703125,47.665000915527344,46.676998138427734,47.2400016784668,11336100.0
|
|
2020-05-12,47.029998779296875,48.654998779296875,46.599998474121094,47.11000061035156,15412800.0
|
|
2020-05-13,47.810001373291016,49.130001068115234,47.18000030517578,48.709999084472656,23115900.0
|
|
2020-05-14,48.959999084472656,49.08000183105469,46.369998931884766,47.380001068115234,27173000.0
|
|
2020-05-15,50.849998474121094,51.007999420166016,48.7599983215332,50.0,40414500.0
|
|
2020-05-18,55.529998779296875,55.61000061035156,51.869998931884766,51.880001068115234,28485200.0
|
|
2020-05-19,54.2599983215332,56.5,54.22999954223633,56.16999816894531,20991700.0
|
|
2020-05-20,54.310001373291016,55.79999923706055,50.88999938964844,55.0,29858300.0
|
|
2020-05-21,52.56999969482422,53.801998138427734,51.470001220703125,52.97999954223633,19364700.0
|
|
2020-05-22,49.900001525878906,51.09000015258789,49.33000183105469,50.263999938964844,22601900.0
|
|
2020-05-26,52.599998474121094,54.459999084472656,52.18000030517578,52.244998931884766,21407400.0
|
|
2020-05-27,52.15999984741211,53.0,49.91999816894531,52.970001220703125,16495900.0
|
|
2020-05-28,51.02000045776367,52.47999954223633,50.63999938964844,51.56999969482422,10638700.0
|
|
2020-05-29,54.33000183105469,54.33000183105469,51.060001373291016,51.349998474121094,16917900.0
|
|
2020-06-01,54.72999954223633,54.880001068115234,53.380001068115234,54.20000076293945,11045800.0
|
|
2020-06-02,55.619998931884766,56.18000030517578,54.77000045776367,55.029998779296875,15409400.0
|
|
2020-06-03,56.72999954223633,57.53499984741211,55.79999923706055,56.18000030517578,13526500.0
|
|
2020-06-04,56.52000045776367,57.48500061035156,55.849998474121094,56.459999084472656,10539700.0
|
|
2020-06-05,59.040000915527344,59.81999969482422,57.66999816894531,58.09000015258789,17635200.0
|
|
2020-06-08,59.16999816894531,60.290000915527344,58.04999923706055,60.08000183105469,11622300.0
|
|
2020-06-09,58.81999969482422,59.50600051879883,58.43000030517578,58.439998626708984,11701800.0
|
|
2020-06-10,60.70000076293945,60.96500015258789,59.56999969482422,59.790000915527344,11565600.0
|
|
2020-06-11,57.2400016784668,59.16999816894531,56.7400016784668,58.5,19631000.0
|
|
2020-06-12,57.9900016784668,59.02000045776367,56.599998474121094,58.5099983215332,14544800.0
|
|
2020-06-15,59.5099983215332,59.56999969482422,56.79999923706055,56.97999954223633,12181000.0
|
|
2020-06-16,60.97999954223633,61.279998779296875,58.29999923706055,60.5,16246500.0
|
|
2020-06-17,62.0099983215332,62.41999816894531,61.06999969482422,61.5,24165200.0
|
|
2020-06-18,60.790000915527344,61.0,59.52000045776367,60.810001373291016,40121200.0
|
|
2020-06-19,58.63999938964844,61.0,58.54999923706055,60.619998931884766,23173100.0
|
|
2020-06-22,59.09000015258789,59.150001525878906,57.939998626708984,59.13999938964844,15445900.0
|
|
2020-06-23,59.91999816894531,60.689998626708984,59.13999938964844,59.93000030517578,10271200.0
|
|
2020-06-24,59.84000015258789,61.060001373291016,58.58000183105469,60.09000015258789,11820300.0
|
|
2020-06-25,60.5099983215332,60.66999816894531,58.81999969482422,59.650001525878906,7796300.0
|
|
2020-06-26,59.650001525878906,60.95000076293945,58.95000076293945,60.45500183105469,12460400.0
|
|
2020-06-29,59.58000183105469,60.0,58.25,59.060001373291016,8217600.0
|
|
2020-06-30,60.18000030517578,60.900001525878906,59.209999084472656,59.36000061035156,10555900.0
|
|
2020-07-01,60.0,60.779998779296875,59.61000061035156,60.16400146484375,6432300.0
|
|
2020-07-02,61.38999938964844,61.91999816894531,60.79999923706055,61.380001068115234,10492800.0
|
|
2020-07-06,63.2400016784668,64.05000305175781,62.5,63.59000015258789,16273400.0
|
|
2020-07-07,61.66999816894531,63.209999084472656,61.630001068115234,62.93000030517578,8974500.0
|
|
2020-07-08,65.37999725341797,65.9000015258789,62.91999816894531,63.47999954223633,21605900.0
|
|
2020-07-09,67.36000061035156,69.18000030517578,65.62000274658203,68.0,17759000.0
|
|
2020-07-10,65.61000061035156,66.5,64.55000305175781,66.27999877929688,10317900.0
|
|
2020-07-13,62.29999923706055,66.3499984741211,62.11000061035156,65.80000305175781,14758900.0
|
|
2020-07-14,62.130001068115234,62.45000076293945,59.959999084472656,60.900001525878906,14769900.0
|
|
2020-07-15,62.54999923706055,63.06999969482422,61.599998474121094,62.380001068115234,8188400.0
|
|
2020-07-16,61.709999084472656,62.11000061035156,59.40999984741211,60.71699905395508,11105500.0
|
|
2020-07-17,62.130001068115234,62.7599983215332,61.599998474121094,62.7599983215332,5404300.0
|
|
2020-07-20,63.400001525878906,63.70000076293945,62.27000045776367,63.42499923706055,10546200.0
|
|
2020-07-21,62.61000061035156,65.0989990234375,61.68000030517578,65.06999969482422,14538300.0
|
|
2020-07-22,61.84000015258789,62.415000915527344,60.869998931884766,61.959999084472656,9616100.0
|
|
2020-07-23,60.52000045776367,62.290000915527344,59.91999816894531,62.040000915527344,11889900.0
|
|
2020-07-24,60.880001068115234,61.33000183105469,58.7599983215332,59.34000015258789,11670800.0
|
|
2020-07-27,62.779998779296875,62.84000015258789,60.91999816894531,60.959999084472656,9133400.0
|
|
2020-07-28,61.4900016784668,62.948001861572266,61.290000915527344,62.869998931884766,5823100.0
|
|
2020-07-29,62.59000015258789,63.45000076293945,61.72999954223633,61.81999969482422,5656000.0
|
|
2020-07-30,62.290000915527344,62.810001373291016,61.56999969482422,62.58000183105469,5653200.0
|
|
2020-07-31,63.790000915527344,64.25,62.38999938964844,62.95000076293945,11237600.0
|
|
2020-08-03,64.52999877929688,65.55000305175781,63.939998626708984,64.0,10036100.0
|
|
2020-08-04,64.56999969482422,65.125,64.05999755859375,65.0,7548200.0
|
|
2020-08-05,65.5199966430664,65.8499984741211,63.900001525878906,64.48999786376953,9148400.0
|
|
2020-08-06,64.91000366210938,65.5,63.54999923706055,65.48999786376953,10765300.0
|
|
2020-08-07,62.060001373291016,63.599998474121094,60.7400016784668,63.130001068115234,14099100.0
|
|
2020-08-10,61.4900016784668,62.75,59.900001525878906,61.619998931884766,12736000.0
|
|
2020-08-11,61.18000030517578,62.58000183105469,60.849998474121094,61.9900016784668,10213200.0
|
|
2020-08-12,62.900001525878906,63.52000045776367,61.63999938964844,61.91999816894531,6933100.0
|
|
2020-08-13,62.540000915527344,63.459999084472656,62.18000030517578,63.45000076293945,7453300.0
|
|
2020-08-14,62.060001373291016,62.790000915527344,60.94200134277344,62.72999954223633,10270200.0
|
|
2020-08-17,66.9800033569336,67.0999984741211,62.599998474121094,64.66000366210938,32952600.0
|
|
2020-08-18,70.31999969482422,71.4000015258789,68.13999938964844,68.19000244140625,23255700.0
|
|
2020-08-19,72.55999755859375,73.69000244140625,70.80000305175781,70.80000305175781,22116000.0
|
|
2020-08-20,73.94000244140625,74.38999938964844,71.02999877929688,71.26000213623047,22001100.0
|
|
2020-08-21,74.9800033569336,75.72200012207031,73.86000061035156,74.55999755859375,12574700.0
|
|
2020-08-24,76.18000030517578,77.30000305175781,75.01000213623047,76.98999786376953,12517100.0
|
|
2020-08-25,78.97000122070312,79.81999969482422,76.33999633789062,76.56999969482422,19106300.0
|
|
2020-08-26,80.37999725341797,81.44999694824219,79.31999969482422,81.05999755859375,19095700.0
|
|
2020-08-27,79.30000305175781,81.23999786376953,78.2300033569336,81.12999725341797,12674100.0
|
|
2020-08-28,79.95999908447266,80.72000122070312,78.88999938964844,79.68000030517578,7989900.0
|
|
2020-08-31,78.63999938964844,80.47000122070312,78.56999969482422,79.94000244140625,12917300.0
|
|
2020-09-01,82.48999786376953,83.0,79.1449966430664,79.48999786376953,11431400.0
|
|
2020-09-02,83.20999908447266,86.58000183105469,81.80000305175781,85.45899963378906,13860900.0
|
|
2020-09-03,79.04000091552734,81.69000244140625,76.02999877929688,81.375,19254000.0
|
|
2020-09-04,80.0,80.80000305175781,75.4000015258789,77.96600341796875,21500900.0
|
|
2020-09-08,76.22000122070312,78.01499938964844,75.37999725341797,76.0,14080500.0
|
|
2020-09-09,77.19000244140625,77.66000366210938,75.69999694824219,77.13999938964844,8952800.0
|
|
2020-09-10,74.52999877929688,78.16999816894531,73.55000305175781,77.12999725341797,11810400.0
|
|
2020-09-11,74.18000030517578,76.19000244140625,73.33000183105469,75.18000030517578,10572300.0
|
|
2020-09-14,76.58999633789062,76.91000366210938,75.0,75.69999694824219,7414900.0
|
|
2020-09-15,77.0,78.41500091552734,76.58999633789062,78.2300033569336,8105500.0
|
|
2020-09-16,75.08999633789062,77.06999969482422,74.94999694824219,77.01000213623047,8055400.0
|
|
2020-09-17,74.37000274658203,74.47000122070312,72.75599670410156,73.0199966430664,9099400.0
|
|
2020-09-18,74.5,75.79000091552734,73.06999969482422,75.08000183105469,9575000.0
|
|
2020-09-21,75.12999725341797,75.1500015258789,72.0199966430664,72.76000213623047,9180800.0
|
|
2020-09-22,75.0,75.58000183105469,74.06999969482422,75.30999755859375,7226600.0
|
|
2020-09-23,74.58999633789062,76.81999969482422,74.0999984741211,75.04000091552734,9962200.0
|
|
2020-09-24,72.72000122070312,74.29000091552734,72.3499984741211,73.5,12166700.0
|
|
2020-09-25,74.66999816894531,75.18000030517578,71.76000213623047,72.87999725341797,12517600.0
|
|
2020-09-28,76.0999984741211,76.0999984741211,73.94999694824219,75.88999938964844,8245600.0
|
|
2020-09-29,75.16000366210938,76.4000015258789,74.73999786376953,76.0999984741211,5927400.0
|
|
2020-09-30,77.61000061035156,78.81999969482422,75.63999938964844,76.29000091552734,11377900.0
|
|
2020-10-01,78.56999969482422,79.0,77.47000122070312,78.75,7422700.0
|
|
2020-10-02,76.0999984741211,78.13800048828125,75.76000213623047,76.73999786376953,8825800.0
|
|
2020-10-05,76.4000015258789,77.54000091552734,75.58999633789062,76.87999725341797,6122300.0
|
|
2020-10-06,76.69000244140625,78.5199966430664,76.30999755859375,76.88999938964844,10015400.0
|
|
2020-10-07,78.12000274658203,79.41000366210938,77.6780014038086,78.55999755859375,12186400.0
|
|
2020-10-08,78.1500015258789,78.58999633789062,77.0999984741211,78.51000213623047,10987700.0
|
|
2020-10-09,79.79000091552734,80.1500015258789,78.66999816894531,79.08999633789062,11319800.0
|
|
2020-10-12,84.31999969482422,85.38500213623047,81.9000015258789,82.13999938964844,18046200.0
|
|
2020-10-13,82.61000061035156,84.34500122070312,82.12999725341797,84.0999984741211,12402300.0
|
|
2020-10-14,81.0999984741211,83.13999938964844,79.91000366210938,82.80999755859375,12398300.0
|
|
2020-10-15,80.25,80.31999969482422,78.63999938964844,79.0,10540000.0
|
|
2020-10-16,81.5199966430664,82.23999786376953,80.66999816894531,81.43000030517578,9775400.0
|
|
2020-10-19,80.61000061035156,82.63999938964844,80.22000122070312,82.0,8051000.0
|
|
2020-10-20,82.56999969482422,83.5199966430664,81.0,81.0,9706500.0
|
|
2020-10-21,82.62999725341797,84.45999908447266,82.19000244140625,83.37999725341797,7680200.0
|
|
2020-10-22,81.30999755859375,83.63999938964844,80.13999938964844,83.22000122070312,8746300.0
|
|
2020-10-23,81.33999633789062,81.33999633789062,79.31999969482422,80.76000213623047,6838800.0
|
|
2020-10-26,81.41000366210938,81.9800033569336,80.01000213623047,81.12000274658203,4882200.0
|
|
2020-10-27,83.01000213623047,83.97000122070312,80.62000274658203,81.7699966430664,7916000.0
|
|
2020-10-28,80.08000183105469,82.0,79.80999755859375,81.30000305175781,8176300.0
|
|
2020-10-29,83.04000091552734,84.93000030517578,81.0,81.2300033569336,13156600.0
|
|
2020-10-30,81.5199966430664,82.34500122070312,80.27200317382812,82.08000183105469,9178500.0
|
|
2020-11-02,82.31999969482422,83.43000030517578,79.83999633789062,82.83999633789062,8976800.0
|
|
2020-11-03,82.69000244140625,83.0999984741211,78.18099975585938,79.80000305175781,14326800.0
|
|
2020-11-04,89.30999755859375,89.58000183105469,86.20999908447266,86.69999694824219,24149400.0
|
|
2020-11-05,91.58999633789062,92.05999755859375,88.13999938964844,91.68499755859375,16688500.0
|
|
2020-11-06,92.48999786376953,92.7699966430664,90.91000366210938,92.0,9631800.0
|
|
2020-11-09,84.86000061035156,92.47000122070312,84.01000213623047,92.4000015258789,20851500.0
|
|
2020-11-10,80.08000183105469,82.87999725341797,78.25,82.5199966430664,27080100.0
|
|
2020-11-11,82.83999633789062,83.26499938964844,78.55999755859375,79.50499725341797,17811700.0
|
|
2020-11-12,86.37999725341797,89.66000366210938,85.8499984741211,87.02999877929688,21641000.0
|
|
2020-11-13,92.08000183105469,92.33000183105469,88.20999908447266,90.93399810791016,22683200.0
|
|
2020-11-16,85.26000213623047,89.58999633789062,84.13999938964844,88.5,31929400.0
|
|
2020-11-17,86.97000122070312,87.9000015258789,85.69000244140625,87.37999725341797,17068300.0
|
|
2020-11-18,86.25,87.22000122070312,84.4000015258789,87.125,12563900.0
|
|
2020-11-19,86.04000091552734,86.33000183105469,84.72000122070312,85.20999908447266,10795300.0
|
|
2020-11-20,87.73999786376953,87.91000366210938,85.37999725341797,86.19000244140625,10585900.0
|
|
2020-11-23,87.55999755859375,89.11000061035156,86.41999816894531,88.54000091552734,9925100.0
|
|
2020-11-24,89.81999969482422,90.29000091552734,88.33000183105469,89.1240005493164,9568100.0
|
|
2020-11-25,88.2300033569336,89.01000213623047,86.76000213623047,87.96499633789062,11424300.0
|
|
2020-11-27,89.41000366210938,89.79000091552734,88.1760025024414,89.05999755859375,5787600.0
|
|
2020-11-30,85.3499984741211,88.47000122070312,83.30999755859375,88.23999786376953,18014400.0
|
|
2020-12-01,85.36000061035156,86.37999725341797,84.5999984741211,86.25499725341797,10878100.0
|
|
2020-12-02,84.37999725341797,84.9000015258789,82.79000091552734,84.48999786376953,12434400.0
|
|
2020-12-03,86.29000091552734,87.06999969482422,85.06999969482422,85.16000366210938,7929400.0
|
|
2020-12-04,85.19000244140625,87.45999908447266,84.5999984741211,87.12000274658203,9411000.0
|
|
2020-12-07,83.48999786376953,85.44999694824219,82.93000030517578,85.11000061035156,12677500.0
|
|
2020-12-08,82.01000213623047,84.01000213623047,81.5,84.01000213623047,16316700.0
|
|
2020-12-09,81.81999969482422,83.3499984741211,81.6500015258789,82.25,11117800.0
|
|
2020-12-10,81.70999908447266,82.19999694824219,80.91000366210938,81.5,9952300.0
|
|
2020-12-11,82.61000061035156,84.66999816894531,82.0,82.30000305175781,13942900.0
|
|
2020-12-14,79.95999908447266,82.0,79.06999969482422,81.51000213623047,12966200.0
|
|
2020-12-15,79.5,80.45999908447266,79.0999984741211,79.94000244140625,8454400.0
|
|
2020-12-16,81.7699966430664,82.02999877929688,79.91999816894531,80.5,8962400.0
|
|
2020-12-17,82.70999908447266,83.37000274658203,81.6500015258789,83.1500015258789,9031700.0
|
|
2020-12-18,81.52999877929688,82.80000305175781,81.0999984741211,82.33999633789062,9813400.0
|
|
2020-12-21,80.63999938964844,81.26000213623047,79.37000274658203,79.60700225830078,8246200.0
|
|
2020-12-22,82.79000091552734,82.88999938964844,80.552001953125,81.25,7771500.0
|
|
2020-12-23,85.45999908447266,87.47000122070312,84.20999908447266,85.04000091552734,13241500.0
|
|
2020-12-24,84.48999786376953,86.66000366210938,83.11000061035156,83.38999938964844,12164400.0
|
|
2020-12-28,81.61000061035156,83.80000305175781,81.05999755859375,82.68000030517578,9496400.0
|
|
2020-12-29,86.13999938964844,86.26499938964844,83.0,83.08999633789062,9689700.0
|
|
2020-12-30,89.5199966430664,89.55999755859375,86.91999816894531,87.5,12057100.0
|
|
2020-12-31,87.9000015258789,89.0199966430664,86.7699966430664,88.12000274658203,7729800.0
|
|
2021-01-04,86.33000183105469,88.05999755859375,85.16000366210938,87.55999755859375,9204200.0
|
|
2021-01-05,95.5,96.19999694824219,88.08000183105469,88.1500015258789,31011800.0
|
|
2021-01-06,88.18000030517578,93.29000091552734,86.80999755859375,92.52999877929688,21751400.0
|
|
2021-01-07,87.91999816894531,90.62000274658203,85.87000274658203,90.54000091552734,17070200.0
|
|
2021-01-08,91.54000091552734,91.5999984741211,87.37999725341797,89.0,13007400.0
|
|
2021-01-11,90.37999725341797,91.54000091552734,88.80000305175781,90.03500366210938,6956100.0
|
|
2021-01-12,88.54000091552734,91.0999984741211,88.44000244140625,90.62000274658203,9979900.0
|
|
2021-01-13,90.44000244140625,91.19999694824219,88.18000030517578,89.15499877929688,7282400.0
|
|
2021-01-14,89.23999786376953,92.44999694824219,89.02999877929688,91.43000030517578,8053100.0
|
|
2021-01-15,87.7699966430664,89.88999938964844,87.20999908447266,89.80999755859375,8862500.0
|
|
2021-01-19,91.1500015258789,91.43000030517578,89.9739990234375,90.52999877929688,10805200.0
|
|
2021-01-20,95.30999755859375,95.7249984741211,92.83000183105469,93.72000122070312,15501600.0
|
|
2021-01-21,95.0999984741211,95.56999969482422,93.3499984741211,95.4000015258789,7342400.0
|
|
2021-01-22,94.91000366210938,95.55000305175781,93.6449966430664,93.94999694824219,6948400.0
|
|
2021-01-25,98.37999725341797,101.68000030517578,96.2300033569336,99.30000305175781,16409700.0
|
|
2021-01-26,96.97000122070312,99.30000305175781,96.20999908447266,99.0199966430664,8246700.0
|
|
2021-01-27,90.08999633789062,94.41000366210938,89.75,93.4000015258789,16058200.0
|
|
2021-01-28,91.41000366210938,92.19000244140625,89.52999877929688,90.36000061035156,11254400.0
|
|
2021-01-29,88.69000244140625,91.80000305175781,88.63999938964844,89.9800033569336,10855300.0
|
|
2021-02-01,91.2699966430664,91.80000305175781,89.08499908447266,90.1500015258789,7452700.0
|
|
2021-02-02,95.41999816894531,96.05000305175781,94.22000122070312,94.98699951171875,11522400.0
|
|
2021-02-03,95.5,97.45999908447266,95.30000305175781,96.83999633789062,7328200.0
|
|
2021-02-04,94.62999725341797,96.01000213623047,93.9000015258789,95.59500122070312,5336200.0
|
|
2021-02-05,96.63999938964844,96.81999969482422,94.86000061035156,95.23999786376953,5821800.0
|
|
2021-02-08,94.56999969482422,95.79000091552734,94.08000183105469,95.68000030517578,5681600.0
|
|
2021-02-09,97.06999969482422,97.55999755859375,94.44000244140625,95.04000091552734,5790400.0
|
|
2021-02-10,98.7699966430664,100.47000122070312,96.88099670410156,98.80000305175781,8629400.0
|
|
2021-02-11,99.0,99.94999694824219,98.12999725341797,99.94999694824219,4461600.0
|
|
2021-02-12,99.30999755859375,99.76000213623047,97.80999755859375,98.79000091552734,3233900.0
|
|
2021-02-16,103.43000030517578,105.19999694824219,102.4800033569336,102.8499984741211,10809000.0
|
|
2021-02-17,106.87999725341797,108.29000091552734,105.11000061035156,106.63999938964844,11456400.0
|
|
2021-02-18,105.43000030517578,106.01000213623047,102.26000213623047,102.91500091552734,8646100.0
|
|
2021-02-19,106.08999633789062,107.66999816894531,105.41999816894531,106.58000183105469,6451200.0
|
|
2021-02-22,97.66000366210938,102.44999694824219,97.16000366210938,102.1500015258789,13054100.0
|
|
2021-02-23,99.47000122070312,100.06999969482422,92.58000183105469,96.54000091552734,13873500.0
|
|
2021-02-24,96.37000274658203,96.76000213623047,94.58000183105469,96.44000244140625,11915000.0
|
|
2021-02-25,93.36000061035156,96.95999908447266,92.44999694824219,95.30999755859375,11309200.0
|
|
2021-02-26,93.87000274658203,94.6500015258789,90.87000274658203,92.43000030517578,14582100.0
|
|
2021-03-01,98.0199966430664,98.44999694824219,96.43000030517578,96.7300033569336,9901200.0
|
|
2021-03-02,96.37999725341797,98.69999694824219,96.28500366210938,97.97000122070312,8151700.0
|
|
2021-03-03,93.62000274658203,97.80000305175781,92.91999816894531,96.79000091552734,11139700.0
|
|
2021-03-04,90.7699966430664,93.88500213623047,89.25,92.73999786376953,17791000.0
|
|
2021-03-05,90.62000274658203,92.5999984741211,85.88999938964844,92.37999725341797,16834200.0
|
|
2021-03-08,85.36000061035156,88.18000030517578,85.22000122070312,87.0,13504200.0
|
|
2021-03-09,89.52999877929688,90.04000091552734,86.83499908447266,87.36000061035156,11581500.0
|
|
2021-03-10,89.33000183105469,91.61900329589844,88.75,90.70999908447266,9256300.0
|
|
2021-03-11,90.01000213623047,94.4000015258789,88.52999877929688,94.197998046875,24719800.0
|
|
2021-03-12,84.0199966430664,86.19000244140625,83.27999877929688,86.0199966430664,24764000.0
|
|
2021-03-15,85.12999725341797,85.23999786376953,82.41999816894531,83.58999633789062,12745700.0
|
|
2021-03-16,85.76000213623047,86.69999694824219,84.5999984741211,85.12999725341797,10145200.0
|
|
2021-03-17,85.37000274658203,86.23999786376953,83.05799865722656,83.54000091552734,11941600.0
|
|
2021-03-18,83.9000015258789,85.26000213623047,82.88400268554688,83.83999633789062,10261100.0
|
|
2021-03-19,84.98999786376953,85.27999877929688,83.02999877929688,83.77999877929688,13364500.0
|
|
2021-03-22,84.97000122070312,85.87999725341797,83.69000244140625,85.30000305175781,7398800.0
|
|
2021-03-23,83.51000213623047,84.45999908447266,83.12000274658203,83.47000122070312,8862500.0
|
|
2021-03-24,79.06999969482422,82.5,78.75499725341797,82.0999984741211,17406100.0
|
|
2021-03-25,78.70999908447266,80.29499816894531,76.11000061035156,76.5,14599200.0
|
|
2021-03-26,82.06999969482422,83.4800033569336,79.0199966430664,79.54000091552734,19789600.0
|
|
2021-03-29,81.76000213623047,82.58000183105469,80.0,81.25,8989000.0
|
|
2021-03-30,83.0,83.74500274658203,81.36000061035156,81.63999938964844,7102200.0
|
|
2021-03-31,84.33000183105469,85.2249984741211,83.2300033569336,83.68000030517578,10140600.0
|
|
2021-04-01,84.30999755859375,86.87999725341797,83.95999908447266,86.5,11909100.0
|
|
2021-04-05,82.48999786376953,85.56999969482422,81.73999786376953,85.14399719238281,9268300.0
|
|
2021-04-06,83.51000213623047,84.47000122070312,82.0199966430664,82.6500015258789,8909500.0
|
|
2021-04-07,81.25,82.19000244140625,80.86000061035156,81.79000091552734,9445200.0
|
|
2021-04-08,82.13999938964844,82.81999969482422,81.95999908447266,82.66999816894531,6651800.0
|
|
2021-04-09,80.41000366210938,81.33000183105469,79.75,81.0,8313400.0
|
|
2021-04-12,78.6500015258789,79.5,77.66999816894531,79.5,14302500.0
|
|
2021-04-13,78.80000305175781,79.51000213623047,76.7699966430664,77.80999755859375,12511500.0
|
|
2021-04-14,78.12000274658203,79.70999908447266,77.94000244140625,79.58000183105469,8603700.0
|
|
2021-04-15,77.48999786376953,78.44000244140625,77.26499938964844,78.16000366210938,8614400.0
|
|
2021-04-16,77.04000091552734,77.75,76.72000122070312,77.2699966430664,13891600.0
|
|
2021-04-19,76.94999694824219,77.5999984741211,76.19999694824219,77.01000213623047,9509000.0
|
|
2021-04-20,74.55000305175781,76.73999786376953,74.31500244140625,76.73999786376953,15550800.0
|
|
2021-04-21,75.72000122070312,75.76000213623047,72.80999755859375,74.0,10833500.0
|
|
2021-04-22,76.11000061035156,77.05000305175781,75.12999725341797,75.8270034790039,9509000.0
|
|
2021-04-23,76.75,77.91000366210938,76.68000030517578,76.7300033569336,9582700.0
|
|
2021-04-26,76.13999938964844,76.55999755859375,74.94000244140625,76.12999725341797,12238600.0
|
|
2021-04-27,78.45999908447266,78.93000030517578,76.47000122070312,76.71499633789062,11834100.0
|
|
2021-04-28,79.05999755859375,79.54000091552734,77.72000122070312,78.69000244140625,7035500.0
|
|
2021-04-29,77.83000183105469,80.06999969482422,77.41999816894531,79.83999633789062,7327300.0
|
|
2021-04-30,77.36000061035156,78.20800018310547,76.37000274658203,76.37000274658203,6386900.0
|
|
2021-05-03,77.0199966430664,78.88999938964844,76.66999816894531,77.19999694824219,6255500.0
|
|
2021-05-04,76.08000183105469,77.58999633789062,75.52999877929688,76.76499938964844,8822000.0
|
|
2021-05-05,75.54000091552734,76.68900299072266,75.19000244140625,76.08000183105469,5580200.0
|
|
2021-05-06,76.38999938964844,77.06999969482422,74.94000244140625,75.38999938964844,8142900.0
|
|
2021-05-07,75.51000213623047,77.19999694824219,75.48500061035156,76.76000213623047,7808500.0
|
|
2021-05-10,71.4000015258789,74.34500122070312,71.38999938964844,74.34500122070312,16602000.0
|
|
2021-05-11,72.77999877929688,73.05999755859375,69.16000366210938,69.44999694824219,10507200.0
|
|
2021-05-12,71.25,73.0,70.83999633789062,72.81999969482422,8704100.0
|
|
2021-05-13,67.02999877929688,71.2300033569336,66.98999786376953,71.06999969482422,34600000.0
|
|
2021-05-14,68.1500015258789,68.8499984741211,66.55000305175781,68.41000366210938,19366700.0
|
|
2021-05-17,68.20999908447266,68.77999877929688,67.41999816894531,68.23999786376953,11958000.0
|
|
2021-05-18,69.73999786376953,70.79000091552734,69.05000305175781,69.9000015258789,12594000.0
|
|
2021-05-19,70.58000183105469,71.01000213623047,66.55999755859375,67.5,15617800.0
|
|
2021-05-20,73.69999694824219,74.83999633789062,72.25499725341797,72.44000244140625,18384500.0
|
|
2021-05-21,72.75,75.1500015258789,72.44999694824219,74.88899993896484,10657700.0
|
|
2021-05-24,71.66000366210938,72.75,71.58000183105469,72.25,8740200.0
|
|
2021-05-25,72.80999755859375,73.5999984741211,72.26000213623047,73.05999755859375,9399000.0
|
|
2021-05-26,73.19999694824219,73.72000122070312,72.55999755859375,73.55000305175781,6598700.0
|
|
2021-05-27,72.83000183105469,73.58000183105469,72.06999969482422,73.58000183105469,9926200.0
|
|
2021-05-28,73.94000244140625,74.08999633789062,72.4000015258789,72.61000061035156,7876400.0
|
|
2021-06-01,78.33000183105469,78.83999633789062,75.9800033569336,76.0999984741211,21292100.0
|
|
2021-06-02,76.54000091552734,77.94999694824219,76.36499786376953,77.88999938964844,9419900.0
|
|
2021-06-03,75.5199966430664,75.86499786376953,74.70999908447266,75.41999816894531,12027700.0
|
|
2021-06-04,75.43000030517578,76.3499984741211,75.08000183105469,76.0,8264600.0
|
|
2021-06-07,74.68000030517578,75.3949966430664,73.61000061035156,75.38999938964844,8419500.0
|
|
2021-06-08,73.27999877929688,75.11000061035156,72.58999633789062,75.01300048828125,8902700.0
|
|
2021-06-09,72.63999938964844,74.06999969482422,72.47000122070312,73.13999938964844,7421500.0
|
|
2021-06-10,71.8499984741211,73.0999984741211,71.55500030517578,73.06500244140625,9476600.0
|
|
2021-06-11,71.19000244140625,72.01000213623047,70.73999786376953,71.27999877929688,11387100.0
|
|
2021-06-14,71.43000030517578,71.7249984741211,70.41000366210938,71.19999694824219,8032100.0
|
|
2021-06-15,70.83999633789062,71.55000305175781,70.62000274658203,71.25,8455600.0
|
|
2021-06-16,71.48999786376953,73.0999984741211,70.43000030517578,71.0,12306500.0
|
|
2021-06-17,73.5,74.06999969482422,71.30000305175781,71.37999725341797,12894000.0
|
|
2021-06-18,71.62000274658203,73.69000244140625,71.38999938964844,72.73999786376953,27666500.0
|
|
2021-06-21,72.62000274658203,72.9749984741211,70.73999786376953,71.61000061035156,8410100.0
|
|
2021-06-22,73.30000305175781,74.45999908447266,72.19000244140625,72.19000244140625,10250400.0
|
|
2021-06-23,73.13999938964844,74.3499984741211,72.80000305175781,73.48999786376953,7976600.0
|
|
2021-06-24,74.9000015258789,75.11000061035156,73.05000305175781,73.70999908447266,9800100.0
|
|
2021-06-25,78.2300033569336,78.3499984741211,75.80000305175781,75.92500305175781,16604500.0
|
|
2021-06-28,77.12000274658203,78.5,76.6500015258789,78.08000183105469,8379000.0
|
|
2021-06-29,79.75,79.77999877929688,77.13500213623047,77.33999633789062,11876400.0
|
|
2021-06-30,79.80999755859375,80.2699966430664,78.4000015258789,78.88999938964844,11264000.0
|
|
2021-07-01,77.44000244140625,80.1500015258789,77.1500015258789,79.30000305175781,11108600.0
|
|
2021-07-02,76.2300033569336,77.41000366210938,75.55000305175781,77.30000305175781,8013700.0
|
|
2021-07-06,72.38999938964844,74.37999725341797,72.23999786376953,74.25,15591300.0
|
|
2021-07-07,72.69999694824219,73.61000061035156,71.88999938964844,73.30000305175781,10459500.0
|
|
2021-07-08,70.88999938964844,71.2300033569336,69.83000183105469,70.36000061035156,11918800.0
|
|
2021-07-09,73.55999755859375,73.73500061035156,71.62000274658203,71.7699966430664,11205400.0
|
|
2021-07-12,73.16999816894531,73.83999633789062,72.37999725341797,73.08999633789062,5664100.0
|
|
2021-07-13,76.5199966430664,77.55000305175781,74.15499877929688,74.15499877929688,15412800.0
|
|
2021-07-14,75.44999694824219,76.62999725341797,74.5199966430664,76.25,9620600.0
|
|
2021-07-15,76.86000061035156,78.16999816894531,76.0999984741211,76.16999816894531,9169900.0
|
|
2021-07-16,75.58999633789062,77.44999694824219,75.22000122070312,76.87000274658203,6527700.0
|
|
2021-07-19,74.22000122070312,74.36000061035156,72.68000030517578,74.0,9476900.0
|
|
2021-07-20,73.87000274658203,74.25,72.80000305175781,74.16000366210938,6612400.0
|
|
2021-07-21,75.30000305175781,75.4800033569336,73.2300033569336,73.3499984741211,6176000.0
|
|
2021-07-22,75.91000366210938,76.63999938964844,75.38999938964844,76.0,4531900.0
|
|
2021-07-23,72.29000091552734,73.0,70.70999908447266,72.947998046875,20290000.0
|
|
2021-07-26,66.08000183105469,69.94999694824219,65.28900146484375,69.19000244140625,39967600.0
|
|
2021-07-27,64.7699966430664,65.51000213623047,61.650001525878906,62.2239990234375,44229200.0
|
|
2021-07-28,70.27999877929688,71.2699966430664,67.71800231933594,68.2300033569336,33628700.0
|
|
2021-07-29,71.93000030517578,72.19999694824219,69.44999694824219,72.08000183105469,17065000.0
|
|
2021-07-30,70.87999725341797,72.19999694824219,69.7699966430664,69.97000122070312,9948000.0
|
|
2021-08-02,71.48999786376953,72.62000274658203,70.80999755859375,71.06999969482422,8422500.0
|
|
2021-08-03,70.23999786376953,70.91000366210938,69.19000244140625,70.66000366210938,8509500.0
|
|
2021-08-04,71.4000015258789,72.8499984741211,70.62999725341797,70.62999725341797,8074900.0
|
|
2021-08-05,70.73999786376953,71.16000366210938,69.76000213623047,70.88999938964844,7485500.0
|
|
2021-08-06,69.58999633789062,71.23999786376953,69.20999908447266,71.0999984741211,6977600.0
|
|
2021-08-09,71.7300033569336,71.86499786376953,69.81199645996094,69.93000030517578,6342000.0
|
|
2021-08-10,71.76000213623047,73.48999786376953,71.5199966430664,72.80000305175781,5195300.0
|
|
2021-08-11,71.06999969482422,72.69499969482422,70.80999755859375,72.54000091552734,5674200.0
|
|
2021-08-12,70.52999877929688,70.95999908447266,69.41000366210938,70.36000061035156,5781500.0
|
|
2021-08-13,69.86000061035156,70.48999786376953,69.19000244140625,69.94999694824219,5630600.0
|
|
2021-08-16,66.66999816894531,68.22000122070312,64.80000305175781,68.20999908447266,12498500.0
|
|
2021-08-17,64.26000213623047,65.52999877929688,63.02000045776367,64.1500015258789,13386000.0
|
|
2021-08-18,65.52999877929688,66.29000091552734,63.994998931884766,65.0,9352500.0
|
|
2021-08-19,62.189998626708984,63.98099899291992,61.7599983215332,63.290000915527344,16724800.0
|
|
2021-08-20,63.619998931884766,65.29000091552734,63.0,63.04999923706055,14986900.0
|
|
2021-08-23,65.7300033569336,66.30000305175781,62.33000183105469,65.57499694824219,19782800.0
|
|
2021-08-24,75.22000122070312,75.8499984741211,71.33999633789062,71.4000015258789,35954700.0
|
|
2021-08-25,76.13999938964844,76.30000305175781,73.7300033569336,74.75,11311900.0
|
|
2021-08-26,77.04000091552734,77.4729995727539,75.80500030517578,76.19000244140625,11581100.0
|
|
2021-08-27,76.43000030517578,78.12000274658203,75.80999755859375,77.25,12969600.0
|
|
2021-08-30,76.69000244140625,76.96800231933594,74.29000091552734,75.14800262451172,7979900.0
|
|
2021-08-31,78.55999755859375,80.55999755859375,77.30000305175781,78.08000183105469,13044400.0
|
|
2021-09-01,80.77999877929688,81.55000305175781,79.45999908447266,79.4800033569336,12061500.0
|
|
2021-09-02,80.23999786376953,81.31999969482422,79.33699798583984,80.51000213623047,9903500.0
|
|
2021-09-03,79.8550033569336,80.30999755859375,78.7750015258789,79.30000305175781,8502200.0
|
|
2021-09-07,83.23999786376953,84.08000183105469,80.94000244140625,81.08999633789062,19339000.0
|
|
2021-09-08,81.7300033569336,82.79000091552734,80.55999755859375,82.29000091552734,7158600.0
|
|
2021-09-09,80.26000213623047,81.16999816894531,77.91999816894531,78.75499725341797,9719300.0
|
|
2021-09-10,80.63999938964844,83.08999633789062,80.48999786376953,82.19999694824219,8229900.0
|
|
2021-09-13,80.16999816894531,81.05999755859375,78.62699890136719,79.52400207519531,7567700.0
|
|
2021-09-14,77.9000015258789,80.5,77.70500183105469,80.0,11325000.0
|
|
2021-09-15,76.62999725341797,76.91000366210938,74.97000122070312,75.79399871826172,10901600.0
|
|
2021-09-16,77.16999816894531,77.31999969482422,75.16000366210938,75.33000183105469,7989400.0
|
|
2021-09-17,77.69000244140625,79.70999908447266,77.23999786376953,79.04000091552734,9779500.0
|
|
2021-09-20,74.1500015258789,75.36000061035156,73.0199966430664,74.55999755859375,10219400.0
|
|
2021-09-21,73.5,75.43000030517578,73.44000244140625,74.45600128173828,7431600.0
|
|
2021-09-22,75.91999816894531,76.70999908447266,74.26000213623047,74.5250015258789,7788400.0
|
|
2021-09-23,76.12999725341797,76.41000366210938,74.83999633789062,75.94999694824219,4931500.0
|
|
2021-09-24,73.9800033569336,75.05000305175781,73.54000091552734,74.66999816894531,6085800.0
|
|
2021-09-27,76.43000030517578,76.69000244140625,73.66000366210938,74.5199966430664,7939000.0
|
|
2021-09-28,75.41999816894531,77.36000061035156,73.5999984741211,76.30999755859375,11185400.0
|
|
2021-09-29,71.62000274658203,75.5,71.45099639892578,75.0999984741211,12045200.0
|
|
2021-09-30,72.23999786376953,73.68299865722656,71.98999786376953,72.08499908447266,7131300.0
|
|
2021-10-01,70.0199966430664,73.11000061035156,69.67500305175781,72.08999633789062,8899900.0
|
|
2021-10-04,69.41000366210938,70.19499969482422,68.45999908447266,70.0199966430664,10249400.0
|
|
2021-10-05,71.62000274658203,71.86000061035156,70.25,70.45999908447266,8558300.0
|
|
2021-10-06,71.87000274658203,72.32499694824219,69.53500366210938,69.91000366210938,6398200.0
|
|
2021-10-07,76.30000305175781,76.5999984741211,74.69999694824219,74.95999908447266,12415700.0
|
|
2021-10-08,78.61000061035156,78.94999694824219,76.12000274658203,76.83999633789062,11563300.0
|
|
2021-10-11,78.0,80.2300033569336,77.83999633789062,80.04000091552734,10270300.0
|
|
2021-10-12,78.41000366210938,79.40299987792969,77.7699966430664,77.9000015258789,8772800.0
|
|
2021-10-13,80.56999969482422,81.01000213623047,79.4800033569336,79.60299682617188,9575900.0
|
|
2021-10-14,81.02999877929688,81.30500030517578,78.83000183105469,80.81500244140625,7893300.0
|
|
2021-10-15,81.41999816894531,81.61000061035156,79.62000274658203,80.38999938964844,8361000.0
|
|
2021-10-18,82.41999816894531,82.87000274658203,81.43000030517578,81.55000305175781,6106600.0
|
|
2021-10-19,84.91000366210938,85.5,83.14199829101562,83.55000305175781,11383800.0
|
|
2021-10-20,85.52999877929688,87.83000183105469,84.95999908447266,85.9800033569336,9831300.0
|
|
2021-10-21,83.97000122070312,84.95999908447266,83.37999725341797,84.11000061035156,6718700.0
|
|
2021-10-22,83.06999969482422,85.3499984741211,82.86000061035156,84.16000366210938,5852500.0
|
|
2021-10-25,84.25,84.66999816894531,82.56999969482422,83.68000030517578,5129200.0
|
|
2021-10-26,81.4800033569336,84.85199737548828,81.06999969482422,84.05000305175781,6447800.0
|
|
2021-10-27,80.86000061035156,81.91000366210938,79.05000305175781,79.88999938964844,5779800.0
|
|
2021-10-28,80.91999816894531,80.93000030517578,78.73999786376953,79.43000030517578,4468700.0
|
|
2021-10-29,78.27999877929688,80.16500091552734,77.98500061035156,79.7300033569336,8080100.0
|
|
2021-11-01,82.5,82.55000305175781,78.58999633789062,78.66000366210938,6063600.0
|
|
2021-11-02,80.69999694824219,81.38999938964844,80.30999755859375,80.94999694824219,6083700.0
|
|
2021-11-03,81.36000061035156,81.72000122070312,79.73999786376953,81.51000213623047,5520300.0
|
|
2021-11-04,80.30000305175781,83.05999755859375,80.05000305175781,82.62999725341797,6799700.0
|
|
2021-11-05,77.56999969482422,80.0,77.45999908447266,79.9000015258789,5704200.0
|
|
2021-11-08,77.47000122070312,79.11000061035156,76.83000183105469,79.04000091552734,6595200.0
|
|
2021-11-09,77.19000244140625,79.56999969482422,76.62999725341797,77.04000091552734,5250200.0
|
|
2021-11-10,77.73999786376953,79.48999786376953,77.29000091552734,78.80000305175781,8367100.0
|
|
2021-11-11,84.19999694824219,84.33000183105469,81.06999969482422,81.55000305175781,15637300.0
|
|
2021-11-12,85.94999694824219,86.31999969482422,83.8499984741211,84.08999633789062,9315100.0
|
|
2021-11-15,84.62000274658203,86.26000213623047,83.70999908447266,86.13999938964844,7317900.0
|
|
2021-11-16,85.7300033569336,86.79000091552734,84.91999816894531,85.94999694824219,9064700.0
|
|
2021-11-17,83.1500015258789,85.2750015258789,82.23999786376953,85.0,7427100.0
|
|
2021-11-18,88.0999984741211,89.29000091552734,85.12000274658203,87.98500061035156,19318700.0
|
|
2021-11-19,91.55000305175781,92.0999984741211,89.11000061035156,89.86000061035156,15175000.0
|
|
2021-11-22,87.70999908447266,92.16000366210938,86.37999725341797,89.33000183105469,12301600.0
|
|
2021-11-23,89.45999908447266,92.69000244140625,87.83300018310547,90.20999908447266,11895500.0
|
|
2021-11-24,89.36000061035156,91.19000244140625,88.19000244140625,90.0,6977300.0
|
|
2021-11-26,88.66999816894531,89.3499984741211,85.77999877929688,86.87000274658203,8311000.0
|
|
2021-11-29,87.91000366210938,88.91999816894531,86.26000213623047,88.30000305175781,9475200.0
|
|
2021-11-30,84.11000061035156,87.94499969482422,83.94000244140625,87.16999816894531,14608400.0
|
|
2021-12-01,85.18000030517578,88.22000122070312,85.12000274658203,86.87999725341797,8947400.0
|
|
2021-12-02,84.45999908447266,87.33000183105469,82.4000015258789,86.5,10695300.0
|
|
2021-12-03,77.94999694824219,80.45999908447266,73.69000244140625,79.86000061035156,20656900.0
|
|
2021-12-06,75.19000244140625,76.94999694824219,74.2699966430664,76.5199966430664,22191800.0
|
|
2021-12-07,78.08999633789062,79.23999786376953,76.5199966430664,78.80999755859375,14548400.0
|
|
2021-12-08,78.29000091552734,79.5999984741211,77.3499984741211,78.29000091552734,11270300.0
|
|
2021-12-09,79.56999969482422,81.08000183105469,78.04499816894531,78.54000091552734,7498300.0
|
|
2021-12-10,79.70999908447266,80.6500015258789,78.7300033569336,79.81999969482422,10624800.0
|
|
2021-12-13,78.05000305175781,78.58000183105469,76.44000244140625,78.54000091552734,6059500.0
|
|
2021-12-14,77.6500015258789,77.8489990234375,75.87999725341797,76.2300033569336,5596000.0
|
|
2021-12-15,73.66000366210938,76.0,70.44999694824219,75.88999938964844,14821500.0
|
|
2021-12-16,72.68000030517578,76.0,72.4000015258789,73.5,7849800.0
|
|
2021-12-17,71.04000091552734,72.62999725341797,70.0,70.0199966430664,13130500.0
|
|
2021-12-20,68.19000244140625,69.54499816894531,67.16000366210938,69.54499816894531,10714800.0
|
|
2021-12-21,73.41000366210938,73.69999694824219,69.5199966430664,70.06999969482422,9822800.0
|
|
2021-12-22,73.75,74.00499725341797,70.77999877929688,71.11699676513672,9264700.0
|
|
2021-12-23,68.6500015258789,69.5,66.18000030517578,67.87000274658203,26529000.0
|
|
2021-12-27,67.70999908447266,68.87999725341797,67.54499816894531,67.7040023803711,7682300.0
|
|
2021-12-28,65.87000274658203,67.31999969482422,65.55999755859375,67.30000305175781,9263500.0
|
|
2021-12-29,65.62999725341797,67.01000213623047,64.69999694824219,66.5,6469300.0
|
|
2021-12-30,70.4000015258789,71.66999816894531,65.79000091552734,65.87000274658203,13902600.0
|
|
2021-12-31,70.06999969482422,70.91999816894531,69.31999969482422,69.56999969482422,5446200.0
|
|
2022-01-03,68.33000183105469,69.48999786376953,66.87000274658203,68.9000015258789,9374400.0
|
|
2022-01-04,64.19999694824219,67.83999633789062,63.11000061035156,67.69999694824219,19989800.0
|
|
2022-01-05,63.02000045776367,65.58899688720703,62.16999816894531,63.56999969482422,19188100.0
|
|
2022-01-06,66.77999877929688,68.07499694824219,63.665000915527344,65.25,12965400.0
|
|
2022-01-07,68.23999786376953,69.68000030517578,67.12999725341797,68.38999938964844,13008300.0
|
|
2022-01-10,69.5999984741211,71.05999755859375,68.16899871826172,69.69000244140625,15804200.0
|
|
2022-01-11,76.76000213623047,76.83000183105469,70.42500305175781,71.0,27375600.0
|
|
2022-01-12,76.4000015258789,78.5999984741211,75.86000061035156,78.16999816894531,12939600.0
|
|
2022-01-13,71.44000244140625,74.47000122070312,71.1500015258789,74.47000122070312,12504200.0
|
|
2022-01-14,73.72000122070312,74.01499938964844,71.93000030517578,73.9000015258789,12783100.0
|
|
2022-01-18,73.4000015258789,74.93000030517578,71.08999633789062,71.12000274658203,10208100.0
|
|
2022-01-19,72.30000305175781,74.22000122070312,72.02999877929688,73.18000030517578,6318300.0
|
|
2022-01-20,77.0,81.23999786376953,76.7699966430664,77.25,26218300.0
|
|
2022-01-21,73.45999908447266,77.68000030517578,72.66000366210938,77.60199737548828,14440500.0
|
|
2022-01-24,71.73999786376953,72.5199966430664,68.11000061035156,72.5199966430664,15486200.0
|
|
2022-01-25,72.1500015258789,72.97000122070312,70.19999694824219,70.27999877929688,7291200.0
|
|
2022-01-26,71.11000061035156,73.48999786376953,70.51000213623047,72.9000015258789,9546100.0
|
|
2022-01-27,66.68000030517578,70.80000305175781,65.78500366210938,70.75,13137100.0
|
|
2022-01-28,69.33999633789062,69.41999816894531,66.19999694824219,67.5999984741211,9026500.0
|
|
2022-01-31,74.87999725341797,74.94999694824219,71.79000091552734,71.83999633789062,9331100.0
|
|
2022-02-01,75.08000183105469,75.88999938964844,73.83999633789062,74.26000213623047,7408300.0
|
|
2022-02-02,73.20999908447266,75.70999908447266,72.41000366210938,75.58000183105469,5887100.0
|
|
2022-02-03,71.8499984741211,73.30000305175781,71.33000183105469,72.08000183105469,7493700.0
|
|
2022-02-04,73.7699966430664,74.94999694824219,71.86000061035156,71.94000244140625,6082900.0
|
|
2022-02-07,73.1500015258789,74.98999786376953,72.80999755859375,74.08999633789062,6135800.0
|
|
2022-02-08,75.36000061035156,76.06999969482422,72.05000305175781,73.12000274658203,7903200.0
|
|
2022-02-09,78.29000091552734,78.66999816894531,76.61000061035156,76.83000183105469,7061600.0
|
|
2022-02-10,76.4000015258789,78.38999938964844,75.23999786376953,75.95500183105469,6432200.0
|
|
2022-02-11,73.9800033569336,76.55000305175781,73.55000305175781,75.97000122070312,6673400.0
|
|
2022-02-14,74.44999694824219,74.62000274658203,73.01000213623047,73.94000244140625,5245000.0
|
|
2022-02-15,76.12999725341797,76.3499984741211,74.80000305175781,75.3499984741211,6766200.0
|
|
2022-02-16,75.30000305175781,75.83999633789062,74.44000244140625,75.58999633789062,6201200.0
|
|
2022-02-17,74.55000305175781,76.58000183105469,74.43000030517578,74.93000030517578,5944500.0
|
|
2022-02-18,71.86000061035156,73.33999633789062,70.4800033569336,72.26000213623047,8913800.0
|
|
2022-02-22,70.9800033569336,71.83000183105469,69.76000213623047,70.36000061035156,8539400.0
|
|
2022-02-23,70.54000091552734,72.94999694824219,70.05000305175781,72.44000244140625,9412800.0
|
|
2022-02-24,70.91000366210938,70.98999786376953,66.11000061035156,67.05000305175781,10307100.0
|
|
2022-02-25,72.5,72.75,70.16999816894531,71.27999877929688,6711300.0
|
|
2022-02-28,71.62999725341797,71.79000091552734,70.22000122070312,70.91999816894531,6469800.0
|
|
2022-03-01,73.30000305175781,74.98999786376953,72.12999725341797,72.41999816894531,8895800.0
|
|
2022-03-02,71.79000091552734,72.94000244140625,70.3479995727539,72.69000244140625,4990900.0
|
|
2022-03-03,67.83000183105469,73.83000183105469,66.76000213623047,73.12000274658203,16448400.0
|
|
2022-03-04,63.59000015258789,67.2300033569336,63.150001525878906,66.27999877929688,15957200.0
|
|
2022-03-07,60.52000045776367,64.11000061035156,60.29999923706055,63.20000076293945,15696800.0
|
|
2022-03-08,58.689998626708984,60.130001068115234,56.40999984741211,60.0,11869400.0
|
|
2022-03-09,62.400001525878906,62.779998779296875,60.310001373291016,61.47999954223633,9487300.0
|
|
2022-03-10,52.52000045776367,55.36000061035156,50.60100173950195,53.0099983215332,55348100.0
|
|
2022-03-11,47.9900016784668,54.09000015258789,47.849998474121094,53.9010009765625,32963000.0
|
|
2022-03-14,42.939998626708984,45.77000045776367,41.560001373291016,43.00400161743164,47477300.0
|
|
2022-03-15,45.97999954223633,48.220001220703125,41.630001068115234,41.63999938964844,39194500.0
|
|
2022-03-16,64.08000183105469,64.27999877929688,54.75,56.959999084472656,60081300.0
|
|
2022-03-17,61.939998626708984,63.85900115966797,58.31999969482422,62.0,25854100.0
|
|
2022-03-18,65.12999725341797,69.43000030517578,60.81999969482422,61.16999816894531,46344100.0
|
|
2022-03-21,61.439998626708984,63.81999969482422,58.29999923706055,62.47999954223633,19698600.0
|
|
2022-03-22,64.7300033569336,65.69000244140625,62.29499816894531,65.1500015258789,19038500.0
|
|
2022-03-23,64.29000091552734,69.24500274658203,61.36000061035156,62.0099983215332,23626400.0
|
|
2022-03-24,61.52000045776367,61.709999084472656,58.720001220703125,61.349998474121094,20640900.0
|
|
2022-03-25,59.91999816894531,60.54499816894531,58.09000015258789,59.61000061035156,16005500.0
|
|
2022-03-28,59.77000045776367,60.099998474121094,56.96200180053711,58.13999938964844,18146000.0
|
|
2022-03-29,62.72999954223633,64.55999755859375,61.869998931884766,62.18000030517578,13144200.0
|
|
2022-03-30,61.4900016784668,63.04999923706055,60.82099914550781,61.20000076293945,10687300.0
|
|
2022-03-31,57.869998931884766,60.09000015258789,56.79999923706055,59.95000076293945,13887600.0
|
|
2022-04-01,59.09000015258789,61.75,58.85300064086914,61.25,15599300.0
|
|
2022-04-04,63.310001373291016,64.41999816894531,61.45000076293945,62.27000045776367,13872000.0
|
|
2022-04-05,60.91999816894531,62.404998779296875,60.369998931884766,62.31999969482422,7657100.0
|
|
2022-04-06,59.06999969482422,59.75,57.59000015258789,59.5,9039000.0
|
|
2022-04-07,57.099998474121094,57.849998474121094,56.209999084472656,57.849998474121094,10869300.0
|
|
2022-04-08,56.540000915527344,57.847999572753906,55.81999969482422,56.75,10468000.0
|
|
2022-04-11,56.83000183105469,58.22999954223633,54.849998474121094,55.779998779296875,8787600.0
|
|
2022-04-12,56.47999954223633,58.310001373291016,56.439998626708984,57.47999954223633,7967000.0
|
|
2022-04-13,58.279998779296875,59.70000076293945,56.9900016784668,57.7400016784668,11732200.0
|
|
2022-04-14,56.560001373291016,57.970001220703125,56.27000045776367,57.34000015258789,7345700.0
|
|
2022-04-18,57.5,58.130001068115234,55.345001220703125,55.439998626708984,9225000.0
|
|
2022-04-19,56.88999938964844,56.91999816894531,55.06999969482422,56.349998474121094,8462800.0
|
|
2022-04-20,53.75,56.60499954223633,53.029998779296875,56.599998474121094,9340600.0
|
|
2022-04-21,50.70000076293945,53.68000030517578,50.25,52.88999938964844,10540600.0
|
|
2022-04-22,52.040000915527344,54.29999923706055,51.310001373291016,52.880001068115234,12520900.0
|
|
2022-04-25,53.720001220703125,54.02000045776367,50.59000015258789,50.83000183105469,9105900.0
|
|
2022-04-26,53.209999084472656,55.4900016784668,52.91999816894531,54.130001068115234,10156400.0
|
|
2022-04-27,57.41999816894531,58.88999938964844,55.349998474121094,55.4900016784668,14688100.0
|
|
2022-04-28,57.810001373291016,58.79999923706055,56.150001525878906,57.81999969482422,8070000.0
|
|
2022-04-29,61.65999984741211,65.29000091552734,61.560001373291016,65.08000183105469,19762700.0
|
|
2022-05-02,63.369998931884766,63.56999969482422,60.900001525878906,61.63999938964844,10728800.0
|
|
2022-05-03,62.16999816894531,63.959999084472656,61.64500045776367,62.79999923706055,9119100.0
|
|
2022-05-04,63.18000030517578,63.33000183105469,59.11000061035156,60.22999954223633,10050900.0
|
|
2022-05-05,59.38999938964844,61.24300003051758,58.2599983215332,60.58000183105469,11266500.0
|
|
2022-05-06,55.61000061035156,58.709999084472656,55.45000076293945,58.11000061035156,15135900.0
|
|
2022-05-09,51.040000915527344,54.0,50.119998931884766,53.70000076293945,22233000.0
|
|
2022-05-10,51.650001525878906,53.849998474121094,50.18000030517578,53.69499969482422,18345800.0
|
|
2022-05-11,49.83000183105469,53.290000915527344,49.54999923706055,52.31999969482422,13276900.0
|
|
2022-05-12,48.66999816894531,49.83000183105469,46.83000183105469,48.83000183105469,13177900.0
|
|
2022-05-13,51.54999923706055,52.349998474121094,49.709999084472656,49.959999084472656,11579300.0
|
|
2022-05-16,51.529998779296875,52.75,51.150001525878906,51.689998626708984,9181100.0
|
|
2022-05-17,53.66999816894531,56.400001525878906,49.70000076293945,55.65999984741211,38056200.0
|
|
2022-05-18,51.20000076293945,53.2599983215332,50.63999938964844,52.43000030517578,13836900.0
|
|
2022-05-19,52.779998779296875,53.63600158691406,51.0099983215332,51.09000015258789,13828400.0
|
|
2022-05-20,52.16999816894531,54.900001525878906,50.9900016784668,54.25,12289400.0
|
|
2022-05-23,53.33000183105469,54.0099983215332,52.400001525878906,53.84000015258789,11441200.0
|
|
2022-05-24,49.58000183105469,51.130001068115234,48.93000030517578,51.060001373291016,11263800.0
|
|
2022-05-25,50.189998626708984,50.650001525878906,49.02000045776367,50.220001220703125,8486600.0
|
|
2022-05-26,52.720001220703125,53.59000015258789,50.30799865722656,50.77000045776367,14157100.0
|
|
2022-05-27,53.68000030517578,53.70000076293945,51.61000061035156,53.459999084472656,10263600.0
|
|
2022-05-31,56.119998931884766,57.720001220703125,55.7599983215332,56.869998931884766,20893000.0
|
|
2022-06-01,55.790000915527344,57.25,54.63999938964844,56.83000183105469,12724900.0
|
|
2022-06-02,58.0,58.560001373291016,55.630001068115234,56.02000045776367,11544000.0
|
|
2022-06-03,56.52000045776367,57.209999084472656,55.939998626708984,57.130001068115234,8358300.0
|
|
2022-06-06,60.209999084472656,61.290000915527344,59.11000061035156,59.88999938964844,18820100.0
|
|
2022-06-07,61.7400016784668,61.9900016784668,59.810001373291016,60.224998474121094,12851700.0
|
|
2022-06-08,66.47000122070312,67.30000305175781,63.349998474121094,63.974998474121094,22812000.0
|
|
2022-06-09,61.400001525878906,62.75,60.83000183105469,62.0,19049300.0
|
|
2022-06-10,61.5099983215332,64.7699966430664,61.32699966430664,62.900001525878906,11806600.0
|
|
2022-06-13,58.93000030517578,60.540000915527344,57.599998474121094,59.900001525878906,12244100.0
|
|
2022-06-14,62.5099983215332,63.52000045776367,60.58000183105469,61.380001068115234,12539500.0
|
|
2022-06-15,64.31999969482422,64.52999877929688,62.22999954223633,63.65999984741211,13971000.0
|
|
2022-06-16,62.0099983215332,63.02000045776367,60.790000915527344,61.65999984741211,9632000.0
|
|
2022-06-17,65.2300033569336,67.38999938964844,63.810001373291016,67.30999755859375,28556600.0
|
|
2022-06-21,63.650001525878906,65.04000091552734,61.81999969482422,64.58999633789062,18598500.0
|
|
2022-06-22,61.41999816894531,62.66999816894531,60.650001525878906,60.97999954223633,12079600.0
|
|
2022-06-23,61.900001525878906,64.02999877929688,60.76499938964844,62.470001220703125,17658500.0
|
|
2022-06-24,64.01000213623047,64.83999633789062,62.599998474121094,63.09000015258789,11412600.0
|
|
2022-06-27,65.62000274658203,68.29000091552734,64.91999816894531,67.16000366210938,15168000.0
|
|
2022-06-28,64.54000091552734,66.68000030517578,63.869998931884766,65.69999694824219,8473500.0
|
|
2022-06-29,64.8499984741211,64.91000366210938,63.25,63.720001220703125,6445900.0
|
|
2022-06-30,64.22000122070312,64.62999725341797,62.90999984741211,63.88999938964844,5557400.0
|
|
2022-07-01,65.94999694824219,66.36000061035156,63.68000030517578,63.90999984741211,5462200.0
|
|
2022-07-05,64.7300033569336,65.33000183105469,62.31999969482422,65.33000183105469,10596500.0
|
|
2022-07-06,61.7599983215332,63.619998931884766,60.77000045776367,63.220001220703125,8607600.0
|
|
2022-07-07,63.130001068115234,64.11499786376953,62.61000061035156,62.869998931884766,7912700.0
|
|
2022-07-08,62.0099983215332,62.75,61.04999923706055,61.959999084472656,6004100.0
|
|
2022-07-11,59.59000015258789,59.849998474121094,58.560001373291016,59.400001525878906,8078700.0
|
|
2022-07-12,60.15999984741211,61.060001373291016,58.77000045776367,58.83000183105469,5807900.0
|
|
2022-07-13,61.70000076293945,62.90999984741211,59.7599983215332,59.779998779296875,5967500.0
|
|
2022-07-14,61.040000915527344,61.900001525878906,60.27000045776367,61.45000076293945,6276800.0
|
|
2022-07-15,60.2599983215332,60.630001068115234,58.584999084472656,60.380001068115234,5875800.0
|
|
2022-07-18,62.04999923706055,64.7300033569336,61.84000015258789,62.959999084472656,6015000.0
|
|
2022-07-19,62.779998779296875,63.20000076293945,61.56999969482422,62.959999084472656,4215200.0
|
|
2022-07-20,62.619998931884766,63.79999923706055,62.04999923706055,63.150001525878906,4784800.0
|
|
2022-07-21,64.01000213623047,64.4000015258789,63.040000915527344,63.22999954223633,3850700.0
|
|
2022-07-22,61.58000183105469,63.439998626708984,61.45000076293945,63.349998474121094,4241200.0
|
|
2022-07-25,62.97999954223633,63.650001525878906,62.060001373291016,63.06999969482422,4522100.0
|
|
2022-07-26,62.970001220703125,64.66000366210938,62.630001068115234,63.380001068115234,4336300.0
|
|
2022-07-27,63.31999969482422,63.95000076293945,61.599998474121094,63.95000076293945,4987800.0
|
|
2022-07-28,62.130001068115234,63.0,60.20000076293945,62.119998931884766,6070200.0
|
|
2022-07-29,59.5,60.084999084472656,58.369998931884766,59.0,7464400.0
|
|
2022-08-01,58.7599983215332,58.83000183105469,56.349998474121094,57.58000183105469,7032600.0
|
|
2022-08-02,59.72999954223633,60.63999938964844,56.86000061035156,57.0099983215332,6395400.0
|
|
2022-08-03,61.130001068115234,61.220001220703125,59.0,59.470001220703125,4812200.0
|
|
2022-08-04,63.349998474121094,64.94999694824219,62.91999816894531,64.3499984741211,7232900.0
|
|
2022-08-05,61.90999984741211,62.34000015258789,61.20000076293945,61.47999954223633,4763300.0
|
|
2022-08-08,58.84000015258789,61.7400016784668,58.459999084472656,61.59000015258789,8208300.0
|
|
2022-08-09,57.08000183105469,59.11000061035156,56.70000076293945,58.63999938964844,8594800.0
|
|
2022-08-10,55.5,56.95000076293945,54.349998474121094,56.36000061035156,13971900.0
|
|
2022-08-11,56.939998626708984,58.48500061035156,56.2599983215332,56.4900016784668,9374500.0
|
|
2022-08-12,57.04999923706055,57.33000183105469,54.52000045776367,54.52000045776367,6238900.0
|
|
2022-08-15,57.97999954223633,58.279998779296875,56.435001373291016,56.58000183105469,5223200.0
|
|
2022-08-16,57.290000915527344,57.849998474121094,56.459999084472656,56.81999969482422,4834400.0
|
|
2022-08-17,56.150001525878906,57.349998474121094,55.79999923706055,57.0,4903300.0
|
|
2022-08-18,55.189998626708984,55.880001068115234,54.3849983215332,55.619998931884766,5552800.0
|
|
2022-08-19,54.70000076293945,55.880001068115234,54.58000183105469,55.099998474121094,4714400.0
|
|
2022-08-22,55.31999969482422,56.150001525878906,54.970001220703125,55.36000061035156,8342900.0
|
|
2022-08-23,57.20000076293945,57.779998779296875,53.04999923706055,55.79999923706055,13407000.0
|
|
2022-08-24,59.439998626708984,61.64500045776367,56.220001220703125,56.64500045776367,12443400.0
|
|
2022-08-25,64.91000366210938,66.41999816894531,61.93000030517578,62.0099983215332,19917600.0
|
|
2022-08-26,63.459999084472656,67.87000274658203,63.40999984741211,67.69000244140625,14638300.0
|
|
2022-08-29,62.31999969482422,64.73999786376953,62.185001373291016,63.56999969482422,7340400.0
|
|
2022-08-30,61.5099983215332,62.849998474121094,60.61000061035156,62.41999816894531,7001400.0
|
|
2022-08-31,63.4900016784668,64.62000274658203,62.529998779296875,63.0,6955200.0
|
|
2022-09-01,63.11000061035156,63.20000076293945,61.33000183105469,61.75,4268200.0
|
|
2022-09-02,61.290000915527344,62.130001068115234,60.88999938964844,62.0099983215332,4544200.0
|
|
2022-09-06,59.349998474121094,60.119998931884766,59.0,59.61000061035156,4376800.0
|
|
2022-09-07,59.880001068115234,60.04999923706055,58.02000045776367,58.95000076293945,4845900.0
|
|
2022-09-08,59.90999984741211,60.36000061035156,59.220001220703125,59.29999923706055,2941700.0
|
|
2022-09-09,60.40999984741211,61.880001068115234,60.20000076293945,61.470001220703125,5020900.0
|
|
2022-09-12,61.790000915527344,61.83000183105469,60.119998931884766,60.9900016784668,5340500.0
|
|
2022-09-13,57.43000030517578,59.2599983215332,57.279998779296875,58.33000183105469,7339400.0
|
|
2022-09-14,57.400001525878906,57.66999816894531,56.25,57.40999984741211,5076400.0
|
|
2022-09-15,57.650001525878906,58.150001525878906,57.0,57.505001068115234,5181100.0
|
|
2022-09-16,55.369998931884766,56.904998779296875,55.09000015258789,56.5099983215332,7378900.0
|
|
2022-09-19,56.81999969482422,56.81999969482422,55.25,55.41999816894531,6204700.0
|
|
2022-09-20,56.79999923706055,57.939998626708984,56.52000045776367,56.6150016784668,4296800.0
|
|
2022-09-21,53.93000030517578,55.959999084472656,53.84000015258789,55.86000061035156,6177800.0
|
|
2022-09-22,53.470001220703125,54.75,52.9900016784668,54.189998626708984,4552300.0
|
|
2022-09-23,52.310001373291016,53.04999923706055,51.83000183105469,52.369998931884766,5627600.0
|
|
2022-09-26,53.34000015258789,54.68000030517578,53.099998474121094,53.22999954223633,6258200.0
|
|
2022-09-27,52.65999984741211,55.060001373291016,52.16999816894531,54.025001525878906,6126500.0
|
|
2022-09-28,52.93000030517578,53.25,50.54999923706055,51.31999969482422,5989100.0
|
|
2022-09-29,51.25,52.09000015258789,50.09000015258789,51.380001068115234,6141700.0
|
|
2022-09-30,50.29999923706055,51.35499954223633,49.810001373291016,50.27000045776367,6553600.0
|
|
2022-10-03,49.52000045776367,49.595001220703125,48.09000015258789,49.380001068115234,9728000.0
|
|
2022-10-04,52.040000915527344,52.9900016784668,50.41999816894531,50.66999816894531,8173600.0
|
|
2022-10-05,52.97999954223633,54.380001068115234,52.40999984741211,53.68000030517578,9187100.0
|
|
2022-10-06,51.65999984741211,53.06999969482422,51.63999938964844,52.54999923706055,6967200.0
|
|
2022-10-07,49.90999984741211,50.959999084472656,49.20000076293945,50.400001525878906,8249200.0
|
|
2022-10-10,47.58000183105469,49.060001373291016,46.720001220703125,48.97999954223633,8791300.0
|
|
2022-10-11,46.27000045776367,47.404998779296875,45.310001373291016,46.507999420166016,8667900.0
|
|
2022-10-12,46.400001525878906,47.22999954223633,45.60499954223633,46.34000015258789,5145100.0
|
|
2022-10-13,45.04999923706055,45.790000915527344,43.529998779296875,44.060001373291016,8880500.0
|
|
2022-10-14,42.33000183105469,45.27000045776367,42.209999084472656,45.26499938964844,12859900.0
|
|
2022-10-17,44.439998626708984,45.15999984741211,43.7599983215332,44.25,9118300.0
|
|
2022-10-18,44.66999816894531,46.130001068115234,43.78499984741211,45.84000015258789,7836200.0
|
|
2022-10-19,41.220001220703125,42.775001525878906,40.599998474121094,42.52000045776367,11761100.0
|
|
2022-10-20,42.15999984741211,43.650001525878906,41.400001525878906,41.63999938964844,10832700.0
|
|
2022-10-21,42.150001525878906,42.20000076293945,40.61000061035156,41.34000015258789,8515900.0
|
|
2022-10-24,36.65999984741211,36.91999816894531,33.16999816894531,35.775001525878906,29614400.0
|
|
2022-10-25,37.77000045776367,38.790000915527344,37.06999969482422,38.150001525878906,15122300.0
|
|
2022-10-26,41.040000915527344,42.56999969482422,37.47999954223633,37.79999923706055,22836100.0
|
|
2022-10-27,39.5,40.70000076293945,39.20000076293945,39.599998474121094,10699500.0
|
|
2022-10-28,37.86000061035156,37.93000030517578,36.689998626708984,37.13999938964844,13592200.0
|
|
2022-10-31,37.290000915527344,38.29499816894531,37.11000061035156,37.56999969482422,9762000.0
|
|
2022-11-01,38.439998626708984,40.540000915527344,38.2400016784668,40.470001220703125,12171600.0
|
|
2022-11-02,39.84000015258789,41.130001068115234,39.15999984741211,39.91999816894531,13751800.0
|
|
2022-11-03,40.439998626708984,41.18000030517578,38.09000015258789,38.34000015258789,11091800.0
|
|
2022-11-04,44.380001068115234,44.84000015258789,42.52000045776367,44.38999938964844,20375100.0
|
|
2022-11-07,44.5099983215332,46.19599914550781,44.04999923706055,45.40999984741211,10360500.0
|
|
2022-11-08,45.4900016784668,45.84000015258789,43.95000076293945,45.0,9351300.0
|
|
2022-11-09,42.459999084472656,43.599998474121094,42.19499969482422,43.435001373291016,9533900.0
|
|
2022-11-10,46.029998779296875,46.93000030517578,45.22999954223633,45.38999938964844,11966000.0
|
|
2022-11-11,48.93000030517578,50.54999923706055,48.529998779296875,49.470001220703125,12951800.0
|
|
2022-11-14,50.849998474121094,52.02000045776367,50.119998931884766,50.939998626708984,12662500.0
|
|
2022-11-15,54.47999954223633,55.869998931884766,53.380001068115234,55.0,13060500.0
|
|
2022-11-16,53.4900016784668,53.869998931884766,52.75,53.41999816894531,6782500.0
|
|
2022-11-17,57.52000045776367,58.06999969482422,51.86000061035156,52.0099983215332,15141200.0
|
|
2022-11-18,56.06999969482422,58.779998779296875,55.10900115966797,58.65999984741211,16768100.0
|
|
2022-11-21,52.5,53.869998931884766,52.119998931884766,53.41999816894531,11007000.0
|
|
2022-11-22,51.560001373291016,51.709999084472656,49.869998931884766,50.09000015258789,6675400.0
|
|
2022-11-23,52.2599983215332,53.029998779296875,51.68000030517578,52.869998931884766,6054300.0
|
|
2022-11-25,49.47999954223633,50.16999816894531,49.2400016784668,50.04999923706055,5908900.0
|
|
2022-11-28,49.90999984741211,51.119998931884766,49.290000915527344,49.40999984741211,7626900.0
|
|
2022-11-29,53.25,54.4900016784668,53.119998931884766,53.459999084472656,13450200.0
|
|
2022-11-30,57.18000030517578,58.38999938964844,56.349998474121094,56.540000915527344,15765800.0
|
|
2022-12-01,55.849998474121094,56.369998931884766,54.68000030517578,55.33000183105469,7147700.0
|
|
2022-12-02,58.63999938964844,59.66999816894531,55.04999923706055,55.09000015258789,10436300.0
|
|
2022-12-05,59.18000030517578,60.7400016784668,58.560001373291016,60.70000076293945,9149600.0
|
|
2022-12-06,60.349998474121094,60.4900016784668,58.529998779296875,60.20000076293945,7771300.0
|
|
2022-12-07,58.45000076293945,58.95000076293945,56.880001068115234,57.06999969482422,6229100.0
|
|
2022-12-08,60.369998931884766,61.400001525878906,59.915000915527344,60.415000915527344,7278700.0
|
|
2022-12-09,58.31999969482422,60.220001220703125,57.900001525878906,59.869998931884766,7993600.0
|
|
2022-12-12,57.41999816894531,58.810001373291016,56.869998931884766,58.68000030517578,7473900.0
|
|
2022-12-13,57.810001373291016,60.68000030517578,57.11000061035156,60.5099983215332,8382900.0
|
|
2022-12-14,58.56999969482422,59.08000183105469,58.04999923706055,58.25,7296700.0
|
|
2022-12-15,56.650001525878906,60.619998931884766,56.220001220703125,60.08000183105469,8436200.0
|
|
2022-12-16,56.59000015258789,58.18000030517578,56.540000915527344,57.630001068115234,7517300.0
|
|
2022-12-19,57.189998626708984,57.79999923706055,56.70000076293945,57.41999816894531,6995500.0
|
|
2022-12-20,56.41999816894531,57.369998931884766,55.61000061035156,55.65999984741211,4568100.0
|
|
2022-12-21,58.119998931884766,58.334999084472656,55.93000030517578,56.13999938964844,4726200.0
|
|
2022-12-22,57.66999816894531,59.400001525878906,57.11000061035156,58.75,5318200.0
|
|
2022-12-23,56.439998626708984,58.20000076293945,56.29999923706055,57.849998474121094,5041600.0
|
|
2022-12-27,58.79999923706055,59.84000015258789,57.06999969482422,57.4900016784668,8114700.0
|
|
2022-12-28,56.150001525878906,58.72999954223633,55.11000061035156,58.349998474121094,10055900.0
|
|
2022-12-29,57.09000015258789,57.32500076293945,55.75,56.13999938964844,4613500.0
|
|
2022-12-30,56.130001068115234,57.15999984741211,55.81999969482422,55.869998931884766,4567500.0
|
|
2023-01-03,57.63999938964844,59.56999969482422,56.869998931884766,57.970001220703125,7337700.0
|
|
2023-01-04,66.0999984741211,67.09500122070312,61.040000915527344,61.68000030517578,19823100.0
|
|
2023-01-05,65.9000015258789,66.25,63.470001220703125,63.5,10826200.0
|
|
2023-01-06,64.30000305175781,64.88999938964844,62.595001220703125,63.95500183105469,8492400.0
|
|
2023-01-09,63.130001068115234,65.05000305175781,62.209999084472656,64.80999755859375,9838400.0
|
|
2023-01-10,63.650001525878906,64.62000274658203,62.95000076293945,64.0999984741211,5538000.0
|
|
2023-01-11,63.040000915527344,63.59000015258789,61.720001220703125,63.279998779296875,7476500.0
|
|
2023-01-12,63.16999816894531,63.75,62.257999420166016,63.02000045776367,5271500.0
|
|
2023-01-13,63.599998474121094,65.41000366210938,62.775001525878906,63.84000015258789,7964600.0
|
|
2023-01-17,59.959999084472656,61.349998474121094,59.64500045776367,61.119998931884766,8511200.0
|
|
2023-01-18,58.52000045776367,60.93000030517578,58.47999954223633,60.709999084472656,6763300.0
|
|
2023-01-19,59.41999816894531,60.3390007019043,59.09000015258789,59.09000015258789,5255000.0
|
|
2023-01-20,60.43000030517578,60.9900016784668,60.13999938964844,60.494998931884766,6869800.0
|
|
2023-01-23,61.060001373291016,61.70000076293945,60.54999923706055,60.95000076293945,4606000.0
|
|
2023-01-24,61.619998931884766,61.69499969482422,60.099998474121094,60.20000076293945,4130100.0
|
|
2023-01-25,61.380001068115234,61.65999984741211,60.20000076293945,61.13999938964844,3651700.0
|
|
2023-01-26,63.11000061035156,63.2599983215332,61.95000076293945,62.52000045776367,4809200.0
|
|
2023-01-27,63.7400016784668,64.45999908447266,62.880001068115234,64.19999694824219,5667400.0
|
|
2023-01-30,59.83000183105469,60.88999938964844,59.15999984741211,60.61000061035156,7464300.0
|
|
2023-01-31,59.529998779296875,60.38999938964844,58.810001373291016,59.029998779296875,5075600.0
|
|
2023-02-01,60.470001220703125,61.7599983215332,59.18000030517578,60.130001068115234,7872100.0
|
|
2023-02-02,59.310001373291016,60.29999923706055,58.400001525878906,60.29999923706055,8239900.0
|
|
2023-02-03,57.630001068115234,59.4900016784668,57.52000045776367,58.689998626708984,6162900.0
|
|
2023-02-06,56.72999954223633,57.119998931884766,55.849998474121094,56.470001220703125,5384800.0
|
|
2023-02-07,57.09000015258789,57.41999816894531,56.0,56.88999938964844,7999200.0
|
|
2023-02-08,55.349998474121094,56.869998931884766,55.189998626708984,56.790000915527344,7881400.0
|
|
2023-02-09,55.45000076293945,57.09000015258789,55.08000183105469,56.41999816894531,7964600.0
|
|
2023-02-10,52.290000915527344,53.630001068115234,51.83000183105469,53.41999816894531,10942600.0
|
|
2023-02-13,52.43000030517578,53.220001220703125,52.20000076293945,52.900001525878906,7134600.0
|
|
2023-02-14,52.31999969482422,52.529998779296875,51.36000061035156,51.63999938964844,5405800.0
|
|
2023-02-15,52.22999954223633,52.27000045776367,51.084999084472656,51.63999938964844,5144500.0
|
|
2023-02-16,54.099998474121094,54.77000045776367,53.4900016784668,53.790000915527344,9148400.0
|
|
2023-02-17,53.02000045776367,53.70000076293945,52.459999084472656,53.11000061035156,6342000.0
|
|
2023-02-21,47.16999816894531,48.95899963378906,46.66999816894531,48.11000061035156,23406200.0
|
|
2023-02-22,46.529998779296875,48.310001373291016,46.1609992980957,48.244998931884766,12536200.0
|
|
2023-02-23,46.650001525878906,48.15999984741211,45.95500183105469,47.900001525878906,11819700.0
|
|
2023-02-24,44.79999923706055,45.564998626708984,44.45500183105469,44.737998962402344,11854300.0
|
|
2023-02-27,44.7400016784668,45.5,44.4900016784668,45.5,8018000.0
|
|
2023-02-28,44.439998626708984,45.11000061035156,43.970001220703125,44.275001525878906,6437600.0
|
|
2023-03-01,45.72999954223633,46.77000045776367,45.29999923706055,46.540000915527344,9294900.0
|
|
2023-03-02,47.06999969482422,47.154998779296875,45.400001525878906,45.619998931884766,7916900.0
|
|
2023-03-03,47.459999084472656,48.2400016784668,47.150001525878906,47.16999816894531,7866400.0
|
|
2023-03-06,47.91999816894531,48.720001220703125,47.22999954223633,47.66999816894531,7170400.0
|
|
2023-03-07,46.56999969482422,47.36000061035156,46.34000015258789,47.36000061035156,6508500.0
|
|
2023-03-08,46.97999954223633,47.40999984741211,45.470001220703125,45.5099983215332,8511400.0
|
|
2023-03-09,41.68000030517578,44.790000915527344,41.310001373291016,44.5099983215332,37309900.0
|
|
2023-03-10,40.470001220703125,41.380001068115234,40.06999969482422,40.880001068115234,15478100.0
|
|
2023-03-13,40.11000061035156,40.84000015258789,39.040000915527344,39.683998107910156,13141600.0
|
|
2023-03-14,40.439998626708984,40.80500030517578,39.45800018310547,39.97999954223633,11110700.0
|
|
2023-03-15,39.34000015258789,39.880001068115234,38.810001373291016,39.380001068115234,10398100.0
|
|
2023-03-16,39.790000915527344,40.09000015258789,38.90999984741211,39.06999969482422,9824600.0
|
|
2023-03-17,38.83000183105469,39.66999816894531,38.56999969482422,39.47999954223633,11476200.0
|
|
2023-03-20,38.65999984741211,39.29999923706055,37.70000076293945,38.0,11303000.0
|
|
2023-03-21,39.540000915527344,39.59000015258789,38.43000030517578,38.619998931884766,9756500.0
|
|
2023-03-22,38.5,39.869998931884766,38.5,39.5,8310900.0
|
|
2023-03-23,40.06999969482422,40.88999938964844,39.6349983215332,40.29999923706055,11071400.0
|
|
2023-03-24,40.290000915527344,40.84000015258789,39.849998474121094,39.91999816894531,7345800.0
|
|
2023-03-27,39.779998779296875,39.959999084472656,39.150001525878906,39.34000015258789,7330300.0
|
|
2023-03-28,41.54999923706055,41.869998931884766,40.54999923706055,41.08000183105469,14232900.0
|
|
2023-03-29,41.18000030517578,41.619998931884766,40.560001373291016,40.91999816894531,7576400.0
|
|
2023-03-30,44.400001525878906,45.15999984741211,43.18000030517578,43.63999938964844,32047000.0
|
|
2023-03-31,43.88999938964844,44.720001220703125,43.540000915527344,44.459999084472656,16668800.0
|
|
2023-04-03,42.400001525878906,43.560001373291016,41.95500183105469,43.27000045776367,12816300.0
|
|
2023-04-04,41.84000015258789,42.435001373291016,41.415000915527344,42.130001068115234,8908200.0
|
|
2023-04-05,40.5,41.209999084472656,40.09000015258789,41.13999938964844,7699300.0
|
|
2023-04-06,40.7599983215332,40.91999816894531,39.849998474121094,40.5,7171700.0
|
|
2023-04-10,39.970001220703125,39.970001220703125,39.04999923706055,39.380001068115234,7750500.0
|
|
2023-04-11,40.0099983215332,40.75,39.959999084472656,40.540000915527344,10072900.0
|
|
2023-04-12,36.95000076293945,39.1870002746582,36.869998931884766,39.0099983215332,22565000.0
|
|
2023-04-13,37.45000076293945,37.72999954223633,37.04999923706055,37.66999816894531,12818200.0
|
|
2023-04-14,36.849998474121094,37.54999923706055,36.45000076293945,37.29999923706055,10708000.0
|
|
2023-04-17,38.04999923706055,38.16999816894531,37.54999923706055,37.86199951171875,10919300.0
|
|
2023-04-18,37.72999954223633,38.41999816894531,37.525001525878906,38.29999923706055,9551100.0
|
|
2023-04-19,37.099998474121094,37.13999938964844,36.65999984741211,36.81999969482422,8405100.0
|
|
2023-04-20,36.189998626708984,36.7599983215332,35.970001220703125,36.459999084472656,12624500.0
|
|
2023-04-21,35.630001068115234,35.755001068115234,35.21500015258789,35.5,10121800.0
|
|
2023-04-24,34.68000030517578,35.34000015258789,34.15999984741211,35.290000915527344,15105600.0
|
|
2023-04-25,33.70000076293945,34.2599983215332,33.529998779296875,33.86000061035156,11859800.0
|
|
2023-04-26,34.22999954223633,35.150001525878906,34.130001068115234,34.959999084472656,8791800.0
|
|
2023-04-27,34.75,34.81999969482422,34.029998779296875,34.33000183105469,9255100.0
|
|
2023-04-28,35.720001220703125,35.86000061035156,34.61000061035156,34.68000030517578,8911100.0
|
|
2023-05-01,35.4900016784668,35.86000061035156,35.2400016784668,35.720001220703125,5428200.0
|
|
2023-05-02,34.22999954223633,35.029998779296875,33.650001525878906,35.0099983215332,10100400.0
|
|
2023-05-03,34.68000030517578,35.0099983215332,33.8129997253418,34.11000061035156,8096600.0
|
|
2023-05-04,35.779998779296875,35.89500045776367,35.040000915527344,35.20000076293945,8961200.0
|
|
2023-05-05,35.880001068115234,36.22999954223633,35.529998779296875,35.85499954223633,8956300.0
|
|
2023-05-08,35.900001525878906,36.11000061035156,35.220001220703125,35.650001525878906,6574500.0
|
|
2023-05-09,35.619998931884766,35.63999938964844,34.65999984741211,34.689998626708984,6286700.0
|
|
2023-05-10,35.099998474121094,35.26499938964844,34.439998626708984,34.56999969482422,18060800.0
|
|
2023-05-11,37.630001068115234,37.93000030517578,36.25,36.45000076293945,26039100.0
|
|
2023-05-12,35.29999923706055,36.970001220703125,35.09000015258789,36.939998626708984,17033100.0
|
|
2023-05-15,37.66999816894531,38.11000061035156,35.79499816894531,36.220001220703125,17401800.0
|
|
2023-05-16,37.91999816894531,38.20000076293945,37.119998931884766,37.314998626708984,10170200.0
|
|
2023-05-17,37.34000015258789,37.650001525878906,36.5099983215332,36.904998779296875,9646200.0
|
|
2023-05-18,35.79999923706055,37.0099983215332,35.599998474121094,37.0,16761500.0
|
|
2023-05-19,35.060001373291016,35.72600173950195,34.79999923706055,35.61000061035156,11471500.0
|
|
2023-05-22,35.9900016784668,36.54999923706055,35.79999923706055,35.9900016784668,10623700.0
|
|
2023-05-23,35.040000915527344,35.70000076293945,34.970001220703125,35.20000076293945,7889100.0
|
|
2023-05-24,33.880001068115234,34.68000030517578,33.51499938964844,34.380001068115234,13984400.0
|
|
2023-05-25,32.439998626708984,33.34000015258789,32.290000915527344,33.29999923706055,13708200.0
|
|
2023-05-26,33.099998474121094,33.400001525878906,32.45500183105469,33.040000915527344,9946600.0
|
|
2023-05-30,32.099998474121094,33.08000183105469,31.670000076293945,32.9900016784668,15818600.0
|
|
2023-05-31,32.599998474121094,32.66999816894531,31.565000534057617,32.25,18734500.0
|
|
2023-06-01,34.529998779296875,35.29999923706055,33.25,33.279998779296875,17095000.0
|
|
2023-06-02,35.43000030517578,36.18000030517578,35.314998626708984,35.84000015258789,10317500.0
|
|
2023-06-05,36.290000915527344,36.45000076293945,34.900001525878906,35.38999938964844,10798500.0
|
|
2023-06-06,37.75,37.83000183105469,35.88999938964844,36.01499938964844,15402600.0
|
|
2023-06-07,36.95000076293945,37.53499984741211,36.61000061035156,36.849998474121094,11110700.0
|
|
2023-06-08,37.2400016784668,37.73500061035156,36.939998626708984,37.04999923706055,6952300.0
|
|
2023-06-09,36.58000183105469,37.15999984741211,36.290000915527344,37.040000915527344,8405400.0
|
|
2023-06-12,36.70000076293945,37.44499969482422,36.52000045776367,36.720001220703125,8220200.0
|
|
2023-06-13,37.9900016784668,38.81999969482422,37.720001220703125,37.900001525878906,12883900.0
|
|
2023-06-14,38.63999938964844,38.880001068115234,37.84299850463867,37.96500015258789,10684000.0
|
|
2023-06-15,39.959999084472656,40.06999969482422,39.45000076293945,39.59000015258789,12974500.0
|
|
2023-06-16,39.849998474121094,40.68000030517578,39.2599983215332,40.66999816894531,11052800.0
|
|
2023-06-20,37.16999816894531,38.04399871826172,36.685001373291016,38.040000915527344,17834100.0
|
|
2023-06-21,36.59000015258789,37.27000045776367,36.5,36.755001068115234,8615900.0
|
|
2023-06-22,36.59000015258789,36.720001220703125,35.869998931884766,36.65999984741211,5355600.0
|
|
2023-06-23,34.869998931884766,35.900001525878906,34.599998474121094,35.869998931884766,12599100.0
|
|
2023-06-26,34.970001220703125,35.310001373291016,34.869998931884766,34.915000915527344,7240900.0
|
|
2023-06-27,35.75,35.810001373291016,35.41999816894531,35.779998779296875,6349500.0
|
|
2023-06-28,34.790000915527344,35.029998779296875,34.16999816894531,34.994998931884766,9907900.0
|
|
2023-06-29,34.02000045776367,34.279998779296875,33.630001068115234,33.81999969482422,10586400.0
|
|
2023-06-30,34.130001068115234,34.4900016784668,33.849998474121094,34.189998626708984,14154600.0
|
|
2023-07-03,35.150001525878906,35.71500015258789,35.029998779296875,35.099998474121094,6531500.0
|
|
2023-07-05,35.20000076293945,35.290000915527344,34.880001068115234,35.224998474121094,7196100.0
|
|
2023-07-06,34.08000183105469,34.63999938964844,33.80500030517578,34.33000183105469,7103400.0
|
|
2023-07-07,35.7599983215332,36.189998626708984,34.58000183105469,34.65999984741211,12924700.0
|
|
2023-07-10,35.95000076293945,36.154998779296875,35.060001373291016,35.29999923706055,8334200.0
|
|
2023-07-11,36.02000045776367,36.38999938964844,35.310001373291016,35.900001525878906,7323800.0
|
|
2023-07-12,37.40999984741211,37.834999084472656,36.90999984741211,37.34000015258789,11464000.0
|
|
2023-07-13,39.36000061035156,39.40999984741211,38.4900016784668,38.70000076293945,15422600.0
|
|
2023-07-14,38.13999938964844,38.42900085449219,37.900001525878906,38.400001525878906,10821200.0
|
|
2023-07-17,37.779998779296875,38.0,36.91999816894531,37.220001220703125,7310800.0
|
|
2023-07-18,36.060001373291016,36.86000061035156,35.474998474121094,36.702999114990234,17041400.0
|
|
2023-07-19,36.40999984741211,37.380001068115234,36.40999984741211,36.91999816894531,10172900.0
|
|
2023-07-20,36.66999816894531,36.959999084472656,36.52000045776367,36.95000076293945,9865500.0
|
|
2023-07-21,37.06999969482422,37.66999816894531,36.880001068115234,37.369998931884766,12126900.0
|
|
2023-07-24,38.36000061035156,38.849998474121094,36.36000061035156,36.474998474121094,13337900.0
|
|
2023-07-25,38.529998779296875,39.689998626708984,38.36000061035156,39.56999969482422,10273600.0
|
|
2023-07-26,39.130001068115234,39.22999954223633,38.18000030517578,38.18000030517578,7721200.0
|
|
2023-07-27,37.97999954223633,39.0,37.77000045776367,38.869998931884766,11475300.0
|
|
2023-07-28,40.529998779296875,40.689998626708984,39.334999084472656,39.529998779296875,16992600.0
|
|
2023-07-31,41.310001373291016,41.952999114990234,40.77000045776367,41.08000183105469,12149600.0
|
|
2023-08-01,40.040000915527344,40.810001373291016,40.0,40.41999816894531,7522700.0
|
|
2023-08-02,38.25,39.150001525878906,37.97999954223633,39.0099983215332,11160700.0
|
|
2023-08-03,39.560001373291016,39.7599983215332,38.93000030517578,39.130001068115234,8560000.0
|
|
2023-08-04,39.09000015258789,40.154998779296875,39.060001373291016,39.880001068115234,6049400.0
|
|
2023-08-07,38.90999984741211,39.68000030517578,38.310001373291016,39.68000030517578,8379100.0
|
|
2023-08-08,38.04999923706055,38.060001373291016,37.23500061035156,37.555999755859375,7580600.0
|
|
2023-08-09,37.66999816894531,38.380001068115234,37.36000061035156,38.33000183105469,7628500.0
|
|
2023-08-10,38.4900016784668,39.400001525878906,38.18000030517578,38.56999969482422,9801300.0
|
|
2023-08-11,36.459999084472656,37.15999984741211,35.880001068115234,37.099998474121094,14056700.0
|
|
2023-08-14,36.7599983215332,36.95500183105469,36.0099983215332,36.400001525878906,5972800.0
|
|
2023-08-15,35.970001220703125,36.310001373291016,35.5,36.20000076293945,9143700.0
|
|
2023-08-16,34.880001068115234,35.81999969482422,33.91999816894531,34.95500183105469,20116300.0
|
|
2023-08-17,34.7599983215332,35.58000183105469,34.404998779296875,35.52000045776367,11094400.0
|
|
2023-08-18,33.11000061035156,33.2599983215332,32.68000030517578,33.029998779296875,17005400.0
|
|
2023-08-21,33.220001220703125,33.44499969482422,32.86000061035156,33.0099983215332,8220600.0
|
|
2023-08-22,33.279998779296875,33.91999816894531,32.900001525878906,33.79999923706055,8183200.0
|
|
2023-08-23,33.810001373291016,33.974998474121094,33.14500045776367,33.16999816894531,7309800.0
|
|
2023-08-24,33.02000045776367,34.060001373291016,33.0099983215332,33.86000061035156,10830400.0
|
|
2023-08-25,32.959999084472656,33.16999816894531,32.32500076293945,33.16999816894531,8541600.0
|
|
2023-08-28,33.810001373291016,34.095001220703125,33.349998474121094,33.689998626708984,10403900.0
|
|
2023-08-29,34.5,34.97999954223633,34.1619987487793,34.599998474121094,8932400.0
|
|
2023-08-30,33.970001220703125,34.310001373291016,33.75,33.790000915527344,8583800.0
|
|
2023-08-31,33.209999084472656,33.314998626708984,32.849998474121094,33.13999938964844,12123800.0
|
|
2023-09-01,34.099998474121094,34.95000076293945,33.79999923706055,33.849998474121094,11893600.0
|
|
2023-09-05,34.2599983215332,34.34000015258789,33.540000915527344,33.71500015258789,7669100.0
|
|
2023-09-06,33.790000915527344,34.41699981689453,33.779998779296875,33.90999984741211,7200400.0
|
|
2023-09-07,32.34000015258789,32.5,31.959999084472656,32.47999954223633,12472700.0
|
|
2023-09-08,32.400001525878906,32.486000061035156,32.0,32.345001220703125,5452700.0
|
|
2023-09-11,31.920000076293945,32.28499984741211,31.649999618530273,32.209999084472656,9831800.0
|
|
2023-09-12,31.729999542236328,32.13999938964844,31.610000610351562,31.719999313354492,7047600.0
|
|
2023-09-13,31.690000534057617,31.899999618530273,31.5,31.6299991607666,4821200.0
|
|
2023-09-14,31.719999313354492,32.02000045776367,31.530000686645508,31.899999618530273,6813200.0
|
|
2023-09-15,31.56999969482422,31.834999084472656,31.44499969482422,31.780000686645508,7334400.0
|
|
2023-09-18,31.1200008392334,31.170000076293945,30.704999923706055,31.079999923706055,9074400.0
|
|
2023-09-19,30.639999389648438,30.790000915527344,30.40999984741211,30.600000381469727,9668300.0
|
|
2023-09-20,30.350000381469727,30.759000778198242,30.31999969482422,30.31999969482422,7038500.0
|
|
2023-09-21,29.809999465942383,30.059999465942383,29.510000228881836,29.649999618530273,9375200.0
|
|
2023-09-22,30.40999984741211,30.989999771118164,30.354999542236328,30.954999923706055,8385200.0
|
|
2023-09-25,29.780000686645508,29.8700008392334,29.350000381469727,29.399999618530273,7537400.0
|
|
2023-09-26,29.030000686645508,29.31999969482422,28.90999984741211,28.950000762939453,10521600.0
|
|
2023-09-27,28.950000762939453,29.170000076293945,28.68000030517578,29.100000381469727,8363600.0
|
|
2023-09-28,28.549999237060547,28.655000686645508,28.06999969482422,28.3799991607666,12698900.0
|
|
2023-09-29,29.1299991607666,29.549999237060547,28.93000030517578,29.299999237060547,9430200.0
|
|
2023-10-02,29.06999969482422,29.270000457763672,28.860000610351562,29.24799919128418,5809400.0
|
|
2023-10-03,28.459999084472656,28.56999969482422,28.219999313354492,28.280000686645508,7515800.0
|
|
2023-10-04,28.389999389648438,28.56999969482422,28.280000686645508,28.43000030517578,5457100.0
|
|
2023-10-05,28.649999618530273,28.68000030517578,28.25,28.600000381469727,4877100.0
|
|
2023-10-06,29.610000610351562,29.729999542236328,28.65999984741211,28.700000762939453,10866100.0
|
|
2023-10-09,29.229999542236328,29.364999771118164,28.834999084472656,29.09000015258789,7493800.0
|
|
2023-10-10,30.270000457763672,30.31999969482422,29.59000015258789,29.649999618530273,7783400.0
|
|
2023-10-11,30.34000015258789,30.799999237060547,30.190000534057617,30.459999084472656,8762200.0
|
|
2023-10-12,27.829999923706055,29.950000762939453,27.549999237060547,29.950000762939453,32118900.0
|
|
2023-10-13,27.049999237060547,27.190000534057617,26.360000610351562,26.479999542236328,25593600.0
|
|
2023-10-16,27.639999389648438,27.90999984741211,26.510000228881836,26.610000610351562,14941800.0
|
|
2023-10-17,26.649999618530273,27.165000915527344,26.520000457763672,26.959999084472656,16078800.0
|
|
2023-10-18,25.8799991607666,26.260000228881836,25.81999969482422,26.239999771118164,13103400.0
|
|
2023-10-19,25.06999969482422,25.479999542236328,24.899999618530273,24.969999313354492,13496300.0
|
|
2023-10-20,24.3799991607666,24.59000015258789,24.190000534057617,24.510000228881836,18594900.0
|
|
2023-10-23,24.799999237060547,24.950000762939453,24.010000228881836,24.270000457763672,14827200.0
|
|
2023-10-24,25.25,25.600000381469727,24.389999389648438,24.399999618530273,18331400.0
|
|
2023-10-25,25.1200008392334,25.264999389648438,24.559999465942383,24.860000610351562,10666800.0
|
|
2023-10-26,25.920000076293945,26.170000076293945,25.190000534057617,25.209999084472656,17135200.0
|
|
2023-10-27,25.649999618530273,26.31999969482422,25.190000534057617,26.219999313354492,14522200.0
|
|
2023-10-30,25.940000534057617,26.18000030517578,25.655000686645508,26.100000381469727,8090900.0
|
|
2023-10-31,25.420000076293945,25.59000015258789,25.079999923706055,25.459999084472656,12274600.0
|
|
2023-11-01,25.329999923706055,25.459999084472656,24.959999084472656,25.450000762939453,9874300.0
|
|
2023-11-02,25.809999465942383,25.850000381469727,25.329999923706055,25.690000534057617,8440900.0
|
|
2023-11-03,26.940000534057617,27.15999984741211,26.5,26.65999984741211,13883000.0
|
|
2023-11-06,27.110000610351562,27.424999237060547,26.863000869750977,27.34000015258789,10031800.0
|
|
2023-11-07,26.81999969482422,26.860000610351562,26.40999984741211,26.719999313354492,8691900.0
|
|
2023-11-08,26.450000762939453,26.790000915527344,26.3700008392334,26.559999465942383,7328800.0
|
|
2023-11-09,25.75,26.3439998626709,25.639999389648438,26.260000228881836,7365800.0
|
|
2023-11-10,25.760000228881836,25.815000534057617,25.3700008392334,25.649999618530273,6971800.0
|
|
2023-11-13,25.75,26.024999618530273,25.540000915527344,25.969999313354492,14208800.0
|
|
2023-11-14,26.709999084472656,26.84000015258789,26.1200008392334,26.329999923706055,18328100.0
|
|
2023-11-15,28.59000015258789,29.270000457763672,28.049999237060547,28.520000457763672,32265300.0
|
|
2023-11-16,28.079999923706055,28.100000381469727,26.989999771118164,27.110000610351562,19515600.0
|
|
2023-11-17,27.610000610351562,27.78499984741211,27.25,27.649999618530273,11776600.0
|
|
2023-11-20,28.549999237060547,28.8799991607666,28.030000686645508,28.15999984741211,16069300.0
|
|
2023-11-21,28.079999923706055,28.68000030517578,27.829999923706055,28.364999771118164,10228000.0
|
|
2023-11-22,28.309999465942383,28.549999237060547,28.084999084472656,28.3799991607666,9274900.0
|
|
2023-11-24,28.760000228881836,28.979999542236328,28.1299991607666,28.139999389648438,5939900.0
|
|
2023-11-27,28.34000015258789,29.170000076293945,28.280000686645508,28.459999084472656,9402400.0
|
|
2023-11-28,28.15999984741211,28.219999313354492,27.610000610351562,28.09000015258789,13227300.0
|
|
2023-11-29,27.440000534057617,27.78499984741211,27.235000610351562,27.43000030517578,14469900.0
|
|
2023-11-30,27.43000030517578,27.709999084472656,26.86199951171875,27.40999984741211,10322100.0
|
|
2023-12-01,27.15999984741211,27.219999313354492,26.65999984741211,26.90999984741211,10269200.0
|
|
2023-12-04,26.59000015258789,26.929000854492188,26.530000686645508,26.68000030517578,10383400.0
|
|
2023-12-05,26.1200008392334,26.59000015258789,25.895000457763672,26.010000228881836,10328500.0
|
|
2023-12-06,26.600000381469727,26.84000015258789,26.315000534057617,26.5,9520600.0
|
|
2023-12-07,26.93000030517578,27.149999618530273,26.719999313354492,26.799999237060547,12058600.0
|
|
2023-12-08,26.450000762939453,26.920000076293945,26.440000534057617,26.790000915527344,9197700.0
|
|
2023-12-11,25.600000381469727,25.829999923706055,25.010000228881836,25.299999237060547,14067400.0
|
|
2023-12-12,25.18000030517578,25.579999923706055,25.030000686645508,25.579999923706055,12059900.0
|
|
2023-12-13,25.290000915527344,25.299999237060547,24.65999984741211,25.0,12794100.0
|
|
2023-12-14,26.239999771118164,26.350000381469727,25.475000381469727,25.489999771118164,17238200.0
|
|
2023-12-15,27.40999984741211,28.09000015258789,27.329999923706055,27.59000015258789,51676800.0
|
|
2023-12-18,26.639999389648438,26.940000534057617,26.530000686645508,26.690000534057617,11920300.0
|
|
2023-12-19,27.600000381469727,27.684999465942383,26.709999084472656,26.770000457763672,15043200.0
|
|
2023-12-20,26.43000030517578,27.235000610351562,26.389999389648438,27.020000457763672,18838600.0
|
|
2023-12-21,27.979999542236328,28.020000457763672,26.895000457763672,27.06999969482422,17451800.0
|
|
2023-12-22,27.59000015258789,27.920000076293945,27.18000030517578,27.3799991607666,11924300.0
|
|
2023-12-26,27.610000610351562,28.184999465942383,27.3799991607666,27.81999969482422,8455900.0
|
|
2023-12-27,27.75,27.764999389648438,27.30299949645996,27.56999969482422,8776300.0
|
|
2023-12-28,28.510000228881836,29.184999465942383,28.440000534057617,28.56999969482422,12970900.0
|
|
2023-12-29,28.889999389648438,29.06999969482422,28.6200008392334,28.6200008392334,10253400.0
|
|
2024-01-02,27.200000762939453,28.030000686645508,27.110000610351562,28.0,15718200.0
|
|
2024-01-03,27.469999313354492,27.540000915527344,26.81999969482422,26.950000762939453,12776300.0
|
|
2024-01-04,27.15999984741211,27.469999313354492,27.059999465942383,27.309999465942383,8080700.0
|
|
2024-01-05,26.68000030517578,27.049999237060547,26.4950008392334,27.020000457763672,13276500.0
|
|
2024-01-08,25.959999084472656,26.05500030517578,25.219999313354492,25.415000915527344,15459000.0
|
|
2024-01-09,25.31999969482422,25.530000686645508,24.90999984741211,25.09000015258789,11853100.0
|
|
2024-01-10,25.280000686645508,25.469999313354492,25.165000915527344,25.299999237060547,8922500.0
|
|
2024-01-11,25.389999389648438,25.780000686645508,25.19499969482422,25.6299991607666,9859200.0
|
|
2024-01-12,24.700000762939453,25.555999755859375,24.639999389648438,25.139999389648438,12174900.0
|
|
2024-01-16,23.579999923706055,24.058000564575195,23.459999084472656,24.0,20451300.0
|
|
2024-01-17,22.420000076293945,22.559999465942383,22.200000762939453,22.479999542236328,24370700.0
|
|
2024-01-18,22.020000457763672,22.3700008392334,21.889999389648438,22.3700008392334,15665200.0
|
|
2024-01-19,22.290000915527344,22.510000228881836,21.344999313354492,21.6200008392334,31188100.0
|
|
2024-01-22,21.65999984741211,21.739999771118164,20.81999969482422,21.280000686645508,18861700.0
|
|
2024-01-23,23.219999313354492,23.329999923706055,22.780000686645508,22.959999084472656,25469100.0
|
|
2024-01-24,23.600000381469727,23.899999618530273,23.09000015258789,23.829999923706055,26931500.0
|
|
2024-01-25,23.93000030517578,24.149999618530273,23.610000610351562,24.049999237060547,15090200.0
|
|
2024-01-26,23.860000610351562,23.93000030517578,23.440000534057617,23.59000015258789,9518000.0
|
|
2024-01-29,23.459999084472656,23.989999771118164,22.989999771118164,23.940000534057617,17044100.0
|
|
2024-01-30,22.75,22.8700008392334,22.325000762939453,22.479999542236328,13100900.0
|
|
2024-01-31,22.549999237060547,22.989999771118164,22.329999923706055,22.350000381469727,12201900.0
|
|
2024-02-01,22.219999313354492,22.677000045776367,22.020000457763672,22.579999923706055,16024200.0
|
|
2024-02-02,21.780000686645508,21.8799991607666,21.524999618530273,21.829999923706055,15411400.0
|
|
2024-02-05,22.389999389648438,22.635000228881836,21.6200008392334,21.989999771118164,15771500.0
|
|
2024-02-06,24.110000610351562,24.1299991607666,23.299999237060547,23.729999542236328,20107900.0
|
|
2024-02-07,23.049999237060547,23.40999984741211,22.690000534057617,22.8799991607666,17331700.0
|
|
2024-02-08,22.049999237060547,22.649999618530273,22.020000457763672,22.6200008392334,11162400.0
|
|
2024-02-09,22.3799991607666,22.454999923706055,21.790000915527344,22.239999771118164,9307700.0
|
|
2024-02-12,22.889999389648438,23.229999542236328,22.56999969482422,22.579999923706055,10607000.0
|
|
2024-02-13,22.1299991607666,22.725000381469727,22.06100082397461,22.5,7225800.0
|
|
2024-02-14,23.139999389648438,23.149999618530273,22.719999313354492,22.829999923706055,9256700.0
|
|
2024-02-15,23.559999465942383,23.950000762939453,23.43000030517578,23.459999084472656,11316600.0
|
|
2024-02-16,24.219999313354492,24.649999618530273,24.190000534057617,24.395000457763672,11643500.0
|
|
2024-02-20,23.229999542236328,23.799999237060547,23.049999237060547,23.760000228881836,12655200.0
|
|
2024-02-21,23.790000915527344,24.229999542236328,23.690000534057617,23.899999618530273,10660800.0
|
|
2024-02-22,23.959999084472656,24.15999984741211,23.65999984741211,24.0,7576700.0
|
|
2024-02-23,23.899999618530273,24.200000762939453,23.65999984741211,24.030000686645508,11409900.0
|
|
2024-02-26,23.700000762939453,24.020000457763672,23.59000015258789,23.770000457763672,6773600.0
|
|
2024-02-27,24.079999923706055,24.354999542236328,23.93000030517578,24.06999969482422,9359500.0
|
|
2024-02-28,22.809999465942383,23.399999618530273,22.770000457763672,23.329999923706055,15249500.0
|
|
2024-02-29,22.6200008392334,23.110000610351562,22.520000457763672,22.850000381469727,14660600.0
|
|
2024-03-01,23.0,23.270000457763672,22.850000381469727,23.0,12976200.0
|
|
2024-03-04,21.8799991607666,22.829999923706055,21.600000381469727,22.790000915527344,28522700.0
|
|
2024-03-05,21.440000534057617,21.670000076293945,21.18000030517578,21.34000015258789,18632500.0
|
|
2024-03-06,24.90999984741211,25.670000076293945,24.329999923706055,24.850000381469727,54459300.0
|
|
2024-03-07,23.989999771118164,24.540000915527344,23.649999618530273,24.520000457763672,17507700.0
|
|
2024-03-08,24.75,24.950000762939453,23.780000686645508,23.8700008392334,25991100.0
|
|
2024-03-11,26.06999969482422,26.350000381469727,25.579999923706055,25.600000381469727,21510900.0
|
|
2024-03-12,27.3700008392334,27.610000610351562,26.809999465942383,26.860000610351562,24082700.0
|
|
2024-03-13,28.010000228881836,28.549999237060547,27.260000228881836,27.260000228881836,25266600.0
|
|
2024-03-14,27.049999237060547,27.305999755859375,26.649999618530273,27.290000915527344,16774200.0
|
|
2024-03-15,27.450000762939453,27.850000381469727,26.719999313354492,26.940000534057617,18118700.0
|
|
2024-03-18,27.850000381469727,28.100000381469727,27.399999618530273,27.420000076293945,15992200.0
|
|
2024-03-19,27.59000015258789,27.59000015258789,26.964000701904297,27.5,13498600.0
|
|
2024-03-20,28.139999389648438,28.18000030517578,27.604999542236328,27.84000015258789,14761800.0
|
|
2024-03-21,27.049999237060547,28.15999984741211,27.010000228881836,27.9950008392334,15520700.0
|
|
2024-03-22,26.5,26.6200008392334,26.045000076293945,26.309999465942383,13877200.0
|
|
2024-03-25,26.799999237060547,27.049999237060547,26.469999313354492,26.5,14936900.0
|
|
2024-03-26,26.360000610351562,26.96500015258789,26.34000015258789,26.940000534057617,8388900.0
|
|
2024-03-27,27.229999542236328,27.344999313354492,26.190000534057617,26.280000686645508,16220900.0
|
|
2024-03-28,27.389999389648438,28.100000381469727,27.360000610351562,27.5,16331100.0
|
|
2024-04-01,27.760000228881836,28.3799991607666,27.600000381469727,28.0,11004400.0
|
|
2024-04-02,27.809999465942383,28.110000610351562,27.625,27.700000762939453,12525000.0
|
|
2024-04-03,27.270000457763672,27.579999923706055,27.049999237060547,27.40999984741211,10171200.0
|
|
2024-04-04,26.1200008392334,27.014999389648438,26.100000381469727,27.0,8583500.0
|
|
2024-04-05,26.020000457763672,26.290000915527344,25.959999084472656,26.200000762939453,5691200.0
|
|
2024-04-08,25.940000534057617,26.329999923706055,25.8700008392334,26.100000381469727,5572400.0
|
|
2024-04-09,26.700000762939453,26.729999542236328,25.98200035095215,26.100000381469727,11757300.0
|
|
2024-04-10,26.670000076293945,27.065000534057617,26.420000076293945,26.6200008392334,6012600.0
|
|
2024-04-11,26.989999771118164,27.31999969482422,26.709999084472656,27.020000457763672,6212300.0
|
|
2024-04-12,25.389999389648438,26.059999465942383,25.3799991607666,26.049999237060547,15116700.0
|
|
2024-04-15,25.420000076293945,26.18000030517578,25.299999237060547,25.889999389648438,10557600.0
|
|
2024-04-16,25.059999465942383,25.3799991607666,24.65999984741211,25.040000915527344,7515200.0
|
|
2024-04-17,25.149999618530273,25.6200008392334,25.100000381469727,25.270000457763672,5683900.0
|
|
2024-04-18,25.459999084472656,25.735000610351562,24.93000030517578,24.940000534057617,10096200.0
|
|
2024-04-19,25.510000228881836,25.530000686645508,24.829999923706055,24.979999542236328,14541400.0
|
|
2024-04-22,26.989999771118164,27.014999389648438,25.68000030517578,25.700000762939453,17274500.0
|
|
2024-04-23,27.549999237060547,27.63800048828125,27.1299991607666,27.34000015258789,11831200.0
|
|
2024-04-24,28.270000457763672,28.399999618530273,27.979999542236328,28.190000534057617,11230300.0
|
|
2024-04-25,28.59000015258789,28.709999084472656,28.110000610351562,28.139999389648438,11071000.0
|
|
2024-04-26,30.34000015258789,30.459999084472656,29.729999542236328,29.889999389648438,22195200.0
|
|
2024-04-29,29.889999389648438,30.350000381469727,29.642000198364258,29.989999771118164,9079700.0
|
|
2024-04-30,28.889999389648438,29.549999237060547,28.860000610351562,29.270000457763672,9345100.0
|
|
2024-05-01,29.270000457763672,29.56999969482422,28.709999084472656,28.860000610351562,7695400.0
|
|
2024-05-02,32.63999938964844,32.86000061035156,30.729999542236328,30.780000686645508,26785900.0
|
|
2024-05-03,32.869998931884766,32.935001373291016,32.33000183105469,32.79999923706055,11366600.0
|
|
2024-05-06,32.709999084472656,33.029998779296875,32.55500030517578,32.75,8004900.0
|
|
2024-05-07,32.130001068115234,32.345001220703125,31.8799991607666,31.979999542236328,6376700.0
|
|
2024-05-08,31.950000762939453,32.095001220703125,31.34000015258789,31.40999984741211,5592200.0
|
|
2024-05-09,32.369998931884766,32.92499923706055,31.950000762939453,32.63999938964844,6498600.0
|
|
2024-05-10,32.20000076293945,32.95000076293945,32.13999938964844,32.689998626708984,7127600.0
|
|
2024-05-13,33.779998779296875,34.599998474121094,33.369998931884766,33.40999984741211,15268100.0
|
|
2024-05-14,33.349998474121094,33.45000076293945,32.689998626708984,32.959999084472656,9959200.0
|
|
2024-05-15,33.619998931884766,33.92499923706055,33.18000030517578,33.92499923706055,10870500.0
|
|
2024-05-16,34.27000045776367,34.59000015258789,32.084999084472656,34.5,23780800.0
|
|
2024-05-17,35.27000045776367,35.685001373291016,34.310001373291016,34.54499816894531,19446000.0
|
|
2024-05-20,34.75,35.540000915527344,34.28099822998047,35.099998474121094,9619100.0
|
|
2024-05-21,33.290000915527344,33.869998931884766,32.93600082397461,33.279998779296875,47141400.0
|
|
2024-05-22,32.68000030517578,33.29999923706055,32.625,32.95000076293945,27805200.0
|
|
2024-05-23,31.200000762939453,32.33000183105469,31.149999618530273,31.899999618530273,20064900.0
|
|
2024-05-24,30.270000457763672,31.100000381469727,30.170000076293945,30.94499969482422,18951100.0
|
|
2024-05-28,29.889999389648438,30.469999313354492,29.31999969482422,30.290000915527344,18743400.0
|
|
2024-05-29,29.31999969482422,29.59000015258789,29.040000915527344,29.399999618530273,18978500.0
|
|
2024-05-30,30.209999084472656,30.344999313354492,29.389999389648438,29.479999542236328,10533800.0
|
|
2024-05-31,29.6200008392334,29.780000686645508,29.209999084472656,29.3799991607666,9842500.0
|
|
2024-06-03,29.899999618530273,30.610000610351562,29.549999237060547,30.280000686645508,9909100.0
|
|
2024-06-04,30.06999969482422,30.25,29.760000228881836,30.020000457763672,8939200.0
|
|
2024-06-05,30.59000015258789,30.920000076293945,30.43000030517578,30.549999237060547,8606900.0
|
|
2024-06-06,29.770000457763672,30.15999984741211,29.729999542236328,30.079999923706055,11657600.0
|
|
2024-06-07,29.329999923706055,29.94499969482422,29.239999771118164,29.385000228881836,9661000.0
|
|
2024-06-10,29.59000015258789,29.709999084472656,28.940000534057617,29.3799991607666,6706300.0
|
|
2024-06-11,29.40999984741211,29.860000610351562,29.135000228881836,29.6299991607666,6854400.0
|
|
2024-06-12,29.559999465942383,29.850000381469727,29.139999389648438,29.670000076293945,12297900.0
|
|
2024-06-13,29.399999618530273,29.989999771118164,29.399999618530273,29.790000915527344,9590400.0
|
|
2024-06-14,28.770000457763672,28.979999542236328,28.639999389648438,28.90999984741211,11933500.0
|
|
2024-06-17,29.239999771118164,29.3799991607666,28.684999465942383,28.979999542236328,11917300.0
|
|
2024-06-18,29.049999237060547,29.360000610351562,28.770000457763672,28.989999771118164,5622000.0
|
|
2024-06-20,28.68000030517578,28.9950008392334,28.43000030517578,28.690000534057617,11552900.0
|
|
2024-06-21,28.100000381469727,28.350000381469727,27.93000030517578,28.139999389648438,10699200.0
|
|
2024-06-24,28.360000610351562,28.940000534057617,28.309999465942383,28.350000381469727,8277600.0
|
|
2024-06-25,27.56999969482422,28.149999618530273,27.280000686645508,27.90999984741211,8614700.0
|
|
2024-06-26,27.510000228881836,27.670000076293945,27.200000762939453,27.530000686645508,4823300.0
|
|
2024-06-27,26.260000228881836,27.219999313354492,26.209999084472656,27.190000534057617,13983900.0
|
|
2024-06-28,25.84000015258789,26.375,25.7549991607666,26.329999923706055,11558100.0
|
|
2024-07-01,25.790000915527344,26.219999313354492,25.670000076293945,25.93000030517578,6998200.0
|
|
2024-07-02,26.09000015258789,26.149999618530273,25.56999969482422,25.920000076293945,9133100.0
|
|
2024-07-03,26.8700008392334,26.899999618530273,26.360000610351562,26.420000076293945,6717200.0
|
|
2024-07-05,26.760000228881836,26.860000610351562,26.1200008392334,26.1200008392334,9372300.0
|
|
2024-07-08,26.469999313354492,26.520000457763672,26.239999771118164,26.5,6177900.0
|
|
2024-07-09,26.81999969482422,27.100000381469727,26.15999984741211,26.290000915527344,9128200.0
|
|
2024-07-10,26.760000228881836,27.030000686645508,26.530000686645508,26.790000915527344,6913300.0
|
|
2024-07-11,28.6299991607666,28.809999465942383,27.5,27.5,22612200.0
|
|
2024-07-12,28.149999618530273,29.06999969482422,27.895000457763672,28.940000534057617,11884200.0
|
|
2024-07-15,26.649999618530273,27.239999771118164,26.600000381469727,27.239999771118164,11893300.0
|
|
2024-07-16,27.200000762939453,27.325000762939453,26.479999542236328,26.649999618530273,7466300.0
|
|
2024-07-17,26.979999542236328,27.299999237060547,26.75,27.170000076293945,7396700.0
|
|
2024-07-18,26.280000686645508,27.170000076293945,26.170000076293945,27.040000915527344,9427500.0
|
|
2024-07-19,26.260000228881836,26.53499984741211,26.06999969482422,26.260000228881836,4797800.0
|
|
2024-07-22,26.850000381469727,27.139999389648438,26.735000610351562,26.889999389648438,6149600.0
|
|
2024-07-23,26.190000534057617,26.31999969482422,25.940000534057617,26.25,7296700.0
|
|
2024-07-24,25.760000228881836,26.219999313354492,25.6299991607666,25.8799991607666,5874900.0
|
|
2024-07-25,26.329999923706055,27.389999389648438,26.309999465942383,26.530000686645508,14040600.0
|
|
2024-07-26,26.559999465942383,26.670000076293945,26.079999923706055,26.350000381469727,3608600.0
|
|
2024-07-29,26.610000610351562,26.690000534057617,26.235000610351562,26.540000915527344,4825100.0
|
|
2024-07-30,26.360000610351562,26.479999542236328,26.065000534057617,26.479999542236328,5116700.0
|
|
2024-07-31,26.389999389648438,26.940000534057617,26.239999771118164,26.889999389648438,5131800.0
|
|
2024-08-01,25.239999771118164,25.899999618530273,25.1299991607666,25.780000686645508,10127500.0
|
|
2024-08-02,25.15999984741211,25.280000686645508,24.770000457763672,25.0,7902700.0
|
|
2024-08-05,24.950000762939453,24.979000091552734,24.1299991607666,24.200000762939453,12298200.0
|
|
2024-08-06,25.450000762939453,25.649999618530273,24.924999237060547,24.950000762939453,8098000.0
|
|
2024-08-07,25.329999923706055,25.799999237060547,25.139999389648438,25.649999618530273,6102200.0
|
|
2024-08-08,25.979999542236328,26.079999923706055,25.46500015258789,25.479999542236328,5067000.0
|
|
2024-08-09,25.8799991607666,25.899999618530273,25.485000610351562,25.709999084472656,4326700.0
|
|
2024-08-12,26.06999969482422,26.31999969482422,25.829999923706055,25.829999923706055,5548700.0
|
|
2024-08-13,26.1299991607666,26.200000762939453,25.905000686645508,26.049999237060547,6868700.0
|
|
2024-08-14,25.899999618530273,26.226999282836914,25.549999237060547,26.170000076293945,10591900.0
|
|
2024-08-15,27.0,27.780000686645508,26.6299991607666,27.06999969482422,20742000.0
|
|
2024-08-16,29.290000915527344,29.299999237060547,27.93000030517578,27.940000534057617,24919100.0
|
|
2024-08-19,29.540000915527344,29.709999084472656,29.030000686645508,29.079999923706055,12534600.0
|
|
2024-08-20,28.190000534057617,28.760000228881836,27.790000915527344,28.649999618530273,26334300.0
|
|
2024-08-21,27.020000457763672,27.040000915527344,25.850000381469727,26.040000915527344,86065300.0
|
|
2024-08-22,26.639999389648438,27.190000534057617,26.170000076293945,27.18000030517578,28987000.0
|
|
2024-08-23,26.829999923706055,27.040000915527344,26.639999389648438,27.010000228881836,17486200.0
|
|
2024-08-26,25.799999237060547,26.030000686645508,25.239999771118164,25.5,26881600.0
|
|
2024-08-27,26.3799991607666,26.8799991607666,26.325000762939453,26.799999237060547,22812900.0
|
|
2024-08-28,25.940000534057617,26.454999923706055,25.815000534057617,26.415000915527344,14987600.0
|
|
2024-08-29,26.3700008392334,26.68000030517578,26.274999618530273,26.485000610351562,11472300.0
|
|
2024-08-30,27.0,27.405000686645508,26.760000228881836,27.34000015258789,21636900.0
|
|
2024-09-03,26.700000762939453,26.8700008392334,26.450000762939453,26.520000457763672,9254200.0
|
|
2024-09-04,26.829999923706055,27.139999389648438,26.704999923706055,27.100000381469727,14148300.0
|
|
2024-09-05,26.3799991607666,26.915000915527344,26.270000457763672,26.799999237060547,12589000.0
|
|
2024-09-06,26.06999969482422,26.469999313354492,26.0049991607666,26.299999237060547,10172900.0
|
|
2024-09-09,25.889999389648438,25.959999084472656,25.610000610351562,25.729999542236328,9164800.0
|
|
2024-09-10,25.979999542236328,26.3799991607666,25.90999984741211,26.190000534057617,8632400.0
|
|
2024-09-11,26.559999465942383,26.579999923706055,26.0,26.059999465942383,8239800.0
|
|
2024-09-12,26.649999618530273,26.75,26.399999618530273,26.68000030517578,6952000.0
|
|
2024-09-13,26.239999771118164,26.649999618530273,26.1200008392334,26.59000015258789,9395800.0
|
|
2024-09-16,26.299999237060547,26.440000534057617,26.174999237060547,26.360000610351562,6960900.0
|
|
2024-09-17,26.920000076293945,27.389999389648438,26.6299991607666,26.65999984741211,15021400.0
|
|
2024-09-18,26.920000076293945,27.135000228881836,26.670000076293945,27.020000457763672,10352800.0
|
|
2024-09-19,28.739999771118164,28.790000915527344,28.170000076293945,28.43000030517578,21141900.0
|
|
2024-09-20,28.549999237060547,28.899999618530273,28.385000228881836,28.860000610351562,10083000.0
|
|
2024-09-23,29.760000228881836,29.969999313354492,29.09000015258789,29.110000610351562,16394900.0
|
|
2024-09-24,33.900001525878906,33.90999984741211,32.029998779296875,32.4900016784668,45862000.0
|
|
2024-09-25,33.209999084472656,33.369998931884766,32.33000183105469,32.513999938964844,25649800.0
|
|
2024-09-26,37.9900016784668,38.18000030517578,36.93000030517578,37.060001373291016,53720600.0
|
|
2024-09-27,39.900001525878906,39.939998626708984,38.810001373291016,39.5099983215332,44906900.0
|
|
2024-09-30,40.0,42.68000030517578,39.810001373291016,42.380001068115234,49687700.0
|
|
2024-10-01,42.93000030517578,43.0,39.650001525878906,39.790000915527344,36322900.0
|
|
2024-10-02,44.79999923706055,46.63999938964844,43.72999954223633,46.63999938964844,58760400.0
|
|
2024-10-03,44.599998474121094,44.83000183105469,42.810001373291016,43.0,30201800.0
|
|
2024-10-04,46.970001220703125,47.0,45.7599983215332,46.279998779296875,30001100.0
|
|
2024-10-07,47.08000183105469,47.81999969482422,44.47999954223633,47.54999923706055,34782900.0
|
|
2024-10-08,43.540000915527344,44.5,42.529998779296875,43.08000183105469,33635800.0
|
|
2024-10-09,42.84000015258789,43.540000915527344,41.290000915527344,41.38999938964844,26457000.0
|
|
2024-10-10,43.220001220703125,44.040000915527344,41.90999984741211,43.0,15866800.0
|
|
2024-10-11,43.83000183105469,44.25,41.90999984741211,42.08000183105469,14606700.0
|
|
2024-10-14,44.13999938964844,45.349998474121094,43.354000091552734,43.77000045776367,22318300.0
|
|
2024-10-15,40.15999984741211,42.0,40.01499938964844,41.564998626708984,25545900.0
|
|
2024-10-16,40.540000915527344,41.709999084472656,40.400001525878906,40.470001220703125,17310300.0
|
|
2024-10-17,38.849998474121094,39.7400016784668,38.630001068115234,39.41999816894531,17418500.0
|
|
2024-10-18,39.97999954223633,40.97999954223633,39.560001373291016,40.83000183105469,15214100.0
|
|
2024-10-21,39.68000030517578,39.90999984741211,39.36000061035156,39.459999084472656,9582600.0
|
|
2024-10-22,40.349998474121094,41.029998779296875,39.439998626708984,39.599998474121094,11353200.0
|
|
2024-10-23,40.0,41.18000030517578,39.76499938964844,40.78499984741211,11646800.0
|
|
2024-10-24,39.33000183105469,39.81999969482422,38.79999923706055,39.630001068115234,8541800.0
|
|
2024-10-25,39.900001525878906,40.939998626708984,39.720001220703125,40.244998931884766,10675400.0
|
|
2024-10-28,41.63999938964844,41.880001068115234,40.33000183105469,40.459999084472656,11411900.0
|
|
2024-10-29,41.13999938964844,42.599998474121094,41.0099983215332,42.4900016784668,14259100.0
|
|
2024-10-30,40.029998779296875,40.41999816894531,39.46099853515625,39.97999954223633,7626100.0
|
|
2024-10-31,40.619998931884766,40.72999954223633,39.790000915527344,40.279998779296875,8319600.0
|
|
2024-11-01,40.439998626708984,41.17499923706055,40.33000183105469,40.77000045776367,6746100.0
|
|
2024-11-04,39.86000061035156,40.91999816894531,39.779998779296875,40.275001525878906,7358700.0
|
|
2024-11-05,40.029998779296875,41.18000030517578,39.939998626708984,40.75,7419900.0
|
|
2024-11-06,38.66999816894531,39.029998779296875,36.93000030517578,38.064998626708984,15031800.0
|
|
2024-11-07,41.22999954223633,41.5,40.06999969482422,40.14500045776367,16561700.0
|
|
2024-11-08,38.349998474121094,40.20000076293945,38.13999938964844,39.790000915527344,13967600.0
|
|
2024-11-11,39.02000045776367,39.290000915527344,38.6150016784668,39.08000183105469,12044300.0
|
|
2024-11-12,36.099998474121094,36.91999816894531,36.0099983215332,36.90999984741211,20709400.0
|
|
2024-11-13,35.689998626708984,36.81999969482422,35.560001373291016,36.53499984741211,18818600.0
|
|
2024-11-14,33.349998474121094,35.43000030517578,33.15999984741211,35.43000030517578,30435000.0
|
|
2024-11-15,35.0,35.19499969482422,33.65999984741211,34.25,17140200.0
|
|
2024-11-18,35.33000183105469,35.70000076293945,35.060001373291016,35.43000030517578,10651100.0
|
|
2024-11-19,35.189998626708984,35.189998626708984,34.5,34.599998474121094,8723000.0
|
|
2024-11-20,35.18000030517578,35.4900016784668,34.880001068115234,35.47999954223633,8294500.0
|
|
2024-11-21,35.380001068115234,35.7599983215332,35.099998474121094,35.18000030517578,9256800.0
|
|
2024-11-22,34.68000030517578,35.400001525878906,34.540000915527344,35.20199966430664,10254600.0
|
|
2024-11-25,34.5099983215332,34.650001525878906,34.029998779296875,34.279998779296875,10780500.0
|
|
2024-11-26,35.33000183105469,35.5,34.72999954223633,35.209999084472656,12297200.0
|
|
2024-11-27,37.189998626708984,37.310001373291016,36.56999969482422,36.70000076293945,15475000.0
|