2370 lines
211 KiB
Plaintext
2370 lines
211 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2015-07-06,72.95999908447266,74.29000091552734,71.0,71.0,3809700.0
|
|
2015-07-07,74.62999725341797,74.70999908447266,72.95999908447266,73.7300033569336,5794300.0
|
|
2015-07-08,75.4000015258789,75.5,74.04000091552734,74.30000305175781,4276600.0
|
|
2015-07-09,74.80000305175781,77.06600189208984,74.5,76.47000122070312,4267100.0
|
|
2015-07-10,77.30999755859375,77.80000305175781,75.0,75.05000305175781,4983000.0
|
|
2015-07-13,78.83000183105469,79.69999694824219,77.91000366210938,79.5,9078900.0
|
|
2015-07-14,78.0,79.5,77.6500015258789,79.44999694824219,18746100.0
|
|
2015-07-15,76.70999908447266,78.16999816894531,76.4000015258789,77.6500015258789,6330500.0
|
|
2015-07-16,78.75,78.83999633789062,76.94999694824219,76.97000122070312,5634100.0
|
|
2015-07-17,79.62999725341797,79.69000244140625,77.26000213623047,79.43000030517578,6100900.0
|
|
2015-07-20,80.11000061035156,81.19999694824219,79.12999725341797,79.94999694824219,10284500.0
|
|
2015-07-21,80.22000122070312,80.68000030517578,79.4000015258789,79.97000122070312,6088600.0
|
|
2015-07-22,78.63999938964844,80.9000015258789,78.58000183105469,80.83000183105469,5201200.0
|
|
2015-07-23,76.73999786376953,78.56999969482422,76.63999938964844,78.41999816894531,2975400.0
|
|
2015-07-24,76.41000366210938,77.43000030517578,75.94999694824219,76.91999816894531,3116000.0
|
|
2015-07-27,77.37999725341797,77.9800033569336,76.29000091552734,76.62999725341797,5774300.0
|
|
2015-07-28,78.31999969482422,78.6500015258789,77.5,78.44000244140625,1895900.0
|
|
2015-07-29,77.91000366210938,78.30000305175781,77.0,78.26000213623047,2278600.0
|
|
2015-07-30,79.20999908447266,79.69000244140625,77.5999984741211,78.20999908447266,3247000.0
|
|
2015-07-31,79.47000122070312,79.94000244140625,78.86499786376953,79.94000244140625,2685500.0
|
|
2015-08-03,80.37000274658203,81.02999877929688,79.91000366210938,80.0,2681800.0
|
|
2015-08-04,79.80999755859375,81.0,79.66999816894531,80.56999969482422,2429600.0
|
|
2015-08-05,80.4800033569336,81.0,79.8499984741211,80.01000213623047,4324300.0
|
|
2015-08-06,79.76000213623047,81.19000244140625,79.51000213623047,81.05000305175781,3708600.0
|
|
2015-08-07,78.45999908447266,79.37999725341797,77.29000091552734,79.13999938964844,3274100.0
|
|
2015-08-10,78.80999755859375,79.80000305175781,78.56999969482422,79.43000030517578,3252300.0
|
|
2015-08-11,77.97000122070312,80.4800033569336,77.06999969482422,77.62999725341797,3889100.0
|
|
2015-08-12,76.69000244140625,78.30999755859375,76.08999633789062,77.83000183105469,3688800.0
|
|
2015-08-13,75.98999786376953,77.06999969482422,75.80000305175781,77.01000213623047,2917500.0
|
|
2015-08-14,76.41999816894531,76.73999786376953,75.11699676513672,76.06999969482422,2572800.0
|
|
2015-08-17,75.80000305175781,76.41000366210938,75.51000213623047,75.86000061035156,2260300.0
|
|
2015-08-18,75.19000244140625,75.9530029296875,75.05999755859375,75.72000122070312,2009700.0
|
|
2015-08-19,74.77999877929688,75.29000091552734,73.91999816894531,75.0,3025700.0
|
|
2015-08-20,74.25,74.76399993896484,73.77999877929688,74.0199966430664,2207000.0
|
|
2015-08-21,72.2699966430664,74.25,72.26000213623047,73.30999755859375,5564500.0
|
|
2015-08-24,70.87000274658203,72.23999786376953,61.41999816894531,68.23999786376953,9844600.0
|
|
2015-08-25,70.20999908447266,72.4000015258789,70.0,71.54000091552734,4423400.0
|
|
2015-08-26,73.91000366210938,74.11000061035156,69.52999877929688,71.72000122070312,5356300.0
|
|
2015-08-27,75.18000030517578,75.25,73.12000274658203,73.16999816894531,5937800.0
|
|
2015-08-28,74.69000244140625,75.19000244140625,73.81999969482422,74.4000015258789,2150100.0
|
|
2015-08-31,72.66000366210938,74.43000030517578,72.56999969482422,74.20999908447266,2688400.0
|
|
2015-09-01,70.12000274658203,72.54000091552734,69.63999938964844,71.2300033569336,4671400.0
|
|
2015-09-02,72.06999969482422,72.06999969482422,70.30999755859375,70.83999633789062,2986500.0
|
|
2015-09-03,72.16000366210938,73.88999938964844,71.79000091552734,72.55999755859375,2595300.0
|
|
2015-09-04,70.56999969482422,71.69000244140625,70.12899780273438,71.13999938964844,2997000.0
|
|
2015-09-08,74.06999969482422,74.33000183105469,70.80999755859375,71.8499984741211,4450700.0
|
|
2015-09-09,72.16999816894531,74.5,71.9800033569336,74.44999694824219,2936400.0
|
|
2015-09-10,72.16000366210938,73.05000305175781,71.77999877929688,72.12999725341797,3619700.0
|
|
2015-09-11,73.76000213623047,73.93000030517578,71.5999984741211,72.25,2146700.0
|
|
2015-09-14,74.55000305175781,74.70999908447266,72.55500030517578,73.5,2927400.0
|
|
2015-09-15,75.38999938964844,75.5199966430664,73.75499725341797,74.94000244140625,3393300.0
|
|
2015-09-16,76.37000274658203,76.70999908447266,74.30000305175781,75.19999694824219,2302800.0
|
|
2015-09-17,76.43000030517578,77.76000213623047,76.0,76.58000183105469,3142600.0
|
|
2015-09-18,75.44000244140625,76.5,75.01000213623047,75.55000305175781,7231700.0
|
|
2015-09-21,75.19999694824219,76.19000244140625,74.95999908447266,75.69000244140625,3256300.0
|
|
2015-09-22,74.30999755859375,74.87000274658203,73.66000366210938,74.1500015258789,2628700.0
|
|
2015-09-23,73.30999755859375,74.5979995727539,73.25499725341797,74.16999816894531,3713200.0
|
|
2015-09-24,72.91999816894531,73.13999938964844,71.69999694824219,73.0,4416100.0
|
|
2015-09-25,73.3499984741211,73.8499984741211,72.77999877929688,73.80000305175781,3517000.0
|
|
2015-09-28,69.98999786376953,73.2699966430664,69.98999786376953,72.80999755859375,5006600.0
|
|
2015-09-29,69.19999694824219,70.9800033569336,68.6500015258789,70.16000366210938,3870900.0
|
|
2015-09-30,70.58000183105469,70.80000305175781,69.45999908447266,69.66999816894531,3132800.0
|
|
2015-10-01,70.83000183105469,71.97000122070312,69.7699966430664,71.2699966430664,2519700.0
|
|
2015-10-02,71.41000366210938,71.45999908447266,69.37000274658203,70.19000244140625,2593100.0
|
|
2015-10-05,72.23999786376953,73.25,71.3499984741211,72.0,6323500.0
|
|
2015-10-06,72.47000122070312,73.05000305175781,71.88999938964844,72.29000091552734,2760200.0
|
|
2015-10-07,73.1500015258789,73.73999786376953,72.4800033569336,72.73999786376953,2325200.0
|
|
2015-10-08,74.43000030517578,74.47000122070312,72.73999786376953,73.16000366210938,2239700.0
|
|
2015-10-09,74.38999938964844,75.22000122070312,73.98999786376953,74.41000366210938,2938100.0
|
|
2015-10-12,73.72000122070312,74.41000366210938,73.30999755859375,74.41000366210938,2081100.0
|
|
2015-10-13,73.37999725341797,73.93000030517578,73.18000030517578,73.61000061035156,2147500.0
|
|
2015-10-14,73.7699966430664,74.30000305175781,73.0,73.12000274658203,1956800.0
|
|
2015-10-15,75.22000122070312,75.22000122070312,73.9219970703125,74.1500015258789,2135700.0
|
|
2015-10-16,77.38999938964844,78.0,74.87000274658203,75.68000030517578,3435200.0
|
|
2015-10-19,76.80000305175781,77.19999694824219,76.29000091552734,76.88999938964844,1951900.0
|
|
2015-10-20,76.87000274658203,77.16000366210938,76.11000061035156,76.19999694824219,1922100.0
|
|
2015-10-21,77.05000305175781,77.73999786376953,76.62999725341797,77.0,2370100.0
|
|
2015-10-22,79.94000244140625,79.94000244140625,77.22000122070312,77.22000122070312,3951700.0
|
|
2015-10-23,77.9800033569336,79.88999938964844,77.43000030517578,79.1500015258789,3179000.0
|
|
2015-10-26,76.80999755859375,78.18000030517578,76.4800033569336,78.18000030517578,2563800.0
|
|
2015-10-27,77.16999816894531,77.4800033569336,76.20999908447266,76.20999908447266,2435200.0
|
|
2015-10-28,79.18000030517578,79.19999694824219,76.33999633789062,77.1500015258789,2382000.0
|
|
2015-10-29,78.6500015258789,78.99700164794922,77.8489990234375,78.83999633789062,1788500.0
|
|
2015-10-30,77.97000122070312,78.98999786376953,77.86000061035156,78.37000274658203,2053000.0
|
|
2015-11-02,78.2699966430664,78.93000030517578,77.72000122070312,78.43000030517578,1536500.0
|
|
2015-11-03,76.43000030517578,78.0,75.87999725341797,77.83000183105469,4489800.0
|
|
2015-11-04,75.81999969482422,76.66799926757812,75.23999786376953,76.31999969482422,2630400.0
|
|
2015-11-05,75.41999816894531,76.4990005493164,74.75,76.19999694824219,3347200.0
|
|
2015-11-06,72.01000213623047,74.5,71.58000183105469,73.75,8819900.0
|
|
2015-11-09,71.23999786376953,72.68000030517578,70.8499984741211,72.0,4231000.0
|
|
2015-11-10,72.08000183105469,72.22000122070312,71.1510009765625,71.75,3470400.0
|
|
2015-11-11,72.11000061035156,72.86000061035156,71.36000061035156,72.69999694824219,3537300.0
|
|
2015-11-12,70.9000015258789,71.37799835205078,70.25,71.18000030517578,3931500.0
|
|
2015-11-13,70.7699966430664,71.70999908447266,70.58000183105469,70.62000274658203,3008000.0
|
|
2015-11-16,71.65499877929688,72.11000061035156,70.94000244140625,71.0199966430664,2398400.0
|
|
2015-11-17,71.44999694824219,72.12999725341797,70.63999938964844,72.0999984741211,4247400.0
|
|
2015-11-18,72.58499908447266,73.03500366210938,71.16999816894531,71.83999633789062,3780200.0
|
|
2015-11-19,73.33999633789062,73.7300033569336,72.33999633789062,73.25,2828700.0
|
|
2015-11-20,73.6500015258789,75.56999969482422,73.4000015258789,74.16999816894531,4003200.0
|
|
2015-11-23,74.06999969482422,74.54000091552734,73.8949966430664,74.02999877929688,2706000.0
|
|
2015-11-24,74.47000122070312,74.51000213623047,73.68000030517578,73.7300033569336,2863900.0
|
|
2015-11-25,74.63999938964844,74.91999816894531,73.8499984741211,74.44999694824219,2384100.0
|
|
2015-11-27,74.61000061035156,75.0,74.22000122070312,74.56999969482422,777300.0
|
|
2015-11-30,73.69000244140625,74.86000061035156,73.5,74.5199966430664,4200100.0
|
|
2015-12-01,74.47000122070312,75.0,73.80000305175781,74.2300033569336,3749300.0
|
|
2015-12-02,73.04000091552734,74.62000274658203,72.91999816894531,74.20999908447266,2568600.0
|
|
2015-12-03,71.45999908447266,73.68000030517578,71.08999633789062,73.30000305175781,3019000.0
|
|
2015-12-04,72.22000122070312,72.7300033569336,71.06999969482422,71.4000015258789,4495900.0
|
|
2015-12-07,71.43000030517578,72.20500183105469,70.8499984741211,71.91999816894531,3323600.0
|
|
2015-12-08,71.52999877929688,71.65499877929688,70.58799743652344,71.0,4519800.0
|
|
2015-12-09,70.9000015258789,72.16999816894531,70.5,71.16000366210938,3940800.0
|
|
2015-12-10,70.83999633789062,71.33499908447266,70.51000213623047,70.83000183105469,2733700.0
|
|
2015-12-11,69.69000244140625,70.69000244140625,69.38999938964844,70.08999633789062,3756000.0
|
|
2015-12-14,70.9749984741211,71.08000183105469,69.7699966430664,70.06999969482422,3881600.0
|
|
2015-12-15,72.01000213623047,72.75,71.6500015258789,71.7300033569336,4168700.0
|
|
2015-12-16,73.01000213623047,73.19999694824219,71.88999938964844,72.61000061035156,2176900.0
|
|
2015-12-17,71.91999816894531,73.30000305175781,71.9000015258789,72.94999694824219,2402700.0
|
|
2015-12-18,70.66999816894531,71.94000244140625,70.62999725341797,71.41999816894531,6568300.0
|
|
2015-12-21,71.37999725341797,71.66000366210938,70.37000274658203,70.5199966430664,5466900.0
|
|
2015-12-22,72.93000030517578,73.19000244140625,71.31500244140625,71.63999938964844,5053300.0
|
|
2015-12-23,74.51000213623047,74.77999877929688,72.98999786376953,73.30000305175781,4193400.0
|
|
2015-12-24,73.95999908447266,74.80999755859375,73.87999725341797,74.80999755859375,1962500.0
|
|
2015-12-28,73.41999816894531,73.78399658203125,72.88999938964844,73.70999908447266,5421800.0
|
|
2015-12-29,74.69000244140625,74.86000061035156,73.4000015258789,73.6500015258789,4350900.0
|
|
2015-12-30,73.75,74.95999908447266,73.70999908447266,74.6500015258789,1779900.0
|
|
2015-12-31,72.76000213623047,73.5,72.62999725341797,73.37000274658203,1857100.0
|
|
2016-01-04,72.69999694824219,72.8499984741211,71.3499984741211,71.37999725341797,5209400.0
|
|
2016-01-05,73.38999938964844,73.58000183105469,72.27999877929688,72.73999786376953,3858200.0
|
|
2016-01-06,73.52999877929688,73.68000030517578,72.02999877929688,72.19999694824219,3294700.0
|
|
2016-01-07,71.9000015258789,72.98999786376953,71.8499984741211,72.01000213623047,4050300.0
|
|
2016-01-08,71.18000030517578,72.47000122070312,71.0999984741211,72.19000244140625,3092100.0
|
|
2016-01-11,72.2699966430664,72.52999877929688,70.7699966430664,71.3499984741211,3329000.0
|
|
2016-01-12,73.2300033569336,73.3499984741211,72.13200378417969,72.8499984741211,2924600.0
|
|
2016-01-13,70.80999755859375,73.44000244140625,70.63999938964844,73.19000244140625,3448500.0
|
|
2016-01-14,70.73999786376953,71.52799987792969,70.30400085449219,70.95999908447266,4610600.0
|
|
2016-01-15,69.19999694824219,70.1500015258789,68.18000030517578,68.9000015258789,6551200.0
|
|
2016-01-19,70.16999816894531,70.5199966430664,69.55000305175781,70.01000213623047,5107100.0
|
|
2016-01-20,71.16999816894531,71.58000183105469,68.73999786376953,69.27999877929688,4607000.0
|
|
2016-01-21,73.05000305175781,73.33000183105469,71.32599639892578,72.0,6208200.0
|
|
2016-01-22,74.38999938964844,74.5,72.51000213623047,73.5999984741211,3111700.0
|
|
2016-01-25,74.02999877929688,74.66999816894531,73.33999633789062,73.69999694824219,4123100.0
|
|
2016-01-26,75.9800033569336,76.0,73.37000274658203,73.37000274658203,3851300.0
|
|
2016-01-27,75.97000122070312,77.1500015258789,75.1500015258789,75.87000274658203,5348200.0
|
|
2016-01-28,76.16000366210938,76.98999786376953,75.4800033569336,76.2699966430664,3542400.0
|
|
2016-01-29,78.05999755859375,78.22000122070312,76.4000015258789,76.9000015258789,4508200.0
|
|
2016-02-01,77.01000213623047,77.4800033569336,75.66999816894531,77.37000274658203,3564200.0
|
|
2016-02-02,75.97000122070312,76.80000305175781,75.72000122070312,75.97000122070312,5631600.0
|
|
2016-02-03,74.88999938964844,76.37000274658203,73.83000183105469,76.37000274658203,6239700.0
|
|
2016-02-04,74.1500015258789,75.19999694824219,72.91999816894531,75.04000091552734,7077100.0
|
|
2016-02-05,72.77999877929688,74.55999755859375,72.13999938964844,74.27999877929688,9351600.0
|
|
2016-02-08,71.22000122070312,72.19999694824219,70.18000030517578,72.08999633789062,4704600.0
|
|
2016-02-09,71.51000213623047,71.95999908447266,70.01000213623047,70.5999984741211,4616900.0
|
|
2016-02-10,72.11000061035156,73.30000305175781,71.71299743652344,72.06999969482422,2520100.0
|
|
2016-02-11,71.44000244140625,71.95999908447266,70.17400360107422,70.9000015258789,3041500.0
|
|
2016-02-12,71.91999816894531,72.44999694824219,71.0199966430664,72.19999694824219,2985800.0
|
|
2016-02-16,72.30999755859375,73.05999755859375,71.91999816894531,72.9000015258789,3852100.0
|
|
2016-02-17,74.23999786376953,74.38999938964844,72.5,73.0,3628100.0
|
|
2016-02-18,73.44999694824219,74.29000091552734,73.33999633789062,74.08000183105469,2755200.0
|
|
2016-02-19,73.5199966430664,73.69300079345703,72.83000183105469,72.9000015258789,4333500.0
|
|
2016-02-22,73.33000183105469,74.38999938964844,72.20999908447266,74.38999938964844,2916700.0
|
|
2016-02-23,72.81999969482422,73.48999786376953,72.55999755859375,73.0999984741211,2805600.0
|
|
2016-02-24,72.98999786376953,73.33000183105469,71.82499694824219,72.33000183105469,3526500.0
|
|
2016-02-25,74.95999908447266,74.9800033569336,73.33000183105469,73.41000366210938,4962300.0
|
|
2016-02-26,77.83999633789062,78.9000015258789,76.6500015258789,78.80000305175781,10319700.0
|
|
2016-02-29,77.0199966430664,78.0,76.93000030517578,77.27999877929688,4885500.0
|
|
2016-03-01,77.66000366210938,77.91999816894531,76.91999816894531,77.66000366210938,5445500.0
|
|
2016-03-02,77.48999786376953,77.80000305175781,76.12000274658203,77.61000061035156,5075800.0
|
|
2016-03-03,77.37000274658203,77.55000305175781,76.45999908447266,77.30000305175781,3239900.0
|
|
2016-03-04,77.19999694824219,77.91999816894531,76.26000213623047,77.91000366210938,3677800.0
|
|
2016-03-07,76.5,77.38999938964844,76.13999938964844,77.01000213623047,2574800.0
|
|
2016-03-08,76.29000091552734,77.1500015258789,75.94000244140625,76.01000213623047,2783700.0
|
|
2016-03-09,76.62999725341797,77.0,75.80000305175781,76.66999816894531,2631300.0
|
|
2016-03-10,76.22000122070312,77.14600372314453,75.55000305175781,76.9800033569336,2107200.0
|
|
2016-03-11,76.94999694824219,77.3499984741211,76.41000366210938,77.26000213623047,2342700.0
|
|
2016-03-14,77.56999969482422,77.7699966430664,76.0999984741211,76.87999725341797,2278300.0
|
|
2016-03-15,77.77999877929688,77.81999969482422,76.81999969482422,77.45999908447266,2924700.0
|
|
2016-03-16,78.02999877929688,78.11000061035156,76.94999694824219,77.9800033569336,3400000.0
|
|
2016-03-17,78.01000213623047,78.0999984741211,76.73999786376953,77.58000183105469,4506000.0
|
|
2016-03-18,77.30999755859375,78.38999938964844,76.7699966430664,78.37999725341797,9081000.0
|
|
2016-03-21,76.58999633789062,77.5,76.16999816894531,76.97000122070312,3203400.0
|
|
2016-03-22,76.44000244140625,77.0250015258789,76.02999877929688,76.98999786376953,2615600.0
|
|
2016-03-23,76.80999755859375,77.05999755859375,76.20999908447266,76.56999969482422,2295800.0
|
|
2016-03-24,76.45999908447266,77.2699966430664,75.85900115966797,76.7699966430664,3356700.0
|
|
2016-03-28,77.76000213623047,77.93000030517578,76.05999755859375,76.62000274658203,3581800.0
|
|
2016-03-29,78.80000305175781,78.80999755859375,77.02999877929688,77.58000183105469,3907400.0
|
|
2016-03-30,78.9000015258789,79.05000305175781,78.2699966430664,78.91999816894531,3339900.0
|
|
2016-03-31,78.55999755859375,78.94999694824219,78.27999877929688,78.94999694824219,3400300.0
|
|
2016-04-01,79.08000183105469,79.16000366210938,78.11499786376953,78.52999877929688,3418200.0
|
|
2016-04-04,78.8499984741211,79.08999633789062,78.37999725341797,78.97000122070312,3495200.0
|
|
2016-04-05,78.01000213623047,78.8499984741211,77.88999938964844,78.47000122070312,2679600.0
|
|
2016-04-06,78.36000061035156,78.41999816894531,77.5,78.41999816894531,2421900.0
|
|
2016-04-07,77.5,78.29000091552734,77.0250015258789,78.0199966430664,3216400.0
|
|
2016-04-08,78.47000122070312,78.5999984741211,77.54000091552734,77.97000122070312,2139000.0
|
|
2016-04-11,77.91000366210938,79.0,77.8499984741211,78.7300033569336,2894800.0
|
|
2016-04-12,78.33000183105469,78.62999725341797,77.54000091552734,78.0,2348300.0
|
|
2016-04-13,77.4000015258789,78.7300033569336,77.08999633789062,78.68000030517578,3246400.0
|
|
2016-04-14,77.16999816894531,77.81500244140625,76.88999938964844,77.4000015258789,3150500.0
|
|
2016-04-15,78.05000305175781,78.29000091552734,77.12999725341797,77.55999755859375,3042200.0
|
|
2016-04-18,78.33999633789062,78.36000061035156,77.2699966430664,77.91999816894531,2207300.0
|
|
2016-04-19,78.30000305175781,78.87999725341797,77.86000061035156,78.33999633789062,2591200.0
|
|
2016-04-20,77.91999816894531,78.68000030517578,77.5,78.33999633789062,1867400.0
|
|
2016-04-21,76.73999786376953,77.91999816894531,76.64099884033203,77.79000091552734,2110700.0
|
|
2016-04-22,78.0999984741211,78.1500015258789,76.69999694824219,76.69999694824219,2409800.0
|
|
2016-04-25,78.7300033569336,78.83999633789062,77.54000091552734,77.87999725341797,2323800.0
|
|
2016-04-26,78.69999694824219,79.55000305175781,78.51000213623047,78.70999908447266,2315700.0
|
|
2016-04-27,79.0999984741211,79.5,77.98999786376953,79.22000122070312,2249600.0
|
|
2016-04-28,78.36000061035156,79.2300033569336,78.08999633789062,78.55000305175781,1962600.0
|
|
2016-04-29,78.06999969482422,78.28500366210938,77.12999725341797,77.61000061035156,3208700.0
|
|
2016-05-02,79.5199966430664,80.25,78.0,78.06999969482422,3700700.0
|
|
2016-05-03,78.68000030517578,79.29000091552734,78.22100067138672,79.0199966430664,2508200.0
|
|
2016-05-04,79.9800033569336,80.30000305175781,78.29000091552734,78.4800033569336,4687000.0
|
|
2016-05-05,82.97000122070312,84.16999816894531,82.5,82.95999908447266,8629300.0
|
|
2016-05-06,84.0,84.04000091552734,81.94000244140625,82.83000183105469,3993600.0
|
|
2016-05-09,84.26000213623047,84.79000091552734,83.63999938964844,84.0,3272300.0
|
|
2016-05-10,86.13999938964844,86.19999694824219,84.2300033569336,84.44000244140625,3593700.0
|
|
2016-05-11,85.19999694824219,86.54000091552734,85.19000244140625,85.97000122070312,2824500.0
|
|
2016-05-12,86.33999633789062,86.66000366210938,85.1500015258789,85.4800033569336,2427500.0
|
|
2016-05-13,85.12999725341797,86.44999694824219,84.72000122070312,86.02999877929688,2857300.0
|
|
2016-05-16,85.87000274658203,86.23999786376953,85.04000091552734,85.33000183105469,2061900.0
|
|
2016-05-17,82.16000366210938,86.05999755859375,81.7699966430664,85.69000244140625,7395100.0
|
|
2016-05-18,81.18000030517578,82.27899932861328,80.45999908447266,81.94999694824219,8695600.0
|
|
2016-05-19,83.0,83.0199966430664,80.61000061035156,80.8499984741211,3932800.0
|
|
2016-05-20,82.41999816894531,82.86000061035156,81.81999969482422,82.4000015258789,2720100.0
|
|
2016-05-23,82.80999755859375,83.25,82.41999816894531,82.51000213623047,1996900.0
|
|
2016-05-24,84.22000122070312,84.375,82.69999694824219,83.12999725341797,2385600.0
|
|
2016-05-25,84.2699966430664,84.77999877929688,83.12999725341797,83.55999755859375,2563100.0
|
|
2016-05-26,83.80999755859375,84.81999969482422,83.76000213623047,84.0199966430664,2424000.0
|
|
2016-05-27,84.0999984741211,84.26000213623047,83.5,83.66000366210938,1272800.0
|
|
2016-05-31,83.19000244140625,84.44000244140625,82.67400360107422,84.16000366210938,3943700.0
|
|
2016-06-01,83.94999694824219,83.98999786376953,83.0,83.08999633789062,1955400.0
|
|
2016-06-02,84.77999877929688,84.79000091552734,83.55000305175781,83.87999725341797,2207200.0
|
|
2016-06-03,85.30000305175781,85.41999816894531,84.69999694824219,85.0,3031400.0
|
|
2016-06-06,84.98999786376953,85.5999984741211,84.69000244140625,85.5,2551900.0
|
|
2016-06-07,84.75,85.68000030517578,84.62000274658203,85.16999816894531,2454400.0
|
|
2016-06-08,85.18000030517578,85.41999816894531,84.33000183105469,85.05999755859375,1757200.0
|
|
2016-06-09,85.62000274658203,85.7300033569336,84.77999877929688,84.91999816894531,2098600.0
|
|
2016-06-10,85.33999633789062,85.5999984741211,84.70999908447266,85.5999984741211,2118000.0
|
|
2016-06-13,84.94999694824219,85.75,84.6449966430664,85.2699966430664,2790400.0
|
|
2016-06-14,84.87999725341797,85.29000091552734,84.33000183105469,84.94000244140625,2637500.0
|
|
2016-06-15,84.83999633789062,85.38999938964844,84.36000061035156,85.0,2967400.0
|
|
2016-06-16,85.27999877929688,85.31999969482422,83.9800033569336,84.68000030517578,2333400.0
|
|
2016-06-17,84.81999969482422,85.37000274658203,84.0199966430664,85.33999633789062,5526500.0
|
|
2016-06-20,85.5,86.5,85.23799896240234,85.48999786376953,2854100.0
|
|
2016-06-21,85.69000244140625,86.44000244140625,85.48999786376953,85.54000091552734,1953700.0
|
|
2016-06-22,85.20999908447266,85.98999786376953,85.08000183105469,85.94000244140625,1961400.0
|
|
2016-06-23,86.37000274658203,86.38800048828125,85.42500305175781,85.94000244140625,2452200.0
|
|
2016-06-24,83.7300033569336,85.0999984741211,83.41999816894531,83.69999694824219,11942100.0
|
|
2016-06-27,83.62999725341797,83.8499984741211,82.5,83.2300033569336,3458500.0
|
|
2016-06-28,84.7699966430664,84.79000091552734,83.0,83.87699890136719,3569400.0
|
|
2016-06-29,86.0999984741211,86.33000183105469,84.69999694824219,85.02999877929688,3348300.0
|
|
2016-06-30,88.4800033569336,88.62999725341797,86.16999816894531,86.38999938964844,5571200.0
|
|
2016-07-01,88.23999786376953,89.4000015258789,88.1500015258789,88.58000183105469,2551300.0
|
|
2016-07-05,88.73999786376953,89.48999786376953,87.5,88.19000244140625,3320400.0
|
|
2016-07-06,89.73999786376953,89.76499938964844,88.25,88.6500015258789,3331700.0
|
|
2016-07-07,89.30999755859375,89.81999969482422,88.80999755859375,89.56999969482422,2525600.0
|
|
2016-07-08,89.8499984741211,90.26000213623047,89.12999725341797,89.93000030517578,3703300.0
|
|
2016-07-11,89.83999633789062,90.1500015258789,89.30999755859375,89.93000030517578,2860500.0
|
|
2016-07-12,87.80000305175781,89.72000122070312,87.62999725341797,89.48999786376953,4362900.0
|
|
2016-07-13,89.0199966430664,89.08000183105469,87.62999725341797,87.83000183105469,2702400.0
|
|
2016-07-14,88.33999633789062,89.24700164794922,87.86000061035156,89.13999938964844,3457800.0
|
|
2016-07-15,88.86000061035156,89.22000122070312,88.12999725341797,88.9000015258789,2311700.0
|
|
2016-07-18,89.0999984741211,89.30000305175781,88.54000091552734,89.08000183105469,1769400.0
|
|
2016-07-19,88.97000122070312,89.11000061035156,88.26000213623047,88.83999633789062,1751700.0
|
|
2016-07-20,88.16999816894531,88.94999694824219,87.94000244140625,88.87000274658203,2229500.0
|
|
2016-07-21,87.63999938964844,88.19000244140625,87.3270034790039,88.0999984741211,2081100.0
|
|
2016-07-22,88.16000366210938,88.48999786376953,87.81500244140625,88.0199966430664,2022900.0
|
|
2016-07-25,88.41000366210938,88.43000030517578,87.83000183105469,88.16000366210938,1447400.0
|
|
2016-07-26,87.05999755859375,88.79000091552734,87.04000091552734,88.54000091552734,1553100.0
|
|
2016-07-27,85.62999725341797,87.45999908447266,85.19999694824219,87.37999725341797,3931700.0
|
|
2016-07-28,85.95999908447266,86.20999908447266,85.23999786376953,85.68000030517578,2190300.0
|
|
2016-07-29,86.38999938964844,86.62999725341797,85.86000061035156,86.2300033569336,1778900.0
|
|
2016-08-01,85.97000122070312,86.58000183105469,85.5199966430664,86.30000305175781,2778500.0
|
|
2016-08-02,85.1500015258789,85.75,84.63999938964844,85.75,2832300.0
|
|
2016-08-03,84.9000015258789,85.47599792480469,84.25,85.30999755859375,2491500.0
|
|
2016-08-04,85.54000091552734,85.63999938964844,84.68000030517578,85.12999725341797,3221800.0
|
|
2016-08-05,88.79000091552734,90.48999786376953,88.5,89.8499984741211,5106200.0
|
|
2016-08-08,88.75,88.79000091552734,87.58999633789062,88.70999908447266,2428000.0
|
|
2016-08-09,89.77999877929688,89.98999786376953,88.73500061035156,88.93000030517578,2275800.0
|
|
2016-08-10,89.3499984741211,89.94999694824219,88.97000122070312,89.7699966430664,1423100.0
|
|
2016-08-11,89.44000244140625,90.43000030517578,89.29000091552734,89.70999908447266,2588800.0
|
|
2016-08-12,89.55999755859375,90.47000122070312,89.2300033569336,89.2300033569336,1539100.0
|
|
2016-08-15,89.08000183105469,89.88999938964844,88.8499984741211,89.70999908447266,1661000.0
|
|
2016-08-16,88.95999908447266,89.16999816894531,88.25499725341797,89.02999877929688,2259300.0
|
|
2016-08-17,89.41000366210938,89.47000122070312,88.23999786376953,89.05000305175781,1832700.0
|
|
2016-08-18,89.76000213623047,89.86000061035156,89.0999984741211,89.30000305175781,1823000.0
|
|
2016-08-19,89.91999816894531,90.19999694824219,89.3499984741211,89.5999984741211,1694900.0
|
|
2016-08-22,89.97000122070312,90.38999938964844,89.5199966430664,89.87999725341797,2092800.0
|
|
2016-08-23,89.47000122070312,90.4800033569336,89.34700012207031,90.25,2020000.0
|
|
2016-08-24,88.94999694824219,88.98999786376953,88.02999877929688,88.83999633789062,2581200.0
|
|
2016-08-25,88.9000015258789,89.94000244140625,88.69300079345703,88.98999786376953,1825900.0
|
|
2016-08-26,88.16999816894531,89.44999694824219,87.91999816894531,89.04000091552734,1863600.0
|
|
2016-08-29,88.56999969482422,88.80999755859375,88.12999725341797,88.3499984741211,1685100.0
|
|
2016-08-30,87.97000122070312,88.82499694824219,87.7699966430664,88.62999725341797,1841500.0
|
|
2016-08-31,89.48999786376953,89.81999969482422,88.11000061035156,88.11000061035156,2696400.0
|
|
2016-09-01,89.4800033569336,89.70999908447266,88.54000091552734,89.56999969482422,2215500.0
|
|
2016-09-02,89.61000061035156,90.54000091552734,89.11000061035156,89.9000015258789,2062100.0
|
|
2016-09-06,89.73999786376953,90.18000030517578,89.13500213623047,89.69000244140625,1786400.0
|
|
2016-09-07,89.79000091552734,89.80999755859375,88.95999908447266,89.2300033569336,3344800.0
|
|
2016-09-08,89.19000244140625,89.79000091552734,88.70999908447266,89.69999694824219,2191600.0
|
|
2016-09-09,85.97000122070312,88.37000274658203,85.94999694824219,88.23999786376953,3837900.0
|
|
2016-09-12,88.55999755859375,88.69999694824219,85.3499984741211,85.58000183105469,3015000.0
|
|
2016-09-13,88.2699966430664,89.2699966430664,87.44999694824219,89.2699966430664,2579800.0
|
|
2016-09-14,87.68000030517578,88.81999969482422,87.37999725341797,88.12999725341797,1898400.0
|
|
2016-09-15,89.16999816894531,89.26000213623047,87.31999969482422,87.36000061035156,1912600.0
|
|
2016-09-16,88.94000244140625,89.12999725341797,87.6500015258789,88.83000183105469,4476800.0
|
|
2016-09-19,86.97000122070312,89.0,86.9000015258789,88.87999725341797,4032400.0
|
|
2016-09-20,87.12000274658203,87.72000122070312,87.0999984741211,87.4800033569336,3018400.0
|
|
2016-09-21,87.91000366210938,88.16000366210938,86.76000213623047,87.26000213623047,2592400.0
|
|
2016-09-22,89.05000305175781,89.16000366210938,88.33999633789062,88.62999725341797,1516800.0
|
|
2016-09-23,88.83000183105469,89.5,88.66999816894531,89.19000244140625,1467000.0
|
|
2016-09-26,88.52999877929688,88.9800033569336,88.05999755859375,88.77999877929688,1487400.0
|
|
2016-09-27,89.2300033569336,89.48999786376953,88.5199966430664,88.76000213623047,1530300.0
|
|
2016-09-28,89.55000305175781,89.62000274658203,88.80999755859375,89.58000183105469,1628700.0
|
|
2016-09-29,88.56999969482422,89.43000030517578,88.41000366210938,89.2300033569336,1411800.0
|
|
2016-09-30,89.51000213623047,89.91000366210938,88.8499984741211,89.0,2499200.0
|
|
2016-10-03,89.08000183105469,89.45999908447266,88.75,89.25,1857900.0
|
|
2016-10-04,88.0199966430664,89.29000091552734,87.69000244140625,89.29000091552734,1940500.0
|
|
2016-10-05,87.37999725341797,88.31999969482422,87.33999633789062,88.31999969482422,1910900.0
|
|
2016-10-06,87.48999786376953,87.66000366210938,86.77999877929688,87.02999877929688,1172000.0
|
|
2016-10-07,87.4000015258789,87.76000213623047,86.69999694824219,87.76000213623047,1723500.0
|
|
2016-10-10,88.5,88.66999816894531,87.44000244140625,87.44000244140625,2012500.0
|
|
2016-10-11,87.23999786376953,88.5,87.05999755859375,88.23999786376953,2508700.0
|
|
2016-10-12,87.13999938964844,88.45999908447266,87.0,88.45999908447266,3072600.0
|
|
2016-10-13,87.05000305175781,87.31999969482422,86.5,86.79000091552734,2861900.0
|
|
2016-10-14,88.52999877929688,88.69999694824219,87.05999755859375,87.33999633789062,2388900.0
|
|
2016-10-17,88.83000183105469,89.0,88.02999877929688,88.72000122070312,2208400.0
|
|
2016-10-18,88.93000030517578,90.1500015258789,88.9000015258789,90.08999633789062,2740000.0
|
|
2016-10-19,88.08000183105469,88.94999694824219,87.55000305175781,88.93000030517578,2721000.0
|
|
2016-10-20,87.95999908447266,88.76000213623047,87.22000122070312,87.22000122070312,2662100.0
|
|
2016-10-21,87.91999816894531,88.18000030517578,86.9800033569336,87.6500015258789,2086600.0
|
|
2016-10-24,88.91000366210938,89.22000122070312,88.51100158691406,88.61000061035156,1744500.0
|
|
2016-10-25,88.36000061035156,89.68000030517578,88.16999816894531,89.2300033569336,3220100.0
|
|
2016-10-26,88.08000183105469,88.69999694824219,87.91000366210938,88.51000213623047,1513400.0
|
|
2016-10-27,87.69000244140625,88.37000274658203,87.18099975585938,88.16999816894531,2127800.0
|
|
2016-10-28,88.08000183105469,88.66999816894531,87.4800033569336,87.4800033569336,1771100.0
|
|
2016-10-31,88.94999694824219,89.16000366210938,88.30999755859375,88.44000244140625,3577400.0
|
|
2016-11-01,88.37000274658203,89.18000030517578,88.11000061035156,89.0,2542700.0
|
|
2016-11-02,88.1500015258789,88.69000244140625,87.9800033569336,88.62999725341797,1916700.0
|
|
2016-11-03,86.25,88.37000274658203,86.12999725341797,88.12000274658203,5041900.0
|
|
2016-11-04,84.05000305175781,85.23999786376953,81.0,82.02999877929688,7825200.0
|
|
2016-11-07,86.02999877929688,86.08999633789062,84.30000305175781,85.31999969482422,4101100.0
|
|
2016-11-08,88.33999633789062,88.83999633789062,86.06999969482422,86.2300033569336,2791200.0
|
|
2016-11-09,84.94000244140625,86.97000122070312,84.18000030517578,86.18000030517578,5097200.0
|
|
2016-11-10,81.41999816894531,85.52999877929688,80.55999755859375,85.02999877929688,7643600.0
|
|
2016-11-11,81.20999908447266,81.73999786376953,80.16000366210938,81.0,4151100.0
|
|
2016-11-14,80.08000183105469,81.62999725341797,79.91999816894531,81.01000213623047,4463400.0
|
|
2016-11-15,81.13999938964844,81.72000122070312,80.22000122070312,80.56999969482422,5723900.0
|
|
2016-11-16,82.4000015258789,82.75,81.29000091552734,81.37999725341797,3327200.0
|
|
2016-11-17,82.83999633789062,82.83999633789062,81.5,82.30999755859375,3161600.0
|
|
2016-11-18,82.52999877929688,82.93000030517578,82.0199966430664,82.69999694824219,2715700.0
|
|
2016-11-21,83.63999938964844,83.81999969482422,82.20500183105469,82.52999877929688,2508600.0
|
|
2016-11-22,84.08999633789062,84.47000122070312,83.69999694824219,83.86000061035156,2648000.0
|
|
2016-11-23,82.44000244140625,84.30999755859375,81.7300033569336,83.80000305175781,3459900.0
|
|
2016-11-25,82.94999694824219,83.29000091552734,82.62999725341797,82.62999725341797,1230300.0
|
|
2016-11-28,83.22000122070312,83.66999816894531,82.36000061035156,82.94999694824219,2642300.0
|
|
2016-11-29,84.0,84.5,83.12999725341797,83.4000015258789,3744600.0
|
|
2016-11-30,81.6500015258789,83.51000213623047,81.6500015258789,83.0999984741211,3309900.0
|
|
2016-12-01,80.48999786376953,81.77999877929688,79.93000030517578,81.51000213623047,4043300.0
|
|
2016-12-02,80.91000366210938,81.5199966430664,80.3499984741211,80.73999786376953,2779300.0
|
|
2016-12-05,80.27999877929688,81.1500015258789,80.11499786376953,80.91000366210938,4415500.0
|
|
2016-12-06,79.95999908447266,80.87799835205078,79.69000244140625,80.61000061035156,3566800.0
|
|
2016-12-07,82.94999694824219,83.20999908447266,80.2699966430664,80.44000244140625,4870200.0
|
|
2016-12-08,82.30999755859375,82.79000091552734,81.86000061035156,82.58999633789062,2497500.0
|
|
2016-12-09,83.77999877929688,83.79299926757812,82.06999969482422,82.55000305175781,2380900.0
|
|
2016-12-12,84.19999694824219,84.83000183105469,83.29000091552734,83.5999984741211,2536300.0
|
|
2016-12-13,84.94000244140625,85.5999984741211,84.02999877929688,84.5999984741211,3644100.0
|
|
2016-12-14,84.36000061035156,85.4000015258789,83.72000122070312,84.9800033569336,3348600.0
|
|
2016-12-15,85.37000274658203,86.05999755859375,84.12999725341797,85.12999725341797,4410100.0
|
|
2016-12-16,86.45999908447266,86.55999755859375,84.86000061035156,85.87999725341797,6037700.0
|
|
2016-12-19,86.5999984741211,86.88999938964844,85.72000122070312,86.3499984741211,3365400.0
|
|
2016-12-20,85.9800033569336,86.5999984741211,85.33000183105469,86.27999877929688,2665500.0
|
|
2016-12-21,86.61000061035156,86.98999786376953,85.80000305175781,85.93000030517578,2202000.0
|
|
2016-12-22,87.27999877929688,87.29000091552734,86.30000305175781,86.44999694824219,1966300.0
|
|
2016-12-23,87.56999969482422,87.62000274658203,86.95999908447266,87.0999984741211,2484700.0
|
|
2016-12-27,87.58000183105469,88.08000183105469,87.30000305175781,87.66000366210938,1993200.0
|
|
2016-12-28,87.30999755859375,87.7699966430664,87.02999877929688,87.5,1384800.0
|
|
2016-12-29,87.93000030517578,88.1500015258789,87.30000305175781,87.30000305175781,1837800.0
|
|
2016-12-30,87.31999969482422,88.16000366210938,87.06999969482422,88.0199966430664,2051400.0
|
|
2017-01-03,87.52999877929688,87.97000122070312,86.4000015258789,87.8499984741211,3104600.0
|
|
2017-01-04,87.02999877929688,87.97000122070312,86.9000015258789,87.5199966430664,2274900.0
|
|
2017-01-05,86.52999877929688,87.30000305175781,86.08000183105469,86.9000015258789,3037400.0
|
|
2017-01-06,86.30999755859375,86.62999725341797,85.83000183105469,86.52999877929688,2450200.0
|
|
2017-01-09,86.06999969482422,86.4749984741211,85.58999633789062,86.25,2482400.0
|
|
2017-01-10,85.91000366210938,86.30000305175781,85.41000366210938,85.8499984741211,2539900.0
|
|
2017-01-11,86.76000213623047,87.04000091552734,86.04000091552734,86.12000274658203,2754500.0
|
|
2017-01-12,87.41999816894531,87.7699966430664,86.5,86.83000183105469,2484700.0
|
|
2017-01-13,87.02999877929688,87.43000030517578,86.5780029296875,87.41999816894531,1799100.0
|
|
2017-01-17,87.91999816894531,87.9749984741211,86.70999908447266,86.70999908447266,2304800.0
|
|
2017-01-18,88.3499984741211,88.58999633789062,87.80000305175781,87.80000305175781,2881800.0
|
|
2017-01-19,87.8499984741211,88.43000030517578,87.55000305175781,88.18000030517578,1690600.0
|
|
2017-01-20,88.94999694824219,89.0,88.01000213623047,88.3499984741211,2795500.0
|
|
2017-01-23,88.80000305175781,88.94999694824219,88.19999694824219,88.66000366210938,2654100.0
|
|
2017-01-24,88.69000244140625,89.19000244140625,88.31999969482422,88.91000366210938,2171100.0
|
|
2017-01-25,88.83999633789062,89.2699966430664,88.41000366210938,88.93000030517578,2262100.0
|
|
2017-01-26,89.41000366210938,89.9000015258789,88.71499633789062,89.48999786376953,3091900.0
|
|
2017-01-27,89.43000030517578,89.7699966430664,88.77999877929688,88.95999908447266,1842800.0
|
|
2017-01-30,89.08000183105469,89.5,88.62999725341797,89.08999633789062,2233600.0
|
|
2017-01-31,89.29000091552734,89.55999755859375,88.83499908447266,88.9000015258789,2650500.0
|
|
2017-02-01,88.41000366210938,89.33499908447266,88.30799865722656,88.88999938964844,1816800.0
|
|
2017-02-02,88.61000061035156,89.0999984741211,88.31999969482422,88.51000213623047,1826700.0
|
|
2017-02-03,89.2699966430664,89.3499984741211,88.63999938964844,89.20999908447266,2205100.0
|
|
2017-02-06,88.69999694824219,89.4000015258789,88.63999938964844,89.30000305175781,1359800.0
|
|
2017-02-07,88.80999755859375,89.0199966430664,88.5,88.70999908447266,2599300.0
|
|
2017-02-08,89.19000244140625,89.30999755859375,88.79000091552734,88.80999755859375,3300300.0
|
|
2017-02-09,89.77999877929688,90.38999938964844,89.04000091552734,89.2699966430664,2708300.0
|
|
2017-02-10,90.19999694824219,90.54000091552734,89.33999633789062,89.5999984741211,1882100.0
|
|
2017-02-13,90.58000183105469,90.5999984741211,89.69499969482422,90.30999755859375,1812500.0
|
|
2017-02-14,90.80999755859375,91.06300354003906,90.0999984741211,90.56999969482422,2322700.0
|
|
2017-02-15,91.09500122070312,91.30000305175781,90.26000213623047,91.12999725341797,3083900.0
|
|
2017-02-16,87.27999877929688,89.83999633789062,86.3499984741211,89.0999984741211,10584700.0
|
|
2017-02-17,96.6500015258789,97.7699966430664,91.8499984741211,92.0,30007700.0
|
|
2017-02-21,94.87000274658203,95.4800033569336,91.3499984741211,91.81999969482422,14423200.0
|
|
2017-02-22,93.36000061035156,95.0,92.98999786376953,94.8499984741211,4990400.0
|
|
2017-02-23,92.94000244140625,93.62000274658203,92.3499984741211,93.29000091552734,2901000.0
|
|
2017-02-24,93.08000183105469,93.80000305175781,92.56999969482422,93.51000213623047,2670500.0
|
|
2017-02-27,90.61000061035156,92.87000274658203,90.33000183105469,92.5999984741211,6084900.0
|
|
2017-02-28,91.51000213623047,91.9800033569336,90.3499984741211,90.68000030517578,4267700.0
|
|
2017-03-01,91.43000030517578,91.91000366210938,90.6500015258789,91.7699966430664,2858600.0
|
|
2017-03-02,91.27999877929688,91.69000244140625,90.77999877929688,91.5,2552700.0
|
|
2017-03-03,91.5,91.5,90.80999755859375,91.25,1653000.0
|
|
2017-03-06,91.16000366210938,91.51000213623047,90.79000091552734,91.0199966430664,2044900.0
|
|
2017-03-07,90.80000305175781,91.44000244140625,90.72000122070312,90.80999755859375,1491000.0
|
|
2017-03-08,90.9000015258789,91.16999816894531,90.44000244140625,90.66999816894531,2034200.0
|
|
2017-03-09,91.52999877929688,91.58499908447266,90.62000274658203,90.7699966430664,2108500.0
|
|
2017-03-10,91.51000213623047,92.09100341796875,91.26000213623047,92.08000183105469,2277100.0
|
|
2017-03-13,91.18000030517578,91.5,91.0199966430664,91.37000274658203,2182900.0
|
|
2017-03-14,91.05999755859375,91.3499984741211,90.66999816894531,91.16000366210938,2097300.0
|
|
2017-03-15,91.83999633789062,92.13999938964844,91.08999633789062,91.58999633789062,2076300.0
|
|
2017-03-16,92.7699966430664,93.2699966430664,92.16000366210938,92.73999786376953,4139000.0
|
|
2017-03-17,91.9800033569336,93.66999816894531,91.81999969482422,93.5999984741211,5655700.0
|
|
2017-03-20,92.36000061035156,92.94999694824219,91.88999938964844,92.02999877929688,2063000.0
|
|
2017-03-21,91.9000015258789,92.77999877929688,91.58999633789062,92.30999755859375,2322600.0
|
|
2017-03-22,92.29000091552734,92.75,92.04000091552734,92.25,1540300.0
|
|
2017-03-23,92.01000213623047,92.77999877929688,91.9000015258789,92.05000305175781,1833300.0
|
|
2017-03-24,91.68000030517578,92.4000015258789,91.31999969482422,92.23999786376953,1703800.0
|
|
2017-03-27,91.25,91.58999633789062,91.09100341796875,91.5,1699000.0
|
|
2017-03-28,91.41000366210938,91.66500091552734,90.77999877929688,90.77999877929688,2222800.0
|
|
2017-03-29,91.48999786376953,91.5999984741211,91.05999755859375,91.19999694824219,1462600.0
|
|
2017-03-30,91.0999984741211,91.66999816894531,91.04000091552734,91.43000030517578,1143100.0
|
|
2017-03-31,90.80999755859375,91.19000244140625,90.56999969482422,90.87999725341797,2205100.0
|
|
2017-04-03,91.05999755859375,91.27999877929688,90.62999725341797,90.80000305175781,3414800.0
|
|
2017-04-04,91.22000122070312,91.25,90.2699966430664,90.69999694824219,2194000.0
|
|
2017-04-05,91.41999816894531,92.41999816894531,91.02999877929688,91.0999984741211,2694700.0
|
|
2017-04-06,90.94999694824219,91.79000091552734,90.6500015258789,91.48999786376953,2096900.0
|
|
2017-04-07,90.69999694824219,91.48999786376953,90.66999816894531,91.16999816894531,2000300.0
|
|
2017-04-10,90.88999938964844,91.0,90.16000366210938,90.6500015258789,3496900.0
|
|
2017-04-11,90.83000183105469,91.06999969482422,90.38800048828125,90.88999938964844,1396500.0
|
|
2017-04-12,91.93000030517578,92.13999938964844,91.01000213623047,91.02999877929688,2007400.0
|
|
2017-04-13,91.5,92.05000305175781,91.4800033569336,92.05000305175781,1816300.0
|
|
2017-04-17,91.58000183105469,91.95999908447266,91.02999877929688,91.80000305175781,1803800.0
|
|
2017-04-18,92.5,92.62999725341797,91.33000183105469,91.54000091552734,2135100.0
|
|
2017-04-19,91.8499984741211,92.44999694824219,91.69000244140625,92.43000030517578,1978300.0
|
|
2017-04-20,92.04000091552734,92.4000015258789,91.55000305175781,92.11000061035156,1787900.0
|
|
2017-04-21,91.5999984741211,92.23999786376953,91.55999755859375,92.12999725341797,1964500.0
|
|
2017-04-24,92.55999755859375,92.87000274658203,92.01000213623047,92.01000213623047,2185400.0
|
|
2017-04-25,92.29000091552734,92.8949966430664,92.27999877929688,92.63999938964844,1882400.0
|
|
2017-04-26,90.91999816894531,92.33000183105469,90.87999725341797,92.31999969482422,2736600.0
|
|
2017-04-27,90.83000183105469,91.41999816894531,90.66000366210938,90.91999816894531,2290300.0
|
|
2017-04-28,90.38999938964844,91.2300033569336,89.83000183105469,91.19999694824219,2894500.0
|
|
2017-05-01,89.47000122070312,90.75,89.3499984741211,90.6500015258789,3363600.0
|
|
2017-05-02,89.0,89.83000183105469,88.76000213623047,89.63999938964844,3058600.0
|
|
2017-05-03,89.13999938964844,90.22000122070312,88.9000015258789,90.22000122070312,2695300.0
|
|
2017-05-04,89.69999694824219,91.80000305175781,87.13999938964844,88.0,6391200.0
|
|
2017-05-05,89.62999725341797,90.0999984741211,89.18000030517578,89.86000061035156,2267300.0
|
|
2017-05-08,89.4800033569336,89.7699966430664,89.0,89.58000183105469,2311600.0
|
|
2017-05-09,89.19999694824219,89.6510009765625,88.87000274658203,89.2300033569336,2299200.0
|
|
2017-05-10,89.33000183105469,89.4000015258789,88.94000244140625,89.11000061035156,1654400.0
|
|
2017-05-11,89.27999877929688,89.45999908447266,88.80000305175781,88.80000305175781,1402500.0
|
|
2017-05-12,88.94999694824219,89.44999694824219,88.66999816894531,89.33999633789062,1827300.0
|
|
2017-05-15,89.44999694824219,89.47000122070312,88.55999755859375,88.76000213623047,2029600.0
|
|
2017-05-16,89.11000061035156,89.83000183105469,88.8499984741211,89.26000213623047,1974600.0
|
|
2017-05-17,89.51000213623047,90.13999938964844,88.51000213623047,88.91000366210938,3866600.0
|
|
2017-05-18,90.16000366210938,90.7300033569336,88.91000366210938,89.6500015258789,2854700.0
|
|
2017-05-19,90.27999877929688,90.55000305175781,89.4000015258789,89.75,2707600.0
|
|
2017-05-22,91.18000030517578,91.33000183105469,90.04000091552734,90.11000061035156,1830500.0
|
|
2017-05-23,91.87000274658203,92.0,91.01000213623047,91.20999908447266,1803500.0
|
|
2017-05-24,92.58999633789062,92.66000366210938,91.77999877929688,92.0,1814900.0
|
|
2017-05-25,92.80999755859375,93.01000213623047,92.37999725341797,92.69000244140625,1665400.0
|
|
2017-05-26,92.98999786376953,93.08999633789062,92.5199966430664,92.9000015258789,1308000.0
|
|
2017-05-30,92.45999908447266,93.0,92.18800354003906,92.94000244140625,1952600.0
|
|
2017-05-31,92.19999694824219,92.94999694824219,91.97000122070312,92.62999725341797,2283000.0
|
|
2017-06-01,92.7300033569336,92.73999786376953,91.41999816894531,92.3499984741211,2466000.0
|
|
2017-06-02,93.54000091552734,93.55000305175781,92.37999725341797,92.94000244140625,2506100.0
|
|
2017-06-05,93.44000244140625,93.69999694824219,93.05000305175781,93.58000183105469,1707500.0
|
|
2017-06-06,93.20999908447266,93.87000274658203,93.08000183105469,93.44999694824219,1758500.0
|
|
2017-06-07,93.7699966430664,93.87999725341797,93.13999938964844,93.44999694824219,1987300.0
|
|
2017-06-08,92.56999969482422,93.66999816894531,92.4749984741211,93.45999908447266,2458700.0
|
|
2017-06-09,90.83000183105469,92.54000091552734,90.45999908447266,92.4800033569336,2801800.0
|
|
2017-06-12,91.25,92.41999816894531,90.42900085449219,90.5999984741211,2720600.0
|
|
2017-06-13,91.58999633789062,91.66000366210938,90.16999816894531,90.68000030517578,1909800.0
|
|
2017-06-14,91.45999908447266,92.44999694824219,90.98999786376953,92.1500015258789,1697300.0
|
|
2017-06-15,91.6500015258789,91.83999633789062,91.01000213623047,91.16000366210938,2312700.0
|
|
2017-06-16,89.41000366210938,91.22000122070312,88.91000366210938,90.87000274658203,7470600.0
|
|
2017-06-19,89.8499984741211,90.23999786376953,89.0199966430664,89.95999908447266,3331600.0
|
|
2017-06-20,89.27999877929688,89.77200317382812,89.13999938964844,89.66000366210938,2659500.0
|
|
2017-06-21,89.4000015258789,89.697998046875,89.11000061035156,89.30999755859375,2186200.0
|
|
2017-06-22,89.0999984741211,89.75,88.8949966430664,89.47000122070312,2721000.0
|
|
2017-06-23,88.8499984741211,89.4000015258789,88.56999969482422,89.4000015258789,4205800.0
|
|
2017-06-26,88.94000244140625,89.7300033569336,88.87000274658203,89.52999877929688,1704300.0
|
|
2017-06-27,87.51000213623047,88.94999694824219,87.4800033569336,88.76000213623047,2962100.0
|
|
2017-06-28,87.81999969482422,88.48999786376953,87.20999908447266,88.11000061035156,3032300.0
|
|
2017-06-29,85.76000213623047,87.81300354003906,85.44999694824219,87.69000244140625,5189200.0
|
|
2017-06-30,85.63999938964844,87.2699966430664,85.5,87.19999694824219,3415000.0
|
|
2017-07-03,84.47000122070312,86.0999984741211,84.38999938964844,85.95999908447266,2905500.0
|
|
2017-07-05,83.79000091552734,84.76000213623047,83.6449966430664,84.45999908447266,4607700.0
|
|
2017-07-06,82.81999969482422,83.61000061035156,82.62000274658203,83.30000305175781,3403100.0
|
|
2017-07-07,83.04000091552734,83.9000015258789,82.19999694824219,82.58000183105469,3454600.0
|
|
2017-07-10,82.7699966430664,83.7300033569336,82.76000213623047,83.38999938964844,2980600.0
|
|
2017-07-11,83.75,83.98999786376953,82.19999694824219,82.19999694824219,5022700.0
|
|
2017-07-12,84.69999694824219,85.18000030517578,84.29000091552734,84.33000183105469,4026400.0
|
|
2017-07-13,84.8499984741211,85.04000091552734,84.33499908447266,84.73999786376953,2626500.0
|
|
2017-07-14,85.6500015258789,85.69999694824219,84.83000183105469,85.30999755859375,2533600.0
|
|
2017-07-17,85.5999984741211,85.75,85.08999633789062,85.68000030517578,1831500.0
|
|
2017-07-18,85.5999984741211,85.8499984741211,85.1729965209961,85.69000244140625,1586800.0
|
|
2017-07-19,85.69000244140625,85.8499984741211,85.20999908447266,85.62999725341797,2184500.0
|
|
2017-07-20,85.9000015258789,86.0999984741211,85.66500091552734,86.0999984741211,2770500.0
|
|
2017-07-21,86.16000366210938,86.19000244140625,85.41000366210938,85.66000366210938,2840800.0
|
|
2017-07-24,86.22000122070312,86.30999755859375,85.5999984741211,86.12000274658203,1881400.0
|
|
2017-07-25,87.41999816894531,87.61000061035156,86.1449966430664,86.23999786376953,3016900.0
|
|
2017-07-26,87.66000366210938,90.37999725341797,87.41000366210938,87.5,2935300.0
|
|
2017-07-27,88.19000244140625,88.22000122070312,87.30999755859375,87.52999877929688,3025800.0
|
|
2017-07-28,87.63999938964844,88.06999969482422,87.06999969482422,87.80000305175781,1902100.0
|
|
2017-07-31,87.45999908447266,87.98999786376953,86.9800033569336,87.79000091552734,2593100.0
|
|
2017-08-01,86.66999816894531,87.7699966430664,86.55000305175781,87.37999725341797,3281500.0
|
|
2017-08-02,86.87000274658203,87.13999938964844,85.4800033569336,86.29000091552734,3770500.0
|
|
2017-08-03,86.51000213623047,87.5989990234375,86.33000183105469,86.9000015258789,3966400.0
|
|
2017-08-04,86.66000366210938,87.58000183105469,85.98100280761719,87.58000183105469,8002300.0
|
|
2017-08-07,87.0199966430664,87.2300033569336,86.26000213623047,86.54000091552734,3195100.0
|
|
2017-08-08,86.16000366210938,86.9800033569336,86.0199966430664,86.63999938964844,3125500.0
|
|
2017-08-09,86.45999908447266,86.73999786376953,85.51000213623047,86.0,2527100.0
|
|
2017-08-10,85.88999938964844,86.4000015258789,85.58000183105469,85.91999816894531,3015600.0
|
|
2017-08-11,86.47000122070312,86.56999969482422,85.63999938964844,85.9000015258789,2538900.0
|
|
2017-08-14,87.0199966430664,87.29000091552734,86.5,86.75,2473400.0
|
|
2017-08-15,86.73999786376953,87.19999694824219,86.50199890136719,87.05000305175781,1766700.0
|
|
2017-08-16,86.5,86.68000030517578,86.27999877929688,86.44999694824219,1920100.0
|
|
2017-08-17,85.11000061035156,86.76000213623047,85.08000183105469,86.2699966430664,3023000.0
|
|
2017-08-18,84.48999786376953,85.27999877929688,84.16000366210938,84.91999816894531,2833500.0
|
|
2017-08-21,84.55000305175781,84.7300033569336,84.25,84.7300033569336,1764700.0
|
|
2017-08-22,85.05000305175781,85.12999725341797,84.6500015258789,84.76000213623047,2038600.0
|
|
2017-08-23,84.75,85.16000366210938,84.4800033569336,84.94999694824219,1687600.0
|
|
2017-08-24,82.80000305175781,84.58999633789062,82.69000244140625,84.5,3438100.0
|
|
2017-08-25,82.5999984741211,83.31999969482422,82.44999694824219,83.27999877929688,3285600.0
|
|
2017-08-28,82.13999938964844,83.0,81.625,82.77999877929688,2644100.0
|
|
2017-08-29,81.44000244140625,82.11000061035156,81.08799743652344,81.77999877929688,3491400.0
|
|
2017-08-30,81.93000030517578,82.19000244140625,81.2300033569336,81.5,3426800.0
|
|
2017-08-31,80.75,82.0999984741211,80.29000091552734,81.0999984741211,5374100.0
|
|
2017-09-01,80.8499984741211,81.0999984741211,80.0999984741211,80.75,4889900.0
|
|
2017-09-05,81.1500015258789,81.5,80.55000305175781,80.72000122070312,3301700.0
|
|
2017-09-06,81.33000183105469,81.4000015258789,80.83000183105469,81.2300033569336,2517500.0
|
|
2017-09-07,81.45999908447266,81.72000122070312,80.83000183105469,81.44999694824219,3257200.0
|
|
2017-09-08,81.72000122070312,82.0199966430664,80.66000366210938,81.44999694824219,3546800.0
|
|
2017-09-11,82.55000305175781,82.55999755859375,81.95999908447266,82.0999984741211,2905500.0
|
|
2017-09-12,82.18000030517578,82.9800033569336,82.05999755859375,82.81999969482422,2256000.0
|
|
2017-09-13,81.91000366210938,82.3499984741211,81.66999816894531,82.26000213623047,2939200.0
|
|
2017-09-14,81.27999877929688,82.0,81.0,81.9800033569336,2987900.0
|
|
2017-09-15,81.43000030517578,81.87999725341797,80.5199966430664,81.33000183105469,5962900.0
|
|
2017-09-18,81.4000015258789,81.61000061035156,81.04000091552734,81.23999786376953,2766200.0
|
|
2017-09-19,80.83000183105469,81.41999816894531,80.5999984741211,81.30000305175781,2382900.0
|
|
2017-09-20,79.87000274658203,80.55999755859375,79.12999725341797,80.48999786376953,6182400.0
|
|
2017-09-21,79.01000213623047,80.45999908447266,78.94000244140625,79.98999786376953,2962700.0
|
|
2017-09-22,77.5199966430664,79.23999786376953,77.4000015258789,79.01000213623047,4792600.0
|
|
2017-09-25,78.41999816894531,78.44999694824219,77.47000122070312,77.5999984741211,4332600.0
|
|
2017-09-26,78.58999633789062,78.91000366210938,78.02999877929688,78.5999984741211,3160300.0
|
|
2017-09-27,78.2300033569336,78.80000305175781,77.80000305175781,78.63999938964844,3278800.0
|
|
2017-09-28,77.97000122070312,78.75,77.7300033569336,78.27999877929688,2804500.0
|
|
2017-09-29,77.55000305175781,78.26899719238281,77.44000244140625,78.02999877929688,3781800.0
|
|
2017-10-02,77.8499984741211,78.2699966430664,76.88999938964844,77.55000305175781,3635900.0
|
|
2017-10-03,77.81999969482422,78.13999938964844,77.29000091552734,77.94999694824219,2372900.0
|
|
2017-10-04,77.7699966430664,78.1500015258789,76.76000213623047,77.2300033569336,3681100.0
|
|
2017-10-05,78.25,78.48500061035156,77.69999694824219,77.94999694824219,2845300.0
|
|
2017-10-06,78.18000030517578,78.94000244140625,77.98500061035156,78.83999633789062,2355900.0
|
|
2017-10-09,77.33000183105469,78.62000274658203,77.19499969482422,78.29000091552734,2673700.0
|
|
2017-10-10,78.13999938964844,78.25,77.66000366210938,77.75,2984700.0
|
|
2017-10-11,78.19000244140625,78.66000366210938,77.91999816894531,78.05999755859375,2327700.0
|
|
2017-10-12,78.1500015258789,78.64800262451172,78.04000091552734,78.3499984741211,2485400.0
|
|
2017-10-13,77.73999786376953,78.5999984741211,77.66000366210938,78.55000305175781,3707800.0
|
|
2017-10-16,77.6500015258789,78.09500122070312,77.4800033569336,77.79000091552734,3432300.0
|
|
2017-10-17,77.54000091552734,78.01000213623047,77.33999633789062,77.7300033569336,4373400.0
|
|
2017-10-18,77.0999984741211,77.46199798583984,76.66999816894531,77.41000366210938,3279400.0
|
|
2017-10-19,76.47000122070312,77.08799743652344,76.30999755859375,77.0,3965000.0
|
|
2017-10-20,76.70999908447266,77.0999984741211,76.12000274658203,76.7699966430664,4761200.0
|
|
2017-10-23,77.05999755859375,77.0999984741211,76.44999694824219,76.87999725341797,4240900.0
|
|
2017-10-24,77.22000122070312,77.41999816894531,76.93000030517578,77.12000274658203,3061500.0
|
|
2017-10-25,77.33000183105469,77.41999816894531,76.2300033569336,76.7300033569336,3927100.0
|
|
2017-10-26,77.30000305175781,77.94000244140625,77.1500015258789,77.58999633789062,2849600.0
|
|
2017-10-27,77.30000305175781,77.47000122070312,76.23500061035156,76.81999969482422,3751800.0
|
|
2017-10-30,75.2699966430664,77.22000122070312,75.20999908447266,77.19999694824219,5216300.0
|
|
2017-10-31,77.33000183105469,77.4000015258789,76.0199966430664,76.18000030517578,4836100.0
|
|
2017-11-01,77.69999694824219,77.86000061035156,77.08000183105469,77.70999908447266,4052600.0
|
|
2017-11-02,78.02999877929688,78.19000244140625,75.51000213623047,76.83999633789062,6533400.0
|
|
2017-11-03,78.0,78.19000244140625,77.56999969482422,77.87000274658203,4077600.0
|
|
2017-11-06,77.0,78.22000122070312,76.51000213623047,78.08999633789062,4682000.0
|
|
2017-11-07,78.18000030517578,78.63999938964844,76.48999786376953,76.93000030517578,3421700.0
|
|
2017-11-08,79.58000183105469,80.08999633789062,78.22000122070312,78.63999938964844,4058700.0
|
|
2017-11-09,79.41000366210938,79.94000244140625,79.0199966430664,79.26000213623047,3431600.0
|
|
2017-11-10,79.72000122070312,79.87999725341797,78.97000122070312,78.97000122070312,3403000.0
|
|
2017-11-13,79.8499984741211,80.37000274658203,79.5999984741211,79.66000366210938,3237500.0
|
|
2017-11-14,79.37999725341797,79.87999725341797,79.02999877929688,79.54000091552734,2839200.0
|
|
2017-11-15,78.77999877929688,79.88999938964844,78.56999969482422,79.48999786376953,3277400.0
|
|
2017-11-16,79.68000030517578,80.16000366210938,78.51000213623047,78.72000122070312,3028900.0
|
|
2017-11-17,79.62999725341797,80.06999969482422,79.2750015258789,79.62999725341797,4263200.0
|
|
2017-11-20,79.93000030517578,80.95999908447266,79.62999725341797,79.69999694824219,3736700.0
|
|
2017-11-21,80.01000213623047,80.29000091552734,79.76000213623047,80.12000274658203,2455600.0
|
|
2017-11-22,79.81999969482422,80.19999694824219,79.58999633789062,80.04000091552734,2923900.0
|
|
2017-11-24,79.76000213623047,80.3499984741211,79.54000091552734,80.25,1144800.0
|
|
2017-11-27,79.61000061035156,80.04000091552734,79.44999694824219,79.76000213623047,4605000.0
|
|
2017-11-28,78.9800033569336,79.86000061035156,78.71499633789062,79.69999694824219,3165500.0
|
|
2017-11-29,81.08999633789062,81.55999755859375,78.83000183105469,78.94999694824219,4067400.0
|
|
2017-11-30,81.37000274658203,82.18000030517578,80.5,81.44000244140625,4409700.0
|
|
2017-12-01,81.20999908447266,81.5999984741211,80.29000091552734,80.94999694824219,3360800.0
|
|
2017-12-04,81.91999816894531,82.29000091552734,81.16500091552734,81.31999969482422,2908100.0
|
|
2017-12-05,80.63999938964844,82.4800033569336,80.51000213623047,82.05000305175781,3248000.0
|
|
2017-12-06,80.48999786376953,81.13999938964844,80.23999786376953,80.75,2582100.0
|
|
2017-12-07,79.36000061035156,80.5,79.30999755859375,80.16999816894531,2532300.0
|
|
2017-12-08,78.4800033569336,79.70600128173828,77.93499755859375,79.5999984741211,5332600.0
|
|
2017-12-11,78.37000274658203,78.38999938964844,77.19000244140625,78.18000030517578,3988400.0
|
|
2017-12-12,78.94999694824219,79.08999633789062,78.12000274658203,78.33000183105469,3140800.0
|
|
2017-12-13,79.27999877929688,79.5999984741211,78.7699966430664,79.25,3028300.0
|
|
2017-12-14,78.9800033569336,79.69999694824219,78.87000274658203,79.27999877929688,3321300.0
|
|
2017-12-15,79.54000091552734,79.83000183105469,79.01000213623047,79.80000305175781,6684900.0
|
|
2017-12-18,79.37000274658203,80.36000061035156,79.29000091552734,79.9800033569336,2721100.0
|
|
2017-12-19,78.5199966430664,79.81999969482422,78.38999938964844,79.5199966430664,2889900.0
|
|
2017-12-20,77.37999725341797,78.88999938964844,77.31999969482422,78.80999755859375,3802400.0
|
|
2017-12-21,77.87999725341797,78.16999816894531,77.06999969482422,77.83999633789062,4562400.0
|
|
2017-12-22,78.23999786376953,78.5999984741211,77.87999725341797,78.13999938964844,3091400.0
|
|
2017-12-26,78.11000061035156,78.47000122070312,78.0,78.12000274658203,2532000.0
|
|
2017-12-27,77.9800033569336,78.5999984741211,77.94999694824219,78.23999786376953,1757300.0
|
|
2017-12-28,77.91999816894531,78.29000091552734,77.72000122070312,78.22000122070312,1883800.0
|
|
2017-12-29,77.76000213623047,78.68000030517578,77.69000244140625,77.69999694824219,2443700.0
|
|
2018-01-02,77.0199966430664,78.30999755859375,76.87999725341797,78.22000122070312,4009000.0
|
|
2018-01-03,77.01000213623047,77.58999633789062,76.9000015258789,77.33000183105469,3369300.0
|
|
2018-01-04,77.91000366210938,78.22000122070312,77.05999755859375,77.2300033569336,3608500.0
|
|
2018-01-05,77.83999633789062,78.33000183105469,77.2300033569336,78.04000091552734,4152500.0
|
|
2018-01-08,78.4800033569336,78.58000183105469,77.81999969482422,77.81999969482422,3126900.0
|
|
2018-01-09,78.62000274658203,78.72000122070312,78.05000305175781,78.54000091552734,3436500.0
|
|
2018-01-10,77.88999938964844,78.6500015258789,77.4000015258789,78.6500015258789,3823700.0
|
|
2018-01-11,77.12999725341797,78.19999694824219,77.0199966430664,78.0199966430664,3493700.0
|
|
2018-01-12,77.3499984741211,77.56999969482422,76.5999984741211,77.3499984741211,4223500.0
|
|
2018-01-16,78.63999938964844,78.91999816894531,77.55999755859375,77.97000122070312,5327800.0
|
|
2018-01-17,80.06999969482422,80.66999816894531,78.79000091552734,79.11000061035156,6547600.0
|
|
2018-01-18,79.2699966430664,80.5999984741211,79.0199966430664,80.16000366210938,3447200.0
|
|
2018-01-19,79.66000366210938,79.95999908447266,79.0999984741211,79.52999877929688,3749400.0
|
|
2018-01-22,80.16999816894531,80.44999694824219,79.76000213623047,79.81999969482422,3988300.0
|
|
2018-01-23,80.2699966430664,80.52999877929688,79.55999755859375,79.76000213623047,2833000.0
|
|
2018-01-24,79.86000061035156,80.58999633789062,79.70999908447266,80.5,3119600.0
|
|
2018-01-25,79.66999816894531,80.44499969482422,79.38200378417969,80.0,2927300.0
|
|
2018-01-26,79.38999938964844,80.0,78.4000015258789,79.9000015258789,4772400.0
|
|
2018-01-29,78.41999816894531,79.87999725341797,78.38999938964844,79.16999816894531,3280500.0
|
|
2018-01-30,78.5,79.66000366210938,78.43000030517578,78.63999938964844,3334300.0
|
|
2018-01-31,78.38999938964844,78.87999725341797,77.8499984741211,78.62000274658203,4855700.0
|
|
2018-02-01,78.56999969482422,78.94999694824219,77.5999984741211,78.12000274658203,3119800.0
|
|
2018-02-02,77.19000244140625,78.33999633789062,76.6500015258789,78.12000274658203,5239700.0
|
|
2018-02-05,74.26000213623047,77.93900299072266,74.17500305175781,77.29000091552734,5372900.0
|
|
2018-02-06,74.30999755859375,74.31999969482422,72.05000305175781,73.83999633789062,7556400.0
|
|
2018-02-07,73.55000305175781,74.70999908447266,73.5199966430664,73.83999633789062,6753700.0
|
|
2018-02-08,71.58000183105469,74.04000091552734,71.25,73.5999984741211,8210800.0
|
|
2018-02-09,71.37999725341797,72.66000366210938,70.24500274658203,72.0,6871000.0
|
|
2018-02-12,71.80999755859375,72.62999725341797,71.44999694824219,71.5199966430664,4372900.0
|
|
2018-02-13,71.70999908447266,71.98999786376953,70.68000030517578,71.5199966430664,4043600.0
|
|
2018-02-14,71.91999816894531,72.04000091552734,70.69999694824219,71.33999633789062,5503100.0
|
|
2018-02-15,72.70999908447266,72.77999877929688,70.6500015258789,72.19000244140625,7410900.0
|
|
2018-02-16,70.80000305175781,71.25,67.6500015258789,69.94000244140625,14988800.0
|
|
2018-02-20,68.69000244140625,70.80000305175781,68.0199966430664,70.77999877929688,8715200.0
|
|
2018-02-21,67.47000122070312,68.93000030517578,67.44000244140625,68.91999816894531,6647900.0
|
|
2018-02-22,67.63999938964844,68.2490005493164,67.05000305175781,67.37999725341797,5972000.0
|
|
2018-02-23,69.0199966430664,69.11000061035156,67.3499984741211,67.95999908447266,5740900.0
|
|
2018-02-26,69.73999786376953,70.0,68.55999755859375,69.5999984741211,7520500.0
|
|
2018-02-27,67.87000274658203,70.01499938964844,67.86000061035156,69.61000061035156,5412100.0
|
|
2018-02-28,67.05000305175781,68.58999633789062,67.02999877929688,68.2699966430664,6193000.0
|
|
2018-03-01,66.88999938964844,67.98899841308594,66.36000061035156,67.13999938964844,5209600.0
|
|
2018-03-02,67.16999816894531,67.61000061035156,66.5199966430664,67.0199966430664,4820800.0
|
|
2018-03-05,67.43000030517578,67.7300033569336,66.72000122070312,66.72000122070312,3910800.0
|
|
2018-03-06,67.7699966430664,67.87000274658203,67.2300033569336,67.69999694824219,3539400.0
|
|
2018-03-07,67.45999908447266,67.58999633789062,66.7300033569336,67.3499984741211,3316500.0
|
|
2018-03-08,66.98999786376953,67.36000061035156,66.46499633789062,67.16999816894531,3508400.0
|
|
2018-03-09,67.2300033569336,67.5999984741211,66.52999877929688,67.19999694824219,4911000.0
|
|
2018-03-12,67.69999694824219,67.88999938964844,67.0999984741211,67.26000213623047,2653200.0
|
|
2018-03-13,67.37000274658203,67.94999694824219,67.16000366210938,67.83999633789062,3360700.0
|
|
2018-03-14,66.58000183105469,67.91000366210938,66.22000122070312,67.61000061035156,3900900.0
|
|
2018-03-15,65.45999908447266,66.66999816894531,65.11499786376953,66.4000015258789,4870800.0
|
|
2018-03-16,65.36000061035156,65.83999633789062,64.94000244140625,65.44999694824219,7204500.0
|
|
2018-03-19,63.95000076293945,65.36000061035156,63.58000183105469,65.18000030517578,6947200.0
|
|
2018-03-20,63.18000030517578,64.20999908447266,62.81999969482422,64.02999877929688,7502500.0
|
|
2018-03-21,61.9900016784668,62.7599983215332,61.75,62.529998779296875,7088700.0
|
|
2018-03-22,60.529998779296875,61.959999084472656,60.4900016784668,61.72999954223633,8156600.0
|
|
2018-03-23,60.029998779296875,61.65700149536133,59.95000076293945,60.72999954223633,6316300.0
|
|
2018-03-26,61.650001525878906,61.72999954223633,60.529998779296875,60.880001068115234,5310600.0
|
|
2018-03-27,60.70000076293945,61.97999954223633,60.38999938964844,61.7400016784668,5276500.0
|
|
2018-03-28,61.369998931884766,61.959999084472656,60.750999450683594,60.84000015258789,4778200.0
|
|
2018-03-29,62.290000915527344,62.619998931884766,61.685001373291016,61.790000915527344,5001900.0
|
|
2018-04-02,60.060001373291016,62.0,59.790000915527344,61.939998626708984,5294200.0
|
|
2018-04-03,60.2400016784668,60.65999984741211,59.47999954223633,60.619998931884766,6325300.0
|
|
2018-04-04,61.380001068115234,61.823001861572266,59.72600173950195,59.790000915527344,4764400.0
|
|
2018-04-05,61.310001373291016,61.900001525878906,60.95000076293945,61.70000076293945,4272700.0
|
|
2018-04-06,60.540000915527344,61.97999954223633,60.15999984741211,61.09000015258789,3932000.0
|
|
2018-04-09,60.650001525878906,61.400001525878906,60.34000015258789,60.88999938964844,4669300.0
|
|
2018-04-10,61.25,61.81999969482422,60.619998931884766,61.650001525878906,4667400.0
|
|
2018-04-11,61.540000915527344,61.83000183105469,60.779998779296875,60.849998474121094,3852600.0
|
|
2018-04-12,60.939998626708984,61.70500183105469,60.779998779296875,61.529998779296875,5145800.0
|
|
2018-04-13,60.91999816894531,61.130001068115234,60.4900016784668,61.06999969482422,3746000.0
|
|
2018-04-16,61.189998626708984,61.310001373291016,59.91999816894531,60.02000045776367,5446000.0
|
|
2018-04-17,61.689998626708984,61.810001373291016,61.09000015258789,61.689998626708984,4444100.0
|
|
2018-04-18,60.790000915527344,61.79999923706055,60.349998474121094,61.65999984741211,5525800.0
|
|
2018-04-19,59.72999954223633,60.88999938964844,59.630001068115234,60.75,7461800.0
|
|
2018-04-20,58.220001220703125,60.15800094604492,57.54999923706055,59.849998474121094,9765800.0
|
|
2018-04-23,57.68000030517578,58.189998626708984,57.40999984741211,58.0,7905100.0
|
|
2018-04-24,56.529998779296875,58.0,56.11000061035156,57.95000076293945,8266800.0
|
|
2018-04-25,56.849998474121094,57.400001525878906,56.290000915527344,56.52000045776367,6766600.0
|
|
2018-04-26,57.33000183105469,57.465999603271484,56.5099983215332,57.029998779296875,5147400.0
|
|
2018-04-27,57.65999984741211,58.2599983215332,57.36000061035156,57.43000030517578,4096100.0
|
|
2018-04-30,56.380001068115234,58.15999984741211,56.36000061035156,57.900001525878906,6761600.0
|
|
2018-05-01,55.70000076293945,56.439998626708984,55.29999923706055,56.31999969482422,6350200.0
|
|
2018-05-02,54.20000076293945,55.95000076293945,54.11000061035156,55.880001068115234,9045100.0
|
|
2018-05-03,54.95000076293945,56.400001525878906,54.939998626708984,56.27000045776367,10380800.0
|
|
2018-05-04,58.0099983215332,58.45000076293945,54.689998626708984,55.0,9221300.0
|
|
2018-05-07,58.83000183105469,59.244998931884766,58.189998626708984,58.5,7337400.0
|
|
2018-05-08,58.7599983215332,59.130001068115234,57.619998931884766,58.689998626708984,7163200.0
|
|
2018-05-09,58.47999954223633,59.31999969482422,58.09000015258789,58.939998626708984,5002300.0
|
|
2018-05-10,59.040000915527344,59.349998474121094,58.54999923706055,58.75,3934200.0
|
|
2018-05-11,59.2400016784668,59.86000061035156,58.970001220703125,58.970001220703125,3980300.0
|
|
2018-05-14,59.279998779296875,59.599998474121094,58.91999816894531,59.369998931884766,4228700.0
|
|
2018-05-15,59.040000915527344,59.4900016784668,58.619998931884766,59.15999984741211,5662600.0
|
|
2018-05-16,59.290000915527344,59.31999969482422,58.529998779296875,59.060001373291016,4334000.0
|
|
2018-05-17,58.060001373291016,58.84000015258789,57.720001220703125,58.720001220703125,4694100.0
|
|
2018-05-18,56.790000915527344,57.65999984741211,55.71500015258789,57.61000061035156,9529000.0
|
|
2018-05-21,56.45000076293945,57.349998474121094,56.20199966430664,57.0,4588300.0
|
|
2018-05-22,56.58000183105469,57.25600051879883,56.209999084472656,56.58000183105469,4179500.0
|
|
2018-05-23,56.97999954223633,57.08000183105469,56.29999923706055,56.29999923706055,3134900.0
|
|
2018-05-24,57.060001373291016,57.15999984741211,56.380001068115234,57.0,2750600.0
|
|
2018-05-25,57.77000045776367,58.119998931884766,57.099998474121094,57.119998931884766,3296000.0
|
|
2018-05-29,57.400001525878906,57.86000061035156,56.939998626708984,57.56999969482422,4231400.0
|
|
2018-05-30,58.84000015258789,59.060001373291016,57.439998626708984,57.650001525878906,5587300.0
|
|
2018-05-31,57.47999954223633,58.939998626708984,57.150001525878906,58.790000915527344,6787400.0
|
|
2018-06-01,57.650001525878906,58.18000030517578,57.279998779296875,57.63999938964844,4745600.0
|
|
2018-06-04,58.41999816894531,58.65999984741211,57.75,57.849998474121094,3626300.0
|
|
2018-06-05,57.91999816894531,58.79199981689453,57.66699981689453,58.779998779296875,4920300.0
|
|
2018-06-06,57.91999816894531,58.09000015258789,57.0099983215332,58.09000015258789,4826800.0
|
|
2018-06-07,57.66999816894531,58.15999984741211,57.06999969482422,57.5099983215332,4501800.0
|
|
2018-06-08,58.470001220703125,58.59000015258789,57.66999816894531,57.790000915527344,4266700.0
|
|
2018-06-11,59.880001068115234,60.13999938964844,58.58000183105469,58.599998474121094,5252000.0
|
|
2018-06-12,60.119998931884766,60.650001525878906,59.290000915527344,60.22999954223633,4309300.0
|
|
2018-06-13,60.099998474121094,60.68000030517578,59.650001525878906,60.36000061035156,3477900.0
|
|
2018-06-14,60.66999816894531,61.0099983215332,59.939998626708984,60.38999938964844,3572700.0
|
|
2018-06-15,61.61000061035156,61.63999938964844,60.38999938964844,60.810001373291016,7616400.0
|
|
2018-06-18,60.869998931884766,62.650001525878906,60.470001220703125,61.43000030517578,4491300.0
|
|
2018-06-19,62.13999938964844,62.27000045776367,60.5,60.59000015258789,5974300.0
|
|
2018-06-20,63.040000915527344,63.34000015258789,62.0,62.27000045776367,6027600.0
|
|
2018-06-21,62.56999969482422,63.20000076293945,62.25,63.04999923706055,4956000.0
|
|
2018-06-22,63.209999084472656,63.45000076293945,62.65999984741211,62.810001373291016,4247200.0
|
|
2018-06-25,63.31999969482422,64.54000091552734,62.81999969482422,62.849998474121094,4976500.0
|
|
2018-06-26,63.209999084472656,63.61000061035156,62.349998474121094,63.58000183105469,4190400.0
|
|
2018-06-27,62.689998626708984,63.814998626708984,62.5099983215332,62.9900016784668,3250100.0
|
|
2018-06-28,62.650001525878906,63.31999969482422,62.505001068115234,62.84000015258789,3688000.0
|
|
2018-06-29,62.81999969482422,63.22999954223633,62.130001068115234,62.90999984741211,3812500.0
|
|
2018-07-02,62.09000015258789,62.59000015258789,61.52000045776367,62.5,3666600.0
|
|
2018-07-03,62.63999938964844,63.130001068115234,62.33000183105469,62.33000183105469,1674000.0
|
|
2018-07-05,63.95000076293945,64.0,62.63999938964844,63.279998779296875,2834300.0
|
|
2018-07-06,64.43000030517578,64.62000274658203,63.66999816894531,64.0,3330000.0
|
|
2018-07-09,63.970001220703125,64.75,63.619998931884766,64.6500015258789,3079900.0
|
|
2018-07-10,64.0,64.33999633789062,63.33000183105469,64.33999633789062,3112900.0
|
|
2018-07-11,63.7400016784668,64.27999877929688,63.5099983215332,63.90999984741211,2520900.0
|
|
2018-07-12,63.63999938964844,64.05000305175781,63.290000915527344,63.93000030517578,2659900.0
|
|
2018-07-13,63.849998474121094,64.58999633789062,63.5,63.63999938964844,3997900.0
|
|
2018-07-16,62.63999938964844,63.9900016784668,62.59000015258789,63.88999938964844,4164900.0
|
|
2018-07-17,63.04999923706055,63.380001068115234,62.54999923706055,62.63999938964844,5032300.0
|
|
2018-07-18,61.59000015258789,63.18000030517578,61.540000915527344,63.04999923706055,5196400.0
|
|
2018-07-19,61.34000015258789,62.0099983215332,60.880001068115234,61.310001373291016,6839500.0
|
|
2018-07-20,60.689998626708984,61.380001068115234,60.54999923706055,61.27000045776367,5809500.0
|
|
2018-07-23,60.29999923706055,60.88999938964844,60.13999938964844,60.400001525878906,4857500.0
|
|
2018-07-24,59.66999816894531,60.470001220703125,59.150001525878906,60.29999923706055,6374000.0
|
|
2018-07-25,59.84000015258789,60.15999984741211,58.939998626708984,59.709999084472656,3713900.0
|
|
2018-07-26,60.47999954223633,61.70000076293945,60.22999954223633,60.720001220703125,4082200.0
|
|
2018-07-27,60.2599983215332,61.04899978637695,59.887001037597656,60.599998474121094,3771100.0
|
|
2018-07-30,60.279998779296875,60.619998931884766,59.81999969482422,60.099998474121094,3743100.0
|
|
2018-07-31,60.25,61.16999816894531,60.0099983215332,60.61000061035156,6484800.0
|
|
2018-08-01,59.279998779296875,60.099998474121094,59.25,60.0,4013200.0
|
|
2018-08-02,59.400001525878906,59.650001525878906,58.24300003051758,59.099998474121094,6445100.0
|
|
2018-08-03,64.4800033569336,64.98999786376953,60.380001068115234,61.0,16199700.0
|
|
2018-08-06,62.29999923706055,64.12000274658203,62.150001525878906,63.849998474121094,7453200.0
|
|
2018-08-07,61.31999969482422,62.540000915527344,61.07500076293945,62.5,6542400.0
|
|
2018-08-08,60.279998779296875,60.849998474121094,59.5,60.08000183105469,11053800.0
|
|
2018-08-09,60.0,60.619998931884766,59.68000030517578,60.41999816894531,6568700.0
|
|
2018-08-10,59.650001525878906,60.0,59.099998474121094,59.7599983215332,5118000.0
|
|
2018-08-13,59.279998779296875,59.709999084472656,58.83000183105469,59.47999954223633,5790400.0
|
|
2018-08-14,59.52000045776367,60.060001373291016,59.43000030517578,59.5,4439900.0
|
|
2018-08-15,59.09000015258789,59.58000183105469,58.97999954223633,59.560001373291016,5299600.0
|
|
2018-08-16,60.029998779296875,60.150001525878906,58.83000183105469,58.970001220703125,6261800.0
|
|
2018-08-17,61.02000045776367,61.310001373291016,59.77000045776367,60.29999923706055,6417000.0
|
|
2018-08-20,60.63999938964844,61.68199920654297,60.61000061035156,61.029998779296875,4647000.0
|
|
2018-08-21,59.84000015258789,60.75,59.59000015258789,60.75,4849800.0
|
|
2018-08-22,59.54999923706055,60.099998474121094,59.34000015258789,59.97999954223633,3224800.0
|
|
2018-08-23,58.79999923706055,59.4900016784668,58.75,59.2599983215332,5179800.0
|
|
2018-08-24,59.029998779296875,59.41999816894531,58.7599983215332,58.91999816894531,4513200.0
|
|
2018-08-27,59.56999969482422,59.869998931884766,59.18000030517578,59.349998474121094,3496800.0
|
|
2018-08-28,58.790000915527344,59.869998931884766,58.790000915527344,59.5099983215332,4293500.0
|
|
2018-08-29,59.29999923706055,59.369998931884766,58.560001373291016,58.900001525878906,5188900.0
|
|
2018-08-30,58.220001220703125,59.56999969482422,58.165000915527344,59.130001068115234,5063800.0
|
|
2018-08-31,58.27000045776367,58.56999969482422,57.630001068115234,58.35499954223633,5520300.0
|
|
2018-09-04,56.65999984741211,58.619998931884766,56.54999923706055,58.45000076293945,6918700.0
|
|
2018-09-05,57.0,57.7140007019043,56.290000915527344,56.650001525878906,7064200.0
|
|
2018-09-06,56.79999923706055,57.25,56.060001373291016,57.040000915527344,8822100.0
|
|
2018-09-07,56.59000015258789,56.720001220703125,56.16999816894531,56.689998626708984,6815900.0
|
|
2018-09-10,57.2400016784668,57.47999954223633,56.810001373291016,56.900001525878906,8285300.0
|
|
2018-09-11,57.7599983215332,57.8650016784668,56.689998626708984,57.349998474121094,7617300.0
|
|
2018-09-12,59.119998931884766,59.529998779296875,57.79999923706055,58.22999954223633,6699000.0
|
|
2018-09-13,59.4900016784668,59.90999984741211,58.900001525878906,59.25,5891500.0
|
|
2018-09-14,58.970001220703125,59.35900115966797,58.599998474121094,59.29999923706055,3953700.0
|
|
2018-09-17,58.349998474121094,58.4900016784668,57.70000076293945,58.02000045776367,7494000.0
|
|
2018-09-18,57.099998474121094,58.04999923706055,56.380001068115234,57.849998474121094,7285100.0
|
|
2018-09-19,56.88999938964844,57.45000076293945,56.81999969482422,57.31999969482422,5079400.0
|
|
2018-09-20,57.56999969482422,57.944000244140625,57.220001220703125,57.279998779296875,5364600.0
|
|
2018-09-21,57.119998931884766,57.939998626708984,57.04999923706055,57.93000030517578,11543500.0
|
|
2018-09-24,56.52000045776367,57.29999923706055,56.23500061035156,57.0,4729000.0
|
|
2018-09-25,55.65999984741211,56.84299850463867,55.599998474121094,56.650001525878906,3813200.0
|
|
2018-09-26,55.16999816894531,55.91999816894531,55.06999969482422,55.90999984741211,5436500.0
|
|
2018-09-27,55.040000915527344,55.775001525878906,54.31999969482422,55.11000061035156,7881900.0
|
|
2018-09-28,55.11000061035156,55.439998626708984,54.400001525878906,54.97999954223633,6505300.0
|
|
2018-10-01,55.540000915527344,55.935001373291016,55.224998474121094,55.4900016784668,6208700.0
|
|
2018-10-02,55.93000030517578,56.290000915527344,55.459999084472656,55.56999969482422,3930000.0
|
|
2018-10-03,55.599998474121094,56.5,55.380001068115234,56.06999969482422,5395100.0
|
|
2018-10-04,55.52000045776367,55.880001068115234,55.13999938964844,55.45000076293945,4349500.0
|
|
2018-10-05,55.88999938964844,56.040000915527344,55.22999954223633,55.70000076293945,4163400.0
|
|
2018-10-08,57.060001373291016,57.310001373291016,55.849998474121094,55.849998474121094,6060700.0
|
|
2018-10-09,56.06999969482422,57.47999954223633,55.59000015258789,57.29999923706055,8535700.0
|
|
2018-10-10,55.7400016784668,57.029998779296875,55.72999954223633,55.810001373291016,7799600.0
|
|
2018-10-11,53.81999969482422,56.22999954223633,53.56999969482422,55.970001220703125,9593800.0
|
|
2018-10-12,54.2400016784668,54.43000030517578,53.029998779296875,53.939998626708984,9452500.0
|
|
2018-10-15,54.470001220703125,54.959999084472656,54.04999923706055,54.04999923706055,4829800.0
|
|
2018-10-16,55.439998626708984,55.65999984741211,54.4900016784668,54.709999084472656,4813700.0
|
|
2018-10-17,56.400001525878906,57.02000045776367,55.29999923706055,55.40999984741211,7094000.0
|
|
2018-10-18,55.540000915527344,56.91999816894531,55.43000030517578,56.40999984741211,6075400.0
|
|
2018-10-19,57.560001373291016,57.755001068115234,56.099998474121094,56.150001525878906,8880700.0
|
|
2018-10-22,56.209999084472656,58.08000183105469,56.09000015258789,57.65999984741211,7390000.0
|
|
2018-10-23,56.599998474121094,56.861000061035156,55.529998779296875,56.20000076293945,6429000.0
|
|
2018-10-24,55.779998779296875,57.380001068115234,55.70500183105469,56.41999816894531,5833800.0
|
|
2018-10-25,55.97999954223633,56.540000915527344,55.34000015258789,55.7599983215332,5712800.0
|
|
2018-10-26,54.650001525878906,55.58000183105469,54.29999923706055,55.5099983215332,6480000.0
|
|
2018-10-29,55.52000045776367,56.11000061035156,54.720001220703125,55.16999816894531,6301400.0
|
|
2018-10-30,55.849998474121094,56.43000030517578,55.33000183105469,55.619998931884766,6015500.0
|
|
2018-10-31,54.970001220703125,55.54499816894531,53.77000045776367,55.5,8888100.0
|
|
2018-11-01,56.20000076293945,56.5,54.61000061035156,55.130001068115234,7427700.0
|
|
2018-11-02,50.72999954223633,52.52000045776367,50.4109992980957,52.25,22310600.0
|
|
2018-11-05,52.38999938964844,53.0,51.040000915527344,51.06999969482422,10481500.0
|
|
2018-11-06,53.459999084472656,53.720001220703125,52.43000030517578,52.77000045776367,6724000.0
|
|
2018-11-07,53.54999923706055,54.029998779296875,52.900001525878906,53.849998474121094,5379400.0
|
|
2018-11-08,53.310001373291016,53.599998474121094,52.939998626708984,53.25,5031800.0
|
|
2018-11-09,53.9900016784668,54.14500045776367,53.06999969482422,53.36000061035156,5712700.0
|
|
2018-11-12,53.66999816894531,54.869998931884766,53.5099983215332,54.029998779296875,5540900.0
|
|
2018-11-13,53.380001068115234,54.27000045776367,52.97999954223633,53.75,5511400.0
|
|
2018-11-14,52.63999938964844,53.560001373291016,52.16999816894531,53.43000030517578,5601600.0
|
|
2018-11-15,51.9900016784668,52.27000045776367,51.45000076293945,52.0,6902900.0
|
|
2018-11-16,52.08000183105469,52.900001525878906,51.77000045776367,52.0099983215332,11005000.0
|
|
2018-11-19,51.88999938964844,52.7400016784668,51.72999954223633,51.970001220703125,6378100.0
|
|
2018-11-20,50.939998626708984,52.3650016784668,50.709999084472656,52.04999923706055,5967000.0
|
|
2018-11-21,51.15999984741211,51.47999954223633,50.720001220703125,51.029998779296875,4154900.0
|
|
2018-11-23,51.040000915527344,51.5,50.83000183105469,51.029998779296875,2018700.0
|
|
2018-11-26,51.06999969482422,51.720001220703125,50.95000076293945,51.560001373291016,4527200.0
|
|
2018-11-27,51.79999923706055,51.85499954223633,50.584999084472656,50.93000030517578,5269200.0
|
|
2018-11-28,51.18000030517578,51.40999984741211,50.619998931884766,51.31999969482422,6212700.0
|
|
2018-11-29,51.189998626708984,51.654998779296875,50.83000183105469,50.959999084472656,4840300.0
|
|
2018-11-30,51.119998931884766,51.290000915527344,50.779998779296875,51.11000061035156,6402800.0
|
|
2018-12-03,51.41999816894531,51.65999984741211,50.880001068115234,51.400001525878906,5849600.0
|
|
2018-12-04,49.97999954223633,51.689998626708984,49.86000061035156,51.400001525878906,6460000.0
|
|
2018-12-06,49.52000045776367,50.22999954223633,48.52000045776367,50.0,8413300.0
|
|
2018-12-07,48.709999084472656,49.94499969482422,48.51499938964844,49.400001525878906,5152600.0
|
|
2018-12-10,48.27000045776367,49.0,47.189998626708984,48.86000061035156,7708700.0
|
|
2018-12-11,48.380001068115234,49.310001373291016,48.130001068115234,48.709999084472656,6550200.0
|
|
2018-12-12,48.2599983215332,49.16999816894531,48.22999954223633,48.95000076293945,7351700.0
|
|
2018-12-13,48.470001220703125,48.63199996948242,48.0,48.369998931884766,4683500.0
|
|
2018-12-14,47.459999084472656,48.45000076293945,47.374000549316406,48.36000061035156,5653400.0
|
|
2018-12-17,46.81999969482422,47.98500061035156,46.369998931884766,47.5,7994300.0
|
|
2018-12-18,46.150001525878906,47.2400016784668,45.880001068115234,46.97999954223633,7852600.0
|
|
2018-12-19,45.09000015258789,46.880001068115234,44.869998931884766,46.5,11399300.0
|
|
2018-12-20,44.849998474121094,45.47999954223633,44.41999816894531,45.08000183105469,11469400.0
|
|
2018-12-21,44.04999923706055,45.900001525878906,43.94599914550781,45.04999923706055,13230600.0
|
|
2018-12-24,42.540000915527344,44.220001220703125,42.439998626708984,44.060001373291016,5241100.0
|
|
2018-12-26,43.290000915527344,43.290000915527344,41.599998474121094,42.65999984741211,9547100.0
|
|
2018-12-27,43.7599983215332,43.790000915527344,42.279998779296875,43.220001220703125,9022000.0
|
|
2018-12-28,43.56999969482422,44.54999923706055,43.38999938964844,43.88999938964844,8321800.0
|
|
2018-12-31,43.040000915527344,43.41999816894531,42.34000015258789,42.90999984741211,9206000.0
|
|
2019-01-02,43.34000015258789,43.720001220703125,42.28499984741211,42.75,6417800.0
|
|
2019-01-03,43.310001373291016,43.880001068115234,42.97999954223633,43.150001525878906,7613500.0
|
|
2019-01-04,44.4900016784668,44.63999938964844,43.5,44.08000183105469,6452600.0
|
|
2019-01-07,45.33000183105469,45.709999084472656,44.0099983215332,44.4900016784668,6711400.0
|
|
2019-01-08,45.369998931884766,45.73400115966797,45.040000915527344,45.61000061035156,8308100.0
|
|
2019-01-09,45.130001068115234,45.470001220703125,44.77000045776367,45.310001373291016,6628800.0
|
|
2019-01-10,45.599998474121094,45.66999816894531,44.790000915527344,45.150001525878906,6153000.0
|
|
2019-01-11,45.61000061035156,45.86800003051758,44.78499984741211,45.790000915527344,4879400.0
|
|
2019-01-14,46.25,46.41999816894531,45.439998626708984,45.56999969482422,7977200.0
|
|
2019-01-15,46.90999984741211,46.91999816894531,46.2400016784668,46.65999984741211,6086900.0
|
|
2019-01-16,46.84000015258789,47.34000015258789,46.63999938964844,47.0,8449400.0
|
|
2019-01-17,47.08000183105469,47.099998474121094,46.310001373291016,46.91999816894531,7363900.0
|
|
2019-01-18,47.529998779296875,47.79999923706055,47.0,47.41999816894531,6141000.0
|
|
2019-01-22,47.279998779296875,47.900001525878906,46.5099983215332,47.84000015258789,6959800.0
|
|
2019-01-23,47.060001373291016,47.70000076293945,46.58000183105469,47.529998779296875,5213900.0
|
|
2019-01-24,46.540000915527344,47.07500076293945,46.400001525878906,46.58000183105469,6063000.0
|
|
2019-01-25,46.75,47.2400016784668,46.65999984741211,46.84000015258789,5422000.0
|
|
2019-01-28,46.900001525878906,47.11000061035156,46.060001373291016,46.779998779296875,6545800.0
|
|
2019-01-29,46.880001068115234,47.2599983215332,46.40999984741211,47.040000915527344,4440500.0
|
|
2019-01-30,46.75,47.13999938964844,46.52000045776367,47.0,5414300.0
|
|
2019-01-31,48.060001373291016,48.099998474121094,46.939998626708984,46.970001220703125,8319600.0
|
|
2019-02-01,47.7599983215332,48.2400016784668,47.525001525878906,48.13999938964844,4740200.0
|
|
2019-02-04,47.72999954223633,47.97999954223633,47.38999938964844,47.81999969482422,6251500.0
|
|
2019-02-05,48.13999938964844,48.15999984741211,47.459999084472656,47.619998931884766,6145700.0
|
|
2019-02-06,47.689998626708984,48.06999969482422,47.48500061035156,47.95000076293945,5012400.0
|
|
2019-02-07,47.22999954223633,47.69300079345703,46.81999969482422,47.06999969482422,9556900.0
|
|
2019-02-08,47.459999084472656,47.47999954223633,46.63999938964844,47.20000076293945,5278600.0
|
|
2019-02-11,47.33000183105469,47.75,46.880001068115234,47.5,5152500.0
|
|
2019-02-12,48.11000061035156,48.470001220703125,47.5,47.59000015258789,5363900.0
|
|
2019-02-13,47.63999938964844,48.41999816894531,47.61000061035156,48.310001373291016,6021400.0
|
|
2019-02-14,47.34000015258789,47.65999984741211,46.88999938964844,47.47999954223633,4390000.0
|
|
2019-02-15,47.619998931884766,48.09000015258789,47.34000015258789,47.81999969482422,5758800.0
|
|
2019-02-19,47.77000045776367,48.380001068115234,47.630001068115234,47.81999969482422,7443900.0
|
|
2019-02-20,48.2599983215332,48.5,47.630001068115234,47.900001525878906,7048900.0
|
|
2019-02-21,48.18000030517578,48.65999984741211,47.849998474121094,48.38999938964844,10117900.0
|
|
2019-02-22,34.95000076293945,36.0,34.5099983215332,35.849998474121094,135204800.0
|
|
2019-02-25,34.22999954223633,35.41999816894531,34.060001373291016,35.0,47394300.0
|
|
2019-02-26,33.119998931884766,34.5099983215332,33.040000915527344,34.2400016784668,36361600.0
|
|
2019-02-27,32.20000076293945,33.25,32.04999923706055,33.150001525878906,28284100.0
|
|
2019-02-28,33.189998626708984,33.63999938964844,31.81999969482422,32.41999816894531,39658300.0
|
|
2019-03-01,32.400001525878906,33.4900016784668,32.349998474121094,33.40999984741211,20796800.0
|
|
2019-03-04,33.22999954223633,33.54999923706055,32.77000045776367,32.900001525878906,19256700.0
|
|
2019-03-05,33.040000915527344,33.38999938964844,32.65999984741211,33.380001068115234,13556300.0
|
|
2019-03-06,32.86000061035156,33.20000076293945,32.75,33.130001068115234,8978600.0
|
|
2019-03-07,31.889999389648438,32.630001068115234,31.809999465942383,32.630001068115234,15205600.0
|
|
2019-03-08,32.099998474121094,32.29999923706055,31.600000381469727,31.690000534057617,12460800.0
|
|
2019-03-11,32.16999816894531,32.189998626708984,31.650999069213867,31.989999771118164,12449900.0
|
|
2019-03-12,31.989999771118164,32.41999816894531,31.856000900268555,32.20000076293945,10361500.0
|
|
2019-03-13,32.29999923706055,32.310001373291016,31.899999618530273,32.06999969482422,8688600.0
|
|
2019-03-14,31.8700008392334,32.5,31.850000381469727,32.34000015258789,8199900.0
|
|
2019-03-15,32.09000015258789,32.220001220703125,31.649999618530273,31.950000762939453,16516500.0
|
|
2019-03-18,32.029998779296875,32.099998474121094,31.530000686645508,31.799999237060547,13719500.0
|
|
2019-03-19,32.130001068115234,32.47999954223633,31.8799991607666,31.969999313354492,10194500.0
|
|
2019-03-20,32.02000045776367,32.18000030517578,31.739999771118164,32.099998474121094,10093500.0
|
|
2019-03-21,32.75,32.849998474121094,31.920000076293945,32.040000915527344,11186100.0
|
|
2019-03-22,32.290000915527344,32.849998474121094,32.189998626708984,32.83000183105469,12098300.0
|
|
2019-03-25,32.5,32.540000915527344,32.029998779296875,32.27000045776367,7663500.0
|
|
2019-03-26,32.900001525878906,33.04999923706055,32.5099983215332,32.540000915527344,7464000.0
|
|
2019-03-27,32.63999938964844,33.189998626708984,32.40999984741211,32.900001525878906,8391900.0
|
|
2019-03-28,32.88999938964844,33.029998779296875,32.68000030517578,32.70000076293945,6537800.0
|
|
2019-03-29,32.650001525878906,33.04999923706055,32.54999923706055,32.66999816894531,8130000.0
|
|
2019-04-01,32.5,32.97999954223633,32.415000915527344,32.79999923706055,7969100.0
|
|
2019-04-02,32.08000183105469,32.72999954223633,32.02000045776367,32.560001373291016,9344000.0
|
|
2019-04-03,32.25,32.36000061035156,32.02000045776367,32.2400016784668,8430300.0
|
|
2019-04-04,32.689998626708984,32.790000915527344,32.11000061035156,32.29999923706055,7574200.0
|
|
2019-04-05,33.16999816894531,33.20000076293945,32.619998931884766,32.689998626708984,8852400.0
|
|
2019-04-08,33.189998626708984,33.369998931884766,32.959999084472656,33.22999954223633,6571100.0
|
|
2019-04-09,32.95000076293945,33.22999954223633,32.849998474121094,33.15999984741211,6398800.0
|
|
2019-04-10,32.97999954223633,33.06999969482422,32.70000076293945,32.97999954223633,6323800.0
|
|
2019-04-11,32.9900016784668,33.19499969482422,32.79999923706055,33.08000183105469,6022200.0
|
|
2019-04-12,33.06999969482422,33.31999969482422,32.90999984741211,33.119998931884766,5278400.0
|
|
2019-04-15,33.13999938964844,33.18000030517578,32.84000015258789,33.09000015258789,5232900.0
|
|
2019-04-16,33.040000915527344,33.5,33.0099983215332,33.06999969482422,4618200.0
|
|
2019-04-17,32.88999938964844,33.11000061035156,32.849998474121094,33.04999923706055,6532700.0
|
|
2019-04-18,32.959999084472656,33.08000183105469,32.849998474121094,33.02000045776367,6834200.0
|
|
2019-04-22,32.900001525878906,33.779998779296875,32.810001373291016,33.529998779296875,10441400.0
|
|
2019-04-23,33.099998474121094,33.17499923706055,32.849998474121094,32.93000030517578,9615900.0
|
|
2019-04-24,32.7599983215332,32.900001525878906,32.32899856567383,32.86000061035156,8443100.0
|
|
2019-04-25,32.52000045776367,32.7400016784668,32.439998626708984,32.66999816894531,6196300.0
|
|
2019-04-26,33.060001373291016,33.099998474121094,32.57500076293945,32.70000076293945,6908200.0
|
|
2019-04-29,33.27000045776367,33.32600021362305,33.029998779296875,33.15999984741211,5963400.0
|
|
2019-04-30,33.2400016784668,33.470001220703125,33.060001373291016,33.310001373291016,9695000.0
|
|
2019-05-01,32.9900016784668,33.56999969482422,32.93000030517578,33.20000076293945,7402700.0
|
|
2019-05-02,32.18000030517578,32.83000183105469,31.81999969482422,32.70000076293945,12276800.0
|
|
2019-05-03,32.58000183105469,32.65999984741211,32.03499984741211,32.349998474121094,6995800.0
|
|
2019-05-06,32.77000045776367,32.939998626708984,32.310001373291016,32.349998474121094,10303800.0
|
|
2019-05-07,32.5,32.959999084472656,32.20000076293945,32.630001068115234,8719100.0
|
|
2019-05-08,32.43000030517578,32.619998931884766,32.2599983215332,32.5,5778600.0
|
|
2019-05-09,32.58000183105469,32.63999938964844,31.969999313354492,32.29999923706055,6838900.0
|
|
2019-05-10,32.650001525878906,32.72999954223633,31.670000076293945,32.560001373291016,9250000.0
|
|
2019-05-13,31.969999313354492,32.43000030517578,31.81999969482422,32.290000915527344,7944100.0
|
|
2019-05-14,32.27000045776367,32.400001525878906,31.979999542236328,32.08000183105469,7267300.0
|
|
2019-05-15,32.400001525878906,32.439998626708984,31.860000610351562,32.20000076293945,5744000.0
|
|
2019-05-16,32.459999084472656,32.72999954223633,32.290000915527344,32.369998931884766,5135600.0
|
|
2019-05-17,32.529998779296875,32.869998931884766,32.20500183105469,32.40999984741211,5852500.0
|
|
2019-05-20,31.790000915527344,32.36000061035156,31.639999389648438,32.31999969482422,9077200.0
|
|
2019-05-21,31.979999542236328,32.18000030517578,31.530000686645508,31.920000076293945,6531900.0
|
|
2019-05-22,31.8799991607666,32.11000061035156,31.704999923706055,31.979999542236328,6141600.0
|
|
2019-05-23,31.450000762939453,31.760000228881836,31.200000762939453,31.709999084472656,7162100.0
|
|
2019-05-24,31.110000610351562,31.729999542236328,31.030000686645508,31.6200008392334,8283900.0
|
|
2019-05-28,29.059999465942383,31.1200008392334,29.010000228881836,31.100000381469727,24476400.0
|
|
2019-05-29,28.68000030517578,28.950000762939453,28.43000030517578,28.889999389648438,13150600.0
|
|
2019-05-30,27.399999618530273,28.309999465942383,27.25,28.280000686645508,15970500.0
|
|
2019-05-31,27.649999618530273,27.68000030517578,26.959999084472656,27.270000457763672,10453400.0
|
|
2019-06-03,28.420000076293945,28.489999771118164,27.670000076293945,27.68000030517578,12485500.0
|
|
2019-06-04,28.670000076293945,28.73200035095215,28.399999618530273,28.489999771118164,11999700.0
|
|
2019-06-05,28.469999313354492,28.850000381469727,28.270000457763672,28.850000381469727,12103200.0
|
|
2019-06-06,28.6200008392334,28.639999389648438,28.170000076293945,28.440000534057617,9267400.0
|
|
2019-06-07,28.739999771118164,28.950000762939453,28.610000610351562,28.700000762939453,11638400.0
|
|
2019-06-10,30.309999465942383,30.5,29.850000381469727,30.100000381469727,24143900.0
|
|
2019-06-11,30.239999771118164,30.350000381469727,29.799999237060547,30.299999237060547,17107800.0
|
|
2019-06-12,30.1299991607666,30.3700008392334,29.969999313354492,30.209999084472656,13485300.0
|
|
2019-06-13,30.40999984741211,30.68000030517578,30.100000381469727,30.100000381469727,10592300.0
|
|
2019-06-14,30.309999465942383,30.530000686645508,29.979999542236328,30.489999771118164,11839700.0
|
|
2019-06-17,30.170000076293945,30.434999465942383,30.1200008392334,30.3700008392334,7957600.0
|
|
2019-06-18,30.270000457763672,30.489999771118164,30.1200008392334,30.43000030517578,10298700.0
|
|
2019-06-19,30.959999084472656,31.0049991607666,30.110000610351562,30.170000076293945,11185600.0
|
|
2019-06-20,31.1299991607666,31.364999771118164,30.920000076293945,31.149999618530273,8706200.0
|
|
2019-06-21,31.479999542236328,31.5,30.791000366210938,31.110000610351562,12099000.0
|
|
2019-06-24,30.520000457763672,31.479999542236328,30.485000610351562,31.34000015258789,10618400.0
|
|
2019-06-25,30.68000030517578,30.850000381469727,30.35300064086914,30.389999389648438,7514700.0
|
|
2019-06-26,30.84000015258789,30.950000762939453,30.15999984741211,30.40999984741211,7541900.0
|
|
2019-06-27,30.770000457763672,30.829999923706055,30.549999237060547,30.68000030517578,5051500.0
|
|
2019-06-28,31.040000915527344,31.06999969482422,30.68000030517578,30.899999618530273,7589100.0
|
|
2019-07-01,30.459999084472656,31.440000534057617,30.329999923706055,31.260000228881836,8090900.0
|
|
2019-07-02,30.520000457763672,30.639999389648438,30.229999542236328,30.43000030517578,8013900.0
|
|
2019-07-03,31.25,31.329999923706055,30.63800048828125,30.84000015258789,7003100.0
|
|
2019-07-05,30.989999771118164,31.21500015258789,30.52400016784668,31.209999084472656,5234200.0
|
|
2019-07-08,30.690000534057617,31.049999237060547,30.579999923706055,30.989999771118164,4360000.0
|
|
2019-07-09,30.5,30.809999465942383,30.434999465942383,30.600000381469727,5011400.0
|
|
2019-07-10,31.299999237060547,31.350000381469727,30.579999923706055,30.600000381469727,6607400.0
|
|
2019-07-11,30.649999618530273,31.579999923706055,30.610000610351562,31.43000030517578,5846400.0
|
|
2019-07-12,30.799999237060547,30.920000076293945,30.549999237060547,30.649999618530273,4348200.0
|
|
2019-07-15,30.68000030517578,30.920000076293945,30.559999465942383,30.8700008392334,4572400.0
|
|
2019-07-16,30.31999969482422,30.7450008392334,30.239999771118164,30.68000030517578,4747100.0
|
|
2019-07-17,30.440000534057617,30.520000457763672,30.260000228881836,30.389999389648438,3901500.0
|
|
2019-07-18,31.049999237060547,31.145000457763672,30.35300064086914,30.440000534057617,6940700.0
|
|
2019-07-19,31.540000915527344,31.719999313354492,30.760000228881836,30.979999542236328,9416200.0
|
|
2019-07-22,31.489999771118164,31.84000015258789,31.309999465942383,31.579999923706055,7678900.0
|
|
2019-07-23,31.950000762939453,32.38999938964844,31.450000762939453,31.510000228881836,6696300.0
|
|
2019-07-24,32.06999969482422,32.08000183105469,31.579999923706055,31.940000534057617,7024400.0
|
|
2019-07-25,31.549999237060547,32.18000030517578,31.334999084472656,31.809999465942383,5788100.0
|
|
2019-07-26,31.850000381469727,31.950000762939453,31.440000534057617,31.670000076293945,3745800.0
|
|
2019-07-29,31.760000228881836,31.96500015258789,31.549999237060547,31.899999618530273,4465100.0
|
|
2019-07-30,31.84000015258789,31.860000610351562,31.309999465942383,31.6299991607666,4082000.0
|
|
2019-07-31,32.0099983215332,32.2599983215332,31.46500015258789,31.8700008392334,10875600.0
|
|
2019-08-01,32.529998779296875,33.25,31.6299991607666,32.099998474121094,10753300.0
|
|
2019-08-02,32.209999084472656,32.689998626708984,31.790000915527344,32.619998931884766,5842700.0
|
|
2019-08-05,31.440000534057617,31.940000534057617,31.219999313354492,31.770000457763672,9686200.0
|
|
2019-08-06,30.579999923706055,31.5,30.549999237060547,31.440000534057617,8156700.0
|
|
2019-08-07,30.8700008392334,31.0,29.489999771118164,30.530000686645508,10723200.0
|
|
2019-08-08,28.219999313354492,28.239999771118164,26.049999237060547,26.729999542236328,44732500.0
|
|
2019-08-09,26.5,27.790000915527344,26.440000534057617,27.639999389648438,19596000.0
|
|
2019-08-12,26.290000915527344,26.600000381469727,25.739999771118164,26.5,14772300.0
|
|
2019-08-13,25.959999084472656,26.666000366210938,25.950000762939453,26.1200008392334,16317800.0
|
|
2019-08-14,25.520000457763672,26.280000686645508,25.190000534057617,25.850000381469727,14678700.0
|
|
2019-08-15,25.059999465942383,25.577999114990234,24.885000228881836,25.5,9911700.0
|
|
2019-08-16,25.40999984741211,25.649999618530273,25.10099983215332,25.200000762939453,9915600.0
|
|
2019-08-19,25.709999084472656,25.8700008392334,25.440000534057617,25.700000762939453,6874800.0
|
|
2019-08-20,25.139999389648438,25.40999984741211,25.09000015258789,25.280000686645508,6652700.0
|
|
2019-08-21,25.270000457763672,25.469999313354492,25.030000686645508,25.170000076293945,5564900.0
|
|
2019-08-22,25.6200008392334,25.719999313354492,25.219999313354492,25.290000915527344,7445200.0
|
|
2019-08-23,25.329999923706055,25.850000381469727,25.260000228881836,25.610000610351562,7904100.0
|
|
2019-08-26,25.579999923706055,25.655000686645508,25.25,25.530000686645508,7259600.0
|
|
2019-08-27,25.0,25.600000381469727,24.979999542236328,25.579999923706055,7210900.0
|
|
2019-08-28,25.170000076293945,25.270000457763672,24.860000610351562,24.959999084472656,4094100.0
|
|
2019-08-29,25.329999923706055,25.559999465942383,25.299999237060547,25.40999984741211,5963500.0
|
|
2019-08-30,25.520000457763672,25.809999465942383,25.40999984741211,25.530000686645508,6646600.0
|
|
2019-09-03,26.059999465942383,26.139999389648438,25.219999313354492,25.420000076293945,8199000.0
|
|
2019-09-04,26.260000228881836,26.360000610351562,25.90999984741211,26.260000228881836,6442900.0
|
|
2019-09-05,26.59000015258789,27.0,26.360000610351562,26.360000610351562,7322500.0
|
|
2019-09-06,27.280000686645508,27.459999084472656,26.459999084472656,26.670000076293945,10224700.0
|
|
2019-09-09,28.079999923706055,28.15999984741211,27.25,27.31999969482422,9061200.0
|
|
2019-09-10,28.959999084472656,28.969999313354492,28.079999923706055,28.100000381469727,8596700.0
|
|
2019-09-11,29.280000686645508,29.68000030517578,28.780000686645508,29.110000610351562,10297200.0
|
|
2019-09-12,29.030000686645508,29.709999084472656,28.979999542236328,29.56999969482422,7024000.0
|
|
2019-09-13,29.25,29.485000610351562,29.06999969482422,29.190000534057617,5371500.0
|
|
2019-09-16,29.6200008392334,29.760000228881836,29.06999969482422,29.1299991607666,6108700.0
|
|
2019-09-17,28.360000610351562,28.719999313354492,28.239999771118164,28.489999771118164,25364700.0
|
|
2019-09-18,28.40999984741211,28.559999465942383,28.100000381469727,28.299999237060547,9318700.0
|
|
2019-09-19,28.149999618530273,28.5,28.040000915527344,28.399999618530273,8174500.0
|
|
2019-09-20,28.139999389648438,28.469999313354492,28.020000457763672,28.110000610351562,8794700.0
|
|
2019-09-23,28.200000762939453,28.280000686645508,27.924999237060547,28.200000762939453,8673100.0
|
|
2019-09-24,27.93000030517578,28.260000228881836,27.684999465942383,28.209999084472656,7334900.0
|
|
2019-09-25,28.139999389648438,28.200000762939453,27.868999481201172,27.979999542236328,5874100.0
|
|
2019-09-26,28.010000228881836,28.290000915527344,27.889999389648438,28.200000762939453,6775800.0
|
|
2019-09-27,27.84000015258789,28.229999542236328,27.704999923706055,28.100000381469727,5192400.0
|
|
2019-09-30,27.934999465942383,28.020000457763672,27.6200008392334,27.889999389648438,4796200.0
|
|
2019-10-01,27.34000015258789,28.0,27.219999313354492,27.93000030517578,4771700.0
|
|
2019-10-02,26.549999237060547,27.239999771118164,26.270000457763672,27.209999084472656,7133100.0
|
|
2019-10-03,26.540000915527344,26.559999465942383,25.969999313354492,26.489999771118164,5414000.0
|
|
2019-10-04,26.975000381469727,27.0,26.40999984741211,26.530000686645508,3582200.0
|
|
2019-10-07,26.940000534057617,27.184999465942383,26.719999313354492,27.030000686645508,4042400.0
|
|
2019-10-08,26.709999084472656,27.0,26.530000686645508,26.8799991607666,5536500.0
|
|
2019-10-09,26.729999542236328,26.920000076293945,26.53499984741211,26.8700008392334,3759900.0
|
|
2019-10-10,26.940000534057617,27.066999435424805,26.71500015258789,26.790000915527344,3611200.0
|
|
2019-10-11,27.079999923706055,27.31999969482422,26.969999313354492,27.030000686645508,9311700.0
|
|
2019-10-14,27.31999969482422,27.395000457763672,26.78499984741211,27.079999923706055,4037800.0
|
|
2019-10-15,27.489999771118164,27.6200008392334,27.10300064086914,27.299999237060547,5021500.0
|
|
2019-10-16,27.440000534057617,27.81999969482422,27.385000228881836,27.520000457763672,4074600.0
|
|
2019-10-17,27.770000457763672,27.81999969482422,27.280000686645508,27.5,4333100.0
|
|
2019-10-18,27.610000610351562,28.165000915527344,27.600000381469727,27.829999923706055,5437000.0
|
|
2019-10-21,27.809999465942383,28.020000457763672,27.40999984741211,27.610000610351562,5091700.0
|
|
2019-10-22,28.5,28.56999969482422,27.530000686645508,27.829999923706055,6029900.0
|
|
2019-10-23,28.610000610351562,28.610000610351562,28.06999969482422,28.469999313354492,6883900.0
|
|
2019-10-24,28.450000762939453,28.631000518798828,28.1200008392334,28.6299991607666,5071700.0
|
|
2019-10-25,28.3799991607666,28.584999084472656,28.209999084472656,28.420000076293945,3981700.0
|
|
2019-10-28,28.3700008392334,28.479999542236328,28.1299991607666,28.360000610351562,5500300.0
|
|
2019-10-29,28.139999389648438,28.399999618530273,28.03499984741211,28.3700008392334,6071300.0
|
|
2019-10-30,28.5,28.68000030517578,27.940000534057617,28.100000381469727,9601500.0
|
|
2019-10-31,32.33000183105469,32.4630012512207,28.5,30.09000015258789,38732500.0
|
|
2019-11-01,32.61000061035156,33.380001068115234,32.119998931884766,32.119998931884766,15048800.0
|
|
2019-11-04,33.33000183105469,33.40999984741211,32.7400016784668,32.900001525878906,9696400.0
|
|
2019-11-05,32.90999984741211,33.290000915527344,32.380001068115234,33.290000915527344,7719900.0
|
|
2019-11-06,33.13999938964844,33.43000030517578,32.970001220703125,33.13999938964844,7070300.0
|
|
2019-11-07,32.720001220703125,33.25,32.47999954223633,33.16999816894531,5570100.0
|
|
2019-11-08,32.849998474121094,32.90999984741211,32.5,32.7599983215332,4422700.0
|
|
2019-11-11,32.7599983215332,32.88999938964844,32.57500076293945,32.88999938964844,3763900.0
|
|
2019-11-12,32.97999954223633,33.220001220703125,32.58000183105469,32.709999084472656,5993200.0
|
|
2019-11-13,33.29999923706055,33.41999816894531,32.71500015258789,32.869998931884766,5227000.0
|
|
2019-11-14,30.959999084472656,32.4900016784668,30.610000610351562,32.4900016784668,14509400.0
|
|
2019-11-15,31.299999237060547,31.5,30.920000076293945,30.959999084472656,6952100.0
|
|
2019-11-18,31.010000228881836,31.299999237060547,30.40999984741211,31.239999771118164,7257300.0
|
|
2019-11-19,31.299999237060547,31.493000030517578,31.030000686645508,31.110000610351562,6661500.0
|
|
2019-11-20,31.09000015258789,31.440000534057617,30.959999084472656,31.149999618530273,5271400.0
|
|
2019-11-21,30.239999771118164,31.0,30.15999984741211,31.0,8815000.0
|
|
2019-11-22,30.540000915527344,30.639999389648438,30.219999313354492,30.350000381469727,4664400.0
|
|
2019-11-25,31.059999465942383,31.1299991607666,30.395000457763672,30.6200008392334,7140600.0
|
|
2019-11-26,30.469999313354492,31.25,30.280000686645508,31.200000762939453,8846200.0
|
|
2019-11-27,30.3700008392334,30.850000381469727,30.325000762939453,30.709999084472656,4407500.0
|
|
2019-11-29,30.5,30.559999465942383,30.15999984741211,30.31999969482422,2442200.0
|
|
2019-12-02,30.950000762939453,30.954999923706055,30.329999923706055,30.5,5816500.0
|
|
2019-12-03,30.799999237060547,30.899999618530273,30.469999313354492,30.829999923706055,5573200.0
|
|
2019-12-04,31.030000686645508,31.280000686645508,30.75,30.790000915527344,5448200.0
|
|
2019-12-05,31.25,31.68000030517578,31.09000015258789,31.280000686645508,4606300.0
|
|
2019-12-06,31.09000015258789,31.350000381469727,30.950000762939453,31.280000686645508,6496100.0
|
|
2019-12-09,31.93000030517578,32.2400016784668,31.139999389648438,31.239999771118164,8128000.0
|
|
2019-12-10,31.8799991607666,32.22999954223633,31.81999969482422,32.04999923706055,5544500.0
|
|
2019-12-11,31.600000381469727,32.125,31.59000015258789,31.940000534057617,5443200.0
|
|
2019-12-12,31.940000534057617,32.130001068115234,31.6200008392334,31.649999618530273,5689800.0
|
|
2019-12-13,31.600000381469727,32.119998931884766,31.409000396728516,32.0,5174500.0
|
|
2019-12-16,31.739999771118164,32.0,31.549999237060547,31.760000228881836,4744400.0
|
|
2019-12-17,31.6200008392334,31.784000396728516,31.354999542236328,31.690000534057617,6137700.0
|
|
2019-12-18,31.75,31.899999618530273,31.624000549316406,31.700000762939453,6317600.0
|
|
2019-12-19,31.899999618530273,32.11000061035156,31.610000610351562,31.860000610351562,7941000.0
|
|
2019-12-20,32.220001220703125,32.25,31.780000686645508,32.029998779296875,12601700.0
|
|
2019-12-23,31.920000076293945,32.29999923706055,31.81999969482422,32.20000076293945,6822800.0
|
|
2019-12-24,31.979999542236328,32.08000183105469,31.864999771118164,31.93000030517578,1594400.0
|
|
2019-12-26,31.6299991607666,31.979999542236328,31.5,31.950000762939453,3957800.0
|
|
2019-12-27,31.6200008392334,31.885000228881836,31.530000686645508,31.719999313354492,4089700.0
|
|
2019-12-30,31.709999084472656,31.809999465942383,31.559999465942383,31.670000076293945,3856500.0
|
|
2019-12-31,32.130001068115234,32.314998626708984,31.540000915527344,31.700000762939453,6069400.0
|
|
2020-01-02,31.610000610351562,32.41999816894531,31.5,32.290000915527344,6008700.0
|
|
2020-01-03,31.239999771118164,31.649999618530273,31.219999313354492,31.5,5012700.0
|
|
2020-01-06,31.309999465942383,31.469999313354492,30.899999618530273,31.170000076293945,4714700.0
|
|
2020-01-07,30.760000228881836,31.28499984741211,30.510000228881836,31.25,7165700.0
|
|
2020-01-08,30.59000015258789,30.940000534057617,30.350000381469727,30.739999771118164,5802900.0
|
|
2020-01-09,30.579999923706055,30.690000534057617,29.940000534057617,30.670000076293945,8938400.0
|
|
2020-01-10,30.700000762939453,30.874000549316406,30.56999969482422,30.59000015258789,4578200.0
|
|
2020-01-13,31.15999984741211,31.174999237060547,30.700000762939453,30.90999984741211,4269100.0
|
|
2020-01-14,31.729999542236328,31.75,31.1200008392334,31.1299991607666,6794100.0
|
|
2020-01-15,31.600000381469727,31.959999084472656,31.540000915527344,31.690000534057617,4243700.0
|
|
2020-01-16,31.729999542236328,32.02000045776367,31.649999618530273,31.700000762939453,3950400.0
|
|
2020-01-17,31.030000686645508,31.860000610351562,30.950000762939453,31.799999237060547,6645600.0
|
|
2020-01-21,31.010000228881836,31.1200008392334,30.405000686645508,30.959999084472656,7106600.0
|
|
2020-01-22,30.670000076293945,31.083999633789062,30.5,31.079999923706055,4535000.0
|
|
2020-01-23,30.68000030517578,30.790000915527344,30.34000015258789,30.530000686645508,4280600.0
|
|
2020-01-24,30.40999984741211,30.725000381469727,30.09000015258789,30.700000762939453,5951500.0
|
|
2020-01-27,30.350000381469727,30.475000381469727,29.854999542236328,30.149999618530273,5806100.0
|
|
2020-01-28,30.1299991607666,30.670000076293945,30.084999084472656,30.450000762939453,5645000.0
|
|
2020-01-29,29.6200008392334,30.110000610351562,29.594999313354492,30.110000610351562,9042600.0
|
|
2020-01-30,29.940000534057617,29.989999771118164,29.270000457763672,29.610000610351562,6169800.0
|
|
2020-01-31,29.200000762939453,29.920000076293945,29.03499984741211,29.899999618530273,8211800.0
|
|
2020-02-03,29.149999618530273,29.3799991607666,28.920000076293945,29.200000762939453,6305700.0
|
|
2020-02-04,29.149999618530273,29.6200008392334,29.09000015258789,29.5,7607100.0
|
|
2020-02-05,29.3700008392334,29.950000762939453,29.110000610351562,29.360000610351562,9092800.0
|
|
2020-02-06,29.059999465942383,29.600000381469727,28.920000076293945,29.31999969482422,6544800.0
|
|
2020-02-07,29.540000915527344,30.299999237060547,28.709999084472656,28.959999084472656,13268800.0
|
|
2020-02-10,29.690000534057617,29.850000381469727,29.399999618530273,29.649999618530273,5775800.0
|
|
2020-02-11,30.010000228881836,30.149999618530273,29.6200008392334,29.889999389648438,7123300.0
|
|
2020-02-12,30.040000915527344,30.549999237060547,29.94499969482422,30.170000076293945,8096300.0
|
|
2020-02-13,27.770000457763672,29.229999542236328,27.360000610351562,29.115999221801758,37333600.0
|
|
2020-02-14,26.8799991607666,27.920000076293945,26.459999084472656,27.850000381469727,23915700.0
|
|
2020-02-18,27.329999923706055,27.450000762939453,26.299999237060547,26.770000457763672,16772400.0
|
|
2020-02-19,27.309999465942383,27.452999114990234,27.110000610351562,27.360000610351562,7947900.0
|
|
2020-02-20,27.420000076293945,27.777999877929688,27.149999618530273,27.270000457763672,7005900.0
|
|
2020-02-21,27.260000228881836,27.510000228881836,27.170000076293945,27.200000762939453,6716800.0
|
|
2020-02-24,26.6299991607666,27.139999389648438,26.260000228881836,26.959999084472656,12622200.0
|
|
2020-02-25,26.06999969482422,26.700000762939453,25.75,26.6200008392334,11732200.0
|
|
2020-02-26,25.639999389648438,26.239999771118164,25.360000610351562,26.229999542236328,11768200.0
|
|
2020-02-27,24.969999313354492,25.489999771118164,24.760000228881836,25.3799991607666,14102800.0
|
|
2020-02-28,24.770000457763672,24.809999465942383,24.010000228881836,24.549999237060547,16274100.0
|
|
2020-03-02,26.06999969482422,26.079999923706055,24.56999969482422,24.75,14470800.0
|
|
2020-03-03,25.5,26.520000457763672,25.2549991607666,26.0,11011400.0
|
|
2020-03-04,26.450000762939453,26.479999542236328,25.600000381469727,25.93000030517578,8588100.0
|
|
2020-03-05,26.649999618530273,26.75,25.729999542236328,25.829999923706055,12581900.0
|
|
2020-03-06,26.030000686645508,26.389999389648438,25.6200008392334,25.65999984741211,8694600.0
|
|
2020-03-09,23.959999084472656,24.700000762939453,23.670000076293945,24.079999923706055,16231400.0
|
|
2020-03-10,24.5,24.889999389648438,23.489999771118164,24.670000076293945,12339200.0
|
|
2020-03-11,23.65999984741211,24.239999771118164,23.30500030517578,23.90999984741211,11763400.0
|
|
2020-03-12,20.059999465942383,22.06999969482422,20.040000915527344,21.899999618530273,15386400.0
|
|
2020-03-13,23.969999313354492,23.989999771118164,20.700000762939453,21.239999771118164,15014300.0
|
|
2020-03-16,22.020000457763672,23.56999969482422,19.989999771118164,20.899999618530273,14821500.0
|
|
2020-03-17,23.829999923706055,23.90999984741211,20.84000015258789,22.209999084472656,12594400.0
|
|
2020-03-18,23.690000534057617,24.0,21.92799949645996,22.34000015258789,11805700.0
|
|
2020-03-19,22.280000686645508,23.559999465942383,21.920000076293945,23.15999984741211,12585300.0
|
|
2020-03-20,22.280000686645508,23.239999771118164,21.780000686645508,22.450000762939453,12908300.0
|
|
2020-03-23,20.770000457763672,23.299999237060547,20.670000076293945,22.290000915527344,14829300.0
|
|
2020-03-24,22.989999771118164,23.364999771118164,21.530000686645508,21.790000915527344,11706200.0
|
|
2020-03-25,22.959999084472656,24.31999969482422,22.8799991607666,23.389999389648438,15683100.0
|
|
2020-03-26,24.770000457763672,27.3799991607666,22.979999542236328,23.239999771118164,12900700.0
|
|
2020-03-27,24.239999771118164,25.18000030517578,23.610000610351562,24.0,8529400.0
|
|
2020-03-30,25.170000076293945,25.299999237060547,24.040000915527344,24.639999389648438,8008400.0
|
|
2020-03-31,24.739999771118164,25.489999771118164,24.395000457763672,25.110000610351562,7037500.0
|
|
2020-04-01,23.68000030517578,24.385000228881836,23.5,24.020000457763672,6098600.0
|
|
2020-04-02,24.639999389648438,24.790000915527344,23.360000610351562,23.479999542236328,7376700.0
|
|
2020-04-03,25.31999969482422,25.475000381469727,24.389999389648438,24.389999389648438,9217500.0
|
|
2020-04-06,25.90999984741211,26.1200008392334,25.559999465942383,26.0,7757500.0
|
|
2020-04-07,26.610000610351562,27.479999542236328,26.040000915527344,26.969999313354492,12177900.0
|
|
2020-04-08,27.31999969482422,27.5,26.610000610351562,26.75,7458600.0
|
|
2020-04-09,28.110000610351562,28.4950008392334,27.350000381469727,27.350000381469727,11111900.0
|
|
2020-04-13,27.93000030517578,28.174999237060547,27.34000015258789,27.899999618530273,6711500.0
|
|
2020-04-14,28.450000762939453,28.674999237060547,27.93000030517578,28.09000015258789,6668600.0
|
|
2020-04-15,28.049999237060547,28.09000015258789,27.40999984741211,28.0,6209600.0
|
|
2020-04-16,29.229999542236328,29.40999984741211,28.200000762939453,28.5,9266000.0
|
|
2020-04-17,29.329999923706055,29.489999771118164,28.645000457763672,29.1200008392334,8131600.0
|
|
2020-04-20,29.170000076293945,29.799999237060547,28.8799991607666,28.979999542236328,6184200.0
|
|
2020-04-21,28.469999313354492,29.1299991607666,28.309999465942383,28.93000030517578,6143300.0
|
|
2020-04-22,28.760000228881836,28.940000534057617,28.450000762939453,28.829999923706055,4636800.0
|
|
2020-04-23,28.530000686645508,29.049999237060547,28.459999084472656,28.6200008392334,4418300.0
|
|
2020-04-24,29.229999542236328,29.334999084472656,28.59000015258789,28.59000015258789,7272300.0
|
|
2020-04-27,30.190000534057617,30.25,29.350000381469727,29.5,7071600.0
|
|
2020-04-28,30.43000030517578,30.770000457763672,30.05500030517578,30.479999542236328,6920900.0
|
|
2020-04-29,30.530000686645508,31.03499984741211,30.170000076293945,30.540000915527344,7681100.0
|
|
2020-04-30,30.329999923706055,30.889999389648438,29.530000686645508,30.1299991607666,10035200.0
|
|
2020-05-01,29.3799991607666,30.239999771118164,29.149999618530273,29.989999771118164,6200700.0
|
|
2020-05-04,28.93000030517578,29.239999771118164,28.450000762939453,29.139999389648438,6662800.0
|
|
2020-05-05,28.940000534057617,29.485000610351562,28.860000610351562,29.0,7385600.0
|
|
2020-05-06,29.399999618530273,29.56999969482422,28.8799991607666,29.139999389648438,6164200.0
|
|
2020-05-07,28.829999923706055,29.719999313354492,28.729999542236328,29.579999923706055,4934300.0
|
|
2020-05-08,29.559999465942383,29.665000915527344,28.93000030517578,29.09000015258789,5295900.0
|
|
2020-05-11,29.329999923706055,29.575000762939453,29.260000228881836,29.309999465942383,3929600.0
|
|
2020-05-12,29.3799991607666,29.780000686645508,29.34000015258789,29.34000015258789,4700200.0
|
|
2020-05-13,28.760000228881836,29.520000457763672,28.479999542236328,29.440000534057617,6637400.0
|
|
2020-05-14,28.799999237060547,28.934999465942383,28.1200008392334,28.5,4866400.0
|
|
2020-05-15,29.200000762939453,29.31999969482422,28.559999465942383,28.709999084472656,5349400.0
|
|
2020-05-18,30.8700008392334,31.139999389648438,29.950000762939453,30.059999465942383,12870200.0
|
|
2020-05-19,29.90999984741211,30.93000030517578,29.899999618530273,30.81999969482422,6538500.0
|
|
2020-05-20,30.239999771118164,30.479999542236328,29.979999542236328,30.149999618530273,4609500.0
|
|
2020-05-21,29.709999084472656,30.110000610351562,29.59000015258789,30.059999465942383,4170800.0
|
|
2020-05-22,29.950000762939453,29.989999771118164,29.559999465942383,29.56999969482422,3283400.0
|
|
2020-05-26,30.21500015258789,30.735000610351562,30.139999389648438,30.360000610351562,5977800.0
|
|
2020-05-27,31.030000686645508,31.059999465942383,30.270000457763672,30.360000610351562,5170600.0
|
|
2020-05-28,30.389999389648438,30.75,30.260000228881836,30.6200008392334,3709900.0
|
|
2020-05-29,30.469999313354492,30.59000015258789,29.770000457763672,30.270000457763672,6855800.0
|
|
2020-06-01,30.424999237060547,30.780000686645508,30.31999969482422,30.5,5396200.0
|
|
2020-06-02,31.43000030517578,31.459999084472656,30.420000076293945,30.489999771118164,7215400.0
|
|
2020-06-03,31.309999465942383,31.829999923706055,31.280000686645508,31.5,5623100.0
|
|
2020-06-04,31.489999771118164,31.5,30.81999969482422,30.974000930786133,6157000.0
|
|
2020-06-05,32.619998931884766,32.63999938964844,31.690000534057617,31.729999542236328,19534500.0
|
|
2020-06-08,33.970001220703125,34.0,32.5099983215332,32.540000915527344,11939500.0
|
|
2020-06-09,33.099998474121094,33.5,32.7400016784668,33.29999923706055,5874900.0
|
|
2020-06-10,32.5,33.189998626708984,32.400001525878906,33.09000015258789,5541200.0
|
|
2020-06-11,31.18000030517578,31.90999984741211,31.139999389648438,31.719999313354492,6965100.0
|
|
2020-06-12,31.799999237060547,31.979999542236328,31.229999542236328,31.790000915527344,5437100.0
|
|
2020-06-15,32.119998931884766,32.119998931884766,30.989999771118164,31.260000228881836,5008100.0
|
|
2020-06-16,32.72999954223633,32.900001525878906,32.02000045776367,32.58000183105469,5833900.0
|
|
2020-06-17,32.79999923706055,33.380001068115234,32.7599983215332,32.91999816894531,5047600.0
|
|
2020-06-18,33.18000030517578,33.20000076293945,32.5,32.61000061035156,3839700.0
|
|
2020-06-19,33.47999954223633,33.70000076293945,33.06999969482422,33.25,9231500.0
|
|
2020-06-22,33.150001525878906,33.369998931884766,32.79999923706055,33.06999969482422,6773000.0
|
|
2020-06-23,32.400001525878906,33.37699890136719,32.30500030517578,33.20000076293945,7113900.0
|
|
2020-06-24,32.130001068115234,32.314998626708984,31.670000076293945,32.25,5962600.0
|
|
2020-06-25,31.8799991607666,32.06999969482422,31.510000228881836,31.950000762939453,4871100.0
|
|
2020-06-26,30.899999618530273,31.889999389648438,30.799999237060547,31.889999389648438,7293900.0
|
|
2020-06-29,31.639999389648438,31.709999084472656,31.0,31.0,5010500.0
|
|
2020-06-30,31.889999389648438,32.04999923706055,31.499000549316406,31.639999389648438,5854100.0
|
|
2020-07-01,31.670000076293945,32.029998779296875,31.485000610351562,31.93000030517578,4482300.0
|
|
2020-07-02,31.809999465942383,32.209999084472656,31.729999542236328,31.950000762939453,4284800.0
|
|
2020-07-06,32.0,32.34000015258789,31.850000381469727,32.08000183105469,4839400.0
|
|
2020-07-07,32.04999923706055,32.275001525878906,31.780000686645508,31.790000915527344,5106400.0
|
|
2020-07-08,31.860000610351562,32.15999984741211,31.479999542236328,32.040000915527344,3668400.0
|
|
2020-07-09,31.3700008392334,31.7549991607666,31.15999984741211,31.639999389648438,3731700.0
|
|
2020-07-10,32.279998779296875,32.310001373291016,31.350000381469727,31.350000381469727,5302700.0
|
|
2020-07-13,32.5099983215332,32.95000076293945,32.18000030517578,32.5099983215332,6236300.0
|
|
2020-07-14,33.310001373291016,33.435001373291016,32.279998779296875,32.29999923706055,7868100.0
|
|
2020-07-15,33.150001525878906,33.5,33.04999923706055,33.5,5105700.0
|
|
2020-07-16,34.400001525878906,34.689998626708984,33.439998626708984,33.56999969482422,9726600.0
|
|
2020-07-17,35.0099983215332,35.189998626708984,34.369998931884766,34.61000061035156,8461100.0
|
|
2020-07-20,34.119998931884766,34.91999816894531,33.90999984741211,34.91999816894531,6514800.0
|
|
2020-07-21,34.529998779296875,34.88999938964844,34.27000045776367,34.36000061035156,5001900.0
|
|
2020-07-22,34.900001525878906,34.959999084472656,34.279998779296875,34.650001525878906,4020100.0
|
|
2020-07-23,34.86000061035156,35.130001068115234,34.27000045776367,34.650001525878906,6103800.0
|
|
2020-07-24,34.68000030517578,35.25,34.51100158691406,34.900001525878906,4331400.0
|
|
2020-07-27,34.84000015258789,34.88800048828125,34.4900016784668,34.66999816894531,4244500.0
|
|
2020-07-28,35.25,35.38999938964844,34.7599983215332,34.7599983215332,6037400.0
|
|
2020-07-29,35.56999969482422,35.869998931884766,35.400001525878906,35.54999923706055,6796300.0
|
|
2020-07-30,34.38999938964844,35.5,33.36000061035156,35.0629997253418,12148600.0
|
|
2020-07-31,34.380001068115234,34.83000183105469,33.83000183105469,34.119998931884766,11208900.0
|
|
2020-08-03,34.790000915527344,35.04999923706055,34.25,34.4739990234375,6207300.0
|
|
2020-08-04,35.08000183105469,35.13999938964844,34.380001068115234,34.790000915527344,6284300.0
|
|
2020-08-05,34.779998779296875,35.22999954223633,34.650001525878906,35.150001525878906,3966300.0
|
|
2020-08-06,35.279998779296875,35.33000183105469,34.66999816894531,34.84000015258789,5721600.0
|
|
2020-08-07,35.40999984741211,35.45000076293945,34.97999954223633,35.13999938964844,4163500.0
|
|
2020-08-10,34.790000915527344,35.349998474121094,34.52000045776367,35.33000183105469,5966500.0
|
|
2020-08-11,34.630001068115234,35.25,34.4900016784668,35.0,4790500.0
|
|
2020-08-12,35.33000183105469,35.5,34.76499938964844,34.88999938964844,4825800.0
|
|
2020-08-13,35.56999969482422,35.66999816894531,35.132999420166016,35.439998626708984,5121500.0
|
|
2020-08-14,35.59000015258789,35.665000915527344,35.130001068115234,35.34000015258789,3107400.0
|
|
2020-08-17,35.93000030517578,36.36899948120117,35.540000915527344,35.68000030517578,7010800.0
|
|
2020-08-18,35.65999984741211,36.0099983215332,35.2599983215332,36.0,4677600.0
|
|
2020-08-19,35.43000030517578,35.869998931884766,35.380001068115234,35.75,4002500.0
|
|
2020-08-20,34.849998474121094,35.310001373291016,34.72999954223633,35.2599983215332,4553600.0
|
|
2020-08-21,34.560001373291016,34.900001525878906,34.31700134277344,34.77000045776367,4749600.0
|
|
2020-08-24,35.09000015258789,35.09000015258789,34.349998474121094,34.689998626708984,4229900.0
|
|
2020-08-25,35.369998931884766,35.40999984741211,34.915000915527344,35.310001373291016,4667800.0
|
|
2020-08-26,35.310001373291016,35.36000061035156,34.83000183105469,35.31999969482422,4382300.0
|
|
2020-08-27,34.7599983215332,35.23500061035156,34.70000076293945,35.090999603271484,4432600.0
|
|
2020-08-28,34.880001068115234,34.90999984741211,34.25,34.7599983215332,4208500.0
|
|
2020-08-31,35.040000915527344,35.13999938964844,34.560001373291016,34.86000061035156,4479100.0
|
|
2020-09-01,34.13999938964844,34.779998779296875,33.915000915527344,34.75,6023000.0
|
|
2020-09-02,34.709999084472656,34.939998626708984,34.11000061035156,34.29199981689453,5114300.0
|
|
2020-09-03,33.54999923706055,35.04999923706055,33.27000045776367,34.525001525878906,8411100.0
|
|
2020-09-04,33.470001220703125,33.93000030517578,33.099998474121094,33.689998626708984,6642600.0
|
|
2020-09-08,31.760000228881836,33.189998626708984,31.635000228881836,33.02000045776367,9385800.0
|
|
2020-09-09,31.649999618530273,32.04999923706055,31.25,32.0,8372700.0
|
|
2020-09-10,31.510000228881836,32.22999954223633,31.329999923706055,31.610000610351562,7020800.0
|
|
2020-09-11,31.709999084472656,32.16999816894531,31.239999771118164,31.65999984741211,7068200.0
|
|
2020-09-14,31.8700008392334,32.18000030517578,31.43000030517578,31.950000762939453,5246500.0
|
|
2020-09-15,31.969999313354492,33.93000030517578,31.878999710083008,32.66999816894531,11059300.0
|
|
2020-09-16,31.360000610351562,32.43000030517578,31.15999984741211,32.41999816894531,9318800.0
|
|
2020-09-17,30.639999389648438,31.059999465942383,30.110000610351562,30.93000030517578,11360200.0
|
|
2020-09-18,29.739999771118164,30.700000762939453,29.475000381469727,30.700000762939453,16042800.0
|
|
2020-09-21,29.649999618530273,29.700000762939453,29.110000610351562,29.399999618530273,8388300.0
|
|
2020-09-22,29.229999542236328,29.8700008392334,29.135000228881836,29.719999313354492,5677000.0
|
|
2020-09-23,28.770000457763672,29.479999542236328,28.690000534057617,29.3799991607666,6527100.0
|
|
2020-09-24,28.84000015258789,29.170000076293945,28.565000534057617,28.719999313354492,5317300.0
|
|
2020-09-25,29.1299991607666,29.219999313354492,28.562000274658203,28.8799991607666,5704800.0
|
|
2020-09-28,29.829999923706055,29.989999771118164,29.43000030517578,29.649999618530273,4840300.0
|
|
2020-09-29,29.59000015258789,29.8799991607666,29.360000610351562,29.770000457763672,4339600.0
|
|
2020-09-30,29.950000762939453,30.209999084472656,29.610000610351562,29.610000610351562,6047100.0
|
|
2020-10-01,30.3700008392334,30.399999618530273,29.665000915527344,30.0,6060100.0
|
|
2020-10-02,30.469999313354492,30.579999923706055,29.93000030517578,29.940000534057617,5393600.0
|
|
2020-10-05,31.0,31.06999969482422,30.6200008392334,30.639999389648438,4470800.0
|
|
2020-10-06,30.670000076293945,31.270000457763672,30.59000015258789,31.020000457763672,4924100.0
|
|
2020-10-07,30.84000015258789,31.0,30.5,30.799999237060547,3869000.0
|
|
2020-10-08,31.219999313354492,31.34000015258789,30.899999618530273,30.989999771118164,4590800.0
|
|
2020-10-09,31.110000610351562,31.475000381469727,31.0,31.290000915527344,4100100.0
|
|
2020-10-12,31.649999618530273,32.06999969482422,31.209999084472656,31.43000030517578,8796300.0
|
|
2020-10-13,32.40999984741211,32.459999084472656,31.520000457763672,31.670000076293945,7446800.0
|
|
2020-10-14,32.150001525878906,32.869998931884766,31.864999771118164,32.40999984741211,7808200.0
|
|
2020-10-15,32.29999923706055,32.31999969482422,31.559999465942383,31.799999237060547,3685400.0
|
|
2020-10-16,32.15999984741211,32.619998931884766,32.095001220703125,32.380001068115234,3468100.0
|
|
2020-10-19,31.75,32.375999450683594,31.614999771118164,32.25,4164000.0
|
|
2020-10-20,31.989999771118164,32.31999969482422,31.899999618530273,32.029998779296875,3524600.0
|
|
2020-10-21,31.440000534057617,31.899999618530273,31.43000030517578,31.75,6503600.0
|
|
2020-10-22,31.229999542236328,31.610000610351562,31.059999465942383,31.43000030517578,5345700.0
|
|
2020-10-23,31.3700008392334,31.610000610351562,31.100000381469727,31.489999771118164,4140600.0
|
|
2020-10-26,30.579999923706055,31.190000534057617,30.399999618530273,31.010000228881836,5488600.0
|
|
2020-10-27,30.68000030517578,30.920000076293945,30.514999389648438,30.68000030517578,5880200.0
|
|
2020-10-28,29.219999313354492,30.350000381469727,29.209999084472656,30.25,7781100.0
|
|
2020-10-29,30.040000915527344,30.450000762939453,29.420000076293945,29.700000762939453,7875600.0
|
|
2020-10-30,30.59000015258789,30.690000534057617,29.954999923706055,30.06999969482422,10477700.0
|
|
2020-11-02,31.670000076293945,31.940000534057617,30.860000610351562,31.040000915527344,7165100.0
|
|
2020-11-03,31.780000686645508,32.5,31.700000762939453,31.860000610351562,5427300.0
|
|
2020-11-04,31.81999969482422,32.4900016784668,31.770000457763672,32.06999969482422,6169600.0
|
|
2020-11-05,31.700000762939453,32.36000061035156,31.469999313354492,31.860000610351562,7920600.0
|
|
2020-11-06,31.540000915527344,31.989999771118164,31.440000534057617,31.8700008392334,4069300.0
|
|
2020-11-09,30.6200008392334,32.58000183105469,30.565000534057617,32.38999938964844,10642100.0
|
|
2020-11-10,30.479999542236328,30.549999237060547,29.53499984741211,30.040000915527344,13382400.0
|
|
2020-11-11,31.350000381469727,31.3799991607666,30.420000076293945,30.68000030517578,7814500.0
|
|
2020-11-12,31.100000381469727,31.389999389648438,30.690000534057617,31.239999771118164,5846000.0
|
|
2020-11-13,31.610000610351562,31.6200008392334,31.049999237060547,31.270000457763672,4165900.0
|
|
2020-11-16,32.150001525878906,32.27000045776367,31.415000915527344,31.610000610351562,7456300.0
|
|
2020-11-17,31.59000015258789,31.850000381469727,31.325000762939453,31.829999923706055,5109200.0
|
|
2020-11-18,31.6299991607666,32.41999816894531,31.540000915527344,31.700000762939453,7285200.0
|
|
2020-11-19,31.8799991607666,31.950000762939453,31.399999618530273,31.559999465942383,6150500.0
|
|
2020-11-20,32.2599983215332,32.33000183105469,31.75,31.799999237060547,9019400.0
|
|
2020-11-23,32.599998474121094,32.880001068115234,32.189998626708984,32.369998931884766,7282100.0
|
|
2020-11-24,33.83000183105469,33.86000061035156,32.720001220703125,32.91999816894531,8618400.0
|
|
2020-11-25,32.540000915527344,33.25,32.5,33.209999084472656,6040400.0
|
|
2020-11-27,32.84000015258789,33.040000915527344,32.619998931884766,32.7599983215332,2220700.0
|
|
2020-11-30,32.939998626708984,32.970001220703125,32.46500015258789,32.6150016784668,5826100.0
|
|
2020-12-01,33.13999938964844,33.220001220703125,32.77000045776367,32.970001220703125,4623900.0
|
|
2020-12-02,32.779998779296875,33.31999969482422,32.75,33.060001373291016,4770100.0
|
|
2020-12-03,33.45000076293945,33.59000015258789,32.79999923706055,32.84000015258789,4868900.0
|
|
2020-12-04,34.119998931884766,34.150001525878906,33.63999938964844,33.7599983215332,6146900.0
|
|
2020-12-07,33.599998474121094,34.0099983215332,33.45000076293945,34.0,5240800.0
|
|
2020-12-08,34.34000015258789,34.45000076293945,33.4900016784668,33.630001068115234,6753300.0
|
|
2020-12-09,34.220001220703125,34.599998474121094,33.974998474121094,34.47999954223633,5380000.0
|
|
2020-12-10,34.099998474121094,34.2400016784668,33.880001068115234,34.0099983215332,4284600.0
|
|
2020-12-11,34.06999969482422,34.16999816894531,33.79999923706055,33.880001068115234,3814900.0
|
|
2020-12-14,34.41999816894531,34.70000076293945,34.13999938964844,34.15999984741211,5798500.0
|
|
2020-12-15,34.33000183105469,34.499000549316406,33.91999816894531,34.41999816894531,4687800.0
|
|
2020-12-16,34.43000030517578,34.65999984741211,34.2599983215332,34.41999816894531,5738300.0
|
|
2020-12-17,34.619998931884766,34.779998779296875,34.4630012512207,34.65999984741211,4282500.0
|
|
2020-12-18,34.77000045776367,35.369998931884766,34.5099983215332,34.880001068115234,11194700.0
|
|
2020-12-21,34.56999969482422,34.65999984741211,34.119998931884766,34.119998931884766,5183500.0
|
|
2020-12-22,34.38999938964844,34.810001373291016,34.34000015258789,34.599998474121094,3717100.0
|
|
2020-12-23,34.79999923706055,35.040000915527344,34.444000244140625,34.444000244140625,3577500.0
|
|
2020-12-24,34.97999954223633,34.97999954223633,34.619998931884766,34.790000915527344,1575900.0
|
|
2020-12-28,35.209999084472656,35.40999984741211,34.93000030517578,35.04999923706055,3576000.0
|
|
2020-12-29,34.900001525878906,35.36000061035156,34.72999954223633,35.310001373291016,3324900.0
|
|
2020-12-30,34.66999816894531,35.029998779296875,34.63999938964844,34.900001525878906,2439300.0
|
|
2020-12-31,34.65999984741211,34.71500015258789,34.20500183105469,34.650001525878906,3353600.0
|
|
2021-01-04,34.22999954223633,34.68000030517578,33.90999984741211,34.59000015258789,5824100.0
|
|
2021-01-05,33.56999969482422,34.41999816894531,33.224998474121094,34.2869987487793,9052900.0
|
|
2021-01-06,33.939998626708984,34.20000076293945,33.40999984741211,33.689998626708984,6754300.0
|
|
2021-01-07,33.69499969482422,34.05799865722656,33.44499969482422,34.02000045776367,6487800.0
|
|
2021-01-08,33.619998931884766,33.650001525878906,33.209999084472656,33.505001068115234,6226300.0
|
|
2021-01-11,32.849998474121094,33.665000915527344,32.75,33.54999923706055,8799500.0
|
|
2021-01-12,32.18000030517578,32.97999954223633,31.719999313354492,32.849998474121094,10999400.0
|
|
2021-01-13,32.0099983215332,32.349998474121094,31.985000610351562,32.220001220703125,6137600.0
|
|
2021-01-14,32.08000183105469,32.29999923706055,31.722999572753906,32.10300064086914,8530300.0
|
|
2021-01-15,31.989999771118164,32.290000915527344,31.600000381469727,31.899999618530273,6975000.0
|
|
2021-01-19,32.36000061035156,32.595001220703125,31.854999542236328,32.13999938964844,6148600.0
|
|
2021-01-20,32.86000061035156,32.90999984741211,32.16999816894531,32.33000183105469,6556300.0
|
|
2021-01-21,32.779998779296875,32.900001525878906,32.380001068115234,32.849998474121094,5138100.0
|
|
2021-01-22,32.90999984741211,33.029998779296875,32.43199920654297,32.54999923706055,4949100.0
|
|
2021-01-25,33.75,33.790000915527344,32.7400016784668,32.810001373291016,6447200.0
|
|
2021-01-26,34.38999938964844,34.40999984741211,33.834999084472656,33.88999938964844,4664500.0
|
|
2021-01-27,34.7400016784668,35.29499816894531,34.06999969482422,34.06999969482422,7207300.0
|
|
2021-01-28,33.959999084472656,34.9900016784668,33.939998626708984,34.5,6627800.0
|
|
2021-01-29,33.5099983215332,34.349998474121094,33.26499938964844,33.59000015258789,6544400.0
|
|
2021-02-01,33.25,33.81999969482422,33.220001220703125,33.459999084472656,5619300.0
|
|
2021-02-02,33.15999984741211,34.88999938964844,32.72999954223633,33.25,8602300.0
|
|
2021-02-03,33.0099983215332,33.27000045776367,32.77000045776367,33.27000045776367,4327300.0
|
|
2021-02-04,32.91999816894531,33.38999938964844,32.849998474121094,33.099998474121094,9149400.0
|
|
2021-02-05,33.79999923706055,34.13999938964844,33.150001525878906,33.33000183105469,8081000.0
|
|
2021-02-08,33.90999984741211,34.02000045776367,33.61000061035156,33.91999816894531,5075900.0
|
|
2021-02-09,33.709999084472656,34.099998474121094,33.439998626708984,33.90999984741211,4674900.0
|
|
2021-02-10,33.88999938964844,34.07400131225586,33.70500183105469,33.900001525878906,6148000.0
|
|
2021-02-11,35.540000915527344,36.2859992980957,33.900001525878906,34.22999954223633,20381000.0
|
|
2021-02-12,35.38999938964844,36.439998626708984,35.290000915527344,35.7400016784668,8821900.0
|
|
2021-02-16,35.36000061035156,35.654998779296875,35.150001525878906,35.369998931884766,6347800.0
|
|
2021-02-17,37.02000045776367,37.13999938964844,35.220001220703125,35.400001525878906,10648700.0
|
|
2021-02-18,38.959999084472656,39.220001220703125,36.86000061035156,37.130001068115234,22518600.0
|
|
2021-02-19,37.47999954223633,38.650001525878906,37.18000030517578,38.4900016784668,14349600.0
|
|
2021-02-22,37.22999954223633,37.527000427246094,37.060001373291016,37.36000061035156,6771400.0
|
|
2021-02-23,37.119998931884766,37.79999923706055,36.470001220703125,37.400001525878906,7042800.0
|
|
2021-02-24,37.599998474121094,37.619998931884766,36.65999984741211,37.0099983215332,5835600.0
|
|
2021-02-25,37.27000045776367,38.5,37.21099853515625,37.93000030517578,10442600.0
|
|
2021-02-26,36.380001068115234,37.40999984741211,36.369998931884766,37.25,7890400.0
|
|
2021-03-01,37.09000015258789,37.38999938964844,36.560001373291016,36.779998779296875,6195000.0
|
|
2021-03-02,37.31999969482422,37.630001068115234,36.88999938964844,37.16999816894531,5416700.0
|
|
2021-03-03,37.97999954223633,38.08000183105469,37.03499984741211,37.09000015258789,6537100.0
|
|
2021-03-04,37.209999084472656,38.880001068115234,36.75,38.02000045776367,11336200.0
|
|
2021-03-05,37.849998474121094,38.220001220703125,37.31999969482422,37.56999969482422,7562700.0
|
|
2021-03-08,38.66999816894531,38.869998931884766,37.81999969482422,37.81999969482422,6780700.0
|
|
2021-03-09,39.130001068115234,39.560001373291016,38.400001525878906,38.849998474121094,8743700.0
|
|
2021-03-10,39.5099983215332,39.709999084472656,38.94200134277344,39.619998931884766,7276700.0
|
|
2021-03-11,38.470001220703125,39.1150016784668,38.400001525878906,39.0099983215332,5939600.0
|
|
2021-03-12,38.11000061035156,38.59000015258789,37.810001373291016,38.529998779296875,8966900.0
|
|
2021-03-15,38.529998779296875,38.845001220703125,38.07500076293945,38.119998931884766,6920100.0
|
|
2021-03-16,38.7400016784668,38.95000076293945,38.459999084472656,38.630001068115234,6494800.0
|
|
2021-03-17,39.08000183105469,39.14500045776367,38.459999084472656,38.84000015258789,6407000.0
|
|
2021-03-18,38.939998626708984,39.25,38.77000045776367,38.93000030517578,8068100.0
|
|
2021-03-19,39.13999938964844,39.43000030517578,38.61000061035156,38.959999084472656,9966200.0
|
|
2021-03-22,39.54999923706055,39.58000183105469,38.970001220703125,39.040000915527344,7236700.0
|
|
2021-03-23,38.91999816894531,39.63999938964844,38.86800003051758,39.560001373291016,7663000.0
|
|
2021-03-24,38.22999954223633,38.96900177001953,38.220001220703125,38.84000015258789,5564200.0
|
|
2021-03-25,39.20000076293945,39.334999084472656,38.029998779296875,38.540000915527344,5414800.0
|
|
2021-03-26,40.029998779296875,40.13999938964844,38.880001068115234,39.349998474121094,9965500.0
|
|
2021-03-29,40.779998779296875,41.15999984741211,39.86000061035156,39.970001220703125,9905200.0
|
|
2021-03-30,40.279998779296875,41.20800018310547,40.18000030517578,40.900001525878906,8188000.0
|
|
2021-03-31,40.0,40.36000061035156,39.7400016784668,40.060001373291016,5671400.0
|
|
2021-04-01,40.029998779296875,40.09000015258789,39.37099838256836,40.071998596191406,4561000.0
|
|
2021-04-05,40.310001373291016,40.4900016784668,40.06999969482422,40.08000183105469,4416500.0
|
|
2021-04-06,40.70000076293945,40.79499816894531,40.099998474121094,40.11000061035156,4958000.0
|
|
2021-04-07,40.63999938964844,40.90999984741211,40.38999938964844,40.854000091552734,3678200.0
|
|
2021-04-08,40.810001373291016,40.849998474121094,40.52000045776367,40.59000015258789,4233200.0
|
|
2021-04-09,40.13999938964844,41.09700012207031,39.900001525878906,40.849998474121094,5485600.0
|
|
2021-04-12,40.70000076293945,40.88999938964844,40.150001525878906,40.310001373291016,5609900.0
|
|
2021-04-13,40.91999816894531,41.25,40.599998474121094,40.7599983215332,7243600.0
|
|
2021-04-14,40.27000045776367,40.7869987487793,39.65999984741211,40.57500076293945,10340200.0
|
|
2021-04-15,41.04999923706055,41.132999420166016,40.29999923706055,40.33000183105469,6743000.0
|
|
2021-04-16,41.0,41.470001220703125,40.76499938964844,41.15999984741211,8150500.0
|
|
2021-04-19,40.95000076293945,41.36000061035156,40.45500183105469,40.869998931884766,6512900.0
|
|
2021-04-20,41.029998779296875,41.06999969482422,40.43000030517578,40.84000015258789,5857500.0
|
|
2021-04-21,41.58000183105469,41.63999938964844,40.77000045776367,40.77000045776367,6706500.0
|
|
2021-04-22,40.970001220703125,41.4900016784668,40.79999923706055,41.470001220703125,5643400.0
|
|
2021-04-23,40.40999984741211,40.630001068115234,40.189998626708984,40.439998626708984,4725400.0
|
|
2021-04-26,40.130001068115234,40.599998474121094,39.88999938964844,40.380001068115234,7078400.0
|
|
2021-04-27,40.099998474121094,40.529998779296875,40.064998626708984,40.22999954223633,3999400.0
|
|
2021-04-28,40.119998931884766,40.47999954223633,39.959999084472656,40.2599983215332,7411400.0
|
|
2021-04-29,41.685001373291016,41.97999954223633,40.15999984741211,40.2599983215332,7898400.0
|
|
2021-04-30,41.290000915527344,41.599998474121094,40.7599983215332,41.310001373291016,7664100.0
|
|
2021-05-03,41.9900016784668,42.29999923706055,41.5099983215332,41.52000045776367,6138100.0
|
|
2021-05-04,42.36000061035156,42.47999954223633,41.88999938964844,42.09000015258789,6947600.0
|
|
2021-05-05,42.470001220703125,42.5099983215332,41.88999938964844,42.2400016784668,4729700.0
|
|
2021-05-06,43.119998931884766,43.20000076293945,42.54999923706055,42.75,5286100.0
|
|
2021-05-07,43.47999954223633,43.599998474121094,42.790000915527344,43.04999923706055,5148100.0
|
|
2021-05-10,43.619998931884766,44.2599983215332,43.41999816894531,43.529998779296875,5437600.0
|
|
2021-05-11,43.255001068115234,43.86000061035156,42.630001068115234,43.720001220703125,5816700.0
|
|
2021-05-12,42.91999816894531,43.630001068115234,42.84000015258789,43.13999938964844,4770500.0
|
|
2021-05-13,43.81999969482422,44.04999923706055,42.78499984741211,42.81999969482422,5056200.0
|
|
2021-05-14,43.72999954223633,44.42499923706055,43.720001220703125,44.0,3295100.0
|
|
2021-05-17,43.79999923706055,44.095001220703125,43.46099853515625,44.0,3203000.0
|
|
2021-05-18,43.685001373291016,44.09000015258789,43.66999816894531,44.0,3687500.0
|
|
2021-05-19,43.56999969482422,43.61000061035156,43.220001220703125,43.52000045776367,3892600.0
|
|
2021-05-20,43.869998931884766,44.0,43.404998779296875,43.459999084472656,4203800.0
|
|
2021-05-21,44.130001068115234,44.189998626708984,43.779998779296875,43.83000183105469,3716300.0
|
|
2021-05-24,44.52000045776367,44.95000076293945,44.25,44.27000045776367,4282700.0
|
|
2021-05-25,44.150001525878906,44.630001068115234,43.90999984741211,44.56999969482422,4665300.0
|
|
2021-05-26,44.18000030517578,44.275001525878906,43.91999816894531,44.16999816894531,3085900.0
|
|
2021-05-27,43.43000030517578,44.08000183105469,43.209999084472656,43.88999938964844,5817600.0
|
|
2021-05-28,43.59000015258789,43.88100051879883,43.400001525878906,43.400001525878906,3133000.0
|
|
2021-06-01,43.849998474121094,44.029998779296875,43.619998931884766,43.720001220703125,3496800.0
|
|
2021-06-02,44.09000015258789,44.220001220703125,43.71900177001953,43.970001220703125,3525100.0
|
|
2021-06-03,43.9900016784668,44.029998779296875,43.56999969482422,43.97999954223633,4312200.0
|
|
2021-06-04,43.959999084472656,44.334999084472656,43.724998474121094,44.189998626708984,3091700.0
|
|
2021-06-07,43.880001068115234,44.099998474121094,43.540000915527344,43.880001068115234,4285800.0
|
|
2021-06-08,43.779998779296875,43.93000030517578,43.632999420166016,43.83000183105469,3523700.0
|
|
2021-06-09,43.040000915527344,43.61000061035156,42.93000030517578,43.11000061035156,5710900.0
|
|
2021-06-10,42.95000076293945,43.29999923706055,42.91999816894531,43.0099983215332,3195000.0
|
|
2021-06-11,43.41999816894531,43.494998931884766,42.91600036621094,42.91600036621094,5078600.0
|
|
2021-06-14,42.81999969482422,43.349998474121094,42.11000061035156,43.349998474121094,7227500.0
|
|
2021-06-15,42.7599983215332,42.9900016784668,42.529998779296875,42.88999938964844,5992400.0
|
|
2021-06-16,41.90999984741211,42.68000030517578,41.869998931884766,42.599998474121094,4601100.0
|
|
2021-06-17,41.33000183105469,41.88999938964844,41.099998474121094,41.88999938964844,7362500.0
|
|
2021-06-18,40.5,41.279998779296875,40.26499938964844,41.16999816894531,8795500.0
|
|
2021-06-21,40.83000183105469,40.93000030517578,40.33100128173828,40.59000015258789,5012800.0
|
|
2021-06-22,40.54999923706055,40.935001373291016,40.5099983215332,40.935001373291016,3341800.0
|
|
2021-06-23,40.13999938964844,40.54999923706055,40.119998931884766,40.54399871826172,3559000.0
|
|
2021-06-24,40.369998931884766,40.52000045776367,39.77000045776367,40.220001220703125,4986600.0
|
|
2021-06-25,40.689998626708984,40.79499816894531,40.2599983215332,40.400001525878906,3569300.0
|
|
2021-06-28,40.880001068115234,40.994998931884766,40.619998931884766,40.755001068115234,3837100.0
|
|
2021-06-29,40.58000183105469,41.02000045776367,40.404998779296875,40.810001373291016,2874900.0
|
|
2021-06-30,40.779998779296875,40.9900016784668,40.5,40.52000045776367,4348500.0
|
|
2021-07-01,40.4900016784668,40.92499923706055,40.44499969482422,40.92499923706055,2816300.0
|
|
2021-07-02,40.380001068115234,40.599998474121094,40.220001220703125,40.4900016784668,2698200.0
|
|
2021-07-06,39.650001525878906,40.59000015258789,39.220001220703125,40.59000015258789,6371100.0
|
|
2021-07-07,39.849998474121094,40.040000915527344,39.52000045776367,39.560001373291016,4974400.0
|
|
2021-07-08,39.599998474121094,40.029998779296875,39.369998931884766,39.59000015258789,4303200.0
|
|
2021-07-09,39.95000076293945,40.005001068115234,39.630001068115234,39.68000030517578,4357600.0
|
|
2021-07-12,39.790000915527344,39.869998931884766,39.5099983215332,39.83000183105469,5298100.0
|
|
2021-07-13,39.15999984741211,39.79999923706055,38.9900016784668,39.58399963378906,5212500.0
|
|
2021-07-14,38.9900016784668,39.25,38.59000015258789,39.13999938964844,5292600.0
|
|
2021-07-15,39.43000030517578,39.55500030517578,38.849998474121094,38.869998931884766,5314300.0
|
|
2021-07-16,39.29999923706055,39.56999969482422,39.26100158691406,39.47999954223633,4084800.0
|
|
2021-07-19,39.34000015258789,39.689998626708984,38.77000045776367,39.20000076293945,4266200.0
|
|
2021-07-20,39.400001525878906,39.90800094604492,39.28499984741211,39.47999954223633,4285800.0
|
|
2021-07-21,39.369998931884766,39.69599914550781,39.33000183105469,39.582000732421875,2973100.0
|
|
2021-07-22,38.79999923706055,39.26900100708008,38.689998626708984,39.26900100708008,3395400.0
|
|
2021-07-23,39.220001220703125,39.369998931884766,38.720001220703125,38.869998931884766,5025500.0
|
|
2021-07-26,39.52000045776367,39.720001220703125,39.099998474121094,39.220001220703125,3641700.0
|
|
2021-07-27,39.27000045776367,39.5099983215332,39.04999923706055,39.4900016784668,3565500.0
|
|
2021-07-28,38.91999816894531,39.220001220703125,38.66999816894531,39.150001525878906,3461100.0
|
|
2021-07-29,38.97999954223633,39.189998626708984,38.79499816894531,39.15999984741211,3204100.0
|
|
2021-07-30,38.470001220703125,39.22999954223633,38.375,39.029998779296875,4858900.0
|
|
2021-08-02,38.58000183105469,38.779998779296875,38.380001068115234,38.595001220703125,4207700.0
|
|
2021-08-03,38.939998626708984,39.1150016784668,38.40999984741211,38.599998474121094,4772200.0
|
|
2021-08-04,36.939998626708984,38.560001373291016,36.689998626708984,38.349998474121094,11007800.0
|
|
2021-08-05,36.939998626708984,37.29999923706055,36.40999984741211,37.04999923706055,9560300.0
|
|
2021-08-06,37.20000076293945,37.4900016784668,37.0,37.22999954223633,8639400.0
|
|
2021-08-09,37.310001373291016,37.560001373291016,36.939998626708984,37.400001525878906,5585000.0
|
|
2021-08-10,37.470001220703125,37.599998474121094,36.970001220703125,37.32500076293945,5581200.0
|
|
2021-08-11,37.77000045776367,38.08000183105469,37.4900016784668,37.650001525878906,4244200.0
|
|
2021-08-12,37.36000061035156,37.88999938964844,37.36000061035156,37.84000015258789,3194000.0
|
|
2021-08-13,37.869998931884766,38.029998779296875,37.369998931884766,37.470001220703125,3556000.0
|
|
2021-08-16,38.0099983215332,38.2599983215332,37.689998626708984,37.85599899291992,4530100.0
|
|
2021-08-17,37.90999984741211,37.9900016784668,37.5099983215332,37.9900016784668,4555500.0
|
|
2021-08-18,36.95000076293945,37.880001068115234,36.93000030517578,37.849998474121094,4786400.0
|
|
2021-08-19,36.83000183105469,37.0099983215332,36.63999938964844,36.77000045776367,4789600.0
|
|
2021-08-20,36.599998474121094,36.79999923706055,36.2599983215332,36.70000076293945,3688200.0
|
|
2021-08-23,36.63999938964844,36.8650016784668,36.459999084472656,36.689998626708984,3348200.0
|
|
2021-08-24,36.54999923706055,36.7400016784668,36.369998931884766,36.709999084472656,3250000.0
|
|
2021-08-25,36.75,36.77000045776367,36.26499938964844,36.619998931884766,4319100.0
|
|
2021-08-26,36.06999969482422,36.81999969482422,36.025001525878906,36.75,4474000.0
|
|
2021-08-27,36.380001068115234,36.474998474121094,35.810001373291016,36.029998779296875,3661500.0
|
|
2021-08-30,36.119998931884766,36.43000030517578,36.09000015258789,36.290000915527344,4600700.0
|
|
2021-08-31,35.9900016784668,36.11899948120117,35.540000915527344,35.779998779296875,6883300.0
|
|
2021-09-01,36.099998474121094,36.400001525878906,35.935001373291016,36.119998931884766,4678900.0
|
|
2021-09-02,36.06999969482422,36.3849983215332,35.85499954223633,36.189998626708984,6427700.0
|
|
2021-09-03,35.83000183105469,36.189998626708984,35.75,36.06999969482422,5550300.0
|
|
2021-09-07,35.65999984741211,35.77000045776367,35.380001068115234,35.70000076293945,5359300.0
|
|
2021-09-08,37.060001373291016,37.40999984741211,35.611000061035156,35.70000076293945,11755600.0
|
|
2021-09-09,36.560001373291016,37.04999923706055,36.38999938964844,36.91999816894531,7644400.0
|
|
2021-09-10,36.33000183105469,36.59000015258789,36.16999816894531,36.4900016784668,4071700.0
|
|
2021-09-13,36.63999938964844,37.13999938964844,36.54999923706055,36.56999969482422,4777500.0
|
|
2021-09-14,36.209999084472656,36.845001220703125,36.029998779296875,36.75,4371600.0
|
|
2021-09-15,36.220001220703125,36.369998931884766,35.93000030517578,36.11199951171875,6179700.0
|
|
2021-09-16,36.540000915527344,36.689998626708984,36.029998779296875,36.2400016784668,4102100.0
|
|
2021-09-17,36.54999923706055,36.79999923706055,36.18000030517578,36.459999084472656,11784900.0
|
|
2021-09-20,36.209999084472656,36.630001068115234,35.76499938964844,36.369998931884766,6614500.0
|
|
2021-09-21,35.939998626708984,36.55500030517578,35.82500076293945,36.16999816894531,3880100.0
|
|
2021-09-22,36.130001068115234,36.599998474121094,35.939998626708984,36.380001068115234,3977900.0
|
|
2021-09-23,36.310001373291016,36.63999938964844,36.16899871826172,36.20000076293945,4047300.0
|
|
2021-09-24,36.38999938964844,36.67499923706055,36.279998779296875,36.349998474121094,3393600.0
|
|
2021-09-27,36.84000015258789,37.17599868774414,36.41999816894531,36.5099983215332,4869200.0
|
|
2021-09-28,36.619998931884766,37.11000061035156,36.189998626708984,36.790000915527344,7260000.0
|
|
2021-09-29,37.529998779296875,37.790000915527344,36.459999084472656,36.540000915527344,6387900.0
|
|
2021-09-30,36.81999969482422,37.63999938964844,36.79999923706055,37.599998474121094,4731100.0
|
|
2021-10-01,36.68000030517578,37.040000915527344,36.54999923706055,37.02000045776367,4151800.0
|
|
2021-10-04,36.88999938964844,37.29999923706055,36.678001403808594,36.678001403808594,6787000.0
|
|
2021-10-05,37.06999969482422,37.224998474121094,36.79999923706055,36.83000183105469,3776100.0
|
|
2021-10-06,37.349998474121094,37.38999938964844,36.61000061035156,36.869998931884766,3623600.0
|
|
2021-10-07,37.08000183105469,37.76499938964844,37.0,37.5,4244700.0
|
|
2021-10-08,36.779998779296875,37.279998779296875,36.70500183105469,37.06999969482422,3156000.0
|
|
2021-10-11,36.779998779296875,37.42499923706055,36.7599983215332,36.900001525878906,4466500.0
|
|
2021-10-12,36.779998779296875,37.04999923706055,36.529998779296875,36.69200134277344,4657000.0
|
|
2021-10-13,36.79999923706055,37.01499938964844,36.31999969482422,36.81999969482422,3918000.0
|
|
2021-10-14,37.2599983215332,37.39500045776367,36.939998626708984,36.9900016784668,4014300.0
|
|
2021-10-15,36.97999954223633,37.54100036621094,36.849998474121094,37.41999816894531,4214700.0
|
|
2021-10-18,36.880001068115234,37.165000915527344,36.632999420166016,36.72999954223633,3025300.0
|
|
2021-10-19,36.810001373291016,36.9900016784668,36.31999969482422,36.90999984741211,3848900.0
|
|
2021-10-20,36.91999816894531,37.04999923706055,36.58000183105469,36.7400016784668,3493300.0
|
|
2021-10-21,36.380001068115234,36.88999938964844,35.9900016784668,36.79999923706055,5243700.0
|
|
2021-10-22,36.380001068115234,36.7599983215332,36.29999923706055,36.33000183105469,3408000.0
|
|
2021-10-25,36.220001220703125,36.48500061035156,36.02000045776367,36.380001068115234,5690900.0
|
|
2021-10-26,36.439998626708984,36.869998931884766,36.209999084472656,36.349998474121094,8539700.0
|
|
2021-10-27,36.400001525878906,37.189998626708984,35.59000015258789,37.040000915527344,7886300.0
|
|
2021-10-28,36.47999954223633,36.529998779296875,35.88999938964844,36.29999923706055,5816100.0
|
|
2021-10-29,35.88999938964844,36.619998931884766,35.779998779296875,36.310001373291016,6246900.0
|
|
2021-11-01,36.72999954223633,36.78499984741211,35.790000915527344,35.880001068115234,5043900.0
|
|
2021-11-02,37.08000183105469,37.17499923706055,36.48699951171875,36.7400016784668,5516100.0
|
|
2021-11-03,37.41999816894531,37.5099983215332,36.959999084472656,37.189998626708984,4854400.0
|
|
2021-11-04,37.189998626708984,37.5099983215332,36.84000015258789,37.369998931884766,3792800.0
|
|
2021-11-05,37.84000015258789,38.20000076293945,37.45000076293945,37.4900016784668,8470700.0
|
|
2021-11-08,37.20000076293945,38.04499816894531,37.06999969482422,37.95000076293945,5064100.0
|
|
2021-11-09,37.349998474121094,37.404998779296875,37.0,37.150001525878906,4083300.0
|
|
2021-11-10,37.4900016784668,37.84000015258789,37.209999084472656,37.564998626708984,4392000.0
|
|
2021-11-11,37.279998779296875,37.54999923706055,37.220001220703125,37.43000030517578,3380400.0
|
|
2021-11-12,37.220001220703125,37.54999923706055,37.04999923706055,37.310001373291016,4522600.0
|
|
2021-11-15,37.619998931884766,37.737998962402344,37.244998931884766,37.279998779296875,5967000.0
|
|
2021-11-16,37.040000915527344,37.970001220703125,36.98500061035156,37.70000076293945,5228500.0
|
|
2021-11-17,36.560001373291016,37.13999938964844,36.40999984741211,37.04999923706055,6974200.0
|
|
2021-11-18,35.369998931884766,35.58000183105469,34.7599983215332,35.459999084472656,21735600.0
|
|
2021-11-19,35.34000015258789,35.56999969482422,34.97999954223633,35.31999969482422,8973800.0
|
|
2021-11-22,35.470001220703125,35.779998779296875,35.22999954223633,35.29999923706055,22906700.0
|
|
2021-11-23,35.81999969482422,36.060001373291016,35.61000061035156,35.720001220703125,9909400.0
|
|
2021-11-24,35.189998626708984,35.33000183105469,34.86000061035156,35.209999084472656,7058200.0
|
|
2021-11-26,34.83000183105469,35.25,34.540000915527344,34.900001525878906,7366800.0
|
|
2021-11-29,34.779998779296875,35.0,34.33000183105469,34.90999984741211,8750700.0
|
|
2021-11-30,33.61000061035156,34.70000076293945,33.505001068115234,34.63999938964844,15110300.0
|
|
2021-12-01,32.880001068115234,34.310001373291016,32.81999969482422,33.959999084472656,12204500.0
|
|
2021-12-02,33.25,33.470001220703125,32.78499984741211,32.9900016784668,8715100.0
|
|
2021-12-03,33.63999938964844,33.790000915527344,33.30500030517578,33.34000015258789,8062700.0
|
|
2021-12-06,34.27000045776367,34.64500045776367,33.869998931884766,33.88999938964844,9646000.0
|
|
2021-12-07,34.5099983215332,34.59000015258789,34.08000183105469,34.279998779296875,8188100.0
|
|
2021-12-08,33.150001525878906,34.04999923706055,33.13999938964844,34.0,17293500.0
|
|
2021-12-09,33.470001220703125,33.56999969482422,33.02000045776367,33.04999923706055,5900900.0
|
|
2021-12-10,34.150001525878906,34.15999984741211,33.380001068115234,33.43000030517578,7036500.0
|
|
2021-12-13,34.47999954223633,34.720001220703125,33.9900016784668,34.150001525878906,8376700.0
|
|
2021-12-14,34.779998779296875,35.13999938964844,34.380001068115234,34.380001068115234,9743700.0
|
|
2021-12-15,34.880001068115234,35.0,34.58000183105469,34.63999938964844,6108200.0
|
|
2021-12-16,36.0,36.1150016784668,34.834999084472656,34.939998626708984,11056600.0
|
|
2021-12-17,35.5099983215332,36.439998626708984,35.470001220703125,36.060001373291016,13626700.0
|
|
2021-12-20,35.27000045776367,35.33000183105469,34.904998779296875,35.2599983215332,8542200.0
|
|
2021-12-21,35.0,35.38999938964844,34.90999984741211,35.290000915527344,5432500.0
|
|
2021-12-22,35.11000061035156,35.20000076293945,34.68000030517578,35.0,5468800.0
|
|
2021-12-23,35.25,35.45500183105469,35.189998626708984,35.257999420166016,3735700.0
|
|
2021-12-27,35.43000030517578,35.439998626708984,34.93000030517578,35.15999984741211,3252900.0
|
|
2021-12-28,35.86000061035156,35.880001068115234,35.25,35.290000915527344,3597500.0
|
|
2021-12-29,35.810001373291016,36.04999923706055,35.79499816894531,35.900001525878906,2758300.0
|
|
2021-12-30,35.65999984741211,36.0,35.630001068115234,35.849998474121094,3561200.0
|
|
2021-12-31,35.900001525878906,35.95000076293945,35.494998931884766,35.560001373291016,3805900.0
|
|
2022-01-03,36.13999938964844,36.16999816894531,35.641998291015625,35.849998474121094,5957600.0
|
|
2022-01-04,36.90999984741211,37.220001220703125,36.13999938964844,36.279998779296875,7887600.0
|
|
2022-01-05,36.7599983215332,37.34000015258789,36.75,37.06999969482422,7096900.0
|
|
2022-01-06,36.83000183105469,37.334999084472656,36.79999923706055,37.06999969482422,6045400.0
|
|
2022-01-07,37.349998474121094,37.41999816894531,36.689998626708984,36.790000915527344,4915000.0
|
|
2022-01-10,37.36000061035156,37.7400016784668,37.119998931884766,37.459999084472656,8565700.0
|
|
2022-01-11,37.59000015258789,37.66999816894531,36.900001525878906,37.50199890136719,5556300.0
|
|
2022-01-12,37.29999923706055,37.650001525878906,37.189998626708984,37.58000183105469,4793900.0
|
|
2022-01-13,37.650001525878906,37.849998474121094,37.220001220703125,37.25,6287000.0
|
|
2022-01-14,38.02000045776367,38.119998931884766,37.369998931884766,37.619998931884766,5354500.0
|
|
2022-01-18,37.43000030517578,38.08000183105469,37.060001373291016,37.970001220703125,7062200.0
|
|
2022-01-19,37.220001220703125,37.689998626708984,37.07500076293945,37.540000915527344,5076500.0
|
|
2022-01-20,37.060001373291016,37.560001373291016,36.952999114990234,37.369998931884766,5274100.0
|
|
2022-01-21,37.0,37.64500045776367,36.900001525878906,37.209999084472656,7544700.0
|
|
2022-01-24,36.38999938964844,37.189998626708984,35.52000045776367,36.959999084472656,12053700.0
|
|
2022-01-25,36.209999084472656,36.404998779296875,35.65999984741211,36.130001068115234,7115700.0
|
|
2022-01-26,36.040000915527344,36.880001068115234,35.85499954223633,36.189998626708984,7220400.0
|
|
2022-01-27,36.09000015258789,36.98500061035156,35.959999084472656,36.13999938964844,6138800.0
|
|
2022-01-28,36.04999923706055,36.06999969482422,35.27000045776367,35.79999923706055,7069800.0
|
|
2022-01-31,35.79999923706055,35.95000076293945,35.20000076293945,35.709999084472656,10230800.0
|
|
2022-02-01,36.130001068115234,36.209999084472656,35.45000076293945,35.650001525878906,5978100.0
|
|
2022-02-02,36.380001068115234,36.5099983215332,35.75,36.24599838256836,7375900.0
|
|
2022-02-03,35.84000015258789,36.650001525878906,35.744998931884766,36.457000732421875,7982900.0
|
|
2022-02-04,34.75,35.84000015258789,34.70000076293945,35.61000061035156,12949000.0
|
|
2022-02-07,34.720001220703125,35.0099983215332,34.43000030517578,34.801998138427734,6537000.0
|
|
2022-02-08,34.939998626708984,35.119998931884766,34.650001525878906,34.849998474121094,5424900.0
|
|
2022-02-09,34.95000076293945,35.28499984741211,34.845001220703125,35.06999969482422,5993700.0
|
|
2022-02-10,34.290000915527344,34.9900016784668,34.19499969482422,34.810001373291016,6823500.0
|
|
2022-02-11,34.72999954223633,34.95000076293945,34.2599983215332,34.35499954223633,7097800.0
|
|
2022-02-14,34.59000015258789,34.959999084472656,34.06999969482422,34.79999923706055,7007300.0
|
|
2022-02-15,34.68000030517578,34.95800018310547,34.470001220703125,34.720001220703125,7912500.0
|
|
2022-02-16,36.619998931884766,37.150001525878906,35.04999923706055,35.301998138427734,14217200.0
|
|
2022-02-17,37.790000915527344,37.845001220703125,36.29999923706055,36.525001525878906,14990500.0
|
|
2022-02-18,38.459999084472656,39.095001220703125,37.81999969482422,37.86000061035156,14464500.0
|
|
2022-02-22,40.400001525878906,40.439998626708984,38.060001373291016,38.34600067138672,21506600.0
|
|
2022-02-23,40.099998474121094,40.57699966430664,39.849998474121094,40.45000076293945,13844200.0
|
|
2022-02-24,38.97999954223633,39.68000030517578,38.119998931884766,39.43000030517578,12733700.0
|
|
2022-02-25,39.72999954223633,40.095001220703125,39.18000030517578,39.18000030517578,7638900.0
|
|
2022-02-28,39.220001220703125,39.290000915527344,38.75,38.880001068115234,7291600.0
|
|
2022-03-01,38.68000030517578,39.2400016784668,38.380001068115234,38.97999954223633,6808100.0
|
|
2022-03-02,39.06999969482422,39.310001373291016,38.209999084472656,38.630001068115234,7331700.0
|
|
2022-03-03,39.95000076293945,40.060001373291016,39.29999923706055,39.31999969482422,9223100.0
|
|
2022-03-04,39.84000015258789,40.16999816894531,39.13999938964844,39.45000076293945,6585500.0
|
|
2022-03-07,40.150001525878906,40.869998931884766,39.2599983215332,39.4900016784668,9906700.0
|
|
2022-03-08,38.65999984741211,40.459999084472656,38.60499954223633,39.90399932861328,8977400.0
|
|
2022-03-09,38.18000030517578,39.290000915527344,38.08000183105469,39.11000061035156,10448500.0
|
|
2022-03-10,37.540000915527344,37.84000015258789,37.150001525878906,37.5099983215332,5216500.0
|
|
2022-03-11,37.36000061035156,38.17499923706055,37.32500076293945,37.72999954223633,4722600.0
|
|
2022-03-14,37.689998626708984,37.959999084472656,37.31999969482422,37.54999923706055,6295200.0
|
|
2022-03-15,37.81999969482422,38.35499954223633,37.4900016784668,37.72999954223633,7324500.0
|
|
2022-03-16,37.68000030517578,37.810001373291016,37.15999984741211,37.7400016784668,5733900.0
|
|
2022-03-17,37.75,37.880001068115234,37.2400016784668,37.68000030517578,4390100.0
|
|
2022-03-18,37.619998931884766,37.66999816894531,37.07500076293945,37.41999816894531,9386500.0
|
|
2022-03-21,37.619998931884766,37.939998626708984,37.45000076293945,37.59000015258789,5030500.0
|
|
2022-03-22,37.95000076293945,37.97999954223633,37.53499984741211,37.84000015258789,5495500.0
|
|
2022-03-23,38.279998779296875,38.650001525878906,38.0,38.279998779296875,5893400.0
|
|
2022-03-24,38.630001068115234,38.72999954223633,38.111000061035156,38.27000045776367,4540000.0
|
|
2022-03-25,39.290000915527344,39.36000061035156,38.599998474121094,38.66999816894531,5057600.0
|
|
2022-03-28,39.38999938964844,39.41999816894531,38.7599983215332,39.34000015258789,3517200.0
|
|
2022-03-29,39.369998931884766,39.560001373291016,38.9900016784668,39.47999954223633,4974500.0
|
|
2022-03-30,39.400001525878906,39.40999984741211,38.88999938964844,39.27000045776367,4439200.0
|
|
2022-03-31,39.38999938964844,39.66999816894531,39.18000030517578,39.400001525878906,5208300.0
|
|
2022-04-01,39.93000030517578,39.959999084472656,39.08000183105469,39.51499938964844,4798600.0
|
|
2022-04-04,39.88999938964844,39.95000076293945,38.900001525878906,39.810001373291016,3980900.0
|
|
2022-04-05,39.59000015258789,40.2599983215332,39.4900016784668,39.93000030517578,5432700.0
|
|
2022-04-06,40.040000915527344,40.32500076293945,39.529998779296875,39.59000015258789,5481100.0
|
|
2022-04-07,40.310001373291016,41.9900016784668,39.81999969482422,40.13999938964844,8079000.0
|
|
2022-04-08,40.939998626708984,41.119998931884766,40.220001220703125,40.5,6556100.0
|
|
2022-04-11,41.25,41.65999984741211,40.97999954223633,41.29999923706055,7380400.0
|
|
2022-04-12,41.119998931884766,41.529998779296875,40.88999938964844,41.189998626708984,5058500.0
|
|
2022-04-13,42.0,42.060001373291016,41.04999923706055,41.04999923706055,8202900.0
|
|
2022-04-14,42.290000915527344,42.426998138427734,41.95000076293945,42.025001525878906,7309200.0
|
|
2022-04-18,42.15999984741211,42.415000915527344,41.88999938964844,42.275001525878906,5822900.0
|
|
2022-04-19,42.61000061035156,42.720001220703125,41.96900177001953,42.09000015258789,5835000.0
|
|
2022-04-20,43.349998474121094,43.45000076293945,42.560001373291016,42.66999816894531,5487400.0
|
|
2022-04-21,44.0,44.47999954223633,43.2400016784668,43.33000183105469,9219400.0
|
|
2022-04-22,43.18000030517578,44.290000915527344,43.150001525878906,44.02000045776367,7307700.0
|
|
2022-04-25,43.040000915527344,43.16999816894531,42.06999969482422,43.060001373291016,6277500.0
|
|
2022-04-26,42.310001373291016,43.345001220703125,42.25,42.91999816894531,7364900.0
|
|
2022-04-27,42.880001068115234,43.29999923706055,41.779998779296875,42.18000030517578,7960700.0
|
|
2022-04-28,43.61000061035156,43.8849983215332,42.83000183105469,42.9900016784668,7386100.0
|
|
2022-04-29,42.630001068115234,43.720001220703125,42.560001373291016,43.40999984741211,6968300.0
|
|
2022-05-02,41.97999954223633,43.04999923706055,41.290000915527344,42.720001220703125,7637700.0
|
|
2022-05-03,42.380001068115234,42.65999984741211,41.505001068115234,42.095001220703125,6328300.0
|
|
2022-05-04,43.31999969482422,43.349998474121094,42.209999084472656,42.36000061035156,6499900.0
|
|
2022-05-05,43.13999938964844,43.52000045776367,42.900001525878906,42.97999954223633,7079100.0
|
|
2022-05-06,43.59000015258789,43.66999816894531,42.970001220703125,43.099998474121094,6368800.0
|
|
2022-05-09,44.189998626708984,44.650001525878906,43.290000915527344,43.45500183105469,9288000.0
|
|
2022-05-10,43.459999084472656,44.869998931884766,43.13999938964844,44.310001373291016,7641800.0
|
|
2022-05-11,43.5,44.130001068115234,43.22999954223633,43.29999923706055,6520500.0
|
|
2022-05-12,43.04999923706055,43.65999984741211,42.6150016784668,43.45000076293945,6604400.0
|
|
2022-05-13,44.290000915527344,44.310001373291016,43.0099983215332,43.02000045776367,7857400.0
|
|
2022-05-16,44.08000183105469,44.529998779296875,43.994998931884766,44.380001068115234,5795200.0
|
|
2022-05-17,43.15999984741211,44.029998779296875,42.70000076293945,44.0,7855600.0
|
|
2022-05-18,39.040000915527344,43.09000015258789,38.862998962402344,42.95000076293945,13824400.0
|
|
2022-05-19,38.560001373291016,38.89500045776367,37.900001525878906,38.77000045776367,8774900.0
|
|
2022-05-20,38.369998931884766,38.849998474121094,37.75,38.68199920654297,10146100.0
|
|
2022-05-23,38.9900016784668,39.459999084472656,38.619998931884766,38.834999084472656,6439800.0
|
|
2022-05-24,39.61000061035156,39.68000030517578,38.55500030517578,38.959999084472656,6215900.0
|
|
2022-05-25,39.880001068115234,40.0,39.349998474121094,39.757999420166016,5519100.0
|
|
2022-05-26,37.06999969482422,37.279998779296875,35.20000076293945,36.50199890136719,24785300.0
|
|
2022-05-27,37.83000183105469,37.849998474121094,36.599998474121094,37.09000015258789,13898900.0
|
|
2022-05-31,37.83000183105469,38.18000030517578,37.30799865722656,37.65999984741211,12744100.0
|
|
2022-06-01,37.25,37.95000076293945,37.0,37.90999984741211,11270300.0
|
|
2022-06-02,36.38999938964844,37.02000045776367,34.7599983215332,37.0099983215332,27694500.0
|
|
2022-06-03,36.29999923706055,36.90999984741211,35.92499923706055,36.439998626708984,12830100.0
|
|
2022-06-06,36.689998626708984,36.849998474121094,36.209999084472656,36.369998931884766,9601700.0
|
|
2022-06-07,37.08000183105469,37.16999816894531,36.2599983215332,36.59000015258789,10558800.0
|
|
2022-06-08,37.400001525878906,37.52000045776367,36.875,37.0099983215332,8893800.0
|
|
2022-06-09,37.27000045776367,38.05500030517578,37.25,37.45000076293945,8650300.0
|
|
2022-06-10,37.45000076293945,37.654998779296875,36.790000915527344,36.90999984741211,7858100.0
|
|
2022-06-13,36.040000915527344,37.34000015258789,35.90999984741211,37.02000045776367,9596200.0
|
|
2022-06-14,36.13999938964844,36.345001220703125,35.81999969482422,36.25,8743900.0
|
|
2022-06-15,36.18000030517578,36.59199905395508,35.900001525878906,36.45000076293945,6870100.0
|
|
2022-06-16,36.029998779296875,36.310001373291016,35.47999954223633,35.61000061035156,7694600.0
|
|
2022-06-17,35.58000183105469,36.11000061035156,34.83000183105469,35.86000061035156,16994100.0
|
|
2022-06-21,36.61000061035156,36.775001525878906,35.650001525878906,35.849998474121094,7112900.0
|
|
2022-06-22,37.04999923706055,37.970001220703125,36.7400016784668,37.21500015258789,13139700.0
|
|
2022-06-23,37.849998474121094,37.97999954223633,37.06999969482422,37.130001068115234,9289100.0
|
|
2022-06-24,38.400001525878906,38.5,37.650001525878906,37.959999084472656,7159900.0
|
|
2022-06-27,38.65999984741211,38.91999816894531,38.28799819946289,38.3650016784668,5325600.0
|
|
2022-06-28,37.72999954223633,39.0099983215332,37.54999923706055,38.65999984741211,6365300.0
|
|
2022-06-29,37.97999954223633,38.369998931884766,37.68000030517578,37.880001068115234,7501800.0
|
|
2022-06-30,38.13999938964844,38.57500076293945,37.58000183105469,37.790000915527344,7169800.0
|
|
2022-07-01,38.63999938964844,38.70000076293945,37.970001220703125,38.130001068115234,6971400.0
|
|
2022-07-05,38.119998931884766,38.5099983215332,37.470001220703125,38.47999954223633,7694400.0
|
|
2022-07-06,38.20000076293945,38.46500015258789,37.88999938964844,38.09000015258789,5178700.0
|
|
2022-07-07,38.08000183105469,38.43000030517578,37.91999816894531,38.29499816894531,5092200.0
|
|
2022-07-08,38.369998931884766,38.650001525878906,37.91999816894531,38.0,5511300.0
|
|
2022-07-11,38.61000061035156,38.83000183105469,38.20000076293945,38.47999954223633,6608700.0
|
|
2022-07-12,38.79999923706055,39.150001525878906,38.54999923706055,38.560001373291016,5837600.0
|
|
2022-07-13,39.18000030517578,39.435001373291016,38.244998931884766,38.60499954223633,7359600.0
|
|
2022-07-14,38.7599983215332,38.86000061035156,38.38999938964844,38.599998474121094,5684700.0
|
|
2022-07-15,38.0099983215332,39.06999969482422,37.83000183105469,38.849998474121094,7687300.0
|
|
2022-07-18,38.43000030517578,38.810001373291016,38.099998474121094,38.22999954223633,7908800.0
|
|
2022-07-19,38.7400016784668,39.119998931884766,38.43000030517578,38.45500183105469,16940500.0
|
|
2022-07-20,38.2599983215332,38.849998474121094,38.02000045776367,38.79499816894531,4469000.0
|
|
2022-07-21,37.95000076293945,38.34000015258789,37.81999969482422,38.11000061035156,4665900.0
|
|
2022-07-22,38.31999969482422,38.58000183105469,37.970001220703125,38.06999969482422,5585800.0
|
|
2022-07-25,38.380001068115234,38.599998474121094,37.97999954223633,38.369998931884766,6470400.0
|
|
2022-07-26,38.63999938964844,38.68000030517578,38.025001525878906,38.150001525878906,6343500.0
|
|
2022-07-27,36.34000015258789,37.189998626708984,35.29999923706055,37.150001525878906,21026300.0
|
|
2022-07-28,37.189998626708984,37.23500061035156,36.29999923706055,36.790000915527344,10672000.0
|
|
2022-07-29,36.83000183105469,36.95600128173828,36.45000076293945,36.560001373291016,9930100.0
|
|
2022-08-01,37.43000030517578,37.630001068115234,36.900001525878906,37.02000045776367,6924800.0
|
|
2022-08-02,37.09000015258789,37.689998626708984,37.060001373291016,37.36000061035156,5669800.0
|
|
2022-08-03,37.34000015258789,37.52000045776367,36.61000061035156,37.0099983215332,5461600.0
|
|
2022-08-04,37.029998779296875,37.470001220703125,36.970001220703125,37.279998779296875,4503400.0
|
|
2022-08-05,37.56999969482422,37.61000061035156,36.650001525878906,37.029998779296875,4683200.0
|
|
2022-08-08,37.790000915527344,38.06999969482422,37.65999984741211,37.790000915527344,4280500.0
|
|
2022-08-09,38.400001525878906,38.439998626708984,37.86000061035156,37.900001525878906,5634800.0
|
|
2022-08-10,38.630001068115234,38.790000915527344,38.43000030517578,38.5099983215332,5937900.0
|
|
2022-08-11,38.72999954223633,39.33000183105469,38.650001525878906,38.650001525878906,6269500.0
|
|
2022-08-12,38.66999816894531,38.93000030517578,38.40999984741211,38.88999938964844,4582300.0
|
|
2022-08-15,38.560001373291016,38.915000915527344,38.0,38.4900016784668,7060000.0
|
|
2022-08-16,38.83000183105469,38.95000076293945,38.459999084472656,38.650001525878906,5824800.0
|
|
2022-08-17,38.20000076293945,38.79999923706055,38.14500045776367,38.560001373291016,5914300.0
|
|
2022-08-18,38.2599983215332,38.279998779296875,37.80500030517578,38.11000061035156,7564800.0
|
|
2022-08-19,38.529998779296875,38.560001373291016,37.939998626708984,38.11000061035156,8903000.0
|
|
2022-08-22,38.40999984741211,38.560001373291016,38.099998474121094,38.47999954223633,6492300.0
|
|
2022-08-23,38.720001220703125,39.01499938964844,38.38999938964844,38.459999084472656,5453700.0
|
|
2022-08-24,38.90999984741211,38.95500183105469,38.540000915527344,38.66999816894531,5603400.0
|
|
2022-08-25,38.61000061035156,38.849998474121094,38.45000076293945,38.540000915527344,4335500.0
|
|
2022-08-26,38.11000061035156,38.849998474121094,38.11000061035156,38.630001068115234,5474800.0
|
|
2022-08-29,38.09000015258789,38.29999923706055,37.73500061035156,37.95000076293945,7483200.0
|
|
2022-08-30,37.40999984741211,38.04999923706055,37.334999084472656,38.0099983215332,4949300.0
|
|
2022-08-31,37.400001525878906,37.900001525878906,37.35499954223633,37.5099983215332,5176900.0
|
|
2022-09-01,37.70000076293945,37.82500076293945,37.040000915527344,37.33000183105469,6039100.0
|
|
2022-09-02,37.310001373291016,38.47999954223633,37.165000915527344,37.900001525878906,6155100.0
|
|
2022-09-06,37.43000030517578,37.61000061035156,36.73500061035156,37.400001525878906,9810200.0
|
|
2022-09-07,37.31999969482422,37.52000045776367,35.91999816894531,37.189998626708984,11405200.0
|
|
2022-09-08,36.060001373291016,37.119998931884766,35.81999969482422,37.099998474121094,10160300.0
|
|
2022-09-09,36.459999084472656,36.650001525878906,35.98500061035156,36.27000045776367,7979000.0
|
|
2022-09-12,36.72999954223633,36.87699890136719,36.54499816894531,36.66999816894531,6693700.0
|
|
2022-09-13,35.060001373291016,36.619998931884766,34.939998626708984,36.400001525878906,11789300.0
|
|
2022-09-14,34.959999084472656,35.55799865722656,34.81999969482422,35.22999954223633,8505100.0
|
|
2022-09-15,34.61000061035156,35.220001220703125,34.45000076293945,34.97999954223633,7369100.0
|
|
2022-09-16,34.709999084472656,34.84000015258789,34.2599983215332,34.5099983215332,30286300.0
|
|
2022-09-19,34.61000061035156,35.040000915527344,34.57500076293945,34.70000076293945,9566900.0
|
|
2022-09-20,33.939998626708984,34.4900016784668,33.790000915527344,34.45000076293945,8995600.0
|
|
2022-09-21,34.439998626708984,35.15999984741211,34.0099983215332,34.33000183105469,9057700.0
|
|
2022-09-22,34.2599983215332,34.685001373291016,34.2400016784668,34.494998931884766,5921500.0
|
|
2022-09-23,33.91999816894531,34.31999969482422,33.459999084472656,34.09000015258789,8006100.0
|
|
2022-09-26,34.060001373291016,34.310001373291016,33.72999954223633,33.72999954223633,7798600.0
|
|
2022-09-27,32.95000076293945,34.45000076293945,32.88999938964844,34.09000015258789,8853600.0
|
|
2022-09-28,33.619998931884766,33.81999969482422,32.72999954223633,33.04999923706055,7116200.0
|
|
2022-09-29,33.560001373291016,33.685001373291016,33.084999084472656,33.51499938964844,7118400.0
|
|
2022-09-30,33.349998474121094,33.65999984741211,33.220001220703125,33.599998474121094,8922600.0
|
|
2022-10-03,33.959999084472656,34.08000183105469,33.36000061035156,33.56999969482422,6707700.0
|
|
2022-10-04,34.33000183105469,34.689998626708984,33.9900016784668,34.0099983215332,7647800.0
|
|
2022-10-05,33.88999938964844,34.13999938964844,33.17499923706055,34.099998474121094,6307400.0
|
|
2022-10-06,33.41999816894531,33.939998626708984,33.27000045776367,33.900001525878906,5815700.0
|
|
2022-10-07,33.029998779296875,33.4900016784668,32.810001373291016,33.400001525878906,6786200.0
|
|
2022-10-10,34.06999969482422,34.470001220703125,33.54999923706055,34.0,11388100.0
|
|
2022-10-11,34.939998626708984,35.029998779296875,33.86000061035156,33.88399887084961,10133600.0
|
|
2022-10-12,35.29999923706055,35.66999816894531,35.040000915527344,35.15999984741211,9506600.0
|
|
2022-10-13,35.779998779296875,35.970001220703125,34.86000061035156,34.970001220703125,9355400.0
|
|
2022-10-14,35.72999954223633,36.47999954223633,35.61000061035156,35.79999923706055,10926000.0
|
|
2022-10-17,35.4900016784668,36.17499923706055,35.459999084472656,35.869998931884766,6234800.0
|
|
2022-10-18,36.06999969482422,36.20500183105469,35.65999984741211,35.66999816894531,6807200.0
|
|
2022-10-19,36.290000915527344,36.35499954223633,35.94499969482422,36.029998779296875,6906900.0
|
|
2022-10-20,35.34000015258789,36.43000030517578,35.310001373291016,36.36000061035156,7197200.0
|
|
2022-10-21,35.209999084472656,35.4900016784668,34.88999938964844,35.130001068115234,10239000.0
|
|
2022-10-24,36.52000045776367,36.599998474121094,35.70000076293945,35.77000045776367,8151200.0
|
|
2022-10-25,37.060001373291016,37.18000030517578,36.06999969482422,36.45000076293945,10129900.0
|
|
2022-10-26,36.90999984741211,38.08000183105469,36.119998931884766,37.900001525878906,10994100.0
|
|
2022-10-27,38.02000045776367,38.68000030517578,37.060001373291016,37.15999984741211,12208400.0
|
|
2022-10-28,38.939998626708984,39.04999923706055,37.75,38.07500076293945,8848400.0
|
|
2022-10-31,38.470001220703125,38.9900016784668,38.209999084472656,38.93000030517578,9104500.0
|
|
2022-11-01,38.220001220703125,38.52000045776367,38.17499923706055,38.45000076293945,5966500.0
|
|
2022-11-02,38.119998931884766,39.040000915527344,38.05500030517578,38.2599983215332,6467000.0
|
|
2022-11-03,37.9900016784668,38.189998626708984,37.75,37.97999954223633,5936500.0
|
|
2022-11-04,38.02000045776367,38.459999084472656,37.492000579833984,38.099998474121094,5799000.0
|
|
2022-11-07,38.16999816894531,38.54999923706055,37.94499969482422,38.2599983215332,4666000.0
|
|
2022-11-08,38.099998474121094,38.505001068115234,37.7400016784668,38.36000061035156,4825400.0
|
|
2022-11-09,37.72999954223633,38.380001068115234,37.65999984741211,38.040000915527344,5006500.0
|
|
2022-11-10,37.869998931884766,38.43000030517578,37.244998931884766,38.41999816894531,8742600.0
|
|
2022-11-11,36.9900016784668,37.779998779296875,36.025001525878906,37.72999954223633,8622500.0
|
|
2022-11-14,36.81999969482422,37.76499938964844,36.790000915527344,37.13999938964844,7884400.0
|
|
2022-11-15,37.040000915527344,37.237998962402344,36.54999923706055,37.189998626708984,5663100.0
|
|
2022-11-16,37.689998626708984,37.97999954223633,37.20000076293945,37.25,7042100.0
|
|
2022-11-17,37.75,37.81999969482422,37.40999984741211,37.40999984741211,5531200.0
|
|
2022-11-18,38.099998474121094,38.13999938964844,37.71500015258789,38.02000045776367,7592200.0
|
|
2022-11-21,38.439998626708984,38.54499816894531,38.029998779296875,38.25,5207700.0
|
|
2022-11-22,38.959999084472656,39.060001373291016,38.595001220703125,38.619998931884766,6365700.0
|
|
2022-11-23,38.900001525878906,38.95000076293945,38.47999954223633,38.4900016784668,5402500.0
|
|
2022-11-25,38.900001525878906,39.18000030517578,38.869998931884766,39.08000183105469,3595300.0
|
|
2022-11-28,38.869998931884766,39.27000045776367,38.709999084472656,39.0,6732600.0
|
|
2022-11-29,39.040000915527344,39.084999084472656,38.68000030517578,38.77000045776367,4773500.0
|
|
2022-11-30,39.349998474121094,39.39500045776367,38.3650016784668,38.79999923706055,8672900.0
|
|
2022-12-01,39.4900016784668,40.099998474121094,39.30500030517578,39.459999084472656,7710100.0
|
|
2022-12-02,39.83000183105469,39.880001068115234,39.2400016784668,39.2599983215332,4835600.0
|
|
2022-12-05,39.619998931884766,39.72999954223633,39.369998931884766,39.560001373291016,4985700.0
|
|
2022-12-06,39.41999816894531,40.26499938964844,39.25,39.56999969482422,5136000.0
|
|
2022-12-07,39.88999938964844,39.939998626708984,39.36000061035156,39.75,5307600.0
|
|
2022-12-08,40.13999938964844,40.279998779296875,39.77000045776367,39.939998626708984,6093600.0
|
|
2022-12-09,39.939998626708984,40.439998626708984,39.90999984741211,40.31999969482422,5887400.0
|
|
2022-12-12,40.279998779296875,40.314998626708984,39.83000183105469,40.02000045776367,4650800.0
|
|
2022-12-13,39.970001220703125,40.630001068115234,39.95000076293945,40.5,5797300.0
|
|
2022-12-14,40.15999984741211,40.599998474121094,39.9900016784668,40.13999938964844,7140700.0
|
|
2022-12-15,39.83000183105469,40.040000915527344,39.459999084472656,40.0099983215332,6140800.0
|
|
2022-12-16,39.91999816894531,39.970001220703125,39.189998626708984,39.5,10880200.0
|
|
2022-12-19,40.11000061035156,40.45500183105469,39.849998474121094,40.029998779296875,7268900.0
|
|
2022-12-20,39.790000915527344,40.05500030517578,39.47999954223633,40.025001525878906,5525100.0
|
|
2022-12-21,40.18000030517578,40.3849983215332,39.904998779296875,40.0,4822200.0
|
|
2022-12-22,40.36000061035156,40.650001525878906,39.810001373291016,40.119998931884766,6832300.0
|
|
2022-12-23,40.52000045776367,40.66999816894531,40.369998931884766,40.400001525878906,4947800.0
|
|
2022-12-27,40.959999084472656,41.040000915527344,40.51499938964844,40.619998931884766,5298200.0
|
|
2022-12-28,40.439998626708984,41.189998626708984,40.380001068115234,41.06999969482422,4724500.0
|
|
2022-12-29,40.68000030517578,40.790000915527344,40.31999969482422,40.38999938964844,3910500.0
|
|
2022-12-30,40.709999084472656,40.869998931884766,40.40999984741211,40.56999969482422,4344700.0
|
|
2023-01-03,40.779998779296875,40.85499954223633,40.28499984741211,40.529998779296875,5749000.0
|
|
2023-01-04,41.2400016784668,41.584999084472656,40.900001525878906,41.040000915527344,8199500.0
|
|
2023-01-05,41.33000183105469,41.59000015258789,41.189998626708984,41.38999938964844,6608600.0
|
|
2023-01-06,42.59000015258789,42.779998779296875,41.779998779296875,41.939998626708984,6424100.0
|
|
2023-01-09,42.20000076293945,42.79999923706055,42.189998626708984,42.38999938964844,9772700.0
|
|
2023-01-10,42.33000183105469,42.56999969482422,42.13999938964844,42.150001525878906,6925500.0
|
|
2023-01-11,42.560001373291016,42.689998626708984,42.255001068115234,42.5,8550500.0
|
|
2023-01-12,42.43000030517578,42.71500015258789,42.27000045776367,42.599998474121094,7034700.0
|
|
2023-01-13,42.41999816894531,42.560001373291016,42.189998626708984,42.22999954223633,5982500.0
|
|
2023-01-17,42.33000183105469,42.619998931884766,42.22999954223633,42.36000061035156,9789400.0
|
|
2023-01-18,39.65999984741211,42.20000076293945,39.560001373291016,42.11000061035156,20037600.0
|
|
2023-01-19,40.040000915527344,40.34000015258789,39.641998291015625,39.65999984741211,9779400.0
|
|
2023-01-20,39.880001068115234,39.9900016784668,39.30500030517578,39.935001373291016,8773800.0
|
|
2023-01-23,40.2599983215332,40.459999084472656,39.85499954223633,40.029998779296875,6536700.0
|
|
2023-01-24,39.81999969482422,40.400001525878906,39.56999969482422,40.20000076293945,5834700.0
|
|
2023-01-25,39.95000076293945,40.04999923706055,39.290000915527344,39.650001525878906,4438500.0
|
|
2023-01-26,39.65999984741211,39.86000061035156,39.15999984741211,39.86000061035156,5426000.0
|
|
2023-01-27,39.689998626708984,39.76499938964844,39.08000183105469,39.630001068115234,5215200.0
|
|
2023-01-30,40.369998931884766,40.59000015258789,39.77000045776367,39.779998779296875,6228200.0
|
|
2023-01-31,40.529998779296875,40.68000030517578,40.005001068115234,40.560001373291016,7437800.0
|
|
2023-02-01,40.540000915527344,40.790000915527344,40.15999984741211,40.41999816894531,6064400.0
|
|
2023-02-02,39.9900016784668,40.154998779296875,39.709999084472656,40.040000915527344,8767000.0
|
|
2023-02-03,39.380001068115234,40.18000030517578,39.21500015258789,40.099998474121094,6196100.0
|
|
2023-02-06,39.93000030517578,39.959999084472656,39.150001525878906,39.349998474121094,6517300.0
|
|
2023-02-07,39.540000915527344,39.709999084472656,39.13999938964844,39.709999084472656,6112600.0
|
|
2023-02-08,39.06999969482422,39.540000915527344,39.0,39.400001525878906,6002400.0
|
|
2023-02-09,38.88999938964844,39.34000015258789,38.68000030517578,39.310001373291016,4941900.0
|
|
2023-02-10,39.630001068115234,39.849998474121094,38.939998626708984,38.97999954223633,5555200.0
|
|
2023-02-13,40.33000183105469,40.380001068115234,39.7599983215332,39.81999969482422,6591800.0
|
|
2023-02-14,39.880001068115234,40.40999984741211,39.7400016784668,40.380001068115234,7316000.0
|
|
2023-02-15,40.130001068115234,40.279998779296875,39.380001068115234,39.810001373291016,7756100.0
|
|
2023-02-16,39.779998779296875,39.8849983215332,39.279998779296875,39.529998779296875,8923000.0
|
|
2023-02-17,40.0,40.20000076293945,39.619998931884766,39.7599983215332,10134500.0
|
|
2023-02-21,39.869998931884766,40.25,39.279998779296875,40.0,8349000.0
|
|
2023-02-22,39.58000183105469,40.040000915527344,39.470001220703125,40.040000915527344,6589400.0
|
|
2023-02-23,39.75,39.89500045776367,39.47999954223633,39.529998779296875,4959200.0
|
|
2023-02-24,39.61000061035156,39.82500076293945,39.45000076293945,39.630001068115234,5082100.0
|
|
2023-02-27,39.65999984741211,40.01499938964844,39.54100036621094,39.810001373291016,4497200.0
|
|
2023-02-28,38.939998626708984,39.689998626708984,38.869998931884766,39.689998626708984,8956200.0
|
|
2023-03-01,38.400001525878906,38.900001525878906,38.099998474121094,38.869998931884766,5550400.0
|
|
2023-03-02,38.65999984741211,38.8849983215332,38.369998931884766,38.5099983215332,3976800.0
|
|
2023-03-03,39.040000915527344,39.165000915527344,38.099998474121094,38.560001373291016,5627800.0
|
|
2023-03-06,38.9900016784668,39.060001373291016,38.7400016784668,38.95000076293945,4142900.0
|
|
2023-03-07,38.63999938964844,38.939998626708984,38.44499969482422,38.869998931884766,4813000.0
|
|
2023-03-08,38.31999969482422,38.76300048828125,38.03499984741211,38.7400016784668,5839600.0
|
|
2023-03-09,37.790000915527344,38.15999984741211,37.619998931884766,37.8650016784668,6423800.0
|
|
2023-03-10,37.939998626708984,38.06999969482422,37.75,37.84000015258789,5349500.0
|
|
2023-03-13,38.119998931884766,38.7400016784668,37.72999954223633,37.72999954223633,7654300.0
|
|
2023-03-14,38.13999938964844,38.209999084472656,37.709999084472656,38.060001373291016,8377600.0
|
|
2023-03-15,38.11000061035156,38.15999984741211,37.4900016784668,37.779998779296875,6029900.0
|
|
2023-03-16,38.18000030517578,38.220001220703125,37.56999969482422,38.0,7558800.0
|
|
2023-03-17,37.630001068115234,38.099998474121094,37.42499923706055,38.099998474121094,11363400.0
|
|
2023-03-20,37.939998626708984,38.189998626708984,37.630001068115234,37.689998626708984,6216200.0
|
|
2023-03-21,38.040000915527344,38.13999938964844,37.79499816894531,38.040000915527344,6405500.0
|
|
2023-03-22,37.56999969482422,38.33599853515625,37.560001373291016,38.150001525878906,4445800.0
|
|
2023-03-23,37.41999816894531,37.79499816894531,37.222999572753906,37.439998626708984,5383900.0
|
|
2023-03-24,38.18000030517578,38.220001220703125,37.41999816894531,37.5,4940700.0
|
|
2023-03-27,38.599998474121094,38.75,38.290000915527344,38.290000915527344,5427700.0
|
|
2023-03-28,38.38999938964844,38.89500045776367,38.36000061035156,38.619998931884766,4118300.0
|
|
2023-03-29,38.66999816894531,38.95000076293945,38.58100128173828,38.599998474121094,4518200.0
|
|
2023-03-30,38.84000015258789,39.03499984741211,38.584999084472656,38.79999923706055,4557300.0
|
|
2023-03-31,38.66999816894531,39.0,38.345001220703125,39.0,6192800.0
|
|
2023-04-03,38.849998474121094,39.060001373291016,38.55500030517578,38.709999084472656,5605200.0
|
|
2023-04-04,38.61000061035156,38.900001525878906,38.165000915527344,38.810001373291016,7471900.0
|
|
2023-04-05,39.02000045776367,39.290000915527344,38.7400016784668,38.790000915527344,6513200.0
|
|
2023-04-06,39.13999938964844,39.36000061035156,38.970001220703125,39.14500045776367,4978100.0
|
|
2023-04-10,39.099998474121094,39.220001220703125,38.79100036621094,39.20000076293945,4284500.0
|
|
2023-04-11,39.25,39.314998626708984,38.95000076293945,39.20000076293945,5741800.0
|
|
2023-04-12,39.279998779296875,39.52000045776367,39.060001373291016,39.20000076293945,4475500.0
|
|
2023-04-13,39.16999816894531,39.279998779296875,38.70000076293945,39.279998779296875,5721600.0
|
|
2023-04-14,39.099998474121094,39.349998474121094,38.89500045776367,39.13999938964844,4577600.0
|
|
2023-04-17,39.540000915527344,39.54999923706055,39.099998474121094,39.189998626708984,3755300.0
|
|
2023-04-18,39.459999084472656,39.5,39.064998626708984,39.41999816894531,4271600.0
|
|
2023-04-19,39.470001220703125,39.560001373291016,39.20000076293945,39.52000045776367,4715800.0
|
|
2023-04-20,39.40999984741211,39.529998779296875,39.20000076293945,39.369998931884766,3878700.0
|
|
2023-04-21,39.220001220703125,39.4900016784668,38.94499969482422,39.400001525878906,4659700.0
|
|
2023-04-24,39.18000030517578,39.380001068115234,39.005001068115234,39.20000076293945,3857300.0
|
|
2023-04-25,39.439998626708984,39.630001068115234,39.11000061035156,39.18000030517578,6185000.0
|
|
2023-04-26,39.36000061035156,39.52000045776367,39.130001068115234,39.18000030517578,6803300.0
|
|
2023-04-27,39.68000030517578,39.709999084472656,39.130001068115234,39.15999984741211,5971200.0
|
|
2023-04-28,39.27000045776367,39.84000015258789,39.189998626708984,39.7400016784668,7061600.0
|
|
2023-05-01,39.7599983215332,39.880001068115234,39.310001373291016,39.349998474121094,7369300.0
|
|
2023-05-02,39.45000076293945,39.810001373291016,39.150001525878906,39.779998779296875,11098000.0
|
|
2023-05-03,40.25,41.470001220703125,40.189998626708984,40.768001556396484,20626300.0
|
|
2023-05-04,40.84000015258789,40.91999816894531,40.255001068115234,40.47999954223633,10050100.0
|
|
2023-05-05,41.31999969482422,41.44499969482422,40.63999938964844,40.72999954223633,7676800.0
|
|
2023-05-08,41.08000183105469,41.33000183105469,40.90999984741211,41.2400016784668,5869900.0
|
|
2023-05-09,40.880001068115234,41.099998474121094,40.650001525878906,41.025001525878906,7023300.0
|
|
2023-05-10,40.68000030517578,41.09000015258789,40.400001525878906,40.66999816894531,6066200.0
|
|
2023-05-11,40.650001525878906,40.70000076293945,40.33000183105469,40.61000061035156,4147900.0
|
|
2023-05-12,40.65999984741211,40.7400016784668,40.51499938964844,40.56999969482422,4624500.0
|
|
2023-05-15,40.16999816894531,40.814998626708984,40.09000015258789,40.79999923706055,5675000.0
|
|
2023-05-16,39.0,39.970001220703125,38.97999954223633,39.95000076293945,9100700.0
|
|
2023-05-17,38.90999984741211,39.119998931884766,38.470001220703125,38.970001220703125,7796800.0
|
|
2023-05-18,38.90999984741211,38.91999816894531,38.33000183105469,38.560001373291016,7300300.0
|
|
2023-05-19,39.06999969482422,39.314998626708984,38.790000915527344,39.04999923706055,5899400.0
|
|
2023-05-22,38.7400016784668,39.34000015258789,38.6150016784668,39.279998779296875,5394000.0
|
|
2023-05-23,38.689998626708984,39.040000915527344,38.5,38.755001068115234,7738600.0
|
|
2023-05-24,38.720001220703125,38.970001220703125,38.4900016784668,38.900001525878906,6208400.0
|
|
2023-05-25,38.2599983215332,38.59000015258789,38.02000045776367,38.209999084472656,7841700.0
|
|
2023-05-26,38.34000015258789,38.439998626708984,37.85499954223633,38.30500030517578,7170700.0
|
|
2023-05-30,37.849998474121094,38.22999954223633,37.7400016784668,38.0,7503700.0
|
|
2023-05-31,38.220001220703125,38.380001068115234,37.76499938964844,37.900001525878906,15509900.0
|
|
2023-06-01,38.189998626708984,38.470001220703125,38.11000061035156,38.279998779296875,6727000.0
|
|
2023-06-02,38.5099983215332,38.540000915527344,38.040000915527344,38.15999984741211,9652700.0
|
|
2023-06-05,38.060001373291016,38.36000061035156,37.849998474121094,38.0,6678200.0
|
|
2023-06-06,37.790000915527344,38.29499816894531,37.459999084472656,38.150001525878906,5271000.0
|
|
2023-06-07,36.95000076293945,37.27299880981445,36.72100067138672,37.22999954223633,11075900.0
|
|
2023-06-08,37.189998626708984,37.220001220703125,36.66999816894531,36.84000015258789,6077000.0
|
|
2023-06-09,36.880001068115234,37.099998474121094,36.77000045776367,36.96500015258789,7828200.0
|
|
2023-06-12,36.58000183105469,36.92499923706055,36.279998779296875,36.790000915527344,9796700.0
|
|
2023-06-13,36.79999923706055,36.84000015258789,36.459999084472656,36.61000061035156,6304600.0
|
|
2023-06-14,36.66999816894531,36.91999816894531,36.41999816894531,36.689998626708984,7445300.0
|
|
2023-06-15,36.869998931884766,37.09000015258789,36.685001373291016,36.95000076293945,7082200.0
|
|
2023-06-16,36.9900016784668,37.13999938964844,36.43000030517578,36.81999969482422,12250200.0
|
|
2023-06-20,36.619998931884766,37.150001525878906,36.599998474121094,37.04999923706055,6844200.0
|
|
2023-06-21,36.06999969482422,36.61000061035156,36.0,36.5,8490300.0
|
|
2023-06-22,36.06999969482422,36.18000030517578,35.86000061035156,36.119998931884766,5865700.0
|
|
2023-06-23,35.90999984741211,36.25,35.880001068115234,36.099998474121094,12208100.0
|
|
2023-06-26,35.54999923706055,35.93000030517578,35.029998779296875,35.93000030517578,6648900.0
|
|
2023-06-27,35.58000183105469,35.77000045776367,35.40999984741211,35.72999954223633,7221400.0
|
|
2023-06-28,35.02000045776367,35.2599983215332,34.849998474121094,35.2599983215332,8543200.0
|
|
2023-06-29,35.02000045776367,35.09000015258789,34.83000183105469,35.0,5822200.0
|
|
2023-06-30,35.5,35.58000183105469,35.189998626708984,35.220001220703125,8907000.0
|
|
2023-07-03,35.810001373291016,35.939998626708984,35.3849983215332,35.4900016784668,3840600.0
|
|
2023-07-05,35.849998474121094,36.029998779296875,35.61000061035156,35.7400016784668,7293800.0
|
|
2023-07-06,35.65999984741211,35.88999938964844,35.529998779296875,35.81999969482422,6234400.0
|
|
2023-07-07,35.459999084472656,35.775001525878906,35.439998626708984,35.650001525878906,5440600.0
|
|
2023-07-10,35.400001525878906,35.84000015258789,35.349998474121094,35.630001068115234,11608700.0
|
|
2023-07-11,35.630001068115234,35.744998931884766,35.35499954223633,35.58000183105469,7666400.0
|
|
2023-07-12,35.7599983215332,35.81999969482422,35.59000015258789,35.75,6360200.0
|
|
2023-07-13,35.63999938964844,35.900001525878906,35.45000076293945,35.7599983215332,6825800.0
|
|
2023-07-14,35.849998474121094,35.915000915527344,35.47999954223633,35.72999954223633,6536200.0
|
|
2023-07-17,35.5099983215332,35.790000915527344,35.47999954223633,35.689998626708984,6698800.0
|
|
2023-07-18,35.5099983215332,35.720001220703125,35.2400016784668,35.54999923706055,6004500.0
|
|
2023-07-19,36.13999938964844,36.189998626708984,35.63999938964844,35.689998626708984,8147600.0
|
|
2023-07-20,36.400001525878906,36.540000915527344,35.970001220703125,36.220001220703125,6593500.0
|
|
2023-07-21,36.31999969482422,36.619998931884766,36.244998931884766,36.41999816894531,22388400.0
|
|
2023-07-24,36.349998474121094,36.5099983215332,36.29999923706055,36.36000061035156,6842200.0
|
|
2023-07-25,36.54999923706055,36.66999816894531,36.27000045776367,36.400001525878906,5689200.0
|
|
2023-07-26,36.36000061035156,36.599998474121094,36.130001068115234,36.459999084472656,6028300.0
|
|
2023-07-27,36.20000076293945,36.595001220703125,36.13999938964844,36.40999984741211,5797100.0
|
|
2023-07-28,36.15999984741211,36.400001525878906,36.060001373291016,36.36000061035156,8383600.0
|
|
2023-07-31,36.18000030517578,36.310001373291016,36.02000045776367,36.150001525878906,7959500.0
|
|
2023-08-01,35.880001068115234,36.36000061035156,35.54999923706055,36.25,9709800.0
|
|
2023-08-02,36.31999969482422,36.45000076293945,35.349998474121094,35.54999923706055,13250400.0
|
|
2023-08-03,35.56999969482422,36.474998474121094,35.5099983215332,36.2599983215332,9136700.0
|
|
2023-08-04,35.279998779296875,35.7599983215332,35.2599983215332,35.56999969482422,5770200.0
|
|
2023-08-07,35.0,35.404998779296875,34.95000076293945,35.209999084472656,7329200.0
|
|
2023-08-08,34.459999084472656,34.970001220703125,34.209999084472656,34.90999984741211,7586300.0
|
|
2023-08-09,34.52000045776367,34.845001220703125,34.430999755859375,34.470001220703125,6146100.0
|
|
2023-08-10,34.38999938964844,34.755001068115234,34.34000015258789,34.599998474121094,4152000.0
|
|
2023-08-11,34.54999923706055,34.560001373291016,34.31999969482422,34.43000030517578,6922400.0
|
|
2023-08-14,34.2400016784668,34.744998931884766,34.11000061035156,34.63999938964844,7806100.0
|
|
2023-08-15,33.7599983215332,34.099998474121094,33.709999084472656,34.06999969482422,6197400.0
|
|
2023-08-16,33.560001373291016,33.90999984741211,33.529998779296875,33.7400016784668,5400200.0
|
|
2023-08-17,33.4900016784668,33.68000030517578,33.38999938964844,33.59000015258789,5742500.0
|
|
2023-08-18,33.65999984741211,33.86000061035156,33.45000076293945,33.4900016784668,6558300.0
|
|
2023-08-21,33.47999954223633,33.70500183105469,33.279998779296875,33.70500183105469,6604900.0
|
|
2023-08-22,33.29999923706055,33.52000045776367,33.21500015258789,33.40999984741211,6852700.0
|
|
2023-08-23,33.4900016784668,33.654998779296875,33.36000061035156,33.41999816894531,7451500.0
|
|
2023-08-24,33.52000045776367,33.88999938964844,33.34000015258789,33.34000015258789,7037500.0
|
|
2023-08-25,33.849998474121094,34.0,33.56999969482422,33.599998474121094,7265500.0
|
|
2023-08-28,33.84000015258789,34.04499816894531,33.709999084472656,33.9900016784668,5730100.0
|
|
2023-08-29,33.7599983215332,33.9900016784668,33.529998779296875,33.97999954223633,6554700.0
|
|
2023-08-30,33.66999816894531,33.91999816894531,33.599998474121094,33.779998779296875,6450900.0
|
|
2023-08-31,33.09000015258789,33.3650016784668,33.01499938964844,33.29999923706055,14009200.0
|
|
2023-09-01,32.58000183105469,33.20000076293945,32.4900016784668,33.20000076293945,7763600.0
|
|
2023-09-05,32.54999923706055,32.94900131225586,32.41999816894531,32.63999938964844,7828800.0
|
|
2023-09-06,32.56999969482422,32.685001373291016,32.459999084472656,32.56999969482422,7067200.0
|
|
2023-09-07,32.68000030517578,32.93000030517578,32.529998779296875,32.79999923706055,7472300.0
|
|
2023-09-08,32.959999084472656,33.02000045776367,32.641998291015625,32.66999816894531,8047900.0
|
|
2023-09-11,33.630001068115234,33.66999816894531,33.040000915527344,33.06999969482422,10683500.0
|
|
2023-09-12,33.560001373291016,33.75,33.459999084472656,33.63999938964844,6726700.0
|
|
2023-09-13,33.189998626708984,33.68000030517578,33.0,33.650001525878906,6994000.0
|
|
2023-09-14,33.77000045776367,33.849998474121094,33.29999923706055,33.400001525878906,6522800.0
|
|
2023-09-15,33.45000076293945,33.79999923706055,33.404998779296875,33.599998474121094,12095100.0
|
|
2023-09-18,33.41999816894531,33.665000915527344,33.16999816894531,33.564998626708984,8084200.0
|
|
2023-09-19,33.939998626708984,33.97999954223633,33.40999984741211,33.4900016784668,9260800.0
|
|
2023-09-20,34.02000045776367,34.26100158691406,33.849998474121094,34.18000030517578,7012400.0
|
|
2023-09-21,34.4900016784668,34.560001373291016,33.91999816894531,34.040000915527344,11579600.0
|
|
2023-09-22,34.15999984741211,34.56999969482422,34.130001068115234,34.310001373291016,9533600.0
|
|
2023-09-25,34.31999969482422,34.35499954223633,33.90999984741211,34.11000061035156,6382800.0
|
|
2023-09-26,34.5,34.60499954223633,34.275001525878906,34.31999969482422,8787800.0
|
|
2023-09-27,34.029998779296875,34.560001373291016,33.97999954223633,34.47999954223633,13115800.0
|
|
2023-09-28,33.75,34.130001068115234,33.43000030517578,34.029998779296875,11673200.0
|
|
2023-09-29,33.63999938964844,33.98500061035156,33.505001068115234,33.83000183105469,5633000.0
|
|
2023-10-02,33.09000015258789,33.630001068115234,32.88999938964844,33.619998931884766,7422000.0
|
|
2023-10-03,33.11000061035156,33.14500045776367,32.849998474121094,32.91999816894531,6157300.0
|
|
2023-10-04,33.279998779296875,33.290000915527344,32.88999938964844,33.189998626708984,5401300.0
|
|
2023-10-05,32.31999969482422,33.29899978637695,32.2400016784668,33.2400016784668,6681100.0
|
|
2023-10-06,32.029998779296875,32.209999084472656,31.1200008392334,32.130001068115234,10106300.0
|
|
2023-10-09,32.4900016784668,32.564998626708984,32.03200149536133,32.09000015258789,5565200.0
|
|
2023-10-10,32.470001220703125,32.81700134277344,32.314998626708984,32.689998626708984,6075600.0
|
|
2023-10-11,32.439998626708984,32.73500061035156,32.334999084472656,32.5,7981600.0
|
|
2023-10-12,30.809999465942383,32.34000015258789,30.68000030517578,32.34000015258789,13884100.0
|
|
2023-10-13,31.43000030517578,31.469999313354492,30.860000610351562,30.889999389648438,9364200.0
|
|
2023-10-16,31.579999923706055,31.81999969482422,31.368999481201172,31.600000381469727,7099000.0
|
|
2023-10-17,31.510000228881836,31.700000762939453,31.28499984741211,31.5,6768600.0
|
|
2023-10-18,31.729999542236328,32.06999969482422,31.53499984741211,31.56999969482422,5653400.0
|
|
2023-10-19,31.450000762939453,31.81999969482422,31.405000686645508,31.760000228881836,6258700.0
|
|
2023-10-20,31.309999465942383,31.75,31.200000762939453,31.530000686645508,6692400.0
|
|
2023-10-23,31.1200008392334,31.4950008392334,31.104999542236328,31.309999465942383,5213200.0
|
|
2023-10-24,31.709999084472656,31.770000457763672,31.25,31.25,7251800.0
|
|
2023-10-25,32.08000183105469,32.1150016784668,31.510000228881836,31.610000610351562,6616600.0
|
|
2023-10-26,31.860000610351562,32.33000183105469,31.829999923706055,32.220001220703125,5876900.0
|
|
2023-10-27,31.440000534057617,31.940000534057617,31.354999542236328,31.770000457763672,6053700.0
|
|
2023-10-30,31.6200008392334,31.79199981689453,31.46500015258789,31.610000610351562,6628500.0
|
|
2023-10-31,31.459999084472656,31.700000762939453,31.075000762939453,31.6200008392334,10525700.0
|
|
2023-11-01,32.20000076293945,33.077999114990234,31.100000381469727,31.450000762939453,16109400.0
|
|
2023-11-02,33.5099983215332,33.70500183105469,32.18000030517578,32.380001068115234,11280800.0
|
|
2023-11-03,33.27000045776367,33.79999923706055,33.224998474121094,33.70000076293945,8384900.0
|
|
2023-11-06,33.290000915527344,33.47999954223633,32.974998474121094,33.33000183105469,6880300.0
|
|
2023-11-07,33.09000015258789,33.39500045776367,33.06999969482422,33.290000915527344,5879300.0
|
|
2023-11-08,33.16999816894531,33.34000015258789,32.869998931884766,33.099998474121094,5985500.0
|
|
2023-11-09,32.95000076293945,33.25,32.939998626708984,33.220001220703125,6038600.0
|
|
2023-11-10,32.88999938964844,33.02000045776367,32.75,32.869998931884766,6561800.0
|
|
2023-11-13,33.2400016784668,33.47999954223633,32.775001525878906,32.900001525878906,6532000.0
|
|
2023-11-14,33.58000183105469,34.10499954223633,33.47999954223633,33.91999816894531,9084800.0
|
|
2023-11-15,33.560001373291016,33.77000045776367,33.33000183105469,33.58000183105469,6432800.0
|
|
2023-11-16,33.810001373291016,33.88999938964844,33.525001525878906,33.75,6816800.0
|
|
2023-11-17,33.65999984741211,33.95000076293945,33.47999954223633,33.900001525878906,6461500.0
|
|
2023-11-20,33.790000915527344,33.88999938964844,33.54499816894531,33.560001373291016,6551800.0
|
|
2023-11-21,34.150001525878906,34.27000045776367,33.81999969482422,33.90999984741211,8677600.0
|
|
2023-11-22,34.68000030517578,34.709999084472656,34.209999084472656,34.29999923706055,7110900.0
|
|
2023-11-24,34.939998626708984,35.029998779296875,34.720001220703125,34.79999923706055,3984100.0
|
|
2023-11-27,34.88999938964844,35.4900016784668,34.834999084472656,35.4900016784668,8878100.0
|
|
2023-11-28,35.119998931884766,35.31999969482422,34.91999816894531,34.95000076293945,10641500.0
|
|
2023-11-29,35.08000183105469,35.220001220703125,34.935001373291016,35.20000076293945,8116800.0
|
|
2023-11-30,35.11000061035156,35.27000045776367,34.650001525878906,34.65999984741211,23929000.0
|
|
2023-12-01,35.52000045776367,35.529998779296875,34.9900016784668,35.04999923706055,9401100.0
|
|
2023-12-04,35.81999969482422,35.97999954223633,35.22999954223633,35.22999954223633,7963400.0
|
|
2023-12-05,35.84000015258789,35.959999084472656,35.52000045776367,35.75,7660000.0
|
|
2023-12-06,36.20000076293945,36.45000076293945,35.849998474121094,35.900001525878906,8942500.0
|
|
2023-12-07,36.5,36.665000915527344,35.974998474121094,36.34000015258789,8693100.0
|
|
2023-12-08,36.22999954223633,36.540000915527344,36.08000183105469,36.52000045776367,6112000.0
|
|
2023-12-11,36.779998779296875,36.83000183105469,36.54999923706055,36.77000045776367,11739600.0
|
|
2023-12-12,37.2599983215332,37.45000076293945,36.77000045776367,36.9900016784668,9353600.0
|
|
2023-12-13,37.65999984741211,37.775001525878906,37.07500076293945,37.150001525878906,7541700.0
|
|
2023-12-14,37.0,37.689998626708984,36.935001373291016,37.599998474121094,10242700.0
|
|
2023-12-15,36.59000015258789,37.13999938964844,36.4109992980957,37.0,14202800.0
|
|
2023-12-18,36.709999084472656,36.97999954223633,36.38999938964844,36.68000030517578,6447800.0
|
|
2023-12-19,36.4900016784668,36.560001373291016,36.16999816894531,36.560001373291016,7464500.0
|
|
2023-12-20,35.75,36.19499969482422,35.709999084472656,36.125,8456100.0
|
|
2023-12-21,35.959999084472656,36.06999969482422,35.689998626708984,35.7400016784668,6185100.0
|
|
2023-12-22,36.36000061035156,36.42499923706055,35.97999954223633,36.04999923706055,5806200.0
|
|
2023-12-26,36.5,36.54499816894531,36.18000030517578,36.349998474121094,4079600.0
|
|
2023-12-27,36.52000045776367,36.63999938964844,36.33000183105469,36.63999938964844,4385400.0
|
|
2023-12-28,36.7400016784668,36.86000061035156,36.5099983215332,36.52000045776367,5455900.0
|
|
2023-12-29,36.97999954223633,37.029998779296875,36.63999938964844,36.65999984741211,5537400.0
|
|
2024-01-02,38.119998931884766,38.319000244140625,36.97999954223633,37.025001525878906,11647900.0
|
|
2024-01-03,38.08000183105469,38.36000061035156,38.0,38.244998931884766,8913500.0
|
|
2024-01-04,37.779998779296875,38.150001525878906,37.69499969482422,37.970001220703125,7755400.0
|
|
2024-01-05,37.939998626708984,38.1150016784668,37.6349983215332,37.7599983215332,5629900.0
|
|
2024-01-08,38.25,38.31999969482422,37.81999969482422,37.86000061035156,7553800.0
|
|
2024-01-09,38.54999923706055,38.61000061035156,37.882999420166016,38.060001373291016,8108800.0
|
|
2024-01-10,37.88999938964844,38.470001220703125,37.7400016784668,38.470001220703125,7852100.0
|
|
2024-01-11,37.58000183105469,37.84000015258789,37.5,37.7599983215332,7661700.0
|
|
2024-01-12,37.68000030517578,37.814998626708984,37.52000045776367,37.7400016784668,4957700.0
|
|
2024-01-16,37.61000061035156,37.790000915527344,37.43000030517578,37.75,8373600.0
|
|
2024-01-17,37.790000915527344,37.9900016784668,37.43000030517578,37.459999084472656,7680900.0
|
|
2024-01-18,37.0099983215332,37.77000045776367,36.849998474121094,37.77000045776367,10693500.0
|
|
2024-01-19,37.08000183105469,37.29999923706055,36.59000015258789,37.0,8786200.0
|
|
2024-01-22,36.7599983215332,37.099998474121094,36.380001068115234,37.099998474121094,9334500.0
|
|
2024-01-23,37.150001525878906,37.20000076293945,36.400001525878906,36.7400016784668,24754100.0
|
|
2024-01-24,36.81999969482422,37.165000915527344,36.77000045776367,37.150001525878906,6210900.0
|
|
2024-01-25,37.2599983215332,37.43000030517578,36.91999816894531,36.97999954223633,5129900.0
|
|
2024-01-26,37.209999084472656,37.439998626708984,37.07500076293945,37.369998931884766,6727000.0
|
|
2024-01-29,37.310001373291016,37.400001525878906,36.970001220703125,37.130001068115234,7089400.0
|
|
2024-01-30,37.349998474121094,37.459999084472656,37.209999084472656,37.31999969482422,5030000.0
|
|
2024-01-31,37.130001068115234,37.61000061035156,37.029998779296875,37.349998474121094,6270700.0
|
|
2024-02-01,37.7599983215332,37.7599983215332,36.77000045776367,37.310001373291016,8337700.0
|
|
2024-02-02,37.650001525878906,37.90999984741211,37.439998626708984,37.75,5809400.0
|
|
2024-02-05,37.220001220703125,37.560001373291016,37.17499923706055,37.52000045776367,5800800.0
|
|
2024-02-06,37.209999084472656,37.349998474121094,37.04999923706055,37.25,6116100.0
|
|
2024-02-07,36.400001525878906,37.369998931884766,36.38999938964844,37.33000183105469,7750800.0
|
|
2024-02-08,36.470001220703125,36.68000030517578,36.22999954223633,36.439998626708984,10685500.0
|
|
2024-02-09,35.970001220703125,36.375,35.79999923706055,36.310001373291016,8189300.0
|
|
2024-02-12,36.36000061035156,36.400001525878906,35.75,35.970001220703125,9648200.0
|
|
2024-02-13,36.130001068115234,36.619998931884766,35.81999969482422,36.43000030517578,9869400.0
|
|
2024-02-14,34.15999984741211,35.5099983215332,33.66999816894531,34.9900016784668,20793800.0
|
|
2024-02-15,34.970001220703125,35.16999816894531,34.22999954223633,34.25,10689100.0
|
|
2024-02-16,34.810001373291016,35.150001525878906,34.779998779296875,34.90999984741211,6402700.0
|
|
2024-02-20,35.619998931884766,35.689998626708984,35.0,35.0,8710400.0
|
|
2024-02-21,36.38999938964844,36.40999984741211,35.7400016784668,35.83000183105469,9722600.0
|
|
2024-02-22,36.40999984741211,36.47999954223633,35.90999984741211,36.08000183105469,6661000.0
|
|
2024-02-23,36.04999923706055,36.58599853515625,36.029998779296875,36.439998626708984,6194400.0
|
|
2024-02-26,35.959999084472656,36.150001525878906,35.86600112915039,35.900001525878906,7033800.0
|
|
2024-02-27,35.79999923706055,36.099998474121094,35.58000183105469,36.029998779296875,4807500.0
|
|
2024-02-28,35.540000915527344,35.88999938964844,35.5,35.869998931884766,4923000.0
|
|
2024-02-29,35.279998779296875,35.689998626708984,35.11000061035156,35.61000061035156,15251000.0
|
|
2024-03-01,35.130001068115234,35.34000015258789,34.974998474121094,35.310001373291016,6030300.0
|
|
2024-03-04,35.040000915527344,35.279998779296875,34.810001373291016,35.04999923706055,8826300.0
|
|
2024-03-05,35.130001068115234,35.369998931884766,34.9900016784668,35.20199966430664,8928700.0
|
|
2024-03-06,35.349998474121094,35.439998626708984,35.150001525878906,35.16999816894531,7355000.0
|
|
2024-03-07,34.5,35.2400016784668,34.40999984741211,35.22999954223633,6584100.0
|
|
2024-03-08,34.84000015258789,34.933998107910156,34.310001373291016,34.3849983215332,5869900.0
|
|
2024-03-11,34.97999954223633,35.2400016784668,34.849998474121094,34.880001068115234,7694700.0
|
|
2024-03-12,34.599998474121094,34.90999984741211,34.56999969482422,34.849998474121094,6893400.0
|
|
2024-03-13,34.529998779296875,34.939998626708984,34.34000015258789,34.849998474121094,11161900.0
|
|
2024-03-14,34.31999969482422,34.599998474121094,34.084999084472656,34.5,9222600.0
|
|
2024-03-15,34.369998931884766,34.599998474121094,34.21500015258789,34.2599983215332,12259700.0
|
|
2024-03-18,34.91999816894531,35.03499984741211,34.279998779296875,34.369998931884766,8794100.0
|
|
2024-03-19,35.27000045776367,35.290000915527344,34.81999969482422,34.849998474121094,7909500.0
|
|
2024-03-20,35.349998474121094,35.689998626708984,35.025001525878906,35.310001373291016,9952100.0
|
|
2024-03-21,35.599998474121094,35.650001525878906,35.310001373291016,35.400001525878906,7424400.0
|
|
2024-03-22,35.849998474121094,35.94499969482422,35.564998626708984,35.70000076293945,8880300.0
|
|
2024-03-25,36.18000030517578,36.244998931884766,35.810001373291016,35.880001068115234,9047900.0
|
|
2024-03-26,36.369998931884766,36.650001525878906,36.209999084472656,36.279998779296875,10195600.0
|
|
2024-03-27,36.529998779296875,36.84000015258789,36.375,36.630001068115234,5229500.0
|
|
2024-03-28,36.900001525878906,36.97999954223633,36.650001525878906,36.650001525878906,7159100.0
|
|
2024-04-01,37.060001373291016,37.290000915527344,36.91999816894531,36.97999954223633,7825700.0
|
|
2024-04-02,37.38999938964844,37.61899948120117,37.130001068115234,37.189998626708984,8312600.0
|
|
2024-04-03,37.369998931884766,37.66999816894531,37.189998626708984,37.38999938964844,7458200.0
|
|
2024-04-04,37.25,37.70000076293945,37.19499969482422,37.630001068115234,8500400.0
|
|
2024-04-05,37.060001373291016,37.29999923706055,36.619998931884766,37.290000915527344,7251000.0
|
|
2024-04-08,37.04999923706055,37.11000061035156,36.70000076293945,36.869998931884766,4650900.0
|
|
2024-04-09,37.15999984741211,37.25,36.834999084472656,37.11000061035156,4089800.0
|
|
2024-04-10,36.81999969482422,37.119998931884766,36.599998474121094,37.0099983215332,5540900.0
|
|
2024-04-11,36.58000183105469,37.060001373291016,36.34000015258789,36.97999954223633,5785900.0
|
|
2024-04-12,35.939998626708984,36.564998626708984,35.869998931884766,36.5,6393300.0
|
|
2024-04-15,36.310001373291016,36.435001373291016,36.03099822998047,36.22999954223633,6992100.0
|
|
2024-04-16,36.59000015258789,36.70000076293945,36.29999923706055,36.45000076293945,8695800.0
|
|
2024-04-17,36.900001525878906,36.939998626708984,36.470001220703125,36.83000183105469,6176100.0
|
|
2024-04-18,37.11000061035156,37.290000915527344,36.650001525878906,37.150001525878906,6769500.0
|
|
2024-04-19,37.779998779296875,37.83000183105469,36.98500061035156,37.290000915527344,9110300.0
|
|
2024-04-22,38.150001525878906,38.22999954223633,37.689998626708984,37.91999816894531,6973600.0
|
|
2024-04-23,38.06999969482422,38.25,37.95500183105469,38.04999923706055,5858100.0
|
|
2024-04-24,38.56999969482422,38.630001068115234,37.375,37.40999984741211,7250100.0
|
|
2024-04-25,38.369998931884766,38.959999084472656,38.084999084472656,38.768001556396484,6667900.0
|
|
2024-04-26,38.15999984741211,38.560001373291016,37.95500183105469,37.95500183105469,5342400.0
|
|
2024-04-29,38.650001525878906,38.65999984741211,38.15999984741211,38.20000076293945,6163000.0
|
|
2024-04-30,38.61000061035156,38.720001220703125,38.15999984741211,38.630001068115234,9607900.0
|
|
2024-05-01,36.279998779296875,37.70000076293945,35.869998931884766,37.2599983215332,15583100.0
|
|
2024-05-02,36.720001220703125,37.064998626708984,36.380001068115234,36.38999938964844,11373600.0
|
|
2024-05-03,36.349998474121094,36.75,36.20500183105469,36.689998626708984,7102900.0
|
|
2024-05-06,35.7400016784668,36.439998626708984,35.529998779296875,36.40999984741211,8570600.0
|
|
2024-05-07,35.810001373291016,36.05500030517578,35.54999923706055,35.83000183105469,7643400.0
|
|
2024-05-08,35.88999938964844,36.060001373291016,35.810001373291016,35.810001373291016,7764800.0
|
|
2024-05-09,35.709999084472656,35.970001220703125,35.540000915527344,35.90999984741211,5027100.0
|
|
2024-05-10,36.2400016784668,36.279998779296875,35.619998931884766,35.66999816894531,6267500.0
|
|
2024-05-13,36.4900016784668,36.650001525878906,36.2599983215332,36.290000915527344,8561700.0
|
|
2024-05-14,36.189998626708984,36.70000076293945,36.11000061035156,36.66999816894531,6140100.0
|
|
2024-05-15,35.849998474121094,36.29999923706055,35.83000183105469,36.189998626708984,6162600.0
|
|
2024-05-16,36.06999969482422,36.26499938964844,35.869998931884766,35.869998931884766,6293800.0
|
|
2024-05-17,36.0,36.08000183105469,35.63999938964844,35.95000076293945,6117600.0
|
|
2024-05-20,35.779998779296875,36.125,35.7599983215332,35.90999984741211,5756200.0
|
|
2024-05-21,35.91999816894531,36.11000061035156,35.70000076293945,35.959999084472656,6015000.0
|
|
2024-05-22,36.380001068115234,36.45000076293945,35.86000061035156,36.029998779296875,6486800.0
|
|
2024-05-23,35.79999923706055,36.2599983215332,35.709999084472656,36.189998626708984,5339700.0
|
|
2024-05-24,35.849998474121094,36.16999816894531,35.6619987487793,35.86000061035156,5699700.0
|
|
2024-05-28,35.04999923706055,35.779998779296875,35.0099983215332,35.709999084472656,7364100.0
|
|
2024-05-29,34.65999984741211,35.224998474121094,34.630001068115234,34.9900016784668,8276000.0
|
|
2024-05-30,34.650001525878906,34.84400177001953,34.560001373291016,34.720001220703125,6701200.0
|
|
2024-05-31,35.369998931884766,35.38999938964844,34.63999938964844,34.70000076293945,12422300.0
|
|
2024-06-03,35.099998474121094,35.47999954223633,35.005001068115234,35.369998931884766,6283600.0
|
|
2024-06-04,35.630001068115234,35.72999954223633,34.665000915527344,35.06999969482422,8646700.0
|
|
2024-06-05,34.66999816894531,35.678001403808594,34.529998779296875,35.66999816894531,9807200.0
|
|
2024-06-06,34.56999969482422,34.70000076293945,33.650001525878906,34.209999084472656,8800300.0
|
|
2024-06-07,34.38999938964844,34.86000061035156,34.21500015258789,34.47999954223633,8340200.0
|
|
2024-06-10,33.54999923706055,34.224998474121094,33.22999954223633,34.18000030517578,11165900.0
|
|
2024-06-11,33.650001525878906,33.775001525878906,33.209999084472656,33.33000183105469,6206600.0
|
|
2024-06-12,32.91999816894531,33.61000061035156,32.880001068115234,33.59000015258789,8227600.0
|
|
2024-06-13,32.540000915527344,32.83000183105469,32.27000045776367,32.72999954223633,11641700.0
|
|
2024-06-14,32.380001068115234,32.630001068115234,32.25,32.540000915527344,6188900.0
|
|
2024-06-17,32.91999816894531,32.95000076293945,32.0099983215332,32.2400016784668,10035900.0
|
|
2024-06-18,32.66999816894531,33.040000915527344,32.5099983215332,32.959999084472656,6080800.0
|
|
2024-06-20,32.63999938964844,32.70000076293945,32.369998931884766,32.4900016784668,7236600.0
|
|
2024-06-21,32.95000076293945,33.14500045776367,32.65999984741211,32.810001373291016,16351500.0
|
|
2024-06-24,33.209999084472656,33.380001068115234,32.91999816894531,33.099998474121094,7262400.0
|
|
2024-06-25,32.79999923706055,33.349998474121094,32.775001525878906,33.189998626708984,7929300.0
|
|
2024-06-26,32.31999969482422,32.5,32.20000076293945,32.470001220703125,7682900.0
|
|
2024-06-27,32.27000045776367,32.45000076293945,32.060001373291016,32.25,5689500.0
|
|
2024-06-28,32.220001220703125,32.459999084472656,32.02000045776367,32.400001525878906,9939000.0
|
|
2024-07-01,31.860000610351562,32.65999984741211,31.829999923706055,32.22999954223633,7760600.0
|
|
2024-07-02,32.0,32.0,31.719999313354492,31.950000762939453,5470600.0
|
|
2024-07-03,32.09000015258789,32.2400016784668,31.940000534057617,32.099998474121094,3805500.0
|
|
2024-07-05,32.09000015258789,32.209999084472656,31.829999923706055,32.20000076293945,5200000.0
|
|
2024-07-08,32.099998474121094,32.2599983215332,31.969999313354492,32.09000015258789,5870700.0
|
|
2024-07-09,31.93000030517578,32.09000015258789,31.770000457763672,32.0,7630900.0
|
|
2024-07-10,31.920000076293945,32.0099983215332,31.760000228881836,31.84000015258789,7116500.0
|
|
2024-07-11,32.18000030517578,32.22999954223633,31.579999923706055,31.780000686645508,7468000.0
|
|
2024-07-12,32.06999969482422,32.459999084472656,32.040000915527344,32.31999969482422,6250100.0
|
|
2024-07-15,32.290000915527344,32.54999923706055,31.969999313354492,32.06999969482422,6723800.0
|
|
2024-07-16,32.84000015258789,32.90999984741211,32.22999954223633,32.27000045776367,6193700.0
|
|
2024-07-17,33.900001525878906,34.040000915527344,33.060001373291016,33.09000015258789,12096700.0
|
|
2024-07-18,33.77000045776367,34.40999984741211,33.58000183105469,33.68000030517578,10013200.0
|
|
2024-07-19,33.119998931884766,33.71500015258789,33.0,33.65999984741211,6419100.0
|
|
2024-07-22,32.81999969482422,33.21799850463867,32.689998626708984,33.150001525878906,6321200.0
|
|
2024-07-23,32.79999923706055,32.974998474121094,32.630001068115234,32.849998474121094,5618900.0
|
|
2024-07-24,33.04999923706055,33.358001708984375,32.560001373291016,32.88999938964844,8162100.0
|
|
2024-07-25,33.290000915527344,34.119998931884766,33.13999938964844,33.2599983215332,6893100.0
|
|
2024-07-26,33.36000061035156,33.56999969482422,33.20000076293945,33.38999938964844,6048700.0
|
|
2024-07-29,33.41999816894531,33.5,32.994998931884766,33.279998779296875,7411500.0
|
|
2024-07-30,33.84000015258789,33.93000030517578,33.22999954223633,33.400001525878906,11644900.0
|
|
2024-07-31,35.209999084472656,35.66999816894531,34.349998474121094,34.59000015258789,21392100.0
|
|
2024-08-01,35.400001525878906,35.560001373291016,34.7599983215332,35.040000915527344,10258600.0
|
|
2024-08-02,36.060001373291016,36.275001525878906,35.393001556396484,35.810001373291016,15882100.0
|
|
2024-08-05,35.20000076293945,36.52000045776367,34.8849983215332,36.11000061035156,12773100.0
|
|
2024-08-06,34.81999969482422,35.68000030517578,34.790000915527344,35.380001068115234,7266500.0
|
|
2024-08-07,34.66999816894531,35.40999984741211,34.630001068115234,34.86000061035156,7907800.0
|
|
2024-08-08,35.209999084472656,35.31999969482422,34.56100082397461,34.619998931884766,6301200.0
|
|
2024-08-09,35.27000045776367,35.40999984741211,34.810001373291016,35.189998626708984,5109500.0
|
|
2024-08-12,34.16999816894531,35.02000045776367,34.064998626708984,34.97999954223633,8413300.0
|
|
2024-08-13,34.56999969482422,34.73500061035156,34.0,34.060001373291016,6624400.0
|
|
2024-08-14,34.4900016784668,35.029998779296875,34.470001220703125,34.56999969482422,6105000.0
|
|
2024-08-15,34.189998626708984,34.540000915527344,34.119998931884766,34.380001068115234,6176300.0
|
|
2024-08-16,34.619998931884766,34.83000183105469,34.029998779296875,34.220001220703125,11470400.0
|
|
2024-08-19,35.36000061035156,35.369998931884766,34.68000030517578,34.75,6546200.0
|
|
2024-08-20,35.290000915527344,35.43000030517578,35.0099983215332,35.35499954223633,5619700.0
|
|
2024-08-21,35.439998626708984,35.56999969482422,35.220001220703125,35.290000915527344,5890400.0
|
|
2024-08-22,35.52000045776367,35.619998931884766,35.27000045776367,35.54999923706055,6178900.0
|
|
2024-08-23,35.90999984741211,35.935001373291016,35.630001068115234,35.70000076293945,4385600.0
|
|
2024-08-26,35.93000030517578,36.319000244140625,35.869998931884766,36.0,5876100.0
|
|
2024-08-27,35.7400016784668,36.18000030517578,35.60300064086914,36.04999923706055,4753600.0
|
|
2024-08-28,35.38999938964844,35.75,35.2599983215332,35.63999938964844,6563500.0
|
|
2024-08-29,35.2599983215332,35.470001220703125,34.98500061035156,35.43000030517578,7532600.0
|
|
2024-08-30,35.43000030517578,35.470001220703125,34.79999923706055,34.79999923706055,9320200.0
|
|
2024-09-03,35.59000015258789,35.654998779296875,34.67499923706055,35.33000183105469,8673800.0
|
|
2024-09-04,36.06999969482422,36.099998474121094,35.560001373291016,35.560001373291016,7428400.0
|
|
2024-09-05,36.130001068115234,36.529998779296875,36.04999923706055,36.189998626708984,7691300.0
|
|
2024-09-06,35.84000015258789,36.275001525878906,35.83000183105469,36.20000076293945,5831900.0
|
|
2024-09-09,36.04999923706055,36.209999084472656,35.720001220703125,35.86000061035156,6559000.0
|
|
2024-09-10,35.52000045776367,36.150001525878906,35.3650016784668,36.060001373291016,4669300.0
|
|
2024-09-11,35.15999984741211,35.5099983215332,34.904998779296875,35.5099983215332,6414500.0
|
|
2024-09-12,35.20000076293945,35.220001220703125,34.744998931884766,35.06999969482422,4611100.0
|
|
2024-09-13,35.59000015258789,35.61000061035156,35.220001220703125,35.29999923706055,5126800.0
|
|
2024-09-16,35.630001068115234,35.93000030517578,35.459999084472656,35.790000915527344,5390300.0
|
|
2024-09-17,35.040000915527344,35.84299850463867,35.0099983215332,35.58000183105469,7139600.0
|
|
2024-09-18,35.13999938964844,35.650001525878906,34.869998931884766,34.88999938964844,5392600.0
|
|
2024-09-19,34.9900016784668,35.25,34.86000061035156,35.11000061035156,7115400.0
|
|
2024-09-20,34.959999084472656,35.369998931884766,34.77000045776367,35.06999969482422,36463900.0
|
|
2024-09-23,34.68000030517578,35.060001373291016,34.52000045776367,34.900001525878906,7264400.0
|
|
2024-09-24,34.70000076293945,34.8849983215332,34.54999923706055,34.65999984741211,5001500.0
|
|
2024-09-25,34.52000045776367,34.849998474121094,34.43000030517578,34.75,6158300.0
|
|
2024-09-26,34.79999923706055,34.83000183105469,34.5,34.560001373291016,6024600.0
|
|
2024-09-27,35.369998931884766,35.7400016784668,34.93000030517578,34.95000076293945,8654200.0
|
|
2024-09-30,35.11000061035156,35.505001068115234,34.904998779296875,35.369998931884766,4977700.0
|
|
2024-10-01,35.16999816894531,35.279998779296875,34.86000061035156,35.150001525878906,6149800.0
|
|
2024-10-02,34.369998931884766,35.012001037597656,34.185001373291016,35.0099983215332,8097000.0
|
|
2024-10-03,34.16999816894531,34.220001220703125,33.9109992980957,34.06999969482422,6316400.0
|
|
2024-10-04,34.59000015258789,34.63999938964844,34.05799865722656,34.16999816894531,4808400.0
|
|
2024-10-07,34.59000015258789,34.685001373291016,34.387001037597656,34.630001068115234,5087500.0
|
|
2024-10-08,34.65999984741211,34.75,34.16999816894531,34.54999923706055,4695800.0
|
|
2024-10-09,34.66999816894531,34.939998626708984,34.47999954223633,34.68000030517578,4149000.0
|
|
2024-10-10,34.83000183105469,34.994998931884766,34.654998779296875,34.7400016784668,4226000.0
|
|
2024-10-11,35.220001220703125,35.29999923706055,34.88100051879883,34.9900016784668,5008400.0
|
|
2024-10-14,35.36000061035156,35.380001068115234,34.97999954223633,35.220001220703125,3823300.0
|
|
2024-10-15,35.720001220703125,36.2599983215332,35.43000030517578,35.45000076293945,5578800.0
|
|
2024-10-16,35.810001373291016,35.88999938964844,35.560001373291016,35.70000076293945,5026100.0
|
|
2024-10-17,35.95000076293945,35.959999084472656,35.709999084472656,35.880001068115234,5701300.0
|
|
2024-10-18,36.0,36.11000061035156,35.58000183105469,35.599998474121094,5503700.0
|
|
2024-10-21,35.4900016784668,36.310001373291016,35.279998779296875,36.02000045776367,8775500.0
|
|
2024-10-22,35.63999938964844,36.0,35.31999969482422,35.40999984741211,7665500.0
|
|
2024-10-23,35.5,35.59000015258789,35.10499954223633,35.369998931884766,5858100.0
|
|
2024-10-24,35.029998779296875,35.720001220703125,35.0,35.41999816894531,7983200.0
|
|
2024-10-25,34.7400016784668,35.09000015258789,34.599998474121094,34.90999984741211,7532900.0
|
|
2024-10-28,35.130001068115234,35.16999816894531,34.86000061035156,34.88999938964844,7061400.0
|
|
2024-10-29,34.79999923706055,35.064998626708984,34.77000045776367,34.93000030517578,7665100.0
|
|
2024-10-30,33.72999954223633,33.900001525878906,33.029998779296875,33.88999938964844,14145600.0
|
|
2024-10-31,33.459999084472656,34.02000045776367,33.45000076293945,33.5,10352700.0
|
|
2024-11-01,33.4900016784668,33.619998931884766,33.31999969482422,33.5099983215332,5676500.0
|
|
2024-11-04,33.380001068115234,33.70000076293945,33.255001068115234,33.5,7130700.0
|
|
2024-11-05,33.5099983215332,33.60499954223633,33.02000045776367,33.400001525878906,7837500.0
|
|
2024-11-06,33.41999816894531,34.08000183105469,33.369998931884766,33.720001220703125,11607400.0
|
|
2024-11-07,32.81999969482422,33.4900016784668,32.790000915527344,33.369998931884766,8671100.0
|
|
2024-11-08,33.0,33.09000015258789,32.56999969482422,32.810001373291016,7751500.0
|
|
2024-11-11,32.529998779296875,33.12900161743164,32.5099983215332,32.95000076293945,8029800.0
|
|
2024-11-12,32.0,32.560001373291016,31.940000534057617,32.529998779296875,10450200.0
|
|
2024-11-13,32.130001068115234,32.150001525878906,31.790000915527344,31.93000030517578,7686100.0
|
|
2024-11-14,31.790000915527344,32.380001068115234,31.7450008392334,32.150001525878906,11067300.0
|
|
2024-11-15,31.139999389648438,31.829999923706055,30.399999618530273,31.829999923706055,17403500.0
|
|
2024-11-18,31.06999969482422,31.399999618530273,30.934999465942383,31.21500015258789,10973900.0
|
|
2024-11-19,30.579999923706055,30.920000076293945,30.459999084472656,30.719999313354492,14515400.0
|
|
2024-11-20,30.8799991607666,31.009000778198242,30.565000534057617,30.579999923706055,11972200.0
|
|
2024-11-21,31.09000015258789,31.149999618530273,30.700000762939453,30.799999237060547,14034400.0
|
|
2024-11-22,31.809999465942383,31.834999084472656,31.049999237060547,31.15999984741211,12404100.0
|
|
2024-11-25,32.02000045776367,32.48500061035156,31.90999984741211,32.0,17343700.0
|
|
2024-11-26,31.969999313354492,32.10499954223633,31.815000534057617,31.959999084472656,8526900.0
|
|
2024-11-27,31.93000030517578,32.349998474121094,31.892000198364258,32.13999938964844,6704000.0
|