1926 lines
168 KiB
Plaintext
1926 lines
168 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2017-04-07,23.510000228881836,24.5,22.600000381469727,23.75,7942500.0
|
|
2017-04-10,23.25,24.049999237060547,22.899999618530273,23.700000762939453,1592200.0
|
|
2017-04-11,23.299999237060547,23.639999389648438,23.0,23.149999618530273,633500.0
|
|
2017-04-12,23.0,23.5,22.959999084472656,23.190000534057617,336700.0
|
|
2017-04-13,24.489999771118164,24.959999084472656,22.799999237060547,22.850000381469727,1524300.0
|
|
2017-04-17,24.469999313354492,24.75,24.25,24.65999984741211,407700.0
|
|
2017-04-18,23.56999969482422,24.5,23.5,24.329999923706055,259600.0
|
|
2017-04-19,23.350000381469727,23.825000762939453,23.139999389648438,23.739999771118164,193800.0
|
|
2017-04-20,24.010000228881836,24.1200008392334,23.049999237060547,23.15999984741211,298100.0
|
|
2017-04-21,24.290000915527344,24.549999237060547,23.649999618530273,23.780000686645508,304300.0
|
|
2017-04-24,23.940000534057617,24.760000228881836,23.700000762939453,24.739999771118164,172400.0
|
|
2017-04-25,24.709999084472656,25.4689998626709,23.84000015258789,24.1200008392334,336800.0
|
|
2017-04-26,25.520000457763672,25.850000381469727,24.969999313354492,25.0,232900.0
|
|
2017-04-27,26.31999969482422,26.540000915527344,25.5,25.899999618530273,274100.0
|
|
2017-04-28,26.049999237060547,26.899999618530273,25.81399917602539,26.739999771118164,187800.0
|
|
2017-05-01,25.520000457763672,26.799999237060547,25.309999465942383,26.5,373800.0
|
|
2017-05-02,24.760000228881836,26.0,24.110000610351562,25.549999237060547,387800.0
|
|
2017-05-03,24.975000381469727,25.190000534057617,24.3700008392334,24.399999618530273,209600.0
|
|
2017-05-04,24.969999313354492,25.135000228881836,24.09000015258789,24.950000762939453,112800.0
|
|
2017-05-05,25.149999618530273,25.149999618530273,24.600000381469727,24.959999084472656,158400.0
|
|
2017-05-08,23.729999542236328,25.0,23.579999923706055,25.0,247100.0
|
|
2017-05-09,23.860000610351562,24.30500030517578,23.270000457763672,23.6299991607666,302200.0
|
|
2017-05-10,23.450000762939453,24.15999984741211,23.399999618530273,23.850000381469727,203300.0
|
|
2017-05-11,23.34000015258789,23.81999969482422,22.889999389648438,23.360000610351562,207900.0
|
|
2017-05-12,23.700000762939453,23.8799991607666,23.325000762939453,23.360000610351562,211100.0
|
|
2017-05-15,23.739999771118164,24.899999618530273,23.510000228881836,23.940000534057617,215200.0
|
|
2017-05-16,23.260000228881836,24.34000015258789,23.1200008392334,23.850000381469727,186400.0
|
|
2017-05-17,22.90999984741211,23.770000457763672,22.670000076293945,23.149999618530273,325200.0
|
|
2017-05-18,22.989999771118164,23.264999389648438,22.850000381469727,22.979999542236328,250300.0
|
|
2017-05-19,24.239999771118164,24.299999237060547,23.010000228881836,23.079999923706055,302700.0
|
|
2017-05-22,25.010000228881836,25.420000076293945,24.25,24.25,315200.0
|
|
2017-05-23,24.520000457763672,25.451000213623047,24.400999069213867,25.049999237060547,363100.0
|
|
2017-05-24,24.239999771118164,25.0,24.200000762939453,24.714000701904297,253500.0
|
|
2017-05-25,25.059999465942383,26.489999771118164,24.280000686645508,24.290000915527344,583500.0
|
|
2017-05-26,25.989999771118164,26.25,24.799999237060547,25.0,206900.0
|
|
2017-05-30,25.989999771118164,26.799999237060547,25.559999465942383,26.110000610351562,216900.0
|
|
2017-05-31,26.100000381469727,26.3700008392334,25.639999389648438,26.299999237060547,222900.0
|
|
2017-06-01,25.299999237060547,26.479000091552734,25.15999984741211,26.290000915527344,257800.0
|
|
2017-06-02,24.93000030517578,25.440000534057617,24.360000610351562,25.280000686645508,309000.0
|
|
2017-06-05,24.610000610351562,25.264999389648438,24.530000686645508,25.059999465942383,238800.0
|
|
2017-06-06,24.850000381469727,25.450000762939453,24.5,24.5,451800.0
|
|
2017-06-07,25.690000534057617,25.959999084472656,24.43000030517578,25.389999389648438,976900.0
|
|
2017-06-08,27.149999618530273,28.100000381469727,26.010000228881836,27.600000381469727,2090900.0
|
|
2017-06-09,25.09000015258789,28.25,25.0,27.43000030517578,895800.0
|
|
2017-06-12,23.809999465942383,25.59000015258789,23.549999237060547,25.5,681600.0
|
|
2017-06-13,25.530000686645508,26.166000366210938,24.0,24.0,749200.0
|
|
2017-06-14,26.549999237060547,26.81999969482422,25.639999389648438,25.670000076293945,464400.0
|
|
2017-06-15,25.639999389648438,26.239999771118164,25.0,26.239999771118164,377800.0
|
|
2017-06-16,26.479999542236328,26.549999237060547,25.280000686645508,25.709999084472656,902500.0
|
|
2017-06-19,27.309999465942383,27.350000381469727,26.600000381469727,26.670000076293945,355400.0
|
|
2017-06-20,26.610000610351562,27.424999237060547,26.149999618530273,27.389999389648438,372100.0
|
|
2017-06-21,25.940000534057617,26.863000869750977,25.530000686645508,26.690000534057617,399000.0
|
|
2017-06-22,26.299999237060547,26.850000381469727,25.780000686645508,25.940000534057617,555800.0
|
|
2017-06-23,25.530000686645508,26.670000076293945,25.030000686645508,26.280000686645508,2092300.0
|
|
2017-06-26,25.280000686645508,25.989999771118164,25.149999618530273,25.59000015258789,436600.0
|
|
2017-06-27,24.040000915527344,25.309999465942383,24.0,25.100000381469727,685700.0
|
|
2017-06-28,23.989999771118164,24.545000076293945,23.81999969482422,24.200000762939453,531600.0
|
|
2017-06-29,23.290000915527344,24.047000885009766,22.899999618530273,23.889999389648438,680100.0
|
|
2017-06-30,22.799999237060547,23.3799991607666,22.799999237060547,23.139999389648438,460500.0
|
|
2017-07-03,22.5,23.270000457763672,22.329999923706055,23.0,322100.0
|
|
2017-07-05,22.3799991607666,22.670000076293945,22.045000076293945,22.670000076293945,719300.0
|
|
2017-07-06,22.780000686645508,23.1200008392334,22.100000381469727,22.110000610351562,427800.0
|
|
2017-07-07,23.399999618530273,24.1200008392334,22.75,22.81999969482422,826100.0
|
|
2017-07-10,23.209999084472656,23.93000030517578,22.790000915527344,23.40999984741211,353200.0
|
|
2017-07-11,23.020000457763672,23.46500015258789,22.420000076293945,23.079999923706055,330300.0
|
|
2017-07-12,23.31999969482422,23.8799991607666,22.93000030517578,22.93000030517578,403500.0
|
|
2017-07-13,23.190000534057617,23.309999465942383,22.850000381469727,23.239999771118164,431600.0
|
|
2017-07-14,23.139999389648438,23.299999237060547,22.90999984741211,23.06999969482422,167300.0
|
|
2017-07-17,23.760000228881836,23.780000686645508,22.989999771118164,22.989999771118164,189600.0
|
|
2017-07-18,23.75,24.0,23.34000015258789,23.530000686645508,183300.0
|
|
2017-07-19,24.149999618530273,24.200000762939453,23.690000534057617,23.700000762939453,203600.0
|
|
2017-07-20,24.030000686645508,24.139999389648438,23.579999923706055,24.1200008392334,135100.0
|
|
2017-07-21,24.270000457763672,24.5,23.64699935913086,24.200000762939453,224900.0
|
|
2017-07-24,23.65999984741211,24.450000762939453,23.43000030517578,24.170000076293945,204000.0
|
|
2017-07-25,23.68000030517578,23.979999542236328,23.25,23.579999923706055,161400.0
|
|
2017-07-26,23.520000457763672,23.950000762939453,23.440000534057617,23.8799991607666,120600.0
|
|
2017-07-27,22.690000534057617,23.809999465942383,22.510000228881836,23.559999465942383,289600.0
|
|
2017-07-28,22.3700008392334,23.0,22.31999969482422,22.579999923706055,147300.0
|
|
2017-07-31,21.950000762939453,22.78499984741211,21.65999984741211,22.559999465942383,486100.0
|
|
2017-08-01,22.690000534057617,22.81999969482422,21.520000457763672,22.280000686645508,424900.0
|
|
2017-08-02,22.190000534057617,22.899999618530273,21.799999237060547,22.719999313354492,593600.0
|
|
2017-08-03,22.81999969482422,23.200000762939453,22.059999465942383,22.059999465942383,156200.0
|
|
2017-08-04,23.010000228881836,23.200000762939453,22.770000457763672,22.770000457763672,227300.0
|
|
2017-08-07,23.440000534057617,23.53499984741211,22.719999313354492,22.93000030517578,290100.0
|
|
2017-08-08,23.559999465942383,23.969999313354492,23.219999313354492,23.350000381469727,182300.0
|
|
2017-08-09,23.670000076293945,23.84000015258789,23.239999771118164,23.399999618530273,110000.0
|
|
2017-08-10,22.959999084472656,23.43000030517578,22.790000915527344,23.43000030517578,185900.0
|
|
2017-08-11,23.780000686645508,23.799999237060547,22.770000457763672,22.90999984741211,267500.0
|
|
2017-08-14,24.030000686645508,24.239999771118164,23.6299991607666,24.229999542236328,278700.0
|
|
2017-08-15,23.610000610351562,24.149999618530273,23.430999755859375,24.0,151800.0
|
|
2017-08-16,24.59000015258789,24.670000076293945,23.510000228881836,23.520000457763672,233100.0
|
|
2017-08-17,24.25,25.079999923706055,24.209999084472656,24.540000915527344,180200.0
|
|
2017-08-18,24.860000610351562,24.969999313354492,23.952999114990234,24.059999465942383,146500.0
|
|
2017-08-21,25.06999969482422,25.270000457763672,24.510000228881836,24.75,191000.0
|
|
2017-08-22,25.700000762939453,25.969999313354492,25.184999465942383,25.270000457763672,282200.0
|
|
2017-08-23,25.440000534057617,25.700000762939453,25.309999465942383,25.3799991607666,103300.0
|
|
2017-08-24,25.40999984741211,25.59000015258789,24.799999237060547,25.59000015258789,132500.0
|
|
2017-08-25,24.93000030517578,25.75,24.84000015258789,25.469999313354492,186100.0
|
|
2017-08-28,24.459999084472656,25.06999969482422,23.90999984741211,25.06999969482422,282700.0
|
|
2017-08-29,24.489999771118164,24.899999618530273,24.1299991607666,24.229999542236328,192900.0
|
|
2017-08-30,26.309999465942383,26.66900062561035,24.56999969482422,24.579999923706055,776000.0
|
|
2017-08-31,26.989999771118164,27.479999542236328,25.81999969482422,26.6299991607666,470200.0
|
|
2017-09-01,26.59000015258789,26.966999053955078,26.260000228881836,26.940000534057617,189200.0
|
|
2017-09-05,26.350000381469727,27.0,26.260000228881836,26.610000610351562,257100.0
|
|
2017-09-06,27.020000457763672,27.299999237060547,26.209999084472656,26.489999771118164,351300.0
|
|
2017-09-07,27.1200008392334,27.969999313354492,26.860000610351562,27.010000228881836,585500.0
|
|
2017-09-08,30.299999237060547,30.559999465942383,24.5,28.31999969482422,1682100.0
|
|
2017-09-11,30.190000534057617,33.63999938964844,29.299999237060547,30.260000228881836,1005900.0
|
|
2017-09-12,29.399999618530273,31.690000534057617,28.8700008392334,31.690000534057617,337500.0
|
|
2017-09-13,29.559999465942383,29.82200050354004,29.18000030517578,29.350000381469727,243400.0
|
|
2017-09-14,28.969999313354492,29.610000610351562,28.760000228881836,29.5,301700.0
|
|
2017-09-15,28.6200008392334,29.3700008392334,28.6200008392334,29.100000381469727,626500.0
|
|
2017-09-18,29.25,29.860000610351562,28.65999984741211,28.719999313354492,481200.0
|
|
2017-09-19,29.459999084472656,29.920000076293945,29.0,29.25,391200.0
|
|
2017-09-20,29.15999984741211,29.5,29.020000457763672,29.5,228300.0
|
|
2017-09-21,29.399999618530273,29.889999389648438,28.6299991607666,29.18000030517578,261100.0
|
|
2017-09-22,29.200000762939453,29.6299991607666,29.010000228881836,29.200000762939453,271900.0
|
|
2017-09-25,28.799999237060547,29.44499969482422,28.389999389648438,29.299999237060547,568200.0
|
|
2017-09-26,28.540000915527344,29.149999618530273,28.350000381469727,28.780000686645508,482900.0
|
|
2017-09-27,29.1299991607666,29.290000915527344,28.540000915527344,28.950000762939453,427200.0
|
|
2017-09-28,28.989999771118164,30.6200008392334,28.8799991607666,29.0,796800.0
|
|
2017-09-29,28.209999084472656,29.25200080871582,28.030000686645508,29.0,653900.0
|
|
2017-10-02,27.649999618530273,28.350000381469727,27.389999389648438,28.350000381469727,717900.0
|
|
2017-10-03,28.010000228881836,28.399999618530273,27.479999542236328,27.809999465942383,732000.0
|
|
2017-10-04,27.040000915527344,27.440000534057617,26.100000381469727,26.399999618530273,7341500.0
|
|
2017-10-05,27.75,28.0,26.799999237060547,27.0,2238900.0
|
|
2017-10-06,27.989999771118164,28.0,27.350000381469727,27.399999618530273,1448200.0
|
|
2017-10-09,28.0,28.239999771118164,27.059999465942383,27.989999771118164,2264200.0
|
|
2017-10-10,28.559999465942383,28.579999923706055,28.09000015258789,28.25,1447700.0
|
|
2017-10-11,28.56999969482422,28.84000015258789,28.299999237060547,28.600000381469727,1964600.0
|
|
2017-10-12,28.510000228881836,28.6299991607666,28.239999771118164,28.5,967600.0
|
|
2017-10-13,27.6299991607666,28.610000610351562,27.200000762939453,28.5,1782400.0
|
|
2017-10-16,26.579999923706055,27.944000244140625,26.40999984741211,27.75,1246600.0
|
|
2017-10-17,26.770000457763672,26.895000457763672,24.709999084472656,26.59000015258789,1979100.0
|
|
2017-10-18,27.739999771118164,27.84000015258789,26.770000457763672,27.0,1225100.0
|
|
2017-10-19,28.020000457763672,28.049999237060547,27.270000457763672,27.5,681100.0
|
|
2017-10-20,28.600000381469727,28.809999465942383,27.959999084472656,28.25,1250300.0
|
|
2017-10-23,27.90999984741211,28.600000381469727,27.809999465942383,28.579999923706055,725700.0
|
|
2017-10-24,27.649999618530273,28.100000381469727,27.450000762939453,27.920000076293945,696200.0
|
|
2017-10-25,27.549999237060547,27.84000015258789,27.100000381469727,27.600000381469727,541700.0
|
|
2017-10-26,27.59000015258789,27.700000762939453,27.329999923706055,27.56999969482422,475000.0
|
|
2017-10-27,27.920000076293945,29.010000228881836,27.5,28.0,1187300.0
|
|
2017-10-30,27.649999618530273,27.940000534057617,27.40999984741211,27.940000534057617,341800.0
|
|
2017-10-31,28.920000076293945,29.0,27.600000381469727,27.690000534057617,756300.0
|
|
2017-11-01,28.969999313354492,29.15999984741211,28.674999237060547,29.0,924600.0
|
|
2017-11-02,28.469999313354492,29.100000381469727,28.239999771118164,29.079999923706055,630000.0
|
|
2017-11-03,28.5,28.639999389648438,27.969999313354492,28.399999618530273,695500.0
|
|
2017-11-06,28.940000534057617,28.950000762939453,28.0,28.40999984741211,382000.0
|
|
2017-11-07,28.530000686645508,29.059999465942383,28.350000381469727,28.670000076293945,428200.0
|
|
2017-11-08,29.15999984741211,29.219999313354492,28.309999465942383,28.360000610351562,446600.0
|
|
2017-11-09,29.0,29.049999237060547,28.549999237060547,29.049999237060547,274900.0
|
|
2017-11-10,29.190000534057617,29.25,28.746000289916992,29.06999969482422,338700.0
|
|
2017-11-13,29.155000686645508,29.190000534057617,28.600000381469727,29.010000228881836,223200.0
|
|
2017-11-14,29.149999618530273,29.209999084472656,28.860000610351562,29.139999389648438,210500.0
|
|
2017-11-15,28.6200008392334,29.239999771118164,28.010000228881836,28.790000915527344,236400.0
|
|
2017-11-16,29.690000534057617,29.90999984741211,28.68000030517578,28.68000030517578,378700.0
|
|
2017-11-17,29.239999771118164,30.0,29.170000076293945,29.600000381469727,331000.0
|
|
2017-11-20,29.540000915527344,29.690000534057617,28.6299991607666,29.209999084472656,348800.0
|
|
2017-11-21,29.979999542236328,30.0,29.520000457763672,29.760000228881836,417500.0
|
|
2017-11-22,29.989999771118164,30.350000381469727,29.639999389648438,30.0,568000.0
|
|
2017-11-24,31.280000686645508,31.799999237060547,30.100000381469727,30.15999984741211,365600.0
|
|
2017-11-27,30.829999923706055,31.649999618530273,30.809999465942383,31.290000915527344,382800.0
|
|
2017-11-28,31.219999313354492,31.440000534057617,30.84000015258789,30.8799991607666,185400.0
|
|
2017-11-29,29.40999984741211,31.68000030517578,29.219999313354492,31.290000915527344,481200.0
|
|
2017-11-30,29.209999084472656,29.895000457763672,28.91699981689453,29.649999618530273,346100.0
|
|
2017-12-01,28.719999313354492,29.3799991607666,28.31999969482422,29.110000610351562,351900.0
|
|
2017-12-04,28.309999465942383,29.43000030517578,28.049999237060547,29.0,473300.0
|
|
2017-12-05,28.360000610351562,29.18000030517578,28.079999923706055,28.389999389648438,512600.0
|
|
2017-12-06,28.459999084472656,28.878999710083008,27.25,28.219999313354492,1002000.0
|
|
2017-12-07,29.170000076293945,30.979999542236328,28.450000762939453,30.860000610351562,2154400.0
|
|
2017-12-08,27.15999984741211,29.969999313354492,26.950000762939453,28.760000228881836,2483400.0
|
|
2017-12-11,26.489999771118164,26.899999618530273,25.31999969482422,26.610000610351562,2747300.0
|
|
2017-12-12,25.559999465942383,26.25,24.940000534057617,26.25,1871300.0
|
|
2017-12-13,26.049999237060547,26.059999465942383,25.040000915527344,25.700000762939453,1778200.0
|
|
2017-12-14,26.059999465942383,27.15999984741211,25.829999923706055,26.0,1623900.0
|
|
2017-12-15,25.950000762939453,26.540000915527344,25.799999237060547,26.1299991607666,1955300.0
|
|
2017-12-18,25.229999542236328,26.0,25.010000228881836,25.920000076293945,1812400.0
|
|
2017-12-19,25.479999542236328,25.850000381469727,24.93000030517578,25.1299991607666,1831100.0
|
|
2017-12-20,25.399999618530273,25.600000381469727,25.0,25.420000076293945,1615400.0
|
|
2017-12-21,25.68000030517578,25.739999771118164,25.079999923706055,25.280000686645508,1225200.0
|
|
2017-12-22,25.520000457763672,25.979999542236328,25.190000534057617,25.600000381469727,917300.0
|
|
2017-12-26,26.06999969482422,26.270000457763672,25.329999923706055,25.530000686645508,1145000.0
|
|
2017-12-27,26.010000228881836,26.540000915527344,25.780000686645508,26.110000610351562,1222800.0
|
|
2017-12-28,25.760000228881836,26.290000915527344,25.520000457763672,26.09000015258789,857500.0
|
|
2017-12-29,25.610000610351562,26.030000686645508,25.260000228881836,25.729999542236328,1780700.0
|
|
2018-01-02,26.459999084472656,26.5,25.329999923706055,25.549999237060547,1635300.0
|
|
2018-01-03,26.489999771118164,26.549999237060547,25.1299991607666,25.8700008392334,2404300.0
|
|
2018-01-04,26.56999969482422,26.959999084472656,26.350000381469727,26.5,948800.0
|
|
2018-01-05,26.540000915527344,26.549999237060547,25.639999389648438,26.5,1553600.0
|
|
2018-01-08,26.389999389648438,26.649999618530273,26.06999969482422,26.649999618530273,1287800.0
|
|
2018-01-09,26.420000076293945,26.600000381469727,26.25,26.399999618530273,719500.0
|
|
2018-01-10,26.510000228881836,26.780000686645508,26.0,26.100000381469727,1036600.0
|
|
2018-01-11,26.56999969482422,26.6200008392334,26.329999923706055,26.600000381469727,818300.0
|
|
2018-01-12,27.0,27.299999237060547,26.510000228881836,26.59000015258789,2833400.0
|
|
2018-01-16,26.350000381469727,27.030000686645508,26.299999237060547,27.0,1857100.0
|
|
2018-01-17,26.780000686645508,26.889999389648438,26.200000762939453,26.579999923706055,1050400.0
|
|
2018-01-18,27.0,27.18000030517578,26.709999084472656,26.899999618530273,1192100.0
|
|
2018-01-19,29.18000030517578,29.600000381469727,26.89699935913086,27.149999618530273,6233100.0
|
|
2018-01-22,29.799999237060547,30.920000076293945,29.200000762939453,30.920000076293945,4037400.0
|
|
2018-01-23,30.3799991607666,30.700000762939453,29.90999984741211,30.549999237060547,1702100.0
|
|
2018-01-24,30.790000915527344,30.90999984741211,30.389999389648438,30.760000228881836,1421200.0
|
|
2018-01-25,30.520000457763672,31.0,30.0,30.93000030517578,1142300.0
|
|
2018-01-26,30.979999542236328,31.187999725341797,30.350000381469727,30.770000457763672,1672200.0
|
|
2018-01-29,30.40999984741211,31.15999984741211,30.299999237060547,31.15999984741211,874400.0
|
|
2018-01-30,29.799999237060547,30.34000015258789,29.540000915527344,30.209999084472656,1126500.0
|
|
2018-01-31,29.450000762939453,30.700000762939453,29.260000228881836,30.110000610351562,743700.0
|
|
2018-02-01,29.860000610351562,29.915000915527344,29.260000228881836,29.389999389648438,600900.0
|
|
2018-02-02,29.299999237060547,29.780000686645508,29.010000228881836,29.729999542236328,1072400.0
|
|
2018-02-05,28.530000686645508,29.475000381469727,28.5,29.0,958700.0
|
|
2018-02-06,28.84000015258789,28.959999084472656,27.75,27.81999969482422,930400.0
|
|
2018-02-07,29.399999618530273,29.479999542236328,28.739999771118164,28.889999389648438,696300.0
|
|
2018-02-08,28.559999465942383,29.719999313354492,28.34000015258789,29.510000228881836,1061800.0
|
|
2018-02-09,28.8700008392334,29.170000076293945,27.709999084472656,28.780000686645508,1512900.0
|
|
2018-02-12,30.6299991607666,30.829999923706055,29.200000762939453,30.3799991607666,1338100.0
|
|
2018-02-13,31.56999969482422,31.62299919128418,30.360000610351562,30.670000076293945,1204800.0
|
|
2018-02-14,33.91999816894531,34.12900161743164,31.850000381469727,31.860000610351562,2374100.0
|
|
2018-02-15,33.36000061035156,34.72700119018555,32.88999938964844,34.5099983215332,1718700.0
|
|
2018-02-16,34.75,34.90999984741211,33.52000045776367,33.68000030517578,1302000.0
|
|
2018-02-20,35.84000015258789,36.084999084472656,34.34000015258789,34.7400016784668,1819500.0
|
|
2018-02-21,35.33000183105469,36.459999084472656,35.029998779296875,36.099998474121094,1139900.0
|
|
2018-02-22,35.81999969482422,37.2400016784668,35.40999984741211,36.83000183105469,1963700.0
|
|
2018-02-23,36.4900016784668,36.95000076293945,35.88999938964844,36.310001373291016,2240500.0
|
|
2018-02-26,37.70000076293945,38.39099884033203,36.790000915527344,36.79999923706055,2023100.0
|
|
2018-02-27,37.7400016784668,38.220001220703125,37.20000076293945,37.90999984741211,1207200.0
|
|
2018-02-28,38.59000015258789,39.130001068115234,37.90999984741211,37.90999984741211,1201300.0
|
|
2018-03-01,36.400001525878906,38.67499923706055,35.060001373291016,38.650001525878906,3063900.0
|
|
2018-03-02,37.47999954223633,37.68000030517578,35.5099983215332,35.84000015258789,1572100.0
|
|
2018-03-05,38.84000015258789,39.0,37.27000045776367,37.470001220703125,1726300.0
|
|
2018-03-06,38.220001220703125,39.59000015258789,38.040000915527344,39.310001373291016,1795600.0
|
|
2018-03-07,39.13999938964844,39.61000061035156,37.02000045776367,37.529998779296875,2293500.0
|
|
2018-03-08,42.599998474121094,42.8650016784668,39.79999923706055,40.31999969482422,4708500.0
|
|
2018-03-09,39.709999084472656,42.8849983215332,39.220001220703125,42.720001220703125,5513300.0
|
|
2018-03-12,39.689998626708984,39.95000076293945,38.75,39.880001068115234,3953900.0
|
|
2018-03-13,40.5,40.599998474121094,39.5,39.66999816894531,3065200.0
|
|
2018-03-14,39.70000076293945,40.63999938964844,39.494998931884766,40.380001068115234,2205600.0
|
|
2018-03-15,38.7400016784668,40.06999969482422,38.43000030517578,39.689998626708984,2559700.0
|
|
2018-03-16,38.56999969482422,39.20000076293945,37.63999938964844,38.7599983215332,4365500.0
|
|
2018-03-19,37.9900016784668,39.150001525878906,37.779998779296875,38.209999084472656,2064200.0
|
|
2018-03-20,38.9900016784668,39.33000183105469,37.209999084472656,37.54999923706055,2533900.0
|
|
2018-03-21,39.5099983215332,39.970001220703125,38.529998779296875,39.349998474121094,2630300.0
|
|
2018-03-22,39.209999084472656,39.81999969482422,38.52000045776367,39.13999938964844,1678400.0
|
|
2018-03-23,38.380001068115234,39.5099983215332,38.380001068115234,39.040000915527344,1610600.0
|
|
2018-03-26,39.79999923706055,39.91999816894531,38.64699935913086,39.0,1931000.0
|
|
2018-03-27,38.459999084472656,40.154998779296875,38.04999923706055,39.95000076293945,2740000.0
|
|
2018-03-28,38.27000045776367,39.09000015258789,37.2599983215332,38.209999084472656,2650100.0
|
|
2018-03-29,39.849998474121094,40.060001373291016,37.290000915527344,38.369998931884766,2405500.0
|
|
2018-04-02,39.02000045776367,40.040000915527344,38.880001068115234,39.79999923706055,1768800.0
|
|
2018-04-03,38.9900016784668,39.84000015258789,38.790000915527344,39.130001068115234,1584100.0
|
|
2018-04-04,39.560001373291016,39.79999923706055,37.849998474121094,38.2599983215332,1531000.0
|
|
2018-04-05,38.97999954223633,40.099998474121094,38.720001220703125,40.0,1746600.0
|
|
2018-04-06,38.63999938964844,39.5,38.27000045776367,38.56999969482422,815800.0
|
|
2018-04-09,38.65999984741211,39.45000076293945,38.63999938964844,39.08000183105469,1580400.0
|
|
2018-04-10,39.220001220703125,39.58000183105469,38.790000915527344,39.45000076293945,1658500.0
|
|
2018-04-11,40.349998474121094,41.209999084472656,39.08000183105469,39.13999938964844,2731400.0
|
|
2018-04-12,40.75,41.08000183105469,40.400001525878906,40.43000030517578,1416300.0
|
|
2018-04-13,40.59000015258789,41.457000732421875,39.75,41.06999969482422,844200.0
|
|
2018-04-16,40.599998474121094,41.11000061035156,40.189998626708984,41.11000061035156,1138900.0
|
|
2018-04-17,41.560001373291016,41.67499923706055,40.34000015258789,40.849998474121094,1662400.0
|
|
2018-04-18,41.540000915527344,41.97999954223633,41.060001373291016,41.72999954223633,1069300.0
|
|
2018-04-19,41.08000183105469,41.77000045776367,40.68000030517578,41.599998474121094,973700.0
|
|
2018-04-20,41.970001220703125,42.5099983215332,40.81999969482422,41.0,2109600.0
|
|
2018-04-23,43.31999969482422,44.29999923706055,42.65999984741211,43.720001220703125,3035100.0
|
|
2018-04-24,41.959999084472656,44.130001068115234,41.2599983215332,43.849998474121094,2321700.0
|
|
2018-04-25,42.0,42.2760009765625,40.2400016784668,42.0,1289600.0
|
|
2018-04-26,42.779998779296875,43.689998626708984,42.0,42.540000915527344,968000.0
|
|
2018-04-27,41.7400016784668,43.70000076293945,41.42499923706055,43.0,1456700.0
|
|
2018-04-30,42.810001373291016,43.29999923706055,42.0099983215332,42.040000915527344,989200.0
|
|
2018-05-01,43.439998626708984,43.4900016784668,42.63999938964844,42.79999923706055,678900.0
|
|
2018-05-02,44.58000183105469,44.9900016784668,43.54999923706055,43.54999923706055,1320000.0
|
|
2018-05-03,45.540000915527344,45.63999938964844,43.970001220703125,44.5,1291700.0
|
|
2018-05-04,45.7599983215332,46.369998931884766,44.90999984741211,45.54999923706055,1433000.0
|
|
2018-05-07,47.04999923706055,47.900001525878906,46.0,46.040000915527344,2004400.0
|
|
2018-05-08,47.75,47.900001525878906,46.810001373291016,47.459999084472656,1376900.0
|
|
2018-05-09,49.279998779296875,49.56999969482422,47.61000061035156,48.0,2015000.0
|
|
2018-05-10,50.400001525878906,50.83000183105469,48.880001068115234,49.7599983215332,1812500.0
|
|
2018-05-11,50.5,51.0,49.560001373291016,50.220001220703125,1456100.0
|
|
2018-05-14,48.150001525878906,50.797000885009766,47.63999938964844,50.619998931884766,2524900.0
|
|
2018-05-15,48.52000045776367,49.09000015258789,47.130001068115234,47.849998474121094,2137500.0
|
|
2018-05-16,48.9900016784668,49.720001220703125,48.0,48.5099983215332,1493400.0
|
|
2018-05-17,49.22999954223633,49.82500076293945,48.689998626708984,48.900001525878906,1236600.0
|
|
2018-05-18,49.720001220703125,50.13999938964844,49.32500076293945,49.40999984741211,744100.0
|
|
2018-05-21,50.540000915527344,50.86000061035156,49.88999938964844,50.119998931884766,1128300.0
|
|
2018-05-22,48.5099983215332,50.720001220703125,48.13999938964844,50.59000015258789,1391800.0
|
|
2018-05-23,49.52000045776367,49.689998626708984,48.119998931884766,48.459999084472656,1162400.0
|
|
2018-05-24,50.68000030517578,51.040000915527344,49.26300048828125,49.540000915527344,1221000.0
|
|
2018-05-25,51.880001068115234,52.279998779296875,50.736000061035156,50.849998474121094,1201700.0
|
|
2018-05-29,53.65999984741211,54.9900016784668,52.0,52.119998931884766,2957400.0
|
|
2018-05-30,55.36000061035156,55.47999954223633,53.54999923706055,54.41999816894531,2275200.0
|
|
2018-05-31,56.209999084472656,56.91899871826172,55.400001525878906,55.400001525878906,1922000.0
|
|
2018-06-01,57.349998474121094,57.95000076293945,56.369998931884766,56.52000045776367,6676200.0
|
|
2018-06-04,57.36000061035156,58.560001373291016,56.31999969482422,58.029998779296875,2953400.0
|
|
2018-06-05,54.58000183105469,57.2400016784668,54.400001525878906,55.97999954223633,4695800.0
|
|
2018-06-06,54.13999938964844,55.369998931884766,52.52000045776367,55.0,4955100.0
|
|
2018-06-07,50.880001068115234,61.0,50.13999938964844,57.45000076293945,8980800.0
|
|
2018-06-08,51.279998779296875,52.38999938964844,49.119998931884766,50.93000030517578,4016800.0
|
|
2018-06-11,51.61000061035156,51.81999969482422,49.529998779296875,50.83000183105469,4018300.0
|
|
2018-06-12,52.939998626708984,53.79999923706055,51.52000045776367,51.599998474121094,3610200.0
|
|
2018-06-13,52.59000015258789,53.95000076293945,52.119998931884766,53.2400016784668,3436900.0
|
|
2018-06-14,52.810001373291016,53.900001525878906,52.5,52.66999816894531,2638600.0
|
|
2018-06-15,54.47999954223633,54.59000015258789,51.209999084472656,52.22999954223633,5151500.0
|
|
2018-06-18,55.0,55.029998779296875,53.16999816894531,54.290000915527344,3573800.0
|
|
2018-06-19,52.93000030517578,54.630001068115234,50.65999984741211,54.029998779296875,3721000.0
|
|
2018-06-20,53.689998626708984,55.099998474121094,52.68000030517578,53.189998626708984,2342300.0
|
|
2018-06-21,53.220001220703125,54.779998779296875,52.779998779296875,53.810001373291016,2281800.0
|
|
2018-06-22,51.88999938964844,53.220001220703125,50.215999603271484,52.63999938964844,7858200.0
|
|
2018-06-25,49.02000045776367,51.09000015258789,48.31100082397461,51.08000183105469,3270800.0
|
|
2018-06-26,49.56999969482422,50.63999938964844,49.04999923706055,49.52000045776367,2171200.0
|
|
2018-06-27,48.310001373291016,51.720001220703125,48.18000030517578,50.779998779296875,2791400.0
|
|
2018-06-28,50.380001068115234,51.220001220703125,47.13999938964844,48.029998779296875,2324000.0
|
|
2018-06-29,50.369998931884766,51.03099822998047,49.790000915527344,50.619998931884766,1393400.0
|
|
2018-07-02,51.41999816894531,51.43000030517578,49.06999969482422,49.900001525878906,1143400.0
|
|
2018-07-03,50.81999969482422,51.849998474121094,50.59000015258789,51.61000061035156,838900.0
|
|
2018-07-05,51.59000015258789,51.93000030517578,50.86000061035156,51.11000061035156,1897700.0
|
|
2018-07-06,52.56999969482422,52.65999984741211,51.1609992980957,51.209999084472656,1242200.0
|
|
2018-07-09,51.86000061035156,53.45000076293945,49.869998931884766,53.0,2226200.0
|
|
2018-07-10,50.93000030517578,52.52000045776367,50.83000183105469,52.349998474121094,1259900.0
|
|
2018-07-11,51.15999984741211,51.599998474121094,50.0,50.0099983215332,1661600.0
|
|
2018-07-12,54.65999984741211,55.18000030517578,51.279998779296875,51.52000045776367,2964600.0
|
|
2018-07-13,54.150001525878906,55.36000061035156,53.52000045776367,54.810001373291016,1167600.0
|
|
2018-07-16,54.06999969482422,54.47999954223633,53.15999984741211,53.97999954223633,1099600.0
|
|
2018-07-17,55.83000183105469,55.84000015258789,53.500999450683594,53.650001525878906,1345400.0
|
|
2018-07-18,56.349998474121094,56.81999969482422,55.41999816894531,55.5,1237000.0
|
|
2018-07-19,55.97999954223633,56.709999084472656,55.650001525878906,56.25,771400.0
|
|
2018-07-20,56.33000183105469,57.349998474121094,56.18000030517578,56.27000045776367,1215000.0
|
|
2018-07-23,57.150001525878906,57.54999923706055,54.81999969482422,56.16999816894531,888600.0
|
|
2018-07-24,55.119998931884766,57.81999969482422,54.310001373291016,57.72999954223633,1604300.0
|
|
2018-07-25,57.380001068115234,58.0,55.0,55.150001525878906,1001600.0
|
|
2018-07-26,57.790000915527344,58.29999923706055,56.0099983215332,56.599998474121094,1288600.0
|
|
2018-07-27,55.11000061035156,58.59000015258789,54.5,58.56999969482422,1556200.0
|
|
2018-07-30,49.810001373291016,55.83000183105469,48.20000076293945,55.439998626708984,4257400.0
|
|
2018-07-31,49.650001525878906,51.779998779296875,48.650001525878906,50.2599983215332,2675900.0
|
|
2018-08-01,52.0099983215332,52.20000076293945,50.0,50.0,2980900.0
|
|
2018-08-02,54.59000015258789,54.689998626708984,51.05400085449219,51.38999938964844,1834600.0
|
|
2018-08-03,52.93000030517578,54.650001525878906,52.17399978637695,54.5099983215332,1102600.0
|
|
2018-08-06,55.380001068115234,55.45000076293945,53.060001373291016,53.099998474121094,1261300.0
|
|
2018-08-07,54.869998931884766,56.86000061035156,54.58000183105469,55.810001373291016,1231300.0
|
|
2018-08-08,54.90999984741211,55.54999923706055,54.0,54.939998626708984,982800.0
|
|
2018-08-09,56.709999084472656,57.60900115966797,55.0099983215332,55.0099983215332,1719300.0
|
|
2018-08-10,56.11000061035156,57.86000061035156,56.0,56.27000045776367,1280100.0
|
|
2018-08-13,54.91999816894531,56.5099983215332,54.33000183105469,55.880001068115234,1289600.0
|
|
2018-08-14,55.560001373291016,55.7400016784668,53.63999938964844,55.29999923706055,916100.0
|
|
2018-08-15,54.45000076293945,56.11000061035156,53.900001525878906,54.900001525878906,847700.0
|
|
2018-08-16,54.86000061035156,55.54999923706055,54.5,55.290000915527344,602600.0
|
|
2018-08-17,55.22999954223633,55.540000915527344,53.56999969482422,55.0099983215332,706400.0
|
|
2018-08-20,56.029998779296875,56.474998474121094,54.689998626708984,55.119998931884766,798100.0
|
|
2018-08-21,56.08000183105469,57.189998626708984,55.97999954223633,56.31999969482422,688900.0
|
|
2018-08-22,57.2599983215332,57.58000183105469,55.9010009765625,56.02000045776367,616900.0
|
|
2018-08-23,58.5099983215332,58.95000076293945,57.165000915527344,57.2599983215332,1021000.0
|
|
2018-08-24,59.95000076293945,60.0,58.630001068115234,58.630001068115234,989900.0
|
|
2018-08-27,59.5099983215332,60.22999954223633,58.869998931884766,60.0,1249000.0
|
|
2018-08-28,60.470001220703125,60.69900131225586,59.279998779296875,59.75,1174000.0
|
|
2018-08-29,61.939998626708984,62.22600173950195,60.5,60.5,1105400.0
|
|
2018-08-30,61.689998626708984,62.189998626708984,60.77000045776367,61.939998626708984,738700.0
|
|
2018-08-31,61.83000183105469,62.38999938964844,60.970001220703125,61.2400016784668,862100.0
|
|
2018-09-04,63.119998931884766,63.25,61.060001373291016,61.97999954223633,1445200.0
|
|
2018-09-05,59.880001068115234,63.709999084472656,57.720001220703125,63.709999084472656,2533500.0
|
|
2018-09-06,60.20000076293945,60.60200119018555,58.2599983215332,60.20000076293945,3205100.0
|
|
2018-09-07,71.91999816894531,75.0,66.08999633789062,69.25,10916800.0
|
|
2018-09-10,72.08000183105469,72.97799682617188,69.43000030517578,71.6500015258789,3717000.0
|
|
2018-09-11,72.9000015258789,75.48999786376953,70.06999969482422,71.0199966430664,3417700.0
|
|
2018-09-12,74.16999816894531,74.31999969482422,70.53299713134766,73.87000274658203,1901800.0
|
|
2018-09-13,72.48999786376953,74.87999725341797,71.3499984741211,74.80999755859375,1920400.0
|
|
2018-09-14,72.12999725341797,73.5,70.38999938964844,73.5,2417300.0
|
|
2018-09-17,69.51000213623047,72.34100341796875,69.0199966430664,71.70999908447266,2276000.0
|
|
2018-09-18,69.87000274658203,70.66500091552734,67.73999786376953,69.26000213623047,2496800.0
|
|
2018-09-19,69.83999633789062,70.26499938964844,68.36699676513672,70.20999908447266,1870700.0
|
|
2018-09-20,71.0,71.55000305175781,69.19999694824219,69.3499984741211,1697700.0
|
|
2018-09-21,68.5,71.5999984741211,68.30000305175781,71.30000305175781,2371600.0
|
|
2018-09-24,68.5199966430664,70.08000183105469,65.19999694824219,67.7300033569336,1716400.0
|
|
2018-09-25,69.41999816894531,70.66999816894531,68.30000305175781,68.37000274658203,1396000.0
|
|
2018-09-26,69.58999633789062,70.18099975585938,68.5999984741211,69.83000183105469,1480300.0
|
|
2018-09-27,70.41000366210938,71.3499984741211,69.36000061035156,70.0999984741211,1554200.0
|
|
2018-09-28,70.36000061035156,71.53800201416016,70.06999969482422,70.27999877929688,1303900.0
|
|
2018-10-01,71.81999969482422,72.97000122070312,70.83000183105469,71.05999755859375,2660500.0
|
|
2018-10-02,68.0999984741211,71.9000015258789,67.66100311279297,71.56999969482422,2447100.0
|
|
2018-10-03,68.2699966430664,68.9000015258789,66.80000305175781,68.0,1736400.0
|
|
2018-10-04,65.08000183105469,68.43499755859375,64.68000030517578,68.0199966430664,1742700.0
|
|
2018-10-05,65.11000061035156,66.55999755859375,63.79999923706055,64.63999938964844,1989200.0
|
|
2018-10-08,61.310001373291016,64.55999755859375,59.66999816894531,64.30999755859375,2600200.0
|
|
2018-10-09,59.689998626708984,62.5,59.060001373291016,60.470001220703125,3354500.0
|
|
2018-10-10,55.41999816894531,59.86000061035156,55.349998474121094,59.5099983215332,4592800.0
|
|
2018-10-11,54.63999938964844,56.79999923706055,53.790000915527344,54.81999969482422,2676200.0
|
|
2018-10-12,57.59000015258789,58.79499816894531,55.86000061035156,57.709999084472656,2689300.0
|
|
2018-10-15,58.220001220703125,58.57899856567383,56.81999969482422,57.59000015258789,1917600.0
|
|
2018-10-16,61.90999984741211,62.18000030517578,58.349998474121094,59.0,2105800.0
|
|
2018-10-17,62.2599983215332,62.91999816894531,60.79999923706055,62.2400016784668,1983700.0
|
|
2018-10-18,59.38999938964844,62.349998474121094,57.77000045776367,61.79999923706055,1975000.0
|
|
2018-10-19,55.7599983215332,60.5,55.560001373291016,60.20000076293945,1560800.0
|
|
2018-10-22,57.41999816894531,57.810001373291016,55.29399871826172,56.52000045776367,1098300.0
|
|
2018-10-23,57.27000045776367,57.45000076293945,53.54999923706055,54.93000030517578,2208200.0
|
|
2018-10-24,52.779998779296875,57.630001068115234,52.66999816894531,56.810001373291016,1587100.0
|
|
2018-10-25,54.939998626708984,55.709999084472656,53.0099983215332,53.5,1332000.0
|
|
2018-10-26,51.939998626708984,53.779998779296875,50.79999923706055,51.0099983215332,2238400.0
|
|
2018-10-29,52.47999954223633,54.970001220703125,51.29999923706055,54.0,1767800.0
|
|
2018-10-30,53.529998779296875,53.72999954223633,51.08000183105469,52.47999954223633,1694800.0
|
|
2018-10-31,58.36000061035156,58.45000076293945,54.5,54.9900016784668,2260500.0
|
|
2018-11-01,59.93000030517578,59.939998626708984,56.900001525878906,59.2400016784668,1543200.0
|
|
2018-11-02,57.77000045776367,60.959999084472656,57.275001525878906,60.0,1621800.0
|
|
2018-11-05,56.529998779296875,57.900001525878906,54.709999084472656,57.900001525878906,1481200.0
|
|
2018-11-06,56.099998474121094,57.95000076293945,55.59000015258789,56.7599983215332,966800.0
|
|
2018-11-07,62.599998474121094,63.47999954223633,57.2760009765625,57.349998474121094,2274000.0
|
|
2018-11-08,61.4900016784668,63.65999984741211,60.61000061035156,62.20000076293945,1899300.0
|
|
2018-11-09,59.279998779296875,60.474998474121094,57.56999969482422,60.310001373291016,1657300.0
|
|
2018-11-12,54.619998931884766,58.944000244140625,53.34000015258789,58.88999938964844,2639900.0
|
|
2018-11-13,55.0,57.189998626708984,54.56999969482422,55.15999984741211,1522100.0
|
|
2018-11-14,54.86000061035156,56.349998474121094,54.09000015258789,55.869998931884766,1468200.0
|
|
2018-11-15,58.02000045776367,58.470001220703125,54.505001068115234,54.58000183105469,1875000.0
|
|
2018-11-16,57.709999084472656,59.27000045776367,56.4900016784668,57.650001525878906,1745100.0
|
|
2018-11-19,48.66999816894531,57.52000045776367,48.61000061035156,57.11000061035156,3856900.0
|
|
2018-11-20,47.81999969482422,49.41999816894531,41.880001068115234,43.95000076293945,4427500.0
|
|
2018-11-21,51.689998626708984,52.81999969482422,47.75699996948242,48.97999954223633,3091500.0
|
|
2018-11-23,52.04999923706055,52.7400016784668,50.0,50.20000076293945,822600.0
|
|
2018-11-26,55.029998779296875,55.63999938964844,52.61000061035156,52.720001220703125,1696000.0
|
|
2018-11-27,53.47999954223633,55.0,53.15999984741211,54.529998779296875,1248500.0
|
|
2018-11-28,58.13999938964844,58.439998626708984,55.119998931884766,56.900001525878906,1921100.0
|
|
2018-11-29,61.369998931884766,62.15999984741211,57.29999923706055,58.0,2269700.0
|
|
2018-11-30,63.650001525878906,64.0,60.75,61.7599983215332,2567700.0
|
|
2018-12-03,64.87000274658203,66.25,62.54999923706055,65.19999694824219,2752400.0
|
|
2018-12-04,60.650001525878906,65.0999984741211,60.560001373291016,63.869998931884766,2260000.0
|
|
2018-12-06,66.94999694824219,69.8499984741211,57.650001525878906,60.099998474121094,7894300.0
|
|
2018-12-07,62.380001068115234,67.97000122070312,60.93000030517578,66.13999938964844,3032100.0
|
|
2018-12-10,64.55000305175781,65.16000366210938,61.61000061035156,62.04999923706055,2832900.0
|
|
2018-12-11,64.54000091552734,66.80000305175781,63.16999816894531,66.52999877929688,1821500.0
|
|
2018-12-12,67.02999877929688,68.11299896240234,64.76000213623047,65.81999969482422,2506000.0
|
|
2018-12-13,67.2699966430664,67.91999816894531,66.0,66.01000213623047,1800100.0
|
|
2018-12-14,66.80999755859375,68.58000183105469,64.58999633789062,66.29000091552734,2486500.0
|
|
2018-12-17,60.45000076293945,65.5,60.11000061035156,65.33000183105469,2940600.0
|
|
2018-12-18,62.7599983215332,63.38999938964844,60.709999084472656,61.720001220703125,1757500.0
|
|
2018-12-19,62.66999816894531,66.20999908447266,62.0,63.13999938964844,2896100.0
|
|
2018-12-20,58.77000045776367,63.720001220703125,55.310001373291016,61.75,3491000.0
|
|
2018-12-21,54.59000015258789,59.33000183105469,53.90999984741211,59.16999816894531,2904100.0
|
|
2018-12-24,53.75,55.849998474121094,52.04999923706055,52.290000915527344,1334400.0
|
|
2018-12-26,59.81999969482422,59.84000015258789,54.2400016784668,54.25,2229300.0
|
|
2018-12-27,61.40999984741211,61.790000915527344,57.209999084472656,58.439998626708984,1481800.0
|
|
2018-12-28,61.61000061035156,62.9900016784668,59.25,62.75,1857800.0
|
|
2018-12-31,63.79999923706055,65.33300018310547,62.400001525878906,62.65999984741211,2459700.0
|
|
2019-01-02,63.2599983215332,64.69999694824219,60.470001220703125,61.099998474121094,1656900.0
|
|
2019-01-03,59.560001373291016,63.11000061035156,59.279998779296875,61.79999923706055,1859100.0
|
|
2019-01-04,63.150001525878906,64.63999938964844,60.650001525878906,61.209999084472656,1933900.0
|
|
2019-01-07,66.2699966430664,68.02999877929688,63.7599983215332,64.0,2135000.0
|
|
2019-01-08,68.9000015258789,69.0,64.51000213623047,67.1500015258789,2351300.0
|
|
2019-01-09,68.77999877929688,69.44999694824219,67.5,68.86000061035156,1623600.0
|
|
2019-01-10,68.83999633789062,69.22000122070312,66.81999969482422,68.0,1727300.0
|
|
2019-01-11,68.41000366210938,72.06999969482422,68.1500015258789,68.87000274658203,2896400.0
|
|
2019-01-14,70.4800033569336,70.78500366210938,66.1500015258789,67.2300033569336,2893500.0
|
|
2019-01-15,72.44000244140625,72.95999908447266,70.44999694824219,70.4800033569336,2680900.0
|
|
2019-01-16,72.86000061035156,73.9800033569336,71.25,73.44999694824219,2078100.0
|
|
2019-01-17,76.4000015258789,77.91000366210938,72.0,72.55999755859375,3472900.0
|
|
2019-01-18,77.9000015258789,79.5,76.79000091552734,77.29000091552734,2515700.0
|
|
2019-01-22,77.22000122070312,77.87000274658203,75.0199966430664,76.81999969482422,2235700.0
|
|
2019-01-23,78.2699966430664,80.43000030517578,77.76000213623047,78.0,2695100.0
|
|
2019-01-24,79.33000183105469,80.63999938964844,78.2699966430664,78.61000061035156,2136300.0
|
|
2019-01-25,79.62000274658203,80.6500015258789,78.36599731445312,80.52999877929688,2312000.0
|
|
2019-01-28,78.98999786376953,79.79000091552734,77.2699966430664,79.0,1394200.0
|
|
2019-01-29,77.11000061035156,79.5,76.8499984741211,79.36000061035156,1200100.0
|
|
2019-01-30,78.91000366210938,79.66999816894531,76.87999725341797,78.77999877929688,993900.0
|
|
2019-01-31,82.43000030517578,82.5,79.1500015258789,79.5,1716900.0
|
|
2019-02-01,83.55999755859375,83.58000183105469,81.1500015258789,82.20999908447266,1008700.0
|
|
2019-02-04,81.37999725341797,83.0,80.20099639892578,81.62999725341797,1427600.0
|
|
2019-02-05,82.11000061035156,82.52999877929688,80.27999877929688,81.25,1431600.0
|
|
2019-02-06,81.45999908447266,83.25,79.55999755859375,82.0,1034500.0
|
|
2019-02-07,80.66999816894531,80.76000213623047,78.76000213623047,80.61000061035156,1222200.0
|
|
2019-02-08,83.16999816894531,83.87999725341797,79.5,79.58999633789062,991600.0
|
|
2019-02-11,82.93000030517578,84.7300033569336,81.9000015258789,84.0,1167600.0
|
|
2019-02-12,84.62000274658203,84.8499984741211,83.05000305175781,83.72000122070312,986800.0
|
|
2019-02-13,83.5999984741211,85.25,82.75,85.0,877800.0
|
|
2019-02-14,85.19999694824219,85.9000015258789,82.98300170898438,83.0,1545000.0
|
|
2019-02-15,84.76000213623047,85.98999786376953,84.0199966430664,85.70999908447266,994300.0
|
|
2019-02-19,85.08000183105469,85.16000366210938,84.22000122070312,84.7699966430664,1040800.0
|
|
2019-02-20,83.98999786376953,87.71900177001953,83.8499984741211,85.19999694824219,1380200.0
|
|
2019-02-21,82.06999969482422,84.25,81.37000274658203,83.98999786376953,1716400.0
|
|
2019-02-22,84.16999816894531,84.4000015258789,81.76000213623047,82.69999694824219,1278200.0
|
|
2019-02-25,84.2300033569336,86.31900024414062,83.79000091552734,85.0199966430664,1509800.0
|
|
2019-02-26,83.75,85.33999633789062,83.0999984741211,84.0199966430664,1179000.0
|
|
2019-02-27,85.25,85.44499969482422,83.41999816894531,83.79000091552734,851100.0
|
|
2019-02-28,84.87999725341797,86.62000274658203,84.26000213623047,85.1500015258789,1485600.0
|
|
2019-03-01,86.43000030517578,86.95999908447266,84.68000030517578,86.6500015258789,1689500.0
|
|
2019-03-04,79.55999755859375,87.31999969482422,76.01000213623047,86.5,6479600.0
|
|
2019-03-05,80.11000061035156,80.36000061035156,76.37000274658203,79.95999908447266,2139800.0
|
|
2019-03-06,79.9800033569336,81.0199966430664,78.76000213623047,80.0,1888500.0
|
|
2019-03-07,81.20999908447266,83.11000061035156,78.87999725341797,79.9800033569336,3476300.0
|
|
2019-03-08,78.43000030517578,79.11900329589844,70.44000244140625,74.79000091552734,9463500.0
|
|
2019-03-11,80.93000030517578,81.97000122070312,78.44999694824219,78.75,2497000.0
|
|
2019-03-12,80.62999725341797,81.302001953125,78.70999908447266,80.73999786376953,1759700.0
|
|
2019-03-13,80.47000122070312,82.9800033569336,79.55000305175781,81.0,1850900.0
|
|
2019-03-14,82.87999725341797,83.33000183105469,80.0999984741211,81.98999786376953,1772500.0
|
|
2019-03-15,79.20999908447266,82.77999877929688,78.86000061035156,82.45999908447266,2906700.0
|
|
2019-03-18,82.87000274658203,84.13999938964844,80.80999755859375,83.1500015258789,3167900.0
|
|
2019-03-19,81.19000244140625,83.55000305175781,80.19000244140625,83.55000305175781,2488800.0
|
|
2019-03-20,81.7699966430664,82.30000305175781,80.02999877929688,80.93000030517578,1248800.0
|
|
2019-03-21,85.47000122070312,85.5199966430664,81.68000030517578,81.68000030517578,1679600.0
|
|
2019-03-22,81.05000305175781,84.75,80.73999786376953,84.62000274658203,1652900.0
|
|
2019-03-25,82.16000366210938,82.87000274658203,79.0999984741211,80.9000015258789,1964100.0
|
|
2019-03-26,83.5,84.62000274658203,82.18000030517578,82.56999969482422,1402600.0
|
|
2019-03-27,80.76000213623047,83.8499984741211,79.55000305175781,83.75,1779000.0
|
|
2019-03-28,81.30999755859375,82.5999984741211,80.01000213623047,81.0,1160300.0
|
|
2019-03-29,82.7300033569336,83.77999877929688,81.40499877929688,82.27999877929688,1292400.0
|
|
2019-04-01,84.2300033569336,85.22000122070312,82.12999725341797,83.62000274658203,1772200.0
|
|
2019-04-02,85.79000091552734,85.91000366210938,82.66000366210938,84.0,1289900.0
|
|
2019-04-03,89.3499984741211,90.66999816894531,85.55000305175781,86.0,3770700.0
|
|
2019-04-04,85.38999938964844,90.0,82.03099822998047,89.2699966430664,4524900.0
|
|
2019-04-05,86.83000183105469,87.69000244140625,85.69999694824219,86.22000122070312,1785100.0
|
|
2019-04-08,87.63999938964844,88.19000244140625,84.4000015258789,86.44999694824219,1447700.0
|
|
2019-04-09,92.6500015258789,93.5,87.16000366210938,87.37999725341797,4291900.0
|
|
2019-04-10,92.76000213623047,94.30000305175781,91.5,91.80000305175781,2827000.0
|
|
2019-04-11,95.0199966430664,95.19000244140625,92.3499984741211,93.3499984741211,2252200.0
|
|
2019-04-12,95.23999786376953,96.0,93.30999755859375,95.31999969482422,1821100.0
|
|
2019-04-15,95.69000244140625,97.23999786376953,94.48999786376953,95.06999969482422,1687600.0
|
|
2019-04-16,94.22000122070312,97.05999755859375,93.69999694824219,96.0999984741211,1297600.0
|
|
2019-04-17,92.19999694824219,94.9000015258789,90.51000213623047,94.76000213623047,2114800.0
|
|
2019-04-18,91.94000244140625,92.02999877929688,88.5,91.01000213623047,1894300.0
|
|
2019-04-22,95.51000213623047,95.58000183105469,91.04000091552734,91.56999969482422,1725700.0
|
|
2019-04-23,101.05000305175781,101.05999755859375,95.87999725341797,96.05000305175781,3476700.0
|
|
2019-04-24,101.7300033569336,103.29000091552734,100.08999633789062,101.69000244140625,2880700.0
|
|
2019-04-25,101.6500015258789,104.9800033569336,101.26000213623047,102.4000015258789,2330800.0
|
|
2019-04-26,102.98999786376953,103.69999694824219,100.5,101.19000244140625,1540800.0
|
|
2019-04-29,103.4000015258789,104.80000305175781,102.95999908447266,103.80000305175781,1467900.0
|
|
2019-04-30,104.02999877929688,104.69999694824219,102.19999694824219,103.27999877929688,1472200.0
|
|
2019-05-01,102.1500015258789,105.5,102.0,105.0,1783800.0
|
|
2019-05-02,103.63999938964844,104.58999633789062,100.22000122070312,101.55000305175781,1659600.0
|
|
2019-05-03,106.06999969482422,106.5999984741211,103.0,104.6500015258789,1618600.0
|
|
2019-05-06,107.79000091552734,108.2300033569336,100.55000305175781,102.16000366210938,1698300.0
|
|
2019-05-07,105.11000061035156,108.37000274658203,103.56999969482422,106.68000030517578,1730400.0
|
|
2019-05-08,105.58000183105469,106.72000122070312,104.05000305175781,104.36000061035156,926500.0
|
|
2019-05-09,106.38999938964844,107.41000366210938,102.13500213623047,104.0,1817100.0
|
|
2019-05-10,105.58999633789062,107.5,102.76000213623047,105.69999694824219,1931200.0
|
|
2019-05-13,100.05999755859375,104.51499938964844,98.91000366210938,101.44999694824219,2710000.0
|
|
2019-05-14,103.83000183105469,104.44000244140625,100.56500244140625,101.5199966430664,1954100.0
|
|
2019-05-15,106.12999725341797,107.4800033569336,102.69000244140625,103.01000213623047,1858300.0
|
|
2019-05-16,109.70999908447266,111.2300033569336,106.5999984741211,106.80000305175781,1820000.0
|
|
2019-05-17,110.93000030517578,111.6500015258789,107.81999969482422,108.63999938964844,4209300.0
|
|
2019-05-20,108.87000274658203,110.72000122070312,107.11000061035156,109.81999969482422,1667500.0
|
|
2019-05-21,109.6500015258789,111.0,109.19999694824219,110.0,1279100.0
|
|
2019-05-22,109.69000244140625,111.94000244140625,109.5,110.26000213623047,1313600.0
|
|
2019-05-23,107.9800033569336,108.94999694824219,105.29000091552734,108.01000213623047,2050700.0
|
|
2019-05-24,109.62999725341797,110.2300033569336,107.9000015258789,109.0999984741211,1474900.0
|
|
2019-05-28,108.61000061035156,112.1500015258789,106.72000122070312,109.08999633789062,7453400.0
|
|
2019-05-29,105.48999786376953,108.26799774169922,104.93000030517578,107.19999694824219,3412800.0
|
|
2019-05-30,106.5999984741211,107.9000015258789,104.08999633789062,106.0999984741211,4025400.0
|
|
2019-05-31,113.22000122070312,119.95999908447266,110.51000213623047,114.5,8576800.0
|
|
2019-06-03,109.02999877929688,116.11000061035156,107.41000366210938,114.44000244140625,4302200.0
|
|
2019-06-04,113.98999786376953,114.19000244140625,107.81999969482422,111.12000274658203,3325000.0
|
|
2019-06-05,119.48999786376953,119.62999725341797,114.5999984741211,115.0999984741211,3217200.0
|
|
2019-06-06,123.56999969482422,124.125,117.5999984741211,119.20999908447266,2811200.0
|
|
2019-06-07,127.30999755859375,128.5,124.5,124.80999755859375,2580500.0
|
|
2019-06-10,129.9199981689453,133.86000061035156,128.6999969482422,130.50999450683594,2440600.0
|
|
2019-06-11,127.3499984741211,131.33399963378906,125.69999694824219,130.83999633789062,2825400.0
|
|
2019-06-12,129.61000061035156,129.86000061035156,127.25,127.87000274658203,1582400.0
|
|
2019-06-13,130.35000610351562,131.22000122070312,129.00999450683594,130.0,1019900.0
|
|
2019-06-14,128.9499969482422,130.9600067138672,127.69200134277344,129.8300018310547,877300.0
|
|
2019-06-17,127.80000305175781,129.98500061035156,126.66000366210938,129.30999755859375,1662800.0
|
|
2019-06-18,128.72999572753906,131.8300018310547,128.5749969482422,129.8000030517578,1350100.0
|
|
2019-06-19,132.39999389648438,132.60000610351562,128.0,129.72999572753906,1866000.0
|
|
2019-06-20,133.3800048828125,136.61000061035156,132.92999267578125,135.0,2298100.0
|
|
2019-06-21,131.14999389648438,133.5399932861328,130.4600067138672,133.0,2944000.0
|
|
2019-06-24,125.0,131.49000549316406,124.02999877929688,130.86000061035156,3025600.0
|
|
2019-06-25,121.0,125.86000061035156,120.30999755859375,125.83000183105469,3048500.0
|
|
2019-06-26,119.72000122070312,123.94000244140625,119.5,122.4000015258789,1854800.0
|
|
2019-06-27,122.73999786376953,123.20999908447266,118.2699966430664,120.0,2872900.0
|
|
2019-06-28,123.51000213623047,124.78500366210938,120.65499877929688,123.38999938964844,2727700.0
|
|
2019-07-01,122.41999816894531,126.49600219726562,120.88899993896484,126.0,2272000.0
|
|
2019-07-02,125.9800033569336,126.19999694824219,122.7300033569336,122.88999938964844,1629200.0
|
|
2019-07-03,127.5,130.27000427246094,126.3499984741211,126.55000305175781,1517000.0
|
|
2019-07-05,127.70999908447266,128.3300018310547,123.5,125.7300033569336,1731700.0
|
|
2019-07-08,130.0800018310547,130.61399841308594,126.01000213623047,126.44999694824219,1433100.0
|
|
2019-07-09,133.89999389648438,134.47000122070312,129.44000244140625,129.6300048828125,1692800.0
|
|
2019-07-10,135.47999572753906,137.8000030517578,134.77000427246094,134.77000427246094,2161500.0
|
|
2019-07-11,136.61000061035156,137.47999572753906,135.08299255371094,136.02999877929688,1248400.0
|
|
2019-07-12,135.2899932861328,137.13499450683594,132.13999938964844,136.58999633789062,1404200.0
|
|
2019-07-15,138.07000732421875,138.27000427246094,134.3699951171875,136.11000061035156,1397800.0
|
|
2019-07-16,134.85000610351562,139.49000549316406,134.0989990234375,138.0500030517578,1374300.0
|
|
2019-07-17,138.02000427246094,139.27000427246094,135.28500366210938,136.0,1177500.0
|
|
2019-07-18,138.66000366210938,139.89999389648438,136.19000244140625,137.50999450683594,1095200.0
|
|
2019-07-19,136.19000244140625,140.18499755859375,135.86000061035156,140.0,1381200.0
|
|
2019-07-22,137.1199951171875,139.16000366210938,136.75,137.3000030517578,853600.0
|
|
2019-07-23,135.63999938964844,138.27000427246094,134.14999389648438,137.97000122070312,951100.0
|
|
2019-07-24,137.02000427246094,137.49000549316406,134.1300048828125,135.02000427246094,778100.0
|
|
2019-07-25,136.6199951171875,137.8000030517578,134.64999389648438,136.97999572753906,1034700.0
|
|
2019-07-26,140.52999877929688,141.0,137.44500732421875,137.6300048828125,1271500.0
|
|
2019-07-29,132.6300048828125,141.85000610351562,128.1699981689453,141.00999450683594,3097800.0
|
|
2019-07-30,131.99000549316406,134.34800720214844,130.52999877929688,131.1999969482422,1478200.0
|
|
2019-07-31,130.8300018310547,133.9199981689453,128.5,132.75,1322400.0
|
|
2019-08-01,133.0800018310547,136.9499969482422,131.66000366210938,132.0,1625700.0
|
|
2019-08-02,132.57000732421875,134.4600067138672,130.00999450683594,134.4600067138672,1182100.0
|
|
2019-08-05,126.2699966430664,128.66400146484375,124.33000183105469,128.00999450683594,2286800.0
|
|
2019-08-06,129.92999267578125,131.07000732421875,127.36000061035156,128.05999755859375,1310900.0
|
|
2019-08-07,132.38999938964844,134.33999633789062,127.37999725341797,128.10000610351562,1460900.0
|
|
2019-08-08,136.1699981689453,136.8300018310547,132.63499450683594,133.85000610351562,1187800.0
|
|
2019-08-09,134.1999969482422,135.57000732421875,131.5050048828125,134.0,1369400.0
|
|
2019-08-12,130.5,133.14999389648438,128.85000610351562,132.91000366210938,1619700.0
|
|
2019-08-13,133.13999938964844,134.19000244140625,129.34500122070312,129.75,1297100.0
|
|
2019-08-14,126.87000274658203,131.39999389648438,124.1500015258789,130.88999938964844,1586300.0
|
|
2019-08-15,127.36000061035156,129.0,125.29000091552734,128.13999938964844,1102100.0
|
|
2019-08-16,128.17999267578125,131.22999572753906,127.16999816894531,129.25,1439300.0
|
|
2019-08-19,125.83999633789062,130.6699981689453,124.73999786376953,130.0,1406500.0
|
|
2019-08-20,131.74000549316406,132.92999267578125,124.2030029296875,125.62000274658203,1753700.0
|
|
2019-08-21,137.07000732421875,137.7530059814453,132.25,133.10000610351562,1505900.0
|
|
2019-08-22,133.8699951171875,136.99000549316406,132.5,136.55999755859375,1437100.0
|
|
2019-08-23,132.4600067138672,138.93899536132812,131.83999633789062,134.5,1816400.0
|
|
2019-08-26,133.44000244140625,135.35000610351562,131.05999755859375,134.94000244140625,1638700.0
|
|
2019-08-27,135.07000732421875,138.0050048828125,132.02999877929688,134.8000030517578,1729300.0
|
|
2019-08-28,133.1699981689453,134.89999389648438,130.35000610351562,134.5,2784700.0
|
|
2019-08-29,127.18000030517578,135.25,121.33999633789062,130.75,7434700.0
|
|
2019-08-30,126.5,127.76000213623047,121.35399627685547,126.91999816894531,2896100.0
|
|
2019-09-03,128.19000244140625,130.10000610351562,124.93000030517578,126.0,2358500.0
|
|
2019-09-04,127.94000244140625,131.5500030517578,127.53199768066406,127.94999694824219,2126900.0
|
|
2019-09-05,124.25,127.54000091552734,121.27999877929688,127.44000244140625,3645000.0
|
|
2019-09-06,121.25,125.79000091552734,120.8290023803711,125.19999694824219,2626400.0
|
|
2019-09-09,109.26000213623047,122.4800033569336,106.04000091552734,121.87999725341797,6839200.0
|
|
2019-09-10,107.22000122070312,111.5,104.97000122070312,106.9000015258789,5455900.0
|
|
2019-09-11,106.58000183105469,111.41000366210938,105.26899719238281,107.22000122070312,4687500.0
|
|
2019-09-12,106.37000274658203,109.93000030517578,106.27999877929688,108.29000091552734,2433000.0
|
|
2019-09-13,102.08999633789062,106.79000091552734,101.69999694824219,106.0,3236900.0
|
|
2019-09-16,103.79000091552734,104.14900207519531,99.7699966430664,100.9000015258789,3891200.0
|
|
2019-09-17,105.66000366210938,106.16999816894531,101.63999938964844,103.70999908447266,2955700.0
|
|
2019-09-18,103.62999725341797,105.68000030517578,101.51000213623047,104.80000305175781,2975900.0
|
|
2019-09-19,103.5,105.8499984741211,103.08999633789062,104.16999816894531,2493200.0
|
|
2019-09-20,106.16000366210938,107.80000305175781,103.66000366210938,104.37000274658203,5387400.0
|
|
2019-09-23,105.12000274658203,107.13999938964844,104.95999908447266,106.43000030517578,2248100.0
|
|
2019-09-24,102.38999938964844,106.27999877929688,100.38999938964844,105.4000015258789,3154500.0
|
|
2019-09-25,102.66999816894531,103.12999725341797,98.19000244140625,102.0999984741211,3371700.0
|
|
2019-09-26,102.11000061035156,104.37000274658203,102.00499725341797,103.30000305175781,1696500.0
|
|
2019-09-27,97.05999755859375,103.29499816894531,95.61000061035156,102.37999725341797,2600400.0
|
|
2019-09-30,98.45999908447266,99.4800033569336,93.44000244140625,96.91000366210938,2660200.0
|
|
2019-10-01,103.69000244140625,104.16999816894531,96.52999877929688,98.45999908447266,4987100.0
|
|
2019-10-02,103.05999755859375,103.98999786376953,100.83000183105469,102.16999816894531,2918900.0
|
|
2019-10-03,114.1500015258789,115.48999786376953,103.30000305175781,105.1500015258789,7951300.0
|
|
2019-10-04,116.52999877929688,116.9000015258789,111.75,114.69999694824219,4950100.0
|
|
2019-10-07,119.06999969482422,119.45999908447266,115.1500015258789,115.38999938964844,3586800.0
|
|
2019-10-08,115.19000244140625,119.4229965209961,112.83000183105469,117.86000061035156,3522400.0
|
|
2019-10-09,118.20999908447266,119.45999908447266,114.0,116.01000213623047,2964100.0
|
|
2019-10-10,114.56999969482422,118.19999694824219,113.80999755859375,117.0,2541000.0
|
|
2019-10-11,116.23999786376953,118.0199966430664,114.62000274658203,115.86000061035156,2090000.0
|
|
2019-10-14,115.7699966430664,120.62000274658203,115.62000274658203,117.94999694824219,2006000.0
|
|
2019-10-15,115.86000061035156,117.23999786376953,114.47899627685547,116.1500015258789,2395500.0
|
|
2019-10-16,106.4000015258789,113.0,106.22000122070312,112.73999786376953,4302500.0
|
|
2019-10-17,104.98999786376953,107.98999786376953,104.5999984741211,107.0,2348700.0
|
|
2019-10-18,98.55999755859375,104.87000274658203,96.3499984741211,104.5,5122800.0
|
|
2019-10-21,101.16000366210938,101.62000274658203,96.0,98.52999877929688,2663000.0
|
|
2019-10-22,99.29000091552734,104.62000274658203,98.12000274658203,102.22000122070312,3100600.0
|
|
2019-10-23,100.79000091552734,103.2300033569336,97.66000366210938,98.3499984741211,2135100.0
|
|
2019-10-24,108.0,108.16000366210938,102.35800170898438,102.37999725341797,2375200.0
|
|
2019-10-25,107.98999786376953,108.54000091552734,104.88999938964844,106.94000244140625,1456600.0
|
|
2019-10-28,107.25,109.4000015258789,106.73999786376953,108.4000015258789,1297800.0
|
|
2019-10-29,107.45999908447266,109.30500030517578,105.80999755859375,107.61000061035156,1638800.0
|
|
2019-10-30,112.30999755859375,112.98999786376953,107.25,109.0,1943600.0
|
|
2019-10-31,109.06999969482422,112.56700134277344,107.72000122070312,111.70999908447266,1412800.0
|
|
2019-11-01,111.06999969482422,111.87000274658203,108.30000305175781,109.55999755859375,1338700.0
|
|
2019-11-04,107.2699966430664,112.25,106.7300033569336,112.0,1896700.0
|
|
2019-11-05,106.80000305175781,108.95800018310547,104.33000183105469,107.58999633789062,1606300.0
|
|
2019-11-06,108.2300033569336,109.37999725341797,106.1500015258789,106.9000015258789,1164400.0
|
|
2019-11-07,105.22000122070312,108.62999725341797,104.93000030517578,107.44999694824219,1068100.0
|
|
2019-11-08,109.66000366210938,110.30999755859375,104.54000091552734,106.0,2028200.0
|
|
2019-11-11,110.9000015258789,112.48999786376953,107.66000366210938,109.0999984741211,1397000.0
|
|
2019-11-12,113.45999908447266,114.05000305175781,111.04499816894531,111.11000061035156,1366400.0
|
|
2019-11-13,116.69999694824219,117.41999816894531,113.66999816894531,114.30999755859375,1746000.0
|
|
2019-11-14,115.95999908447266,117.55000305175781,115.7750015258789,116.70999908447266,902500.0
|
|
2019-11-15,117.5199966430664,117.55000305175781,114.5999984741211,116.77999877929688,826200.0
|
|
2019-11-18,121.1500015258789,122.98999786376953,114.9000015258789,115.0,2658900.0
|
|
2019-11-19,126.08000183105469,128.1699981689453,122.72000122070312,122.88999938964844,3611800.0
|
|
2019-11-20,129.41000366210938,129.78900146484375,125.18399810791016,126.0,2383400.0
|
|
2019-11-21,127.87999725341797,130.2100067138672,126.75,129.49000549316406,1279800.0
|
|
2019-11-22,127.66999816894531,129.7899932861328,125.62000274658203,128.5800018310547,1219900.0
|
|
2019-11-25,128.6199951171875,129.66000366210938,127.43000030517578,128.38999938964844,1089200.0
|
|
2019-11-26,130.32000732421875,131.52499389648438,129.00999450683594,129.66000366210938,1610300.0
|
|
2019-11-27,129.9600067138672,131.10499572753906,127.86000061035156,130.02000427246094,998600.0
|
|
2019-11-29,129.77999877929688,131.5500030517578,129.3769989013672,130.0,543900.0
|
|
2019-12-02,121.94999694824219,129.2949981689453,118.8499984741211,129.24000549316406,2708400.0
|
|
2019-12-03,124.79000091552734,125.16999816894531,117.63200378417969,118.45999908447266,1473900.0
|
|
2019-12-04,121.8499984741211,126.38999938964844,120.20999908447266,125.88999938964844,1789400.0
|
|
2019-12-05,119.16000366210938,123.0780029296875,118.80999755859375,121.13999938964844,2015600.0
|
|
2019-12-06,118.30999755859375,121.4000015258789,116.58999633789062,119.36000061035156,3542300.0
|
|
2019-12-09,121.0199966430664,122.25,118.06999969482422,118.29000091552734,1985800.0
|
|
2019-12-10,119.61000061035156,122.44100189208984,118.0,121.5,1764500.0
|
|
2019-12-11,117.6500015258789,120.45999908447266,115.12000274658203,120.45999908447266,1432300.0
|
|
2019-12-12,113.25,117.8499984741211,112.58999633789062,117.75,1901500.0
|
|
2019-12-13,116.69000244140625,117.22000122070312,113.8499984741211,113.87999725341797,1294600.0
|
|
2019-12-16,116.2300033569336,117.80000305175781,115.13999938964844,116.98999786376953,1617000.0
|
|
2019-12-17,114.0999984741211,116.88999938964844,113.88999938964844,116.88999938964844,1276200.0
|
|
2019-12-18,115.4000015258789,116.8499984741211,114.2699966430664,114.63999938964844,1113000.0
|
|
2019-12-19,115.75,116.23999786376953,113.79000091552734,115.83000183105469,1059800.0
|
|
2019-12-20,116.22000122070312,117.93000030517578,115.73999786376953,116.25,1351200.0
|
|
2019-12-23,118.08999633789062,118.91999816894531,116.31099700927734,116.68000030517578,1072300.0
|
|
2019-12-24,119.0199966430664,120.17900085449219,117.4800033569336,118.08999633789062,608700.0
|
|
2019-12-26,120.4000015258789,122.37000274658203,120.0,120.31999969482422,1068300.0
|
|
2019-12-27,119.91999816894531,121.79000091552734,118.5,121.45999908447266,1489200.0
|
|
2019-12-30,114.30000305175781,119.0979995727539,112.51000213623047,118.94000244140625,1893800.0
|
|
2019-12-31,115.37000274658203,115.5199966430664,112.85099792480469,113.20999908447266,1092500.0
|
|
2020-01-02,117.30999755859375,118.25499725341797,115.81999969482422,116.75,1003400.0
|
|
2020-01-03,118.29000091552734,118.55000305175781,114.2699966430664,114.69400024414062,928600.0
|
|
2020-01-06,123.43000030517578,123.62999725341797,116.5199966430664,116.94000244140625,1863200.0
|
|
2020-01-07,122.88999938964844,125.38999938964844,122.20999908447266,123.9000015258789,1270600.0
|
|
2020-01-08,125.55000305175781,126.70999908447266,122.88999938964844,123.30999755859375,1153500.0
|
|
2020-01-09,128.52000427246094,129.52000427246094,125.69999694824219,127.36000061035156,1306900.0
|
|
2020-01-10,129.38999938964844,131.83999633789062,128.5,128.52000427246094,1347500.0
|
|
2020-01-13,131.16000366210938,132.9080047607422,129.8000030517578,130.07000732421875,1165600.0
|
|
2020-01-14,129.02999877929688,131.75,128.58999633789062,131.16000366210938,1184000.0
|
|
2020-01-15,128.57000732421875,132.47999572753906,128.08999633789062,130.0,1168400.0
|
|
2020-01-16,128.39999389648438,130.92999267578125,126.70999908447266,130.1699981689453,1367000.0
|
|
2020-01-17,125.83000183105469,128.97000122070312,124.08999633789062,128.33999633789062,1418600.0
|
|
2020-01-21,125.26000213623047,127.91000366210938,124.72000122070312,125.91999816894531,1301800.0
|
|
2020-01-22,125.0199966430664,129.0,124.88999938964844,127.01000213623047,830400.0
|
|
2020-01-23,127.83999633789062,127.91999816894531,124.3499984741211,126.08999633789062,947100.0
|
|
2020-01-24,129.66000366210938,132.11000061035156,127.0199966430664,129.33999633789062,1229500.0
|
|
2020-01-27,125.81999969482422,128.5800018310547,124.58999633789062,126.48999786376953,1337100.0
|
|
2020-01-28,127.47000122070312,128.8699951171875,125.11000061035156,126.80000305175781,975900.0
|
|
2020-01-29,129.0,131.6699981689453,128.5,129.0,1396400.0
|
|
2020-01-30,132.94000244140625,134.2100067138672,128.7100067138672,129.13999938964844,1785800.0
|
|
2020-01-31,128.0500030517578,134.0,127.06999969482422,133.00999450683594,1381800.0
|
|
2020-02-03,129.35000610351562,129.85000610351562,126.44999694824219,128.75,1011900.0
|
|
2020-02-04,134.75999450683594,135.25,130.2429962158203,130.64999389648438,1497100.0
|
|
2020-02-05,129.6699981689453,135.4969940185547,127.75,135.00999450683594,1859000.0
|
|
2020-02-06,130.08999633789062,130.9600067138672,124.8010025024414,130.4499969482422,1236200.0
|
|
2020-02-07,132.7899932861328,132.92999267578125,129.39999389648438,130.25999450683594,1076100.0
|
|
2020-02-10,135.75999450683594,135.89999389648438,132.32000732421875,132.60000610351562,1342500.0
|
|
2020-02-11,137.27000427246094,138.85000610351562,134.13999938964844,136.5,1106400.0
|
|
2020-02-12,137.5800018310547,138.97000122070312,134.8000030517578,137.17999267578125,1301400.0
|
|
2020-02-13,135.30999755859375,138.7100067138672,135.17999267578125,137.25,1133900.0
|
|
2020-02-14,137.02999877929688,139.10899353027344,135.5050048828125,136.0,1178800.0
|
|
2020-02-18,137.89999389648438,138.0,134.7550048828125,137.0,953800.0
|
|
2020-02-19,139.5,142.97999572753906,138.5,138.64999389648438,1604800.0
|
|
2020-02-20,138.5500030517578,141.24000549316406,134.41000366210938,139.5,1719400.0
|
|
2020-02-21,133.58999633789062,137.94000244140625,131.5800018310547,137.05999755859375,1406300.0
|
|
2020-02-24,126.80000305175781,128.0,120.27999877929688,123.91000366210938,2189000.0
|
|
2020-02-25,122.97000122070312,130.22000122070312,122.19999694824219,129.44000244140625,1778200.0
|
|
2020-02-26,127.81999969482422,129.36000061035156,123.52999877929688,124.05000305175781,1721100.0
|
|
2020-02-27,123.83000183105469,127.37000274658203,119.62000274658203,124.45999908447266,2117200.0
|
|
2020-02-28,128.05999755859375,129.1999969482422,118.58000183105469,118.69000244140625,2337000.0
|
|
2020-03-02,133.42999267578125,133.63999938964844,126.68000030517578,130.0500030517578,1913400.0
|
|
2020-03-03,131.33999633789062,137.83999633789062,128.08999633789062,133.91000366210938,2110300.0
|
|
2020-03-04,131.33999633789062,134.08999633789062,129.58999633789062,131.0,1943000.0
|
|
2020-03-05,129.0500030517578,132.94000244140625,127.4800033569336,129.89999389648438,2406300.0
|
|
2020-03-06,125.97000122070312,133.8800048828125,121.37999725341797,129.14999389648438,4708300.0
|
|
2020-03-09,114.8499984741211,120.27999877929688,112.19999694824219,113.68000030517578,2719500.0
|
|
2020-03-10,119.20999908447266,120.0,110.25,118.52999877929688,2452600.0
|
|
2020-03-11,114.75,119.19999694824219,111.02999877929688,116.54000091552734,2580700.0
|
|
2020-03-12,106.08000183105469,111.97000122070312,96.30999755859375,104.62000274658203,3912500.0
|
|
2020-03-13,107.29000091552734,111.11000061035156,101.7300033569336,110.30000305175781,2218700.0
|
|
2020-03-16,96.08000183105469,103.18499755859375,88.66000366210938,95.23999786376953,3622200.0
|
|
2020-03-17,109.11000061035156,113.6500015258789,96.2699966430664,97.37000274658203,3616800.0
|
|
2020-03-18,102.05999755859375,119.26000213623047,98.30000305175781,101.01000213623047,5015100.0
|
|
2020-03-19,113.94999694824219,117.0,99.5199966430664,105.62999725341797,2791900.0
|
|
2020-03-20,115.44999694824219,124.80000305175781,114.80000305175781,115.44999694824219,2660500.0
|
|
2020-03-23,118.4000015258789,121.05999755859375,111.69000244140625,115.19999694824219,2738200.0
|
|
2020-03-24,123.97000122070312,126.18000030517578,119.37000274658203,122.9000015258789,2324400.0
|
|
2020-03-25,117.7699966430664,127.98999786376953,116.94999694824219,124.51000213623047,2103700.0
|
|
2020-03-26,123.30000305175781,124.69000244140625,116.97000122070312,117.33999633789062,1818100.0
|
|
2020-03-27,121.05000305175781,126.3499984741211,116.01000213623047,120.62999725341797,1827900.0
|
|
2020-03-30,124.94000244140625,125.80500030517578,120.0,122.26000213623047,1771300.0
|
|
2020-03-31,122.26000213623047,128.2899932861328,121.52999877929688,123.13999938964844,2504500.0
|
|
2020-04-01,119.56999969482422,124.94000244140625,116.5,116.5,2591600.0
|
|
2020-04-02,115.98999786376953,120.58999633789062,112.5,119.43000030517578,2226200.0
|
|
2020-04-03,118.94000244140625,119.84200286865234,114.27999877929688,116.12999725341797,2205300.0
|
|
2020-04-06,128.1199951171875,128.1999969482422,121.49500274658203,123.0,2229500.0
|
|
2020-04-07,125.54000091552734,132.0,123.49500274658203,130.00999450683594,2321600.0
|
|
2020-04-08,128.08999633789062,129.27999877929688,125.33999633789062,127.94000244140625,1128400.0
|
|
2020-04-09,130.9600067138672,133.44000244140625,128.0,129.13999938964844,2348000.0
|
|
2020-04-13,134.25999450683594,134.6999969482422,130.3800048828125,132.00999450683594,1515500.0
|
|
2020-04-14,139.83999633789062,141.3800048828125,136.0,137.82000732421875,2279200.0
|
|
2020-04-15,142.47000122070312,145.6300048828125,135.8000030517578,137.0800018310547,2320400.0
|
|
2020-04-16,147.42999267578125,149.00999450683594,142.0,142.38999938964844,2035700.0
|
|
2020-04-17,148.08999633789062,149.64999389648438,145.1999969482422,148.0,1386200.0
|
|
2020-04-20,152.60000610351562,153.74000549316406,146.7050018310547,147.49000549316406,2904700.0
|
|
2020-04-21,148.41000366210938,154.97500610351562,142.14999389648438,152.0,2989900.0
|
|
2020-04-22,151.63999938964844,154.00999450683594,148.0800018310547,150.57000732421875,1063500.0
|
|
2020-04-23,152.00999450683594,154.2100067138672,148.88999938964844,150.50999450683594,1293100.0
|
|
2020-04-24,155.35000610351562,156.41000366210938,150.0800018310547,153.25999450683594,1672100.0
|
|
2020-04-27,151.94000244140625,158.94000244140625,151.72000122070312,157.25,1735000.0
|
|
2020-04-28,147.66000366210938,153.52999877929688,145.5800018310547,153.0,1817600.0
|
|
2020-04-29,149.55999755859375,151.29299926757812,147.88999938964844,148.99000549316406,1640800.0
|
|
2020-04-30,151.3000030517578,153.64999389648438,148.30999755859375,149.14999389648438,1590600.0
|
|
2020-05-01,148.83999633789062,151.14999389648438,147.24000549316406,148.69000244140625,919300.0
|
|
2020-05-04,154.69000244140625,154.89999389648438,148.30999755859375,148.30999755859375,943600.0
|
|
2020-05-05,158.72999572753906,161.68499755859375,155.0399932861328,155.33999633789062,1278800.0
|
|
2020-05-06,164.42999267578125,166.35000610351562,159.5,160.1999969482422,1146200.0
|
|
2020-05-07,170.2899932861328,171.63999938964844,165.50999450683594,165.80999755859375,1625200.0
|
|
2020-05-08,169.3800048828125,175.6999969482422,167.60000610351562,171.0,1925400.0
|
|
2020-05-11,174.3300018310547,176.38999938964844,168.72500610351562,169.4499969482422,1599200.0
|
|
2020-05-12,173.64999389648438,178.58999633789062,170.27000427246094,175.0,1631400.0
|
|
2020-05-13,177.36000061035156,180.99000549316406,171.11000061035156,175.19000244140625,2046800.0
|
|
2020-05-14,177.32000732421875,179.88999938964844,173.42999267578125,175.07000732421875,1544000.0
|
|
2020-05-15,181.60000610351562,183.19000244140625,176.25,177.16000366210938,1367200.0
|
|
2020-05-18,179.42999267578125,185.91000366210938,178.5,183.63999938964844,1587900.0
|
|
2020-05-19,180.77999877929688,183.9600067138672,178.80999755859375,179.42999267578125,1015400.0
|
|
2020-05-20,187.6999969482422,188.4499969482422,183.38499450683594,184.19000244140625,2262200.0
|
|
2020-05-21,187.74000549316406,191.4199981689453,184.1999969482422,189.75,1235200.0
|
|
2020-05-22,192.49000549316406,192.9499969482422,187.27000427246094,188.0,1294300.0
|
|
2020-05-26,184.1699981689453,196.89999389648438,183.6699981689453,196.57000732421875,2399900.0
|
|
2020-05-27,179.4199981689453,180.28799438476562,166.64999389648438,180.0,3049100.0
|
|
2020-05-28,183.9199981689453,190.1300048828125,177.55999755859375,177.94000244140625,3308000.0
|
|
2020-05-29,195.5800018310547,196.7899932861328,184.0,184.32000732421875,4873200.0
|
|
2020-06-01,204.77999877929688,205.7100067138672,193.29600524902344,195.55999755859375,2552100.0
|
|
2020-06-02,199.72999572753906,204.3350067138672,195.52000427246094,204.0,2323600.0
|
|
2020-06-03,195.2100067138672,201.3300018310547,193.14999389648438,200.0,1631700.0
|
|
2020-06-04,186.2899932861328,197.6999969482422,184.60000610351562,194.82000732421875,2400700.0
|
|
2020-06-05,180.60000610351562,186.2899932861328,177.2259979248047,184.25,2354500.0
|
|
2020-06-08,185.1300048828125,185.55999755859375,177.3800048828125,180.1999969482422,1862500.0
|
|
2020-06-09,180.07000732421875,187.99000549316406,179.86000061035156,187.00999450683594,2993700.0
|
|
2020-06-10,181.4499969482422,182.72999572753906,173.05999755859375,179.10000610351562,4707300.0
|
|
2020-06-11,178.8699951171875,186.49000549316406,177.0,179.77000427246094,3226500.0
|
|
2020-06-12,179.24000549316406,184.38999938964844,175.8419952392578,182.61000061035156,1759100.0
|
|
2020-06-15,187.4499969482422,188.0,179.75,180.60000610351562,2640000.0
|
|
2020-06-16,188.10000610351562,189.59500122070312,181.39999389648438,189.41000366210938,2413900.0
|
|
2020-06-17,194.32000732421875,194.52000427246094,188.6479949951172,190.52000427246094,2039100.0
|
|
2020-06-18,196.30999755859375,200.47999572753906,194.49000549316406,195.0,2128100.0
|
|
2020-06-19,198.19000244140625,201.10000610351562,196.08900451660156,198.8000030517578,2827600.0
|
|
2020-06-22,199.19000244140625,201.94000244140625,196.1699981689453,199.64999389648438,1860900.0
|
|
2020-06-23,195.6199951171875,201.30999755859375,194.02699279785156,200.25,1906700.0
|
|
2020-06-24,195.82000732421875,199.38499450683594,192.7100067138672,195.6199951171875,1742800.0
|
|
2020-06-25,204.22000122070312,204.22999572753906,190.64999389648438,196.0,2697300.0
|
|
2020-06-26,203.49000549316406,206.08900451660156,197.33999633789062,203.3800048828125,3429000.0
|
|
2020-06-29,199.83999633789062,203.44000244140625,192.5399932861328,203.39999389648438,1743500.0
|
|
2020-06-30,200.22999572753906,202.5749969482422,193.05999755859375,195.0,1711900.0
|
|
2020-07-01,210.9199981689453,212.01499938964844,196.58999633789062,199.02000427246094,2488900.0
|
|
2020-07-02,207.75999450683594,211.8800048828125,204.8000030517578,210.4199981689453,2061200.0
|
|
2020-07-06,207.25999450683594,213.19000244140625,203.83999633789062,211.00999450683594,2297000.0
|
|
2020-07-07,207.33999633789062,211.33999633789062,204.94000244140625,206.49000549316406,1724100.0
|
|
2020-07-08,219.77999877929688,219.99000549316406,209.50999450683594,209.74000549316406,2380100.0
|
|
2020-07-09,222.9499969482422,224.89999389648438,216.2259979248047,221.8000030517578,1791800.0
|
|
2020-07-10,218.72999572753906,222.343994140625,216.92999267578125,222.1300048828125,1183800.0
|
|
2020-07-13,200.08999633789062,221.5,199.1999969482422,221.3350067138672,3601600.0
|
|
2020-07-14,206.75,207.52999877929688,193.7100067138672,197.35000610351562,3047500.0
|
|
2020-07-15,204.0500030517578,205.88999938964844,198.64999389648438,205.88999938964844,2396200.0
|
|
2020-07-16,202.52000427246094,203.86000061035156,197.5800018310547,202.32000732421875,1416200.0
|
|
2020-07-17,207.3800048828125,207.77000427246094,200.35499572753906,204.27000427246094,1198200.0
|
|
2020-07-20,213.24000549316406,213.91000366210938,204.0399932861328,207.66000366210938,1938200.0
|
|
2020-07-21,211.30999755859375,215.5,209.3000030517578,215.0,1172000.0
|
|
2020-07-22,210.82000732421875,216.02999877929688,208.7899932861328,212.75,752800.0
|
|
2020-07-23,206.77000427246094,218.4499969482422,204.8000030517578,212.2100067138672,1168000.0
|
|
2020-07-24,205.63999938964844,208.9499969482422,199.1020050048828,202.57000732421875,920300.0
|
|
2020-07-27,206.0,211.0,203.82000732421875,208.74000549316406,961900.0
|
|
2020-07-28,205.05999755859375,208.0,203.44500732421875,206.32000732421875,742900.0
|
|
2020-07-29,210.8800048828125,213.41000366210938,207.38999938964844,209.16000366210938,898700.0
|
|
2020-07-30,219.32000732421875,222.27000427246094,209.55999755859375,210.50999450683594,1662300.0
|
|
2020-07-31,220.97999572753906,222.58999633789062,214.44000244140625,222.0,1049500.0
|
|
2020-08-03,222.32000732421875,223.77000427246094,217.5,221.69000244140625,1236000.0
|
|
2020-08-04,219.38999938964844,221.60000610351562,216.13999938964844,220.19000244140625,1033000.0
|
|
2020-08-05,223.55999755859375,226.88999938964844,217.8800048828125,220.0,1276800.0
|
|
2020-08-06,217.30999755859375,223.60000610351562,213.2949981689453,223.42999267578125,1007100.0
|
|
2020-08-07,208.22999572753906,214.2899932861328,203.61000061035156,213.4499969482422,1736100.0
|
|
2020-08-10,199.66000366210938,207.97999572753906,196.02999877929688,207.36000061035156,2292100.0
|
|
2020-08-11,196.17999267578125,203.33999633789062,193.7100067138672,198.60000610351562,1462200.0
|
|
2020-08-12,198.82000732421875,201.94000244140625,194.00999450683594,197.52000427246094,1145200.0
|
|
2020-08-13,202.8300018310547,205.10000610351562,200.1699981689453,200.1699981689453,1067500.0
|
|
2020-08-14,198.86000061035156,205.0,197.8699951171875,205.0,1138700.0
|
|
2020-08-17,199.72999572753906,202.1999969482422,195.27999877929688,200.10000610351562,1808000.0
|
|
2020-08-18,205.67999267578125,205.8699951171875,201.3800048828125,201.47999572753906,1268000.0
|
|
2020-08-19,205.2899932861328,209.97999572753906,202.30999755859375,208.0,974200.0
|
|
2020-08-20,211.02999877929688,212.89999389648438,204.50999450683594,205.2899932861328,1013900.0
|
|
2020-08-21,208.38999938964844,213.5,206.1199951171875,212.1300048828125,1052300.0
|
|
2020-08-24,205.1199951171875,211.5,202.0,211.24000549316406,965100.0
|
|
2020-08-25,209.52999877929688,209.66000366210938,203.375,205.4499969482422,939600.0
|
|
2020-08-26,224.13999938964844,226.0800018310547,215.5,216.0,2072900.0
|
|
2020-08-27,218.44000244140625,225.0,218.0,223.3000030517578,2760700.0
|
|
2020-08-28,207.97999572753906,217.4199981689453,207.1699981689453,212.32000732421875,3950300.0
|
|
2020-08-31,215.3699951171875,215.75,209.5399932861328,210.10000610351562,1866300.0
|
|
2020-09-01,224.5,228.5800018310547,217.03700256347656,217.47999572753906,2580900.0
|
|
2020-09-02,230.60000610351562,231.2899932861328,221.0,228.86199951171875,2485700.0
|
|
2020-09-03,208.77999877929688,226.42999267578125,207.2100067138672,223.25399780273438,4145500.0
|
|
2020-09-04,203.44000244140625,209.9499969482422,191.91000366210938,207.94000244140625,2315200.0
|
|
2020-09-08,197.1300048828125,203.8300018310547,193.50999450683594,193.7729949951172,1307900.0
|
|
2020-09-09,200.49000549316406,203.32000732421875,195.9239959716797,201.27999877929688,1315400.0
|
|
2020-09-10,198.47999572753906,206.57699584960938,196.53500366210938,202.50999450683594,1115900.0
|
|
2020-09-11,193.66000366210938,201.19000244140625,192.36000061035156,200.83999633789062,1251400.0
|
|
2020-09-14,194.69000244140625,196.97999572753906,192.9149932861328,196.67999267578125,1031500.0
|
|
2020-09-15,193.4199981689453,198.69000244140625,192.0019989013672,197.0500030517578,1052700.0
|
|
2020-09-16,193.16000366210938,196.89999389648438,191.26499938964844,194.27000427246094,1274600.0
|
|
2020-09-17,194.89999389648438,195.22999572753906,185.04800415039062,187.49000549316406,1583800.0
|
|
2020-09-18,197.64999389648438,199.97000122070312,193.02999877929688,195.13999938964844,1958800.0
|
|
2020-09-21,206.47000122070312,206.75,195.0,195.66000366210938,1226900.0
|
|
2020-09-22,211.86000061035156,212.16000366210938,202.6699981689453,207.67999267578125,1332400.0
|
|
2020-09-23,207.72000122070312,214.24000549316406,206.8699951171875,210.8000030517578,891900.0
|
|
2020-09-24,204.52999877929688,205.99000549316406,199.67999267578125,205.0,783300.0
|
|
2020-09-25,216.1999969482422,218.14599609375,208.0,208.22999572753906,1676800.0
|
|
2020-09-28,213.3300018310547,216.4499969482422,209.5500030517578,216.0,916800.0
|
|
2020-09-29,213.55999755859375,216.0,211.77000427246094,212.17999267578125,637000.0
|
|
2020-09-30,213.85000610351562,215.77000427246094,210.0399932861328,212.5,759000.0
|
|
2020-10-01,219.3000030517578,220.8000030517578,213.6199951171875,216.0,923900.0
|
|
2020-10-02,219.05999755859375,220.7100067138672,211.8000030517578,212.97000122070312,1133900.0
|
|
2020-10-05,227.25999450683594,228.0,219.0,219.41000366210938,1492000.0
|
|
2020-10-06,232.49000549316406,235.3800048828125,226.35499572753906,226.5,2025200.0
|
|
2020-10-07,236.60000610351562,240.3300018310547,229.00999450683594,231.89999389648438,1825400.0
|
|
2020-10-08,237.57000732421875,239.0,232.68299865722656,236.60000610351562,1593000.0
|
|
2020-10-09,236.4499969482422,240.0,234.5500030517578,236.97999572753906,1131300.0
|
|
2020-10-12,245.5500030517578,246.50999450683594,239.0,240.0,1624600.0
|
|
2020-10-13,246.9499969482422,249.5399932861328,242.60000610351562,246.0500030517578,1293600.0
|
|
2020-10-14,243.11000061035156,251.17999267578125,240.5070037841797,246.89999389648438,922300.0
|
|
2020-10-15,246.30999755859375,247.8000030517578,235.00999450683594,237.1529998779297,919800.0
|
|
2020-10-16,243.9499969482422,248.0500030517578,243.22999572753906,248.0,769700.0
|
|
2020-10-19,242.08999633789062,248.44000244140625,240.3699951171875,245.0,728800.0
|
|
2020-10-20,231.67999267578125,245.0,230.69500732421875,242.0,1316800.0
|
|
2020-10-21,220.80999755859375,233.77999877929688,220.2899932861328,233.5500030517578,1397700.0
|
|
2020-10-22,216.5500030517578,223.60000610351562,215.78500366210938,222.32000732421875,1155300.0
|
|
2020-10-23,219.50999450683594,219.8300018310547,214.6909942626953,218.55999755859375,1969400.0
|
|
2020-10-26,219.1999969482422,225.44000244140625,216.41000366210938,220.6699981689453,1017400.0
|
|
2020-10-27,221.3300018310547,224.3000030517578,219.73500061035156,223.00999450683594,830500.0
|
|
2020-10-28,221.35000610351562,223.43499755859375,216.5,221.8800048828125,958200.0
|
|
2020-10-29,218.35000610351562,226.19000244140625,217.02000427246094,223.67999267578125,959000.0
|
|
2020-10-30,209.8300018310547,219.05999755859375,207.38999938964844,218.0,1001900.0
|
|
2020-11-02,203.86000061035156,212.42999267578125,200.6199951171875,210.0050048828125,1242100.0
|
|
2020-11-03,208.5,210.38800048828125,202.55999755859375,204.41000366210938,1091200.0
|
|
2020-11-04,228.82000732421875,230.0,217.00999450683594,217.77999877929688,1824400.0
|
|
2020-11-05,233.19000244140625,234.27999877929688,226.0,232.99000549316406,1319500.0
|
|
2020-11-06,233.25999450683594,237.52000427246094,226.39999389648438,233.3800048828125,945800.0
|
|
2020-11-09,217.38999938964844,228.97999572753906,209.52999877929688,219.2899932861328,1501400.0
|
|
2020-11-10,213.33999633789062,218.85000610351562,203.4199981689453,218.3800048828125,1374500.0
|
|
2020-11-11,219.41000366210938,220.99000549316406,216.16000366210938,217.02999877929688,665000.0
|
|
2020-11-12,224.25999450683594,226.92999267578125,220.4459991455078,222.27000427246094,695200.0
|
|
2020-11-13,221.8000030517578,226.88999938964844,218.5,224.94000244140625,933700.0
|
|
2020-11-16,222.77000427246094,224.9029998779297,214.01499938964844,214.60000610351562,1100300.0
|
|
2020-11-17,226.3300018310547,229.17999267578125,223.1999969482422,224.1699981689453,668300.0
|
|
2020-11-18,223.83999633789062,230.0800018310547,220.13499450683594,227.25999450683594,924300.0
|
|
2020-11-19,232.4499969482422,237.27000427246094,222.52000427246094,223.83999633789062,1181500.0
|
|
2020-11-20,232.64999389648438,241.89999389648438,232.61000061035156,237.97999572753906,1382000.0
|
|
2020-11-23,227.8300018310547,234.97999572753906,224.08999633789062,234.97999572753906,1806900.0
|
|
2020-11-24,229.52000427246094,231.7899932861328,226.3000030517578,230.0,1166300.0
|
|
2020-11-25,237.6699981689453,239.6999969482422,230.75,230.75,965400.0
|
|
2020-11-27,236.0399932861328,241.97000122070312,235.1699981689453,240.0,904400.0
|
|
2020-11-30,245.0399932861328,246.63999938964844,236.52499389648438,239.0,2218900.0
|
|
2020-12-01,236.99000549316406,244.27000427246094,235.13999938964844,244.1199951171875,1495900.0
|
|
2020-12-02,230.2100067138672,235.09500122070312,227.3000030517578,234.69000244140625,1768500.0
|
|
2020-12-03,242.35000610351562,258.75299072265625,239.3000030517578,246.38999938964844,4154400.0
|
|
2020-12-04,240.97999572753906,245.60000610351562,238.58999633789062,241.27000427246094,1327100.0
|
|
2020-12-07,246.0500030517578,247.8699951171875,240.00999450683594,243.7689971923828,1113000.0
|
|
2020-12-08,251.1300048828125,254.07000732421875,244.89999389648438,245.0,1090500.0
|
|
2020-12-09,232.3800048828125,249.86000061035156,230.07000732421875,249.14999389648438,2805000.0
|
|
2020-12-10,247.7899932861328,250.32000732421875,231.0,231.92999267578125,2245800.0
|
|
2020-12-11,252.35000610351562,252.99000549316406,243.64999389648438,247.97999572753906,1484300.0
|
|
2020-12-14,251.5399932861328,255.99000549316406,248.2899932861328,253.22000122070312,1909200.0
|
|
2020-12-15,255.14999389648438,266.239990234375,252.40699768066406,253.5,2135200.0
|
|
2020-12-16,259.92999267578125,262.4200134277344,252.2100067138672,255.0,2396600.0
|
|
2020-12-17,271.3699951171875,273.2300109863281,262.0,262.6090087890625,2596900.0
|
|
2020-12-18,271.80999755859375,274.989990234375,266.1199951171875,274.7489929199219,5752100.0
|
|
2020-12-21,275.5400085449219,278.989990234375,269.3299865722656,271.0,1694400.0
|
|
2020-12-22,285.6000061035156,285.9100036621094,275.0,277.2250061035156,1744900.0
|
|
2020-12-23,272.5199890136719,287.3500061035156,272.2699890136719,287.0,1670900.0
|
|
2020-12-24,275.6000061035156,280.614990234375,273.7699890136719,276.1600036621094,713600.0
|
|
2020-12-28,262.75,280.0,262.375,278.7900085449219,1504600.0
|
|
2020-12-29,261.75,267.1300048828125,258.4200134277344,265.7799987792969,1429400.0
|
|
2020-12-30,260.5199890136719,263.17999267578125,258.8999938964844,261.82000732421875,1229000.0
|
|
2020-12-31,254.25999450683594,261.8330078125,253.67999267578125,261.5299987792969,1604200.0
|
|
2021-01-04,250.6699981689453,259.5899963378906,246.02999877929688,257.3500061035156,2187000.0
|
|
2021-01-05,249.5500030517578,251.25,242.5,245.22999572753906,2588100.0
|
|
2021-01-06,239.72000122070312,246.5,238.8179931640625,241.83999633789062,1773400.0
|
|
2021-01-07,250.8300018310547,251.69000244140625,243.2550048828125,244.0,1406300.0
|
|
2021-01-08,253.1199951171875,254.75999450683594,247.33999633789062,251.63999938964844,1628100.0
|
|
2021-01-11,252.1999969482422,253.6790008544922,245.1999969482422,251.41299438476562,1420600.0
|
|
2021-01-12,256.1400146484375,257.989990234375,253.13800048828125,254.5800018310547,1149000.0
|
|
2021-01-13,256.6000061035156,262.04998779296875,255.41000366210938,260.3299865722656,1052900.0
|
|
2021-01-14,259.1099853515625,262.67999267578125,255.7100067138672,260.0,1028900.0
|
|
2021-01-15,252.99000549316406,263.82000732421875,251.52000427246094,260.989990234375,1178500.0
|
|
2021-01-19,260.8399963378906,262.2900085449219,253.50999450683594,255.52000427246094,1049000.0
|
|
2021-01-20,264.0899963378906,265.29998779296875,259.3599853515625,265.0,998300.0
|
|
2021-01-21,262.239990234375,266.1289978027344,259.80999755859375,265.989990234375,1024700.0
|
|
2021-01-22,264.0,265.21099853515625,259.8800048828125,264.4800109863281,1049200.0
|
|
2021-01-25,263.4599914550781,270.989990234375,255.5,267.95001220703125,1492800.0
|
|
2021-01-26,257.4800109863281,264.8900146484375,254.75999450683594,264.7799987792969,1471800.0
|
|
2021-01-27,251.3300018310547,257.3699951171875,246.00999450683594,253.44000244140625,1374200.0
|
|
2021-01-28,258.4800109863281,261.54998779296875,250.50999450683594,251.1300048828125,1157100.0
|
|
2021-01-29,259.010009765625,260.29998779296875,252.66000366210938,254.9199981689453,1025700.0
|
|
2021-02-01,266.3699951171875,267.3900146484375,259.0,260.7099914550781,846600.0
|
|
2021-02-02,276.3299865722656,276.8699951171875,266.4200134277344,266.92999267578125,979300.0
|
|
2021-02-03,276.25,277.79998779296875,270.3399963378906,276.0,978900.0
|
|
2021-02-04,283.6199951171875,284.0,276.45001220703125,277.69000244140625,1031700.0
|
|
2021-02-05,282.94000244140625,284.3699951171875,278.739990234375,282.2699890136719,813800.0
|
|
2021-02-08,281.1499938964844,286.0,280.01800537109375,283.2900085449219,772000.0
|
|
2021-02-09,279.8900146484375,287.9549865722656,279.3299865722656,281.3399963378906,1166200.0
|
|
2021-02-10,286.5,289.9800109863281,278.6000061035156,281.0,973200.0
|
|
2021-02-11,286.6400146484375,292.19000244140625,285.2510070800781,289.3800048828125,646800.0
|
|
2021-02-12,291.7799987792969,294.0,283.2030029296875,286.89599609375,724300.0
|
|
2021-02-16,285.07000732421875,292.5,281.3299865722656,292.2349853515625,815600.0
|
|
2021-02-17,284.0899963378906,284.6000061035156,275.18798828125,279.45001220703125,652700.0
|
|
2021-02-18,284.6400146484375,286.6199951171875,273.9599914550781,280.0799865722656,862700.0
|
|
2021-02-19,288.3599853515625,290.6000061035156,283.95001220703125,286.7799987792969,958400.0
|
|
2021-02-22,274.4700012207031,285.3399963378906,273.0899963378906,283.0,952200.0
|
|
2021-02-23,270.5799865722656,271.3500061035156,252.0,263.8299865722656,1387000.0
|
|
2021-02-24,269.8999938964844,270.6600036621094,259.43798828125,267.989990234375,839700.0
|
|
2021-02-25,256.2799987792969,273.18499755859375,255.3300018310547,267.7300109863281,1105400.0
|
|
2021-02-26,261.45001220703125,266.2090148925781,255.25999450683594,264.510009765625,1327700.0
|
|
2021-03-01,269.80999755859375,271.5050048828125,262.0849914550781,269.6600036621094,1160300.0
|
|
2021-03-02,259.05999755859375,280.0989990234375,257.4700012207031,274.1099853515625,1393300.0
|
|
2021-03-03,241.22000122070312,258.9200134277344,238.5,256.4200134277344,3325000.0
|
|
2021-03-04,226.22000122070312,239.50999450683594,218.0,220.0,9011500.0
|
|
2021-03-05,215.9600067138672,228.50999450683594,199.0800018310547,228.5,6903100.0
|
|
2021-03-08,208.50999450683594,220.8000030517578,207.0,217.0,2702000.0
|
|
2021-03-09,219.97999572753906,224.13999938964844,215.79800415039062,218.99000549316406,2191000.0
|
|
2021-03-10,225.2100067138672,232.5,221.74000549316406,232.5,2520800.0
|
|
2021-03-11,239.2100067138672,244.56500244140625,232.8209991455078,234.42999267578125,3150400.0
|
|
2021-03-12,227.0,236.25,221.16000366210938,234.27999877929688,2586400.0
|
|
2021-03-15,228.72000122070312,228.75,222.0,226.41000366210938,1780700.0
|
|
2021-03-16,227.0,232.97999572753906,222.14999389648438,230.99000549316406,1917600.0
|
|
2021-03-17,224.88999938964844,229.80999755859375,218.5500030517578,224.32000732421875,1750600.0
|
|
2021-03-18,209.0399932861328,221.94000244140625,208.1999969482422,221.94000244140625,2527100.0
|
|
2021-03-19,213.52999877929688,215.16000366210938,208.50999450683594,210.14999389648438,1887900.0
|
|
2021-03-22,222.5,224.8300018310547,217.0,217.39999389648438,1800600.0
|
|
2021-03-23,225.6199951171875,228.5500030517578,221.58999633789062,225.0,1149800.0
|
|
2021-03-24,218.58999633789062,227.97000122070312,217.63999938964844,226.0,1661600.0
|
|
2021-03-25,217.61000061035156,221.35000610351562,212.14700317382812,214.25,1279300.0
|
|
2021-03-26,212.4499969482422,218.25999450683594,206.53500366210938,218.0,1959400.0
|
|
2021-03-29,215.82000732421875,217.74000549316406,210.92999267578125,212.00999450683594,1594900.0
|
|
2021-03-30,213.5500030517578,215.17999267578125,208.89999389648438,212.6699981689453,1681000.0
|
|
2021-03-31,220.42999267578125,225.2899932861328,215.8000030517578,217.1300048828125,1604700.0
|
|
2021-04-01,229.6999969482422,232.75,225.6649932861328,225.99000549316406,1807700.0
|
|
2021-04-05,226.8300018310547,231.94000244140625,226.4499969482422,231.0500030517578,1266100.0
|
|
2021-04-06,228.5500030517578,232.07000732421875,224.61000061035156,226.27999877929688,1472000.0
|
|
2021-04-07,222.55999755859375,228.99000549316406,220.13999938964844,228.99000549316406,1781600.0
|
|
2021-04-08,238.47999572753906,242.8800048828125,227.32000732421875,227.6999969482422,4077400.0
|
|
2021-04-09,244.25999450683594,246.4199981689453,235.76499938964844,241.3000030517578,2620100.0
|
|
2021-04-12,248.9600067138672,251.85000610351562,240.7899932861328,241.25,2553900.0
|
|
2021-04-13,265.32000732421875,267.2099914550781,251.9199981689453,251.99000549316406,2697900.0
|
|
2021-04-14,259.9100036621094,268.1400146484375,258.7699890136719,264.80999755859375,1863800.0
|
|
2021-04-15,274.25,276.9800109863281,262.70001220703125,263.6400146484375,2184000.0
|
|
2021-04-16,269.9800109863281,273.79998779296875,264.67999267578125,273.7099914550781,2028400.0
|
|
2021-04-19,266.010009765625,274.1400146484375,263.79998779296875,268.4700012207031,1095900.0
|
|
2021-04-20,265.79998779296875,268.80999755859375,261.239990234375,263.67999267578125,980700.0
|
|
2021-04-21,274.5400085449219,277.07000732421875,260.6000061035156,262.0,1933900.0
|
|
2021-04-22,274.9599914550781,287.44000244140625,274.239990234375,275.6000061035156,2574800.0
|
|
2021-04-23,279.29998779296875,282.7300109863281,276.3800048828125,276.4800109863281,1170800.0
|
|
2021-04-26,285.3500061035156,285.7349853515625,277.8919982910156,278.1300048828125,875300.0
|
|
2021-04-27,283.0,286.260009765625,279.57000732421875,284.0,861100.0
|
|
2021-04-28,281.8399963378906,285.0899963378906,278.15899658203125,282.67999267578125,877500.0
|
|
2021-04-29,273.6199951171875,282.989990234375,271.0,282.989990234375,1579400.0
|
|
2021-04-30,269.70001220703125,276.7749938964844,268.1099853515625,269.1499938964844,1345500.0
|
|
2021-05-03,255.9199981689453,270.4599914550781,255.5399932861328,269.95001220703125,2173200.0
|
|
2021-05-04,244.07000732421875,250.61000061035156,235.3800048828125,250.0540008544922,3220000.0
|
|
2021-05-05,242.05999755859375,249.3800048828125,240.3800048828125,246.97999572753906,1088300.0
|
|
2021-05-06,234.38999938964844,241.5399932861328,230.42999267578125,241.24000549316406,2483500.0
|
|
2021-05-07,237.27000427246094,245.27999877929688,235.54200744628906,241.99000549316406,1463200.0
|
|
2021-05-10,230.75,236.5399932861328,228.89999389648438,236.10000610351562,1439700.0
|
|
2021-05-11,237.89999389648438,240.52999877929688,218.5500030517578,219.4499969482422,2463100.0
|
|
2021-05-12,225.60000610351562,234.75,221.468994140625,233.39999389648438,2475900.0
|
|
2021-05-13,221.9600067138672,234.27999877929688,218.6300048828125,229.94000244140625,1943700.0
|
|
2021-05-14,229.25,231.3000030517578,223.27999877929688,227.63999938964844,1494400.0
|
|
2021-05-17,224.94000244140625,230.6300048828125,222.0449981689453,226.77999877929688,1506100.0
|
|
2021-05-18,227.35000610351562,232.2550048828125,224.88999938964844,228.0800018310547,1334000.0
|
|
2021-05-19,228.4199981689453,230.0,221.10000610351562,222.6999969482422,1125000.0
|
|
2021-05-20,234.02999877929688,234.5500030517578,229.17999267578125,230.5,1387800.0
|
|
2021-05-21,238.30999755859375,243.19000244140625,238.08999633789062,239.1199951171875,1746200.0
|
|
2021-05-24,242.55999755859375,243.61000061035156,239.5500030517578,240.35000610351562,1299100.0
|
|
2021-05-25,244.14999389648438,245.0,239.1300048828125,242.7899932861328,1550000.0
|
|
2021-05-26,246.52999877929688,248.0,242.02499389648438,246.1199951171875,2389400.0
|
|
2021-05-27,222.39999389648438,229.6699981689453,215.6199951171875,226.88999938964844,10042600.0
|
|
2021-05-28,222.44000244140625,225.85000610351562,219.3300018310547,223.52999877929688,2993200.0
|
|
2021-06-01,218.63999938964844,223.59500122070312,216.72999572753906,223.10000610351562,2565000.0
|
|
2021-06-02,215.75,221.6999969482422,214.5,218.0,2012800.0
|
|
2021-06-03,210.72000122070312,217.0,209.64999389648438,215.11000061035156,2947300.0
|
|
2021-06-04,213.36000061035156,215.69000244140625,212.25,213.0,1696800.0
|
|
2021-06-07,216.44000244140625,217.14999389648438,210.86000061035156,213.0500030517578,1935500.0
|
|
2021-06-08,217.3000030517578,221.97000122070312,214.5,217.0800018310547,1507800.0
|
|
2021-06-09,217.16000366210938,220.75999450683594,216.10000610351562,219.64999389648438,1298600.0
|
|
2021-06-10,222.1199951171875,222.13999938964844,215.0,216.00999450683594,1721800.0
|
|
2021-06-11,226.3800048828125,226.77999877929688,219.0,220.88999938964844,1684800.0
|
|
2021-06-14,227.7899932861328,231.82000732421875,225.7100067138672,226.7899932861328,2126300.0
|
|
2021-06-15,224.36000061035156,230.0,223.77200317382812,227.02999877929688,1220100.0
|
|
2021-06-16,223.22000122070312,227.36000061035156,219.24000549316406,225.25999450683594,2891600.0
|
|
2021-06-17,232.16000366210938,233.75,222.0,223.0,2917700.0
|
|
2021-06-18,239.25999450683594,242.60000610351562,232.42100524902344,233.39999389648438,4426300.0
|
|
2021-06-21,233.17999267578125,239.05999755859375,232.32000732421875,238.39999389648438,1908100.0
|
|
2021-06-22,241.36000061035156,242.0,234.55999755859375,235.13999938964844,1930800.0
|
|
2021-06-23,242.49000549316406,245.2050018310547,240.5,241.7899932861328,1006600.0
|
|
2021-06-24,244.97999572753906,249.0,244.0,245.0,1120400.0
|
|
2021-06-25,246.1300048828125,246.89999389648438,241.6300048828125,246.80999755859375,1858500.0
|
|
2021-06-28,247.41000366210938,250.67999267578125,246.77999877929688,247.99000549316406,936900.0
|
|
2021-06-29,248.0399932861328,249.5800018310547,245.38999938964844,248.0399932861328,941000.0
|
|
2021-06-30,244.67999267578125,248.97999572753906,243.60000610351562,248.86000061035156,1148200.0
|
|
2021-07-01,240.74000549316406,246.0,239.5,243.75,1613500.0
|
|
2021-07-02,242.55999755859375,244.3699951171875,240.88999938964844,243.0,973500.0
|
|
2021-07-06,249.5399932861328,252.7100067138672,243.19000244140625,243.75999450683594,1566800.0
|
|
2021-07-07,250.27000427246094,253.63999938964844,248.10000610351562,252.49000549316406,1015300.0
|
|
2021-07-08,251.25999450683594,251.64999389648438,243.13999938964844,244.88400268554688,1368100.0
|
|
2021-07-09,251.83999633789062,252.10000610351562,244.1199951171875,247.22000122070312,1449700.0
|
|
2021-07-12,245.5500030517578,256.6099853515625,245.17999267578125,254.31500244140625,1799600.0
|
|
2021-07-13,249.08999633789062,252.39999389648438,246.1999969482422,248.4600067138672,1719100.0
|
|
2021-07-14,242.10000610351562,251.30999755859375,241.97000122070312,250.0,1082600.0
|
|
2021-07-15,237.5800018310547,244.55999755859375,235.02000427246094,242.94000244140625,1379200.0
|
|
2021-07-16,235.6699981689453,240.77000427246094,235.47000122070312,239.52000427246094,951400.0
|
|
2021-07-19,241.35000610351562,241.85000610351562,230.5,233.22000122070312,1284200.0
|
|
2021-07-20,246.33999633789062,249.6999969482422,240.53500366210938,244.88999938964844,1471800.0
|
|
2021-07-21,247.25,248.07000732421875,242.61399841308594,245.0,856800.0
|
|
2021-07-22,249.7100067138672,250.85000610351562,246.3699951171875,248.3699951171875,1379400.0
|
|
2021-07-23,257.9100036621094,261.0,248.9499969482422,250.17999267578125,1861600.0
|
|
2021-07-26,253.0,256.92999267578125,251.5,256.79998779296875,1601700.0
|
|
2021-07-27,248.3000030517578,255.43499755859375,244.36000061035156,253.0,1699800.0
|
|
2021-07-28,250.5,253.22000122070312,247.59500122070312,249.08999633789062,910100.0
|
|
2021-07-29,248.17999267578125,252.22999572753906,247.77999877929688,251.2100067138672,966800.0
|
|
2021-07-30,247.7899932861328,250.92999267578125,244.39999389648438,245.77999877929688,904800.0
|
|
2021-08-02,245.5800018310547,248.3800048828125,240.80999755859375,248.0,1258100.0
|
|
2021-08-03,242.57000732421875,247.99000549316406,239.50999450683594,245.5800018310547,1225900.0
|
|
2021-08-04,247.3800048828125,247.75,242.0,242.89999389648438,1138000.0
|
|
2021-08-05,252.2899932861328,253.72000122070312,245.5,247.0,2091700.0
|
|
2021-08-06,240.1199951171875,251.25,238.9499969482422,249.75999450683594,1920800.0
|
|
2021-08-09,241.35000610351562,242.97999572753906,238.47999572753906,240.0,790700.0
|
|
2021-08-10,232.6999969482422,244.1300048828125,232.4499969482422,241.68499755859375,1294100.0
|
|
2021-08-11,234.49000549316406,237.6999969482422,231.05999755859375,234.63999938964844,1227800.0
|
|
2021-08-12,236.13999938964844,239.88999938964844,233.0,234.0,1273300.0
|
|
2021-08-13,235.83999633789062,239.61000061035156,234.1199951171875,236.36000061035156,803800.0
|
|
2021-08-16,231.82000732421875,237.1199951171875,229.14999389648438,235.19000244140625,1197100.0
|
|
2021-08-17,230.6300048828125,232.0,226.05999755859375,230.60000610351562,917300.0
|
|
2021-08-18,228.92999267578125,233.2969970703125,228.1300048828125,231.4499969482422,735100.0
|
|
2021-08-19,230.91000366210938,232.22999572753906,226.9199981689453,228.3000030517578,915600.0
|
|
2021-08-20,230.97000122070312,234.32000732421875,230.7100067138672,230.9199981689453,1497600.0
|
|
2021-08-23,235.67999267578125,236.7449951171875,231.1999969482422,231.25,1426400.0
|
|
2021-08-24,247.5500030517578,248.0800018310547,238.97000122070312,240.0,2040700.0
|
|
2021-08-25,260.7300109863281,262.9570007324219,253.3300018310547,254.25,2640600.0
|
|
2021-08-26,262.1700134277344,264.4070129394531,255.39999389648438,255.5500030517578,1529500.0
|
|
2021-08-27,262.3800048828125,265.260009765625,260.1000061035156,261.0799865722656,1174400.0
|
|
2021-08-30,264.9800109863281,266.1789855957031,260.1099853515625,263.0,1363800.0
|
|
2021-08-31,263.6000061035156,266.9469909667969,260.3599853515625,262.07000732421875,1615200.0
|
|
2021-09-01,264.760009765625,266.2099914550781,258.7799987792969,260.0,2348000.0
|
|
2021-09-02,271.75,276.22601318359375,261.07501220703125,262.31500244140625,5246600.0
|
|
2021-09-03,270.3999938964844,276.29998779296875,267.7300109863281,270.0299987792969,2178500.0
|
|
2021-09-07,264.94000244140625,269.8800048828125,263.3900146484375,268.82000732421875,2120000.0
|
|
2021-09-08,263.4599914550781,265.8900146484375,259.30999755859375,263.3500061035156,1327100.0
|
|
2021-09-09,266.4599914550781,269.2300109863281,262.7099914550781,263.45001220703125,1188100.0
|
|
2021-09-10,253.97999572753906,265.625,253.32000732421875,265.5199890136719,1573500.0
|
|
2021-09-13,249.52999877929688,254.50999450683594,247.0500030517578,254.00999450683594,1627800.0
|
|
2021-09-14,253.2899932861328,254.36000061035156,249.24000549316406,249.52999877929688,1157800.0
|
|
2021-09-15,253.5800018310547,254.3000030517578,249.77999877929688,252.61000061035156,1276100.0
|
|
2021-09-16,255.77999877929688,255.8800048828125,249.00999450683594,253.5800018310547,1069100.0
|
|
2021-09-17,258.1499938964844,258.70001220703125,255.0,257.3900146484375,2538000.0
|
|
2021-09-20,252.64999389648438,257.9100036621094,250.0,252.52999877929688,1724700.0
|
|
2021-09-21,251.75999450683594,257.0199890136719,250.05999755859375,253.64999389648438,801500.0
|
|
2021-09-22,257.45001220703125,257.95001220703125,249.77000427246094,251.10000610351562,1101400.0
|
|
2021-09-23,255.3800048828125,259.5,251.5800018310547,259.2900085449219,1204700.0
|
|
2021-09-24,253.42999267578125,256.3900146484375,247.3800048828125,255.82000732421875,989900.0
|
|
2021-09-27,241.4600067138672,249.89999389648438,239.11000061035156,249.89999389648438,1757400.0
|
|
2021-09-28,235.75,243.19000244140625,234.64999389648438,243.1199951171875,1670800.0
|
|
2021-09-29,233.3300018310547,243.69000244140625,233.1300048828125,239.22000122070312,1074500.0
|
|
2021-09-30,237.33999633789062,239.22000122070312,234.25,234.63999938964844,1226800.0
|
|
2021-10-01,238.0800018310547,240.2100067138672,234.7790069580078,238.19000244140625,943800.0
|
|
2021-10-04,224.9600067138672,236.10000610351562,223.5449981689453,235.0,1797600.0
|
|
2021-10-05,227.8300018310547,229.60000610351562,224.00999450683594,225.91000366210938,1157600.0
|
|
2021-10-06,231.9199981689453,234.41000366210938,225.3459930419922,226.17999267578125,1209400.0
|
|
2021-10-07,233.9600067138672,237.4499969482422,233.57000732421875,234.1790008544922,1329000.0
|
|
2021-10-08,228.5500030517578,235.27999877929688,228.25999450683594,235.27999877929688,1105700.0
|
|
2021-10-11,225.86000061035156,230.36000061035156,225.10000610351562,226.58999633789062,1415100.0
|
|
2021-10-12,235.1699981689453,236.52999877929688,227.94000244140625,227.94000244140625,1354100.0
|
|
2021-10-13,247.1999969482422,247.5800018310547,237.3699951171875,237.3699951171875,1508800.0
|
|
2021-10-14,255.52999877929688,261.2969970703125,251.0,251.0,2518400.0
|
|
2021-10-15,255.02000427246094,257.0350036621094,250.375,252.24000549316406,1201800.0
|
|
2021-10-18,259.9200134277344,260.3800048828125,252.60699462890625,253.97000122070312,1309700.0
|
|
2021-10-19,257.7099914550781,262.44000244140625,257.30999755859375,260.1400146484375,981400.0
|
|
2021-10-20,256.2799987792969,262.5,254.6199951171875,258.6600036621094,613500.0
|
|
2021-10-21,259.7699890136719,261.0799865722656,254.72999572753906,254.72999572753906,786100.0
|
|
2021-10-22,260.3800048828125,260.82000732421875,256.17999267578125,259.1700134277344,739400.0
|
|
2021-10-25,261.04998779296875,265.07000732421875,258.5199890136719,260.0,818600.0
|
|
2021-10-26,255.7100067138672,263.5,255.33999633789062,262.5299987792969,973000.0
|
|
2021-10-27,250.00999450683594,258.29998779296875,249.07000732421875,256.1499938964844,1243900.0
|
|
2021-10-28,244.6300048828125,248.75,239.57000732421875,248.57000732421875,2124600.0
|
|
2021-10-29,247.17999267578125,249.7899932861328,244.00999450683594,244.97000122070312,1044300.0
|
|
2021-11-01,250.1999969482422,250.2100067138672,244.00999450683594,247.1999969482422,962900.0
|
|
2021-11-02,253.6999969482422,256.69000244140625,250.5399932861328,251.4600067138672,908400.0
|
|
2021-11-03,254.25,255.0,248.50999450683594,254.6999969482422,786800.0
|
|
2021-11-04,255.6999969482422,257.5199890136719,250.88999938964844,255.8000030517578,1092000.0
|
|
2021-11-05,254.88999938964844,258.6099853515625,250.77000427246094,257.3800048828125,723500.0
|
|
2021-11-08,257.95001220703125,261.3699951171875,254.0,254.8000030517578,1034300.0
|
|
2021-11-09,268.2799987792969,268.489990234375,258.0,259.239990234375,1430700.0
|
|
2021-11-10,258.0400085449219,269.9100036621094,256.6700134277344,266.9200134277344,1178700.0
|
|
2021-11-11,255.52999877929688,263.2699890136719,255.25999450683594,261.0199890136719,777100.0
|
|
2021-11-12,261.5,262.9700012207031,256.0,257.32000732421875,1091700.0
|
|
2021-11-15,260.0,262.0,257.1099853515625,261.6099853515625,696900.0
|
|
2021-11-16,267.95001220703125,268.17999267578125,258.0199890136719,260.0,1095500.0
|
|
2021-11-17,266.4200134277344,269.3299865722656,263.05999755859375,266.4100036621094,854800.0
|
|
2021-11-18,264.3900146484375,272.2699890136719,261.79998779296875,267.4100036621094,1140500.0
|
|
2021-11-19,240.67999267578125,264.3900146484375,239.91000366210938,264.3500061035156,3026000.0
|
|
2021-11-22,226.25,240.0,226.0500030517578,239.5399932861328,2275200.0
|
|
2021-11-23,215.63999938964844,224.64999389648438,214.57000732421875,224.60000610351562,2524200.0
|
|
2021-11-24,219.5800018310547,220.52999877929688,208.24000549316406,212.86000061035156,1900800.0
|
|
2021-11-26,222.69000244140625,224.2100067138672,217.00999450683594,221.10000610351562,920800.0
|
|
2021-11-29,223.61000061035156,225.72999572753906,218.83999633789062,224.0,1459000.0
|
|
2021-11-30,215.22999572753906,226.4600067138672,213.52000427246094,226.4600067138672,1968500.0
|
|
2021-12-01,198.0800018310547,219.5,196.77999877929688,218.5399932861328,2994300.0
|
|
2021-12-02,221.17999267578125,224.6199951171875,213.19000244140625,215.75,5852500.0
|
|
2021-12-03,214.58999633789062,225.0,210.22999572753906,219.9499969482422,2753900.0
|
|
2021-12-06,217.8800048828125,218.6699981689453,203.93899536132812,212.52000427246094,2120900.0
|
|
2021-12-07,230.44000244140625,232.75999450683594,224.99000549316406,225.0,1969900.0
|
|
2021-12-08,240.07000732421875,244.17999267578125,227.52999877929688,230.44000244140625,2053100.0
|
|
2021-12-09,228.16000366210938,242.89999389648438,226.72999572753906,239.17999267578125,2041700.0
|
|
2021-12-10,223.66000366210938,233.66000366210938,222.47999572753906,229.0,1346300.0
|
|
2021-12-13,221.91000366210938,227.89999389648438,219.02000427246094,221.61000061035156,1272300.0
|
|
2021-12-14,217.36000061035156,222.0,212.38999938964844,217.95399475097656,1485300.0
|
|
2021-12-15,222.5500030517578,224.88999938964844,212.8800048828125,217.02999877929688,1953400.0
|
|
2021-12-16,211.8000030517578,223.75,206.80999755859375,223.08999633789062,2362300.0
|
|
2021-12-17,217.91000366210938,218.86000061035156,200.22000122070312,206.38999938964844,4725500.0
|
|
2021-12-20,218.91000366210938,223.10000610351562,210.92999267578125,214.32000732421875,1919300.0
|
|
2021-12-21,228.3800048828125,229.09500122070312,217.4499969482422,220.70199584960938,1551400.0
|
|
2021-12-22,228.33999633789062,234.7899932861328,225.8699951171875,228.3800048828125,971100.0
|
|
2021-12-23,228.30999755859375,229.3800048828125,224.91000366210938,227.3800048828125,596300.0
|
|
2021-12-27,229.41000366210938,232.0,227.6199951171875,227.9499969482422,798200.0
|
|
2021-12-28,224.47000122070312,230.09500122070312,223.13999938964844,229.9199981689453,545600.0
|
|
2021-12-29,224.17999267578125,224.36000061035156,218.9810028076172,223.14999389648438,818400.0
|
|
2021-12-30,225.0500030517578,229.6699981689453,224.4499969482422,224.97000122070312,735200.0
|
|
2021-12-31,224.1699981689453,227.61000061035156,223.49000549316406,225.0,771000.0
|
|
2022-01-03,222.66000366210938,226.49000549316406,218.6199951171875,223.0500030517578,1249400.0
|
|
2022-01-04,215.00999450683594,222.89999389648438,207.07000732421875,221.75,1968900.0
|
|
2022-01-05,198.58999633789062,212.5449981689453,197.63999938964844,208.11000061035156,2045900.0
|
|
2022-01-06,202.22000122070312,206.52999877929688,192.75,197.64999389648438,2153900.0
|
|
2022-01-07,196.6699981689453,207.02999877929688,195.9499969482422,199.55999755859375,1781400.0
|
|
2022-01-10,201.24000549316406,201.88499450683594,184.02000427246094,189.05999755859375,2915500.0
|
|
2022-01-11,207.97999572753906,213.30999755859375,197.4600067138672,198.61000061035156,1965200.0
|
|
2022-01-12,213.92999267578125,220.8800048828125,211.0399932861328,211.05999755859375,2197400.0
|
|
2022-01-13,202.0,214.3800048828125,201.77999877929688,212.89999389648438,2014500.0
|
|
2022-01-14,204.41000366210938,205.07000732421875,196.0,198.14500427246094,1702700.0
|
|
2022-01-18,197.1999969482422,204.35000610351562,195.8300018310547,199.0,1573300.0
|
|
2022-01-19,197.4199981689453,204.0,195.60000610351562,197.47000122070312,1298800.0
|
|
2022-01-20,200.32000732421875,210.41000366210938,200.16000366210938,203.02000427246094,2227200.0
|
|
2022-01-21,188.25999450683594,205.8800048828125,176.38499450683594,198.7100067138672,6285500.0
|
|
2022-01-24,190.89999389648438,191.6699981689453,172.52999877929688,181.6199951171875,4120900.0
|
|
2022-01-25,177.66000366210938,188.2949981689453,174.52000427246094,184.9600067138672,3547600.0
|
|
2022-01-26,178.0399932861328,190.97999572753906,176.22000122070312,184.00999450683594,3094000.0
|
|
2022-01-27,175.60000610351562,185.25999450683594,175.11000061035156,183.47000122070312,1572800.0
|
|
2022-01-28,184.24000549316406,184.625,171.86000061035156,175.99000549316406,1942000.0
|
|
2022-01-31,197.88999938964844,198.1300048828125,185.77000427246094,185.77000427246094,1763500.0
|
|
2022-02-01,201.4199981689453,201.6300048828125,192.81500244140625,199.39999389648438,1464800.0
|
|
2022-02-02,191.24000549316406,198.3300018310547,187.11000061035156,195.5500030517578,2521700.0
|
|
2022-02-03,182.8000030517578,188.47000122070312,180.0800018310547,185.08999633789062,1810600.0
|
|
2022-02-04,188.86000061035156,191.22000122070312,181.3300018310547,182.8000030517578,1273500.0
|
|
2022-02-07,188.08999633789062,195.38999938964844,186.7899932861328,187.94000244140625,968500.0
|
|
2022-02-08,190.4499969482422,191.49000549316406,182.55999755859375,184.72000122070312,1052600.0
|
|
2022-02-09,195.4600067138672,196.35000610351562,190.0,195.0,933500.0
|
|
2022-02-10,196.27999877929688,203.7899932861328,190.0,191.27000427246094,1749200.0
|
|
2022-02-11,191.77000427246094,201.47000122070312,190.22999572753906,197.80999755859375,1495500.0
|
|
2022-02-14,189.41000366210938,196.0,187.6699981689453,190.8000030517578,1285100.0
|
|
2022-02-15,195.42999267578125,196.9499969482422,190.94000244140625,193.17999267578125,1256900.0
|
|
2022-02-16,188.5500030517578,192.99000549316406,186.00999450683594,191.99000549316406,1579800.0
|
|
2022-02-17,173.4499969482422,185.66000366210938,171.50999450683594,183.89999389648438,2752500.0
|
|
2022-02-18,164.6699981689453,175.25,163.4499969482422,174.2100067138672,3044500.0
|
|
2022-02-22,168.92999267578125,173.58999633789062,163.4199981689453,164.67999267578125,3693600.0
|
|
2022-02-23,159.50999450683594,171.32000732421875,159.47999572753906,169.97999572753906,1932000.0
|
|
2022-02-24,173.55999755859375,174.02999877929688,152.50999450683594,154.0399932861328,3230200.0
|
|
2022-02-25,177.3699951171875,177.61500549316406,168.60000610351562,173.00999450683594,2272000.0
|
|
2022-02-28,182.83999633789062,186.11000061035156,177.3699951171875,177.3699951171875,4097100.0
|
|
2022-03-01,184.13999938964844,188.89500427246094,182.32000732421875,185.0800018310547,2399800.0
|
|
2022-03-02,182.6999969482422,184.64999389648438,177.0,184.1999969482422,2912600.0
|
|
2022-03-03,167.97999572753906,177.9499969482422,161.1199951171875,174.0,5256500.0
|
|
2022-03-04,158.41000366210938,172.97999572753906,157.05999755859375,167.1999969482422,2693900.0
|
|
2022-03-07,154.39999389648438,161.60000610351562,152.88999938964844,159.6300048828125,2141900.0
|
|
2022-03-08,159.5500030517578,164.22000122070312,152.52999877929688,155.49000549316406,2536400.0
|
|
2022-03-09,170.3000030517578,171.8800048828125,161.9949951171875,165.13499450683594,2456700.0
|
|
2022-03-10,165.72000122070312,168.57400512695312,162.72000122070312,167.5500030517578,1374900.0
|
|
2022-03-11,154.05999755859375,167.25,153.82000732421875,167.2100067138672,2057000.0
|
|
2022-03-14,146.10000610351562,156.24000549316406,144.27999877929688,152.5,2393800.0
|
|
2022-03-15,148.92999267578125,149.35000610351562,143.3000030517578,146.6999969482422,2026400.0
|
|
2022-03-16,155.7899932861328,157.72000122070312,145.8800048828125,150.9499969482422,3572600.0
|
|
2022-03-17,161.1199951171875,161.44000244140625,152.38999938964844,154.61000061035156,1849000.0
|
|
2022-03-18,174.5,174.9499969482422,160.6300048828125,160.88999938964844,4094800.0
|
|
2022-03-21,169.41000366210938,176.18499755859375,163.8300018310547,171.36000061035156,1919500.0
|
|
2022-03-22,166.42999267578125,169.4600067138672,154.4499969482422,155.8800048828125,8609300.0
|
|
2022-03-23,148.5500030517578,160.25,148.41000366210938,160.25,7244000.0
|
|
2022-03-24,144.5,149.77999877929688,137.18499755859375,149.77999877929688,8354700.0
|
|
2022-03-25,138.11000061035156,144.99000549316406,135.4600067138672,144.91000366210938,5503400.0
|
|
2022-03-28,149.86000061035156,150.25999450683594,139.0,139.72999572753906,4860600.0
|
|
2022-03-29,156.80999755859375,158.33999633789062,151.3800048828125,152.0,4143900.0
|
|
2022-03-30,152.60000610351562,158.48800659179688,151.9239959716797,154.22000122070312,2101100.0
|
|
2022-03-31,150.9600067138672,152.88499450683594,147.6300048828125,152.1199951171875,2764100.0
|
|
2022-04-01,148.7899932861328,153.1199951171875,147.0,151.22000122070312,2149300.0
|
|
2022-04-04,160.4199981689453,161.58999633789062,149.39999389648438,149.75,2664800.0
|
|
2022-04-05,156.7899932861328,161.61000061035156,155.2760009765625,161.05999755859375,1827300.0
|
|
2022-04-06,150.10000610351562,153.08399963378906,148.1699981689453,152.74000549316406,1499400.0
|
|
2022-04-07,147.57000732421875,151.4199981689453,144.6199951171875,148.19000244140625,1305900.0
|
|
2022-04-08,142.86000061035156,147.5,142.39999389648438,146.3000030517578,1241400.0
|
|
2022-04-11,144.92999267578125,147.77000427246094,138.75999450683594,141.42999267578125,2206000.0
|
|
2022-04-12,143.36000061035156,151.75999450683594,143.22000122070312,148.0,1442500.0
|
|
2022-04-13,150.25,151.6300048828125,140.8699951171875,142.67999267578125,2219100.0
|
|
2022-04-14,143.57000732421875,150.77999877929688,143.22000122070312,150.13999938964844,2036900.0
|
|
2022-04-18,139.7100067138672,143.57000732421875,136.85000610351562,142.83999633789062,1607100.0
|
|
2022-04-19,149.0500030517578,150.80499267578125,139.57000732421875,140.0,1941800.0
|
|
2022-04-20,144.75999450683594,149.57000732421875,143.6199951171875,149.57000732421875,1361200.0
|
|
2022-04-21,138.77000427246094,149.66000366210938,137.57000732421875,147.49000549316406,2081600.0
|
|
2022-04-22,136.3300018310547,141.6300048828125,134.17999267578125,137.27000427246094,1813900.0
|
|
2022-04-25,138.39999389648438,140.22999572753906,134.41000366210938,134.77999877929688,1574100.0
|
|
2022-04-26,129.69000244140625,137.97999572753906,129.61199951171875,136.74000549316406,1643400.0
|
|
2022-04-27,127.05999755859375,132.89999389648438,126.69000244140625,128.36000061035156,1448600.0
|
|
2022-04-28,131.6999969482422,132.9600067138672,124.25,129.97999572753906,1667300.0
|
|
2022-04-29,119.30999755859375,131.05499267578125,118.87999725341797,129.2899932861328,2573400.0
|
|
2022-05-02,123.97000122070312,124.00499725341797,117.05000305175781,118.41000366210938,1667200.0
|
|
2022-05-03,117.72000122070312,125.30000305175781,117.18000030517578,122.8499984741211,2424300.0
|
|
2022-05-04,120.51000213623047,120.55999755859375,110.04000091552734,117.75,3110800.0
|
|
2022-05-05,111.16999816894531,119.16999816894531,109.9000015258789,119.16999816894531,2281500.0
|
|
2022-05-06,102.44999694824219,109.94999694824219,100.05000305175781,109.12000274658203,3986600.0
|
|
2022-05-09,88.83000183105469,100.48999786376953,87.64099884033203,98.23999786376953,5680300.0
|
|
2022-05-10,91.56999969482422,94.5999984741211,84.58000183105469,92.19999694824219,4878100.0
|
|
2022-05-11,84.45999908447266,93.72000122070312,83.26000213623047,89.01000213623047,3949100.0
|
|
2022-05-12,87.69000244140625,89.97000122070312,80.30999755859375,82.08000183105469,3096000.0
|
|
2022-05-13,97.69999694824219,98.29000091552734,90.4000015258789,90.98999786376953,3385800.0
|
|
2022-05-16,89.37000274658203,97.5199966430664,89.0999984741211,95.5,2163700.0
|
|
2022-05-17,87.4800033569336,94.12999725341797,84.47000122070312,92.22000122070312,3368300.0
|
|
2022-05-18,78.7699966430664,86.43000030517578,77.16000366210938,84.43000030517578,6090900.0
|
|
2022-05-19,83.02999877929688,86.33999633789062,77.30000305175781,78.9000015258789,4245700.0
|
|
2022-05-20,84.22000122070312,87.30999755859375,80.30500030517578,86.47000122070312,2779500.0
|
|
2022-05-23,83.51000213623047,84.5999984741211,80.04000091552734,84.02999877929688,2152200.0
|
|
2022-05-24,78.86000061035156,81.66999816894531,77.01000213623047,81.66999816894531,2119800.0
|
|
2022-05-25,82.56999969482422,83.78500366210938,78.0,78.43000030517578,2195000.0
|
|
2022-05-26,81.20999908447266,83.37999725341797,79.26000213623047,79.79000091552734,3314800.0
|
|
2022-05-27,86.05999755859375,86.25,82.375,82.87999725341797,2466400.0
|
|
2022-05-31,83.05000305175781,86.91999816894531,82.55999755859375,85.29000091552734,4354200.0
|
|
2022-06-01,84.43000030517578,87.56999969482422,82.31999969482422,84.43000030517578,2776100.0
|
|
2022-06-02,93.68000030517578,94.22000122070312,83.63999938964844,84.12999725341797,6110400.0
|
|
2022-06-03,98.37999725341797,111.3499984741211,98.12000274658203,107.02300262451172,14341200.0
|
|
2022-06-06,95.0,101.66000366210938,94.16999816894531,101.55000305175781,5703800.0
|
|
2022-06-07,99.73999786376953,99.75,92.08999633789062,93.11000061035156,3973700.0
|
|
2022-06-08,102.19000244140625,105.16000366210938,98.7300033569336,98.93000030517578,3987900.0
|
|
2022-06-09,94.91999816894531,101.13999938964844,94.55999755859375,100.80000305175781,4562700.0
|
|
2022-06-10,90.12000274658203,93.68000030517578,88.69499969482422,92.75,4300800.0
|
|
2022-06-13,81.66000366210938,87.11000061035156,80.83000183105469,85.80999755859375,3578400.0
|
|
2022-06-14,81.47000122070312,84.66000366210938,80.0999984741211,82.37000274658203,2709300.0
|
|
2022-06-15,85.91000366210938,87.61499786376953,82.83100128173828,83.58999633789062,2746500.0
|
|
2022-06-16,79.04000091552734,83.68000030517578,77.96499633789062,82.0,3443100.0
|
|
2022-06-17,82.66999816894531,83.29000091552734,79.4000015258789,80.05999755859375,5344400.0
|
|
2022-06-21,84.12000274658203,86.81999969482422,83.58000183105469,83.75,2633000.0
|
|
2022-06-22,86.0199966430664,87.73999786376953,82.30000305175781,82.48999786376953,2085900.0
|
|
2022-06-23,93.4000015258789,93.98999786376953,86.13999938964844,86.91999816894531,2722100.0
|
|
2022-06-24,101.26000213623047,101.3499984741211,94.3499984741211,94.80000305175781,5863100.0
|
|
2022-06-27,97.26000213623047,101.80999755859375,96.72000122070312,100.88999938964844,2421400.0
|
|
2022-06-28,92.5999984741211,99.61000061035156,91.83000183105469,97.43000030517578,1824400.0
|
|
2022-06-29,93.36000061035156,93.66000366210938,90.0999984741211,92.19999694824219,1902100.0
|
|
2022-06-30,90.4000015258789,92.88999938964844,87.30000305175781,92.31999969482422,2301200.0
|
|
2022-07-01,95.9800033569336,96.2699966430664,88.54000091552734,90.31999969482422,2424500.0
|
|
2022-07-05,102.55999755859375,102.83999633789062,93.80000305175781,95.63999938964844,2751900.0
|
|
2022-07-06,101.33000183105469,106.05000305175781,99.98999786376953,103.02999877929688,2411500.0
|
|
2022-07-07,103.66000366210938,104.29000091552734,100.16999816894531,100.51000213623047,1490000.0
|
|
2022-07-08,103.9000015258789,105.87999725341797,99.80999755859375,100.83999633789062,2313300.0
|
|
2022-07-11,100.37999725341797,104.72000122070312,98.7699966430664,102.58999633789062,2217300.0
|
|
2022-07-12,95.76000213623047,104.52999877929688,94.94499969482422,100.56999969482422,2731700.0
|
|
2022-07-13,97.0999984741211,98.69000244140625,91.29000091552734,93.77999877929688,2016300.0
|
|
2022-07-14,92.83999633789062,96.6500015258789,92.30999755859375,96.06999969482422,2374800.0
|
|
2022-07-15,94.0199966430664,95.81999969482422,91.5,93.54000091552734,1778400.0
|
|
2022-07-18,95.45999908447266,99.19999694824219,95.12999725341797,96.23999786376953,2275400.0
|
|
2022-07-19,95.69000244140625,97.62999725341797,92.19999694824219,97.2699966430664,1728600.0
|
|
2022-07-20,103.02999877929688,104.5999984741211,96.26000213623047,96.26000213623047,2415400.0
|
|
2022-07-21,104.4000015258789,104.9800033569336,101.37000274658203,102.52999877929688,1516800.0
|
|
2022-07-22,101.94999694824219,107.86000061035156,99.91000366210938,104.4000015258789,1611000.0
|
|
2022-07-25,99.13999938964844,101.68000030517578,98.2699966430664,101.68000030517578,1797600.0
|
|
2022-07-26,91.16999816894531,98.94000244140625,91.02999877929688,98.94000244140625,1877700.0
|
|
2022-07-27,96.41999816894531,96.5199966430664,92.47000122070312,93.87000274658203,2001800.0
|
|
2022-07-28,98.4000015258789,98.91999816894531,93.44999694824219,96.44000244140625,1640700.0
|
|
2022-07-29,98.44999694824219,98.64199829101562,95.18000030517578,98.33999633789062,1743200.0
|
|
2022-08-01,98.52999877929688,102.44000244140625,95.25,96.91000366210938,1380800.0
|
|
2022-08-02,97.87999725341797,100.2300033569336,96.32499694824219,96.33999633789062,1339100.0
|
|
2022-08-03,104.48999786376953,106.61000061035156,100.80000305175781,100.95999908447266,3145700.0
|
|
2022-08-04,104.06999969482422,105.41999816894531,100.54000091552734,103.61000061035156,1195000.0
|
|
2022-08-05,104.47000122070312,105.98999786376953,100.2699966430664,101.0,1233400.0
|
|
2022-08-08,107.22000122070312,110.94000244140625,105.02999877929688,105.66999816894531,1680800.0
|
|
2022-08-09,101.43000030517578,106.06300354003906,99.80999755859375,105.87000274658203,2092100.0
|
|
2022-08-10,105.69000244140625,108.12999725341797,104.0199966430664,104.05999755859375,2562400.0
|
|
2022-08-11,102.48999786376953,109.34500122070312,101.88500213623047,107.12999725341797,1688500.0
|
|
2022-08-12,104.1500015258789,104.5,101.4000015258789,104.5,1090400.0
|
|
2022-08-15,107.11000061035156,107.86000061035156,102.3499984741211,102.69999694824219,1230400.0
|
|
2022-08-16,106.0199966430664,107.0999984741211,101.70999908447266,106.0,1451200.0
|
|
2022-08-17,101.72000122070312,104.62999725341797,100.25299835205078,103.69999694824219,1338200.0
|
|
2022-08-18,101.7699966430664,102.56700134277344,99.3499984741211,101.06999969482422,1032900.0
|
|
2022-08-19,96.20999908447266,100.13999938964844,92.9000015258789,99.12000274658203,2984600.0
|
|
2022-08-22,93.5,95.95999908447266,92.41000366210938,94.16999816894531,1636400.0
|
|
2022-08-23,93.51000213623047,97.5199966430664,93.44000244140625,94.83000183105469,1383900.0
|
|
2022-08-24,96.62999725341797,97.88999938964844,93.76499938964844,94.16000366210938,1588900.0
|
|
2022-08-25,98.56999969482422,98.68000030517578,95.34200286865234,96.6500015258789,1865600.0
|
|
2022-08-26,93.4800033569336,99.68000030517578,92.13999938964844,99.68000030517578,1870900.0
|
|
2022-08-29,89.80000305175781,93.58000183105469,89.33499908447266,91.5,2664800.0
|
|
2022-08-30,91.16000366210938,93.77999877929688,88.22000122070312,91.3499984741211,1887300.0
|
|
2022-08-31,91.4000015258789,94.78099822998047,89.76000213623047,93.73999786376953,4914700.0
|
|
2022-09-01,60.599998474121094,69.33999633789062,58.119998931884766,69.15499877929688,45872000.0
|
|
2022-09-02,64.62999725341797,66.4990005493164,61.43000030517578,61.86000061035156,21050100.0
|
|
2022-09-06,60.65999984741211,64.78099822998047,60.52000045776367,64.33999633789062,8497100.0
|
|
2022-09-07,61.189998626708984,61.970001220703125,59.349998474121094,60.81999969482422,7387500.0
|
|
2022-09-08,62.66999816894531,64.18000030517578,59.75,59.959999084472656,4949600.0
|
|
2022-09-09,64.69999694824219,65.2300033569336,62.880001068115234,63.79999923706055,6922000.0
|
|
2022-09-12,64.80000305175781,65.80000305175781,63.72999954223633,65.04000091552734,7237800.0
|
|
2022-09-13,61.47999954223633,63.0099983215332,60.77000045776367,61.540000915527344,5549100.0
|
|
2022-09-14,60.79999923706055,61.849998474121094,60.0099983215332,61.20000076293945,5368900.0
|
|
2022-09-15,62.540000915527344,63.31999969482422,60.11000061035156,60.86000061035156,5468200.0
|
|
2022-09-16,59.0099983215332,60.755001068115234,58.5099983215332,60.27000045776367,9963400.0
|
|
2022-09-19,58.90999984741211,59.369998931884766,57.709999084472656,58.810001373291016,4656600.0
|
|
2022-09-20,58.5,59.869998931884766,57.849998474121094,58.56999969482422,5726300.0
|
|
2022-09-21,56.970001220703125,59.5,56.849998474121094,59.0,3331200.0
|
|
2022-09-22,55.2599983215332,57.15999984741211,55.220001220703125,56.130001068115234,3568800.0
|
|
2022-09-23,54.18000030517578,55.15999984741211,53.150001525878906,53.90999984741211,3916500.0
|
|
2022-09-26,52.84000015258789,55.65999984741211,52.75,54.400001525878906,3755100.0
|
|
2022-09-27,54.06999969482422,55.0,52.93000030517578,54.31999969482422,2916100.0
|
|
2022-09-28,55.650001525878906,56.2400016784668,54.13100051879883,54.540000915527344,3557700.0
|
|
2022-09-29,56.79999923706055,57.10499954223633,54.500999450683594,55.209999084472656,4715700.0
|
|
2022-09-30,56.869998931884766,59.88999938964844,55.849998474121094,56.5,4094000.0
|
|
2022-10-03,57.81999969482422,58.439998626708984,55.369998931884766,57.5,3959900.0
|
|
2022-10-04,59.77000045776367,60.720001220703125,59.119998931884766,59.81999969482422,3440000.0
|
|
2022-10-05,59.4900016784668,59.9900016784668,57.119998931884766,58.2599983215332,2034500.0
|
|
2022-10-06,58.0099983215332,59.470001220703125,57.04999923706055,57.83000183105469,3814100.0
|
|
2022-10-07,53.720001220703125,56.75899887084961,53.54999923706055,56.59000015258789,3034600.0
|
|
2022-10-10,52.02000045776367,53.959999084472656,51.279998779296875,53.7400016784668,3029600.0
|
|
2022-10-11,50.7599983215332,52.4900016784668,49.900001525878906,52.29999923706055,4754200.0
|
|
2022-10-12,50.77000045776367,51.400001525878906,48.849998474121094,50.810001373291016,4054000.0
|
|
2022-10-13,51.40999984741211,52.08000183105469,47.540000915527344,48.45000076293945,4364700.0
|
|
2022-10-14,49.119998931884766,52.88999938964844,49.04999923706055,52.35499954223633,2594500.0
|
|
2022-10-17,52.029998779296875,53.36000061035156,50.2599983215332,51.04999923706055,3545600.0
|
|
2022-10-18,54.40999984741211,56.27000045776367,53.400001525878906,54.349998474121094,4392600.0
|
|
2022-10-19,53.83000183105469,55.4900016784668,53.03499984741211,53.70000076293945,2925300.0
|
|
2022-10-20,54.400001525878906,56.369998931884766,53.63399887084961,54.0,2741500.0
|
|
2022-10-21,55.0099983215332,55.08000183105469,51.779998779296875,53.65999984741211,3396200.0
|
|
2022-10-24,54.709999084472656,55.040000915527344,52.369998931884766,54.40999984741211,2321600.0
|
|
2022-10-25,58.310001373291016,58.349998474121094,55.4900016784668,55.63999938964844,3390600.0
|
|
2022-10-26,56.97999954223633,59.7400016784668,56.27000045776367,56.31399917602539,2521700.0
|
|
2022-10-27,56.529998779296875,58.459999084472656,56.29499816894531,57.52000045776367,2775800.0
|
|
2022-10-28,57.290000915527344,57.38999938964844,55.15999984741211,56.03200149536133,2321000.0
|
|
2022-10-31,56.119998931884766,57.81999969482422,55.56999969482422,57.68000030517578,3486800.0
|
|
2022-11-01,55.0,59.130001068115234,54.939998626708984,58.119998931884766,2291500.0
|
|
2022-11-02,50.93000030517578,54.86000061035156,50.849998474121094,54.72999954223633,3296300.0
|
|
2022-11-03,50.150001525878906,51.05099868774414,48.459999084472656,49.970001220703125,4063900.0
|
|
2022-11-04,45.02000045776367,50.119998931884766,44.119998931884766,50.0,7520700.0
|
|
2022-11-07,47.2400016784668,47.81999969482422,45.209999084472656,47.779998779296875,5522100.0
|
|
2022-11-08,47.70000076293945,49.40999984741211,46.029998779296875,47.689998626708984,3913200.0
|
|
2022-11-09,45.5099983215332,47.5099983215332,45.150001525878906,47.189998626708984,3532500.0
|
|
2022-11-10,49.25,51.9900016784668,48.290000915527344,49.0099983215332,6759400.0
|
|
2022-11-11,54.349998474121094,54.81999969482422,49.04999923706055,49.53499984741211,6175400.0
|
|
2022-11-14,51.40999984741211,54.02000045776367,51.16999816894531,53.345001220703125,4644800.0
|
|
2022-11-15,53.41999816894531,55.43000030517578,52.814998626708984,54.18000030517578,3706700.0
|
|
2022-11-16,50.41999816894531,52.310001373291016,50.06999969482422,51.790000915527344,2885000.0
|
|
2022-11-17,49.06999969482422,50.34000015258789,48.0,48.47999954223633,3112100.0
|
|
2022-11-18,49.86000061035156,50.54999923706055,48.290000915527344,50.41999816894531,10568500.0
|
|
2022-11-21,48.290000915527344,49.529998779296875,47.70399856567383,49.22999954223633,3017900.0
|
|
2022-11-22,47.970001220703125,48.349998474121094,46.775001525878906,47.72999954223633,2640400.0
|
|
2022-11-23,50.7400016784668,51.15999984741211,47.5,48.310001373291016,3558700.0
|
|
2022-11-25,50.09000015258789,50.470001220703125,49.529998779296875,50.310001373291016,1118900.0
|
|
2022-11-28,50.20000076293945,51.279998779296875,49.400001525878906,49.650001525878906,5517800.0
|
|
2022-11-29,51.25,52.4900016784668,50.08000183105469,50.08000183105469,5774500.0
|
|
2022-11-30,53.31999969482422,53.7130012512207,49.0099983215332,49.560001373291016,8751000.0
|
|
2022-12-01,67.43000030517578,67.62000274658203,61.369998931884766,61.95500183105469,20295100.0
|
|
2022-12-02,65.08000183105469,66.94000244140625,63.400001525878906,65.5,6615600.0
|
|
2022-12-05,61.939998626708984,65.08000183105469,60.619998931884766,64.91999816894531,4305400.0
|
|
2022-12-06,61.88999938964844,62.38999938964844,60.220001220703125,62.0,2658100.0
|
|
2022-12-07,61.65999984741211,63.880001068115234,61.084999084472656,62.130001068115234,4468800.0
|
|
2022-12-08,63.81999969482422,65.0,60.5099983215332,62.34000015258789,2769900.0
|
|
2022-12-09,64.41999816894531,65.87000274658203,62.95000076293945,63.470001220703125,3051400.0
|
|
2022-12-12,68.48999786376953,68.7300033569336,64.22000122070312,64.68000030517578,4524900.0
|
|
2022-12-13,70.5199966430664,74.18000030517578,68.0999984741211,73.08000183105469,6229600.0
|
|
2022-12-14,70.91000366210938,72.3499984741211,69.62000274658203,70.5199966430664,2549400.0
|
|
2022-12-15,67.9800033569336,71.43000030517578,67.76000213623047,69.41999816894531,3919500.0
|
|
2022-12-16,67.91999816894531,68.98999786376953,66.4000015258789,67.55999755859375,6281900.0
|
|
2022-12-19,65.3499984741211,68.27999877929688,64.80000305175781,67.94999694824219,2168200.0
|
|
2022-12-20,66.2699966430664,67.05000305175781,63.5,64.08999633789062,2171400.0
|
|
2022-12-21,67.94000244140625,68.12999725341797,61.709999084472656,65.88999938964844,3529600.0
|
|
2022-12-22,67.80999755859375,68.33000183105469,65.5999984741211,66.52999877929688,2761500.0
|
|
2022-12-23,67.04000091552734,67.0999984741211,65.2300033569336,66.62000274658203,1693400.0
|
|
2022-12-27,64.95999908447266,66.22000122070312,64.49099731445312,65.66000366210938,1434900.0
|
|
2022-12-28,65.37999725341797,66.26000213623047,64.5199966430664,64.6449966430664,1477200.0
|
|
2022-12-29,68.37000274658203,68.9000015258789,65.37999725341797,66.29499816894531,1838500.0
|
|
2022-12-30,68.33000183105469,68.48999786376953,66.27999877929688,66.61000061035156,1417600.0
|
|
2023-01-03,69.55000305175781,70.66999816894531,66.95999908447266,69.86000061035156,2074600.0
|
|
2023-01-04,70.18000030517578,71.69999694824219,69.25,71.04000091552734,2237100.0
|
|
2023-01-05,66.76000213623047,69.0999984741211,66.11499786376953,69.05000305175781,2580100.0
|
|
2023-01-06,68.02999877929688,68.375,64.66000366210938,65.7699966430664,2684100.0
|
|
2023-01-09,69.0199966430664,70.94999694824219,67.91999816894531,69.87999725341797,2339800.0
|
|
2023-01-10,67.98999786376953,69.62999725341797,67.12000274658203,68.37999725341797,2733500.0
|
|
2023-01-11,64.9000015258789,67.79000091552734,64.61000061035156,67.41000366210938,4235300.0
|
|
2023-01-12,65.8499984741211,65.9000015258789,62.400001525878906,63.040000915527344,3900900.0
|
|
2023-01-13,69.76000213623047,70.12999725341797,64.62999725341797,64.83999633789062,3635900.0
|
|
2023-01-17,71.12000274658203,71.19999694824219,67.32499694824219,69.7699966430664,2696200.0
|
|
2023-01-18,68.58999633789062,72.58999633789062,68.48999786376953,72.0,2479700.0
|
|
2023-01-19,67.66999816894531,68.18000030517578,65.66100311279297,67.27999877929688,2173400.0
|
|
2023-01-20,68.69999694824219,69.0199966430664,66.91999816894531,68.5,2166600.0
|
|
2023-01-23,69.83000183105469,70.30799865722656,67.88999938964844,69.37999725341797,2692700.0
|
|
2023-01-24,68.69999694824219,72.03900146484375,68.5199966430664,70.22000122070312,2365000.0
|
|
2023-01-25,67.95999908447266,68.44000244140625,64.66999816894531,66.69999694824219,2448100.0
|
|
2023-01-26,69.98999786376953,70.08000183105469,67.45999908447266,69.13999938964844,1993700.0
|
|
2023-01-27,71.37999725341797,72.35800170898438,69.0,69.29000091552734,1728600.0
|
|
2023-01-30,69.20999908447266,74.0,69.16000366210938,74.0,2322900.0
|
|
2023-01-31,73.61000061035156,74.4000015258789,68.91999816894531,69.20999908447266,3275400.0
|
|
2023-02-01,76.1500015258789,76.76499938964844,71.04000091552734,73.5,3537900.0
|
|
2023-02-02,81.2699966430664,82.0999984741211,78.37000274658203,80.70999908447266,5656200.0
|
|
2023-02-03,77.47000122070312,81.13999938964844,76.56999969482422,78.4800033569336,2781700.0
|
|
2023-02-06,76.33999633789062,79.0,75.70999908447266,76.4000015258789,1619100.0
|
|
2023-02-07,77.22000122070312,77.63999938964844,74.12000274658203,76.04000091552734,1480200.0
|
|
2023-02-08,75.91000366210938,78.19000244140625,75.75,77.51000213623047,1669800.0
|
|
2023-02-09,77.16000366210938,78.82499694824219,76.52999877929688,77.0,2040100.0
|
|
2023-02-10,76.38999938964844,76.52999877929688,73.1500015258789,75.98999786376953,2731000.0
|
|
2023-02-13,75.55999755859375,76.36900329589844,73.59500122070312,74.55999755859375,2945800.0
|
|
2023-02-14,77.27999877929688,77.44999694824219,73.02999877929688,73.43000030517578,2499600.0
|
|
2023-02-15,78.45999908447266,78.75,76.02999877929688,77.43000030517578,1913800.0
|
|
2023-02-16,75.2699966430664,77.95999908447266,75.23999786376953,76.33000183105469,1752100.0
|
|
2023-02-17,74.01000213623047,74.79000091552734,71.91000366210938,74.15499877929688,1905500.0
|
|
2023-02-21,72.16999816894531,73.18099975585938,71.20999908447266,72.01000213623047,2065700.0
|
|
2023-02-22,72.55999755859375,73.95500183105469,72.43000030517578,72.87000274658203,1495400.0
|
|
2023-02-23,73.41999816894531,73.70600128173828,70.6500015258789,73.30000305175781,2017900.0
|
|
2023-02-24,72.2699966430664,72.29000091552734,70.12000274658203,71.04000091552734,1646700.0
|
|
2023-02-27,71.63999938964844,73.5999984741211,71.4800033569336,72.83999633789062,1621300.0
|
|
2023-02-28,71.29000091552734,72.55999755859375,70.30999755859375,72.20999908447266,2639500.0
|
|
2023-03-01,71.44000244140625,72.63999938964844,70.5999984741211,71.54000091552734,3626000.0
|
|
2023-03-02,80.91000366210938,81.55000305175781,76.30000305175781,81.0,13224000.0
|
|
2023-03-03,85.55000305175781,87.45500183105469,81.09100341796875,81.36000061035156,6937700.0
|
|
2023-03-06,84.1500015258789,86.23999786376953,82.86799621582031,85.12999725341797,3257800.0
|
|
2023-03-07,85.41999816894531,87.87999725341797,84.0999984741211,84.6500015258789,2689700.0
|
|
2023-03-08,85.95999908447266,86.54000091552734,83.87999725341797,85.25,2704200.0
|
|
2023-03-09,83.6500015258789,87.2699966430664,83.41999816894531,85.55000305175781,2605100.0
|
|
2023-03-10,81.02999877929688,83.40499877929688,79.41000366210938,83.40499877929688,2987800.0
|
|
2023-03-13,79.98999786376953,82.70999908447266,77.51000213623047,78.98999786376953,2605300.0
|
|
2023-03-14,81.80999755859375,82.61000061035156,80.66000366210938,81.73999786376953,1541100.0
|
|
2023-03-15,83.20999908447266,83.44999694824219,80.44999694824219,80.98999786376953,2040100.0
|
|
2023-03-16,84.36000061035156,84.94999694824219,81.11000061035156,83.23999786376953,2460700.0
|
|
2023-03-17,83.83000183105469,85.43000030517578,82.9800033569336,85.12000274658203,3018600.0
|
|
2023-03-20,84.23999786376953,84.4800033569336,82.30500030517578,83.27999877929688,1791800.0
|
|
2023-03-21,84.4800033569336,86.05000305175781,83.43000030517578,84.87999725341797,2318100.0
|
|
2023-03-22,82.29000091552734,85.05999755859375,82.16999816894531,84.11000061035156,1960400.0
|
|
2023-03-23,84.26000213623047,85.23500061035156,82.95999908447266,83.22000122070312,1578000.0
|
|
2023-03-24,82.25,83.93000030517578,82.05999755859375,83.77999877929688,1234900.0
|
|
2023-03-27,83.33000183105469,83.73999786376953,81.79000091552734,82.30000305175781,1790500.0
|
|
2023-03-28,82.16000366210938,83.68000030517578,81.9749984741211,83.31999969482422,1250100.0
|
|
2023-03-29,84.19000244140625,84.8499984741211,82.84600067138672,83.30000305175781,1430500.0
|
|
2023-03-30,84.33999633789062,85.94000244140625,84.06999969482422,85.2300033569336,1179800.0
|
|
2023-03-31,86.23999786376953,86.62999725341797,83.80000305175781,84.97000122070312,1943000.0
|
|
2023-04-03,83.44999694824219,85.87000274658203,83.30000305175781,85.7699966430664,1803500.0
|
|
2023-04-04,82.2300033569336,84.05999755859375,81.97000122070312,83.83999633789062,1742800.0
|
|
2023-04-05,78.58999633789062,81.6449966430664,77.62999725341797,81.5,2379500.0
|
|
2023-04-06,79.95999908447266,80.01000213623047,76.69999694824219,78.0,1902900.0
|
|
2023-04-10,78.01000213623047,78.9800033569336,76.5999984741211,78.87000274658203,1957900.0
|
|
2023-04-11,78.2300033569336,78.6449966430664,75.73999786376953,77.04000091552734,2602100.0
|
|
2023-04-12,75.95999908447266,80.68000030517578,75.87000274658203,80.29000091552734,1873000.0
|
|
2023-04-13,75.75,77.72000122070312,75.69000244140625,76.08000183105469,1842200.0
|
|
2023-04-14,74.30000305175781,75.37999725341797,73.30000305175781,74.91999816894531,2833500.0
|
|
2023-04-17,77.73999786376953,77.91000366210938,74.0999984741211,75.05999755859375,1805500.0
|
|
2023-04-18,77.80999755859375,80.0999984741211,77.11000061035156,79.58999633789062,1871600.0
|
|
2023-04-19,76.91000366210938,77.51000213623047,76.0999984741211,76.11000061035156,1466600.0
|
|
2023-04-20,76.37000274658203,77.37000274658203,75.52999877929688,75.80999755859375,1273800.0
|
|
2023-04-21,75.95999908447266,77.29000091552734,75.77999877929688,76.80999755859375,1073800.0
|
|
2023-04-24,73.1500015258789,76.31999969482422,73.06500244140625,76.20999908447266,1666600.0
|
|
2023-04-25,69.87999725341797,72.37000274658203,69.7699966430664,72.18000030517578,2783800.0
|
|
2023-04-26,69.23999786376953,71.4000015258789,68.94999694824219,71.30999755859375,2147000.0
|
|
2023-04-27,70.02999877929688,70.5,68.93000030517578,70.11000061035156,1477300.0
|
|
2023-04-28,68.52999877929688,69.27999877929688,67.25,68.44000244140625,2045100.0
|
|
2023-05-01,68.63999938964844,68.63999938964844,66.81999969482422,67.41000366210938,2353000.0
|
|
2023-05-02,70.27999877929688,70.5,67.18000030517578,68.3499984741211,3461000.0
|
|
2023-05-03,70.1500015258789,70.8499984741211,68.12999725341797,70.19999694824219,2655600.0
|
|
2023-05-04,72.6500015258789,73.08999633789062,69.81999969482422,69.81999969482422,2506200.0
|
|
2023-05-05,73.77999877929688,74.26000213623047,72.58000183105469,72.91000366210938,1467300.0
|
|
2023-05-08,79.25,79.4000015258789,75.25,75.2699966430664,3328600.0
|
|
2023-05-09,76.02999877929688,80.08000183105469,75.94999694824219,79.0,1984300.0
|
|
2023-05-10,78.25,79.19999694824219,76.3499984741211,76.62000274658203,1900200.0
|
|
2023-05-11,78.88999938964844,79.12999725341797,77.11000061035156,78.25,1829100.0
|
|
2023-05-12,76.47000122070312,78.75,75.30999755859375,78.75,1628900.0
|
|
2023-05-15,78.37999725341797,78.63999938964844,76.19499969482422,76.51000213623047,1450500.0
|
|
2023-05-16,78.11000061035156,78.55500030517578,76.73999786376953,77.12999725341797,975200.0
|
|
2023-05-17,80.3499984741211,80.47000122070312,77.47000122070312,78.2699966430664,1337900.0
|
|
2023-05-18,81.19000244140625,81.37000274658203,79.47000122070312,80.3499984741211,1931100.0
|
|
2023-05-19,82.1500015258789,82.56999969482422,80.37000274658203,80.68000030517578,1917500.0
|
|
2023-05-22,85.44000244140625,85.8550033569336,81.3499984741211,81.7300033569336,2475300.0
|
|
2023-05-23,83.41999816894531,86.79000091552734,83.06999969482422,84.86000061035156,1718300.0
|
|
2023-05-24,84.66999816894531,85.23999786376953,82.54000091552734,83.0,1613700.0
|
|
2023-05-25,84.56999969482422,85.7300033569336,83.54000091552734,85.41000366210938,1547800.0
|
|
2023-05-26,88.0999984741211,88.76000213623047,84.44999694824219,84.56999969482422,2221200.0
|
|
2023-05-30,90.11000061035156,91.0,87.65499877929688,90.41999816894531,3273300.0
|
|
2023-05-31,90.9000015258789,91.5,88.8499984741211,89.63999938964844,5496900.0
|
|
2023-06-01,74.69000244140625,75.77999877929688,70.19999694824219,74.13999938964844,19694200.0
|
|
2023-06-02,73.83000183105469,76.16000366210938,73.2020034790039,76.0,6582200.0
|
|
2023-06-05,72.01000213623047,73.70500183105469,71.30000305175781,73.5,4972900.0
|
|
2023-06-06,72.63999938964844,73.75,71.30000305175781,71.7300033569336,2870900.0
|
|
2023-06-07,72.02999877929688,73.31999969482422,71.36000061035156,72.80000305175781,2439600.0
|
|
2023-06-08,71.44999694824219,72.97000122070312,71.36000061035156,71.87000274658203,2093200.0
|
|
2023-06-09,71.4000015258789,73.05999755859375,70.83100128173828,71.55000305175781,2495500.0
|
|
2023-06-12,73.08999633789062,73.3499984741211,71.45500183105469,71.81999969482422,2353300.0
|
|
2023-06-13,76.06999969482422,76.08999633789062,73.58499908447266,74.29000091552734,4035300.0
|
|
2023-06-14,74.41999816894531,76.77999877929688,73.93000030517578,75.80000305175781,2672500.0
|
|
2023-06-15,76.18000030517578,76.70999908447266,73.66000366210938,74.12000274658203,2396300.0
|
|
2023-06-16,75.75,77.30000305175781,74.75,76.97000122070312,3922800.0
|
|
2023-06-20,73.3499984741211,75.9800033569336,73.33000183105469,74.48999786376953,1994900.0
|
|
2023-06-21,70.3499984741211,73.08499908447266,69.20999908447266,72.62999725341797,3848000.0
|
|
2023-06-22,70.98999786376953,71.0199966430664,68.9000015258789,69.7300033569336,1969900.0
|
|
2023-06-23,69.25,70.41999816894531,69.19000244140625,70.16999816894531,2002500.0
|
|
2023-06-26,69.62999725341797,70.4000015258789,68.66999816894531,69.29000091552734,1454700.0
|
|
2023-06-27,69.2300033569336,70.33200073242188,68.69000244140625,69.7699966430664,2251300.0
|
|
2023-06-28,69.58999633789062,70.18000030517578,68.5199966430664,69.31999969482422,2643800.0
|
|
2023-06-29,69.16999816894531,69.87000274658203,68.68499755859375,69.54000091552734,2002800.0
|
|
2023-06-30,69.3499984741211,70.9800033569336,69.20999908447266,69.5,2126500.0
|
|
2023-07-03,69.26000213623047,70.5,68.66999816894531,69.66999816894531,1396600.0
|
|
2023-07-05,70.33999633789062,70.5,68.12999725341797,68.97000122070312,2006900.0
|
|
2023-07-06,68.56999969482422,69.0,67.72000122070312,68.9800033569336,2135200.0
|
|
2023-07-07,68.52999877929688,69.61000061035156,68.41000366210938,69.08999633789062,1265000.0
|
|
2023-07-10,69.73999786376953,70.37999725341797,68.08999633789062,68.2699966430664,1915200.0
|
|
2023-07-11,70.58999633789062,70.66999816894531,68.69499969482422,69.8499984741211,2496400.0
|
|
2023-07-12,70.94999694824219,71.94999694824219,69.73999786376953,71.80999755859375,2036300.0
|
|
2023-07-13,73.52999877929688,73.77999877929688,71.41000366210938,71.58999633789062,2707200.0
|
|
2023-07-14,70.69000244140625,74.44000244140625,70.41999816894531,73.69999694824219,2565300.0
|
|
2023-07-17,70.8499984741211,72.18000030517578,70.26000213623047,70.70999908447266,3219400.0
|
|
2023-07-18,70.83999633789062,71.1969985961914,69.93000030517578,70.69000244140625,3107500.0
|
|
2023-07-19,70.37000274658203,73.16000366210938,69.84500122070312,71.66000366210938,3157100.0
|
|
2023-07-20,69.76000213623047,70.5,69.30000305175781,69.69999694824219,2603900.0
|
|
2023-07-21,70.0,71.08999633789062,69.63999938964844,70.56999969482422,1893000.0
|
|
2023-07-24,70.5,71.05699920654297,69.62999725341797,70.19999694824219,1441700.0
|
|
2023-07-25,70.52999877929688,71.93000030517578,70.41999816894531,70.95999908447266,1198900.0
|
|
2023-07-26,71.41000366210938,72.0999984741211,70.25,70.7300033569336,2543100.0
|
|
2023-07-27,70.30999755859375,72.69999694824219,70.0199966430664,72.5,1224800.0
|
|
2023-07-28,73.9800033569336,74.11000061035156,71.11000061035156,71.20999908447266,1767500.0
|
|
2023-07-31,76.86000061035156,76.94000244140625,74.5,74.5,1932700.0
|
|
2023-08-01,76.19000244140625,76.41999816894531,75.19999694824219,76.37000274658203,1185200.0
|
|
2023-08-02,72.33999633789062,75.2300033569336,71.83499908447266,75.19999694824219,1839100.0
|
|
2023-08-03,72.94000244140625,73.68000030517578,71.79000091552734,72.33000183105469,1364600.0
|
|
2023-08-04,72.55999755859375,74.2699966430664,71.79000091552734,73.94000244140625,1745400.0
|
|
2023-08-07,73.12000274658203,73.29000091552734,70.8499984741211,72.75,1471300.0
|
|
2023-08-08,71.4800033569336,71.69999694824219,69.4800033569336,71.66999816894531,1944100.0
|
|
2023-08-09,69.94999694824219,71.83000183105469,69.9000015258789,71.70999908447266,1100700.0
|
|
2023-08-10,72.08000183105469,72.33999633789062,70.75,70.76000213623047,1010600.0
|
|
2023-08-11,71.4000015258789,72.68800354003906,71.19000244140625,71.48999786376953,866500.0
|
|
2023-08-14,72.26000213623047,74.66000366210938,71.0,74.61000061035156,3132200.0
|
|
2023-08-15,72.26000213623047,73.05999755859375,71.5,71.61000061035156,1378800.0
|
|
2023-08-16,72.37000274658203,73.16000366210938,71.55000305175781,71.86000061035156,1423500.0
|
|
2023-08-17,70.70999908447266,72.33999633789062,70.2750015258789,72.33999633789062,1616100.0
|
|
2023-08-18,71.7249984741211,72.05000305175781,68.79000091552734,69.22000122070312,1593800.0
|
|
2023-08-21,72.94000244140625,73.5199966430664,71.81999969482422,71.87999725341797,1621300.0
|
|
2023-08-22,71.37999725341797,73.0,70.93000030517578,72.95999908447266,1361100.0
|
|
2023-08-23,73.51000213623047,73.61000061035156,71.2300033569336,71.72000122070312,1234600.0
|
|
2023-08-24,71.37000274658203,74.16300201416016,71.37000274658203,74.0,1300300.0
|
|
2023-08-25,72.2300033569336,72.4000015258789,70.16999816894531,71.27999877929688,1472800.0
|
|
2023-08-28,72.12000274658203,72.9000015258789,71.41000366210938,71.98999786376953,1762200.0
|
|
2023-08-29,71.86000061035156,73.1500015258789,71.08999633789062,71.9000015258789,2206300.0
|
|
2023-08-30,73.56999969482422,73.79000091552734,71.7750015258789,71.94000244140625,4698000.0
|
|
2023-08-31,83.51000213623047,86.5,78.2300033569336,78.61000061035156,12111300.0
|
|
2023-09-01,86.16000366210938,86.66000366210938,84.36000061035156,84.45999908447266,4478700.0
|
|
2023-09-05,87.16999816894531,88.82599639892578,85.2699966430664,85.27999877929688,4684300.0
|
|
2023-09-06,87.5,88.1500015258789,86.24500274658203,86.51000213623047,3512800.0
|
|
2023-09-07,87.68000030517578,88.80000305175781,86.2300033569336,86.52999877929688,2509000.0
|
|
2023-09-08,87.37999725341797,88.31999969482422,86.54199981689453,87.5999984741211,1655500.0
|
|
2023-09-11,90.08000183105469,90.7300033569336,87.5199966430664,87.5199966430664,2528900.0
|
|
2023-09-12,87.58999633789062,90.42500305175781,87.58999633789062,89.16999816894531,2327600.0
|
|
2023-09-13,87.44000244140625,88.47000122070312,87.08999633789062,87.37999725341797,1854800.0
|
|
2023-09-14,86.02999877929688,87.58899688720703,83.16000366210938,87.4800033569336,4306000.0
|
|
2023-09-15,84.30999755859375,86.37000274658203,83.69999694824219,85.4000015258789,4509600.0
|
|
2023-09-18,83.16000366210938,83.80000305175781,82.1500015258789,83.27999877929688,2347900.0
|
|
2023-09-19,82.04000091552734,83.5999984741211,81.80000305175781,82.56999969482422,1891900.0
|
|
2023-09-20,83.52999877929688,84.55999755859375,81.44999694824219,82.04000091552734,1607800.0
|
|
2023-09-21,81.12999725341797,83.93499755859375,81.08999633789062,82.5,2130300.0
|
|
2023-09-22,80.68000030517578,82.62000274658203,80.55000305175781,82.41000366210938,1204200.0
|
|
2023-09-25,80.19000244140625,80.6050033569336,79.80000305175781,80.43000030517578,1208100.0
|
|
2023-09-26,79.62999725341797,80.5999984741211,79.12000274658203,79.62999725341797,1220600.0
|
|
2023-09-27,80.69999694824219,81.4800033569336,79.5199966430664,79.7699966430664,1210700.0
|
|
2023-09-28,81.45999908447266,81.62999725341797,79.34500122070312,79.68000030517578,1573700.0
|
|
2023-09-29,81.51000213623047,83.88999938964844,80.91000366210938,82.37000274658203,2279200.0
|
|
2023-10-02,80.72000122070312,83.62000274658203,79.80999755859375,82.36000061035156,3208800.0
|
|
2023-10-03,78.83999633789062,81.48999786376953,78.36000061035156,79.5199966430664,1890200.0
|
|
2023-10-04,78.01000213623047,79.69999694824219,77.44000244140625,78.95999908447266,1819700.0
|
|
2023-10-05,76.9800033569336,78.31999969482422,76.41500091552734,78.04000091552734,1778300.0
|
|
2023-10-06,80.41999816894531,80.63500213623047,75.47000122070312,75.52999877929688,2913700.0
|
|
2023-10-09,83.5,85.6500015258789,79.66999816894531,79.66999816894531,3667300.0
|
|
2023-10-10,85.0199966430664,85.9000015258789,82.79000091552734,83.5,2157100.0
|
|
2023-10-11,87.97000122070312,88.0,85.31999969482422,85.4800033569336,3208900.0
|
|
2023-10-12,84.5999984741211,88.05999755859375,84.2249984741211,87.83999633789062,2786900.0
|
|
2023-10-13,83.08000183105469,85.76000213623047,82.76000213623047,85.02999877929688,1394600.0
|
|
2023-10-16,86.51000213623047,87.12999725341797,82.80999755859375,83.0999984741211,1787900.0
|
|
2023-10-17,86.16999816894531,88.52999877929688,85.01000213623047,85.197998046875,2023700.0
|
|
2023-10-18,85.3949966430664,87.33999633789062,85.0,85.06999969482422,1282000.0
|
|
2023-10-19,85.45999908447266,87.18000030517578,85.01000213623047,86.69999694824219,1423600.0
|
|
2023-10-20,75.56999969482422,85.29399871826172,73.55000305175781,85.29000091552734,11009600.0
|
|
2023-10-23,69.41999816894531,70.75,67.80000305175781,69.30000305175781,11192100.0
|
|
2023-10-24,71.91000366210938,72.87999725341797,69.6050033569336,69.80999755859375,4577000.0
|
|
2023-10-25,67.41999816894531,71.94999694824219,66.52999877929688,71.5199966430664,3970400.0
|
|
2023-10-26,67.69999694824219,69.41999816894531,67.25,67.88999938964844,2368200.0
|
|
2023-10-27,67.08000183105469,68.72599792480469,66.73999786376953,68.19999694824219,1630100.0
|
|
2023-10-30,65.76000213623047,67.72000122070312,65.26000213623047,67.48999786376953,1963000.0
|
|
2023-10-31,67.41000366210938,67.94999694824219,65.41000366210938,66.06999969482422,1636300.0
|
|
2023-11-01,68.7300033569336,68.87000274658203,67.2300033569336,67.77999877929688,1612900.0
|
|
2023-11-02,67.98999786376953,70.94999694824219,65.04000091552734,69.91000366210938,3697500.0
|
|
2023-11-03,69.87999725341797,70.81999969482422,68.1500015258789,69.0,2105900.0
|
|
2023-11-06,67.76000213623047,70.12000274658203,67.19999694824219,70.0,2120400.0
|
|
2023-11-07,68.44999694824219,69.69999694824219,67.44000244140625,68.9800033569336,1785400.0
|
|
2023-11-08,67.44999694824219,68.66000366210938,67.04000091552734,68.31999969482422,2236500.0
|
|
2023-11-09,66.30000305175781,68.83999633789062,66.01000213623047,67.48999786376953,2423900.0
|
|
2023-11-10,67.7699966430664,67.98999786376953,65.97799682617188,66.51000213623047,1441100.0
|
|
2023-11-13,68.2300033569336,69.11000061035156,66.98999786376953,67.25,1605300.0
|
|
2023-11-14,70.18000030517578,71.54000091552734,70.05000305175781,70.25,1896400.0
|
|
2023-11-15,70.41000366210938,72.52999877929688,70.25,70.69999694824219,1550300.0
|
|
2023-11-16,69.62000274658203,70.9800033569336,69.29000091552734,69.61000061035156,1405700.0
|
|
2023-11-17,70.22000122070312,70.45999908447266,68.91600036621094,69.48999786376953,1035100.0
|
|
2023-11-20,72.05999755859375,72.22000122070312,70.08999633789062,70.08999633789062,1537800.0
|
|
2023-11-21,71.0199966430664,72.33999633789062,69.95999908447266,71.52999877929688,1732200.0
|
|
2023-11-22,71.93000030517578,73.06999969482422,70.36000061035156,70.8550033569336,1904500.0
|
|
2023-11-24,73.25,73.25,71.5,71.91000366210938,1149700.0
|
|
2023-11-27,70.27999877929688,72.69999694824219,70.27999877929688,72.30999755859375,3988100.0
|
|
2023-11-28,72.61000061035156,73.29000091552734,69.90499877929688,70.02999877929688,3867700.0
|
|
2023-11-29,70.7699966430664,72.13999938964844,67.38999938964844,70.5199966430664,10401600.0
|
|
2023-11-30,67.05000305175781,70.79000091552734,66.69000244140625,69.30000305175781,6770400.0
|
|
2023-12-01,73.62999725341797,73.77999877929688,67.12999725341797,67.2249984741211,5205300.0
|
|
2023-12-04,72.5,74.25,71.80999755859375,72.9000015258789,3207600.0
|
|
2023-12-05,72.69000244140625,72.75,71.1500015258789,71.81999969482422,1833100.0
|
|
2023-12-06,73.9800033569336,74.80000305175781,71.76000213623047,72.8499984741211,2561800.0
|
|
2023-12-07,72.0,73.9800033569336,71.31999969482422,73.9800033569336,3032600.0
|
|
2023-12-08,72.01000213623047,73.5,71.58000183105469,71.88999938964844,2783800.0
|
|
2023-12-11,73.53500366210938,74.06800079345703,71.61000061035156,72.0,1466300.0
|
|
2023-12-12,76.98999786376953,77.44000244140625,73.0,73.37000274658203,3412400.0
|
|
2023-12-13,78.63999938964844,78.9800033569336,76.05999755859375,77.05000305175781,2998000.0
|
|
2023-12-14,81.05999755859375,82.98999786376953,78.58000183105469,80.0,4964300.0
|
|
2023-12-15,83.16999816894531,83.52999877929688,81.12000274658203,81.58000183105469,6174100.0
|
|
2023-12-18,84.3499984741211,84.58000183105469,82.05999755859375,82.87999725341797,3602400.0
|
|
2023-12-19,86.68000030517578,86.87999725341797,84.26000213623047,84.4800033569336,2632600.0
|
|
2023-12-20,85.2699966430664,87.5999984741211,84.95999908447266,86.37000274658203,2080200.0
|
|
2023-12-21,89.04000091552734,89.1500015258789,85.58999633789062,85.6500015258789,3018300.0
|
|
2023-12-22,89.36000061035156,89.80000305175781,88.1500015258789,89.04000091552734,1841200.0
|
|
2023-12-26,91.72000122070312,92.22000122070312,89.06999969482422,89.6500015258789,2321500.0
|
|
2023-12-27,90.5999984741211,92.37999725341797,90.58999633789062,91.66999816894531,2198600.0
|
|
2023-12-28,91.33000183105469,91.7300033569336,89.80000305175781,90.5,1333800.0
|
|
2023-12-29,90.52999877929688,91.6050033569336,89.9800033569336,90.77999877929688,1224500.0
|
|
2024-01-02,87.0,89.31300354003906,86.25,89.0,2551600.0
|
|
2024-01-03,83.87000274658203,86.88800048828125,83.72000122070312,85.68000030517578,1916400.0
|
|
2024-01-04,83.37000274658203,84.31999969482422,82.62000274658203,83.11000061035156,1417100.0
|
|
2024-01-05,82.45999908447266,83.6719970703125,81.80999755859375,81.9000015258789,1638800.0
|
|
2024-01-08,83.86000061035156,83.87000274658203,82.12000274658203,82.31999969482422,1354600.0
|
|
2024-01-09,83.98999786376953,85.55999755859375,83.16999816894531,83.16999816894531,1970100.0
|
|
2024-01-10,83.94999694824219,84.52999877929688,82.41000366210938,84.5,1621900.0
|
|
2024-01-11,83.77999877929688,84.97899627685547,82.48999786376953,83.88999938964844,1491500.0
|
|
2024-01-12,83.79000091552734,85.19000244140625,83.66999816894531,83.91000366210938,1183900.0
|
|
2024-01-16,82.66000366210938,83.31999969482422,82.23999786376953,82.83000183105469,1246200.0
|
|
2024-01-17,81.8499984741211,82.5,79.61000061035156,81.66999816894531,1434200.0
|
|
2024-01-18,81.22000122070312,83.0,80.69000244140625,82.45999908447266,1266800.0
|
|
2024-01-19,81.27999877929688,82.0999984741211,80.52999877929688,81.8499984741211,1825100.0
|
|
2024-01-22,84.55000305175781,86.06999969482422,82.94999694824219,83.33000183105469,3135800.0
|
|
2024-01-23,86.20999908447266,86.30999755859375,84.31400299072266,85.4000015258789,1934400.0
|
|
2024-01-24,85.05999755859375,88.04000091552734,85.00599670410156,87.2699966430664,1505900.0
|
|
2024-01-25,84.51000213623047,86.0,83.94000244140625,86.0,944800.0
|
|
2024-01-26,84.7699966430664,85.5999984741211,83.87000274658203,84.05000305175781,941400.0
|
|
2024-01-29,87.16000366210938,87.19999694824219,84.72000122070312,84.91000366210938,1363500.0
|
|
2024-01-30,85.37999725341797,87.05999755859375,84.94000244140625,86.80000305175781,1057600.0
|
|
2024-01-31,82.6500015258789,85.38999938964844,82.63999938964844,84.95999908447266,1249400.0
|
|
2024-02-01,84.9000015258789,85.51000213623047,82.95999908447266,83.83999633789062,1775700.0
|
|
2024-02-02,82.77999877929688,84.2699966430664,81.69999694824219,83.5999984741211,1806300.0
|
|
2024-02-05,82.13999938964844,82.54499816894531,80.61000061035156,81.72000122070312,1172300.0
|
|
2024-02-06,81.86000061035156,82.95999908447266,80.39099884033203,82.37000274658203,1004100.0
|
|
2024-02-07,83.55999755859375,83.72699737548828,82.12000274658203,82.25,1671100.0
|
|
2024-02-08,84.68000030517578,85.5,82.70500183105469,83.33999633789062,1154000.0
|
|
2024-02-09,87.8499984741211,88.98999786376953,85.62999725341797,86.0,1823500.0
|
|
2024-02-12,85.93000030517578,88.51000213623047,85.63999938964844,87.69999694824219,1189500.0
|
|
2024-02-13,83.4000015258789,85.45999908447266,80.60600280761719,82.20999908447266,2125400.0
|
|
2024-02-14,87.5999984741211,88.5,83.52999877929688,84.30999755859375,2717200.0
|
|
2024-02-15,89.44000244140625,89.4800033569336,87.0,89.36000061035156,2312400.0
|
|
2024-02-16,88.86000061035156,90.94999694824219,87.88500213623047,90.2300033569336,1825100.0
|
|
2024-02-20,83.66000366210938,86.98999786376953,82.13500213623047,86.94999694824219,2863100.0
|
|
2024-02-21,81.18000030517578,82.54000091552734,79.3499984741211,80.75,2655300.0
|
|
2024-02-22,82.30000305175781,83.31999969482422,81.9000015258789,83.11000061035156,1674500.0
|
|
2024-02-23,83.23999786376953,84.47000122070312,82.43000030517578,82.9800033569336,1465600.0
|
|
2024-02-26,86.31999969482422,86.94000244140625,82.53500366210938,83.5199966430664,2198300.0
|
|
2024-02-27,86.91000366210938,88.1500015258789,85.56500244140625,86.69000244140625,2122900.0
|
|
2024-02-28,87.30000305175781,88.63999938964844,85.39099884033203,86.0,5748800.0
|
|
2024-02-29,107.30000305175781,112.08000183105469,102.7699966430664,107.41999816894531,21550900.0
|
|
2024-03-01,108.48999786376953,110.4000015258789,106.33000183105469,107.63999938964844,5649800.0
|
|
2024-03-04,109.26000213623047,110.0,106.55999755859375,109.48999786376953,2864100.0
|
|
2024-03-05,106.98999786376953,108.44999694824219,104.18000030517578,108.33000183105469,2585500.0
|
|
2024-03-06,108.9000015258789,111.13999938964844,106.87000274658203,109.66000366210938,2737500.0
|
|
2024-03-07,111.48999786376953,112.45099639892578,108.63500213623047,109.83000183105469,3501000.0
|
|
2024-03-08,110.30000305175781,114.5,110.1449966430664,112.5,1862200.0
|
|
2024-03-11,108.30999755859375,110.0,107.08999633789062,109.0,1976600.0
|
|
2024-03-12,107.72000122070312,108.92400360107422,106.8499984741211,108.44000244140625,1456600.0
|
|
2024-03-13,109.66000366210938,110.12999725341797,106.75,107.0999984741211,1393900.0
|
|
2024-03-14,107.69999694824219,109.8030014038086,105.86000061035156,109.58999633789062,1552700.0
|
|
2024-03-15,106.0999984741211,107.58999633789062,105.44999694824219,107.0,2938000.0
|
|
2024-03-18,105.87999725341797,106.88999938964844,104.77999877929688,106.2699966430664,1633100.0
|
|
2024-03-19,105.36000061035156,105.7699966430664,103.61000061035156,104.13999938964844,1120300.0
|
|
2024-03-20,105.5,106.27999877929688,104.7300033569336,105.83000183105469,1317300.0
|
|
2024-03-21,104.76000213623047,107.3010025024414,104.73999786376953,107.06999969482422,1070200.0
|
|
2024-03-22,106.12999725341797,106.51000213623047,103.6500015258789,104.61000061035156,1444400.0
|
|
2024-03-25,105.6500015258789,105.9800033569336,104.5999984741211,105.62000274658203,885500.0
|
|
2024-03-26,104.43000030517578,108.5479965209961,104.12000274658203,106.33000183105469,1504900.0
|
|
2024-03-27,104.91999816894531,105.69000244140625,103.13999938964844,105.44000244140625,1412900.0
|
|
2024-03-28,104.62000274658203,105.94999694824219,104.25,104.80000305175781,1000200.0
|
|
2024-04-01,103.48999786376953,105.01000213623047,102.91999816894531,104.66000366210938,1127000.0
|
|
2024-04-02,102.63999938964844,102.7699966430664,100.79000091552734,102.48999786376953,1313300.0
|
|
2024-04-03,102.16000366210938,102.86000061035156,101.25,102.77999877929688,1028300.0
|
|
2024-04-04,99.41999816894531,102.6500015258789,99.36000061035156,102.20999908447266,1993500.0
|
|
2024-04-05,101.5,101.76000213623047,99.0,99.8499984741211,1255300.0
|
|
2024-04-08,101.01000213623047,101.69000244140625,100.1500015258789,101.19999694824219,634900.0
|
|
2024-04-09,101.2300033569336,101.94000244140625,100.44499969482422,101.0,674100.0
|
|
2024-04-10,99.44999694824219,100.47000122070312,98.62000274658203,98.62000274658203,951400.0
|
|
2024-04-11,100.80000305175781,101.25,99.3499984741211,100.0,965100.0
|
|
2024-04-12,98.26000213623047,100.76000213623047,97.7770004272461,100.76000213623047,1552200.0
|
|
2024-04-15,94.2300033569336,98.0,94.19000244140625,98.0,1725900.0
|
|
2024-04-16,95.01000213623047,95.5,93.33999633789062,94.29000091552734,1098000.0
|
|
2024-04-17,93.80000305175781,95.91999816894531,93.76000213623047,95.30000305175781,990200.0
|
|
2024-04-18,93.70999908447266,95.83999633789062,93.0999984741211,93.80000305175781,801000.0
|
|
2024-04-19,92.02999877929688,94.25499725341797,91.26000213623047,93.2699966430664,1103100.0
|
|
2024-04-22,93.23999786376953,93.91999816894531,91.69000244140625,92.30999755859375,1025600.0
|
|
2024-04-23,94.37000274658203,95.48999786376953,93.33000183105469,93.62000274658203,806300.0
|
|
2024-04-24,93.76000213623047,96.25,93.19999694824219,95.19999694824219,1302400.0
|
|
2024-04-25,92.93000030517578,93.3949966430664,90.66999816894531,91.54000091552734,854700.0
|
|
2024-04-26,92.29000091552734,94.30000305175781,92.08999633789062,93.66999816894531,793300.0
|
|
2024-04-29,93.16000366210938,94.4000015258789,92.55999755859375,93.30999755859375,975700.0
|
|
2024-04-30,92.9800033569336,93.9800033569336,92.0999984741211,92.0999984741211,1290000.0
|
|
2024-05-01,93.33999633789062,95.41000366210938,92.0260009765625,94.16000366210938,951700.0
|
|
2024-05-02,95.4800033569336,95.5999984741211,92.37000274658203,94.3499984741211,1245500.0
|
|
2024-05-03,96.55000305175781,97.73500061035156,94.9749984741211,96.9000015258789,982300.0
|
|
2024-05-06,99.25,99.47000122070312,96.93000030517578,97.83000183105469,1608800.0
|
|
2024-05-07,98.55999755859375,99.65399932861328,97.94999694824219,98.63999938964844,1081400.0
|
|
2024-05-08,97.54000091552734,98.12000274658203,96.30999755859375,97.23999786376953,1388900.0
|
|
2024-05-09,98.12000274658203,98.12000274658203,96.5999984741211,97.5,763500.0
|
|
2024-05-10,97.41999816894531,98.84700012207031,96.5,98.19999694824219,1227900.0
|
|
2024-05-13,98.4000015258789,99.23999786376953,97.41999816894531,98.0,1523100.0
|
|
2024-05-14,97.88999938964844,99.56999969482422,97.51000213623047,99.01000213623047,933300.0
|
|
2024-05-15,99.2699966430664,100.48999786376953,98.31999969482422,99.02999877929688,1473600.0
|
|
2024-05-16,100.73999786376953,100.79000091552734,98.75,99.08999633789062,1161500.0
|
|
2024-05-17,102.95999908447266,104.10900115966797,100.54000091552734,100.94000244140625,2727500.0
|
|
2024-05-20,102.62999725341797,103.25,101.25,102.8499984741211,1066600.0
|
|
2024-05-21,101.37999725341797,102.33000183105469,101.30000305175781,101.70999908447266,950800.0
|
|
2024-05-22,100.87000274658203,101.96499633789062,100.29499816894531,101.37999725341797,792300.0
|
|
2024-05-23,98.73999786376953,102.75,98.41000366210938,102.04000091552734,1696700.0
|
|
2024-05-24,97.16000366210938,98.38999938964844,96.7249984741211,98.31999969482422,1432400.0
|
|
2024-05-28,96.1500015258789,98.33999633789062,95.13999938964844,98.0,2607800.0
|
|
2024-05-29,96.36000061035156,97.16000366210938,94.79299926757812,95.0199966430664,5162700.0
|
|
2024-05-30,88.80999755859375,101.5,87.81999969482422,100.94000244140625,9808300.0
|
|
2024-05-31,88.68000030517578,91.58799743652344,86.25399780273438,89.20999908447266,4041400.0
|
|
2024-06-03,88.5,91.7300033569336,87.4000015258789,90.48999786376953,2333400.0
|
|
2024-06-04,86.62000274658203,89.0999984741211,86.5199966430664,88.0999984741211,1695900.0
|
|
2024-06-05,88.51000213623047,88.94999694824219,87.01000213623047,87.51000213623047,1529800.0
|
|
2024-06-06,87.69000244140625,89.27999877929688,87.55999755859375,88.2699966430664,1194300.0
|
|
2024-06-07,87.41999816894531,87.70999908447266,86.11000061035156,87.25,1016200.0
|
|
2024-06-10,89.11000061035156,89.31999969482422,86.54000091552734,86.81999969482422,2090000.0
|
|
2024-06-11,89.13999938964844,89.83000183105469,88.29000091552734,88.94999694824219,1517600.0
|
|
2024-06-12,89.29000091552734,91.68000030517578,88.88999938964844,90.56999969482422,1645400.0
|
|
2024-06-13,88.23999786376953,89.41899871826172,87.37000274658203,88.83000183105469,1264600.0
|
|
2024-06-14,89.76000213623047,90.46499633789062,87.91999816894531,88.41000366210938,1500900.0
|
|
2024-06-17,89.77999877929688,90.44999694824219,88.33000183105469,89.04000091552734,1500500.0
|
|
2024-06-18,87.54000091552734,89.98999786376953,87.41000366210938,89.44000244140625,1336100.0
|
|
2024-06-20,86.5199966430664,87.98999786376953,85.7300033569336,87.1500015258789,1606100.0
|
|
2024-06-21,86.91000366210938,87.18000030517578,85.8030014038086,86.31999969482422,3128900.0
|
|
2024-06-24,88.3499984741211,88.68000030517578,86.3499984741211,86.51000213623047,1886300.0
|
|
2024-06-25,88.9000015258789,89.25,87.67500305175781,88.5,1391200.0
|
|
2024-06-26,88.30000305175781,89.36499786376953,88.12999725341797,88.54000091552734,677700.0
|
|
2024-06-27,92.37000274658203,92.58999633789062,88.08799743652344,88.11000061035156,1865700.0
|
|
2024-06-28,93.61000061035156,95.29000091552734,92.5999984741211,92.80000305175781,3899800.0
|
|
2024-07-01,94.55000305175781,94.62999725341797,92.0199966430664,93.13999938964844,1423500.0
|
|
2024-07-02,93.61000061035156,96.2249984741211,93.13999938964844,94.83999633789062,1113500.0
|
|
2024-07-03,93.79000091552734,94.7699966430664,93.41000366210938,94.01000213623047,563700.0
|
|
2024-07-05,96.3499984741211,96.55000305175781,92.79000091552734,93.08000183105469,1239000.0
|
|
2024-07-08,98.05000305175781,98.25,95.7699966430664,96.13999938964844,2013800.0
|
|
2024-07-09,94.63999938964844,98.31999969482422,91.5999984741211,98.0,2134100.0
|
|
2024-07-10,92.79000091552734,95.0,91.13999938964844,95.0,1442200.0
|
|
2024-07-11,93.25,95.87000274658203,92.83999633789062,93.87999725341797,1109900.0
|
|
2024-07-12,96.08000183105469,96.41999816894531,92.81999969482422,93.19000244140625,1603300.0
|
|
2024-07-15,98.47000122070312,99.23999786376953,96.27999877929688,97.0,1568000.0
|
|
2024-07-16,100.38999938964844,100.7300033569336,98.26000213623047,99.4000015258789,1771300.0
|
|
2024-07-17,96.19000244140625,99.41999816894531,95.9000015258789,99.04000091552734,1726200.0
|
|
2024-07-18,93.91999816894531,96.75499725341797,93.25499725341797,96.75,1758900.0
|
|
2024-07-19,94.02999877929688,94.7249984741211,92.63999938964844,94.52999877929688,1412000.0
|
|
2024-07-22,95.0199966430664,96.98999786376953,94.0,94.94000244140625,1293400.0
|
|
2024-07-23,96.05000305175781,97.23999786376953,94.78500366210938,95.0,1121100.0
|
|
2024-07-24,92.69000244140625,96.30000305175781,92.41999816894531,94.76000213623047,1631100.0
|
|
2024-07-25,93.11000061035156,95.06300354003906,90.91999816894531,92.75,1565700.0
|
|
2024-07-26,93.4800033569336,95.18000030517578,91.88999938964844,94.36000061035156,1321700.0
|
|
2024-07-29,94.2300033569336,94.55899810791016,92.30000305175781,93.9000015258789,1117600.0
|
|
2024-07-30,92.81999969482422,95.29000091552734,91.69999694824219,94.70999908447266,822300.0
|
|
2024-07-31,93.94000244140625,94.86000061035156,92.3499984741211,93.68000030517578,741500.0
|
|
2024-08-01,91.37999725341797,94.4000015258789,90.41000366210938,94.31999969482422,1167200.0
|
|
2024-08-02,86.69000244140625,89.6500015258789,86.0199966430664,88.97000122070312,2180000.0
|
|
2024-08-05,82.8499984741211,84.98999786376953,79.68000030517578,80.58999633789062,2254800.0
|
|
2024-08-06,83.80000305175781,84.30000305175781,82.08000183105469,84.08000183105469,2975400.0
|
|
2024-08-07,85.76000213623047,88.9000015258789,85.66999816894531,85.83000183105469,2102800.0
|
|
2024-08-08,88.6500015258789,89.23999786376953,86.0,86.63999938964844,1293000.0
|
|
2024-08-09,90.36000061035156,91.23999786376953,88.7699966430664,88.7699966430664,2164000.0
|
|
2024-08-12,92.0199966430664,92.25,88.69999694824219,90.36000061035156,1310500.0
|
|
2024-08-13,92.81999969482422,94.81999969482422,91.0,92.0199966430664,1565900.0
|
|
2024-08-14,95.08000183105469,95.20999908447266,92.00499725341797,93.25,1623000.0
|
|
2024-08-15,95.51000213623047,97.54000091552734,95.4000015258789,96.5,1292200.0
|
|
2024-08-16,96.69000244140625,96.83999633789062,94.31999969482422,95.19999694824219,1763800.0
|
|
2024-08-19,97.93000030517578,97.93000030517578,95.55999755859375,96.95500183105469,1100100.0
|
|
2024-08-20,97.61000061035156,99.12000274658203,96.87999725341797,97.93000030517578,987500.0
|
|
2024-08-21,97.93000030517578,98.62000274658203,97.37999725341797,98.48999786376953,845000.0
|
|
2024-08-22,97.11000061035156,99.63999938964844,96.80999755859375,98.9000015258789,1447100.0
|
|
2024-08-23,99.01000213623047,99.5,97.30500030517578,98.0,1039300.0
|
|
2024-08-26,97.79000091552734,99.91000366210938,97.11000061035156,99.27999877929688,1652800.0
|
|
2024-08-27,96.9800033569336,97.77999877929688,96.33000183105469,97.20999908447266,1838000.0
|
|
2024-08-28,96.54000091552734,98.26000213623047,95.36000061035156,96.88999938964844,4047500.0
|
|
2024-08-29,79.51000213623047,83.875,77.63999938964844,83.01000213623047,14467000.0
|
|
2024-08-30,78.7300033569336,80.81999969482422,78.05000305175781,80.05999755859375,4434200.0
|
|
2024-09-03,76.04000091552734,80.23999786376953,75.80999755859375,78.58000183105469,3410800.0
|
|
2024-09-04,75.26000213623047,76.9260025024414,74.30000305175781,74.94999694824219,2407600.0
|
|
2024-09-05,74.70999908447266,75.69000244140625,74.11499786376953,74.91999816894531,2228700.0
|
|
2024-09-06,72.44999694824219,75.33999633789062,72.12000274658203,74.98999786376953,2462900.0
|
|
2024-09-09,71.2699966430664,73.13999938964844,71.18000030517578,72.69000244140625,3301100.0
|
|
2024-09-10,71.0,71.69999694824219,70.55999755859375,71.5999984741211,2880700.0
|
|
2024-09-11,73.33999633789062,73.80999755859375,70.80999755859375,70.88999938964844,2386800.0
|
|
2024-09-12,73.5,74.29000091552734,73.06999969482422,73.52999877929688,2156700.0
|
|
2024-09-13,74.05999755859375,75.08999633789062,73.58000183105469,73.75,1496000.0
|
|
2024-09-16,74.02999877929688,74.9280014038086,73.47000122070312,74.01000213623047,1633400.0
|
|
2024-09-17,74.20999908447266,74.94000244140625,73.80999755859375,74.80999755859375,2555900.0
|
|
2024-09-18,73.88999938964844,74.5999984741211,73.44000244140625,74.25,1824400.0
|
|
2024-09-19,75.0199966430664,76.1449966430664,74.81999969482422,75.61000061035156,1940100.0
|
|
2024-09-20,75.75,75.80999755859375,74.31999969482422,74.87000274658203,3813000.0
|
|
2024-09-23,76.18000030517578,76.58999633789062,75.58000183105469,76.06999969482422,2299100.0
|
|
2024-09-24,75.83000183105469,76.53500366210938,75.36000061035156,76.0199966430664,1284300.0
|
|
2024-09-25,74.86000061035156,75.68000030517578,74.52999877929688,74.86000061035156,1899300.0
|
|
2024-09-26,74.29000091552734,75.69000244140625,73.52999877929688,75.54000091552734,2114900.0
|
|
2024-09-27,73.98999786376953,75.18000030517578,73.77999877929688,74.81999969482422,1796800.0
|
|
2024-09-30,74.33999633789062,74.49299621582031,73.6500015258789,73.83999633789062,1846100.0
|
|
2024-10-01,72.58000183105469,74.69999694824219,72.47000122070312,74.62000274658203,1516600.0
|
|
2024-10-02,72.38999938964844,73.20999908447266,72.2699966430664,72.62000274658203,1701400.0
|
|
2024-10-03,72.08999633789062,72.62000274658203,71.62999725341797,71.91999816894531,1354500.0
|
|
2024-10-04,72.30999755859375,73.29000091552734,71.75499725341797,73.29000091552734,1494200.0
|
|
2024-10-07,71.80999755859375,72.62999725341797,71.47000122070312,72.30999755859375,1368400.0
|
|
2024-10-08,73.22000122070312,73.30999755859375,71.91999816894531,71.91999816894531,1148800.0
|
|
2024-10-09,76.5199966430664,76.61000061035156,73.32599639892578,73.44999694824219,2363800.0
|
|
2024-10-10,77.93000030517578,78.4800033569336,76.51000213623047,76.52999877929688,1938400.0
|
|
2024-10-11,77.33999633789062,78.58000183105469,77.12999725341797,77.87000274658203,1960700.0
|
|
2024-10-14,77.97000122070312,78.20999908447266,77.12999725341797,77.70500183105469,1341400.0
|
|
2024-10-15,78.6500015258789,79.47000122070312,77.9000015258789,77.97000122070312,1976400.0
|
|
2024-10-16,75.72000122070312,78.90499877929688,75.36000061035156,78.6500015258789,4049900.0
|
|
2024-10-17,74.44999694824219,76.07499694824219,74.37999725341797,75.55999755859375,3404600.0
|
|
2024-10-18,74.81999969482422,75.08000183105469,74.0199966430664,74.51000213623047,2044100.0
|
|
2024-10-21,74.04000091552734,75.80000305175781,73.93000030517578,74.63999938964844,1322200.0
|
|
2024-10-22,74.02999877929688,74.32499694824219,73.5999984741211,73.76000213623047,1070600.0
|
|
2024-10-23,72.16000366210938,74.36000061035156,72.11000061035156,74.0,2498800.0
|
|
2024-10-24,72.1500015258789,72.83999633789062,71.94000244140625,72.5,1860900.0
|
|
2024-10-25,72.23999786376953,73.11000061035156,71.9000015258789,72.23999786376953,1556400.0
|
|
2024-10-28,73.25,73.45999908447266,72.6500015258789,72.87000274658203,1476600.0
|
|
2024-10-29,73.80999755859375,73.94999694824219,72.4000015258789,73.2699966430664,1170300.0
|
|
2024-10-30,72.4000015258789,74.55999755859375,72.30999755859375,73.7699966430664,1161400.0
|
|
2024-10-31,71.88999938964844,72.60600280761719,71.4800033569336,72.4800033569336,1647400.0
|
|
2024-11-01,73.2300033569336,73.52999877929688,71.7699966430664,72.02999877929688,1306500.0
|
|
2024-11-04,73.23999786376953,73.68000030517578,70.91999816894531,71.5,2389700.0
|
|
2024-11-05,74.06999969482422,74.41999816894531,72.41000366210938,73.11000061035156,1471100.0
|
|
2024-11-06,76.61000061035156,76.72000122070312,75.44999694824219,75.75,2485000.0
|
|
2024-11-07,77.18000030517578,77.66999816894531,76.41000366210938,76.68000030517578,1487100.0
|
|
2024-11-08,76.75,76.95999908447266,75.83000183105469,76.76000213623047,1060600.0
|
|
2024-11-11,78.44999694824219,78.61000061035156,76.92500305175781,77.01000213623047,1467100.0
|
|
2024-11-12,78.22000122070312,79.08000183105469,76.9000015258789,77.0,1397200.0
|
|
2024-11-13,78.41999816894531,80.70999908447266,78.03600311279297,78.05999755859375,2213700.0
|
|
2024-11-14,76.93000030517578,78.73300170898438,76.41999816894531,78.30000305175781,2154100.0
|
|
2024-11-15,73.66000366210938,76.48999786376953,73.11000061035156,76.45999908447266,1949300.0
|
|
2024-11-18,72.87999725341797,73.91999816894531,72.0999984741211,73.66999816894531,2106300.0
|
|
2024-11-19,74.51000213623047,74.6500015258789,71.83999633789062,72.11000061035156,2239500.0
|
|
2024-11-20,73.69000244140625,74.86000061035156,72.87999725341797,74.58000183105469,2087400.0
|
|
2024-11-21,75.44999694824219,77.26000213623047,74.16000366210938,74.16000366210938,6452900.0
|
|
2024-11-22,76.56999969482422,78.62000274658203,75.31500244140625,77.12999725341797,4535100.0
|
|
2024-11-25,76.5,78.91999816894531,76.125,77.62000274658203,3238700.0
|
|
2024-11-26,76.83000183105469,77.2300033569336,75.25,76.37000274658203,2875500.0
|
|
2024-11-27,76.41999816894531,77.05000305175781,74.80999755859375,76.51000213623047,1855200.0
|