704 lines
39 KiB
Plaintext
704 lines
39 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2020-07-20,1892.8199462890625,1892.8199462890625,1887.8399658203125,1887.8399658203125,5400.0
|
|
2020-07-21,1900.0,1900.0,1900.0,1900.0,42.0
|
|
2020-07-22,1815.0,1815.0,1800.0,1800.0,8220.0
|
|
2020-07-23,1909.0999755859375,1909.0999755859375,1808.0,1808.0,40.0
|
|
2020-07-24,1793.9000244140625,1793.9000244140625,1758.0,1758.0,105.0
|
|
2020-07-28,1767.22998046875,1972.949951171875,1767.22998046875,1972.949951171875,26.0
|
|
2020-07-29,1863.050048828125,1863.050048828125,1863.050048828125,1863.050048828125,5597.0
|
|
2020-07-31,2047.6600341796875,2047.6600341796875,2030.0,2030.0,5941.0
|
|
2020-08-03,2171.0,2266.06005859375,2171.0,2266.06005859375,8942.0
|
|
2020-08-04,2167.0,2200.39990234375,2167.0,2200.39990234375,4247.0
|
|
2020-08-05,2187.0,2187.0,2187.0,2187.0,41.0
|
|
2020-08-07,1985.0,1985.0,1985.0,1985.0,51.0
|
|
2020-08-12,2008.75,2008.75,2008.75,2008.75,387.0
|
|
2020-08-13,1994.0,1994.0,1994.0,1994.0,63.0
|
|
2020-08-18,2028.699951171875,2028.699951171875,2028.699951171875,2028.699951171875,5556.0
|
|
2020-08-19,2138.43994140625,2138.43994140625,2080.0,2080.0,27438.0
|
|
2020-08-24,1857.0,1857.0999755859375,1857.0,1857.0,321.0
|
|
2020-08-26,1928.0,1928.0,1865.0,1865.0,159.0
|
|
2020-08-31,1948.0,1948.0,1948.0,1948.0,83.0
|
|
2020-09-01,1987.050048828125,1987.050048828125,1987.050048828125,1987.050048828125,5354.0
|
|
2020-09-02,1958.0,1961.0,1950.0,1961.0,172.0
|
|
2020-09-08,1748.75,1810.0,1748.75,1810.0,303.0
|
|
2020-09-10,1830.0,1830.0,1830.0,1830.0,185.0
|
|
2020-09-11,1833.25,1833.25,1813.5,1813.5,64.0
|
|
2020-09-14,1763.1300048828125,1916.449951171875,1763.1300048828125,1916.449951171875,35.0
|
|
2020-09-15,1801.9000244140625,1801.9000244140625,1801.9000244140625,1801.9000244140625,8280.0
|
|
2020-09-18,1663.0,1663.0,1648.0,1660.6500244140625,1305.0
|
|
2020-09-21,1700.8599853515625,1700.8599853515625,1700.8599853515625,1700.8599853515625,837.0
|
|
2020-09-22,1716.0,1716.0,1716.0,1716.0,100.0
|
|
2020-09-23,1712.75,1712.75,1703.0,1703.0,120.0
|
|
2020-09-25,1665.280029296875,1678.0,1665.280029296875,1678.0,19538.0
|
|
2020-10-01,1636.0,1639.7099609375,1636.0,1639.7099609375,4911.0
|
|
2020-10-05,1670.760009765625,1670.760009765625,1547.0,1549.56005859375,675.0
|
|
2020-10-07,1590.0,1600.9000244140625,1590.0,1600.9000244140625,2742.0
|
|
2020-10-09,1652.25,1652.25,1652.25,1652.25,119.0
|
|
2020-10-12,1800.47998046875,1800.47998046875,1747.199951171875,1747.199951171875,14823.0
|
|
2020-10-16,1813.6500244140625,1813.6500244140625,1813.6500244140625,1813.6500244140625,35.0
|
|
2020-10-20,1896.5,1896.5,1880.0,1880.0,6301.0
|
|
2020-10-21,1896.25,1938.300048828125,1896.25,1917.0,20530.0
|
|
2020-10-22,1859.8299560546875,1859.8299560546875,1859.8299560546875,1859.8299560546875,147.0
|
|
2020-10-26,1852.5,1852.5,1852.5,1852.5,29.0
|
|
2020-10-27,1945.699951171875,1945.699951171875,1879.4000244140625,1879.4000244140625,4330.0
|
|
2020-10-30,1864.0,1864.0,1864.0,1864.0,17.0
|
|
2020-11-03,2099.409912109375,2099.409912109375,2099.409912109375,2099.409912109375,14571.0
|
|
2020-11-05,2308.699951171875,2308.699951171875,2308.699951171875,2308.699951171875,31.0
|
|
2020-11-09,2226.0,2367.0,2226.0,2357.0,228.0
|
|
2020-11-13,2983.75,2983.75,2983.75,2983.75,61.0
|
|
2020-11-17,2680.0,2769.14990234375,2680.0,2769.14990234375,46.0
|
|
2020-11-18,2668.0,2687.0,2653.0,2653.0,22874.0
|
|
2020-11-20,2870.300048828125,2908.0,2870.300048828125,2908.0,356.0
|
|
2020-11-23,2881.0,2881.0,2881.0,2881.0,104.0
|
|
2020-11-24,3040.0,3040.0,2902.0,2902.0,88.0
|
|
2020-11-25,2724.5,2740.0,2719.0,2740.0,97.0
|
|
2020-11-30,2775.0,2804.0,2752.0,2804.0,147.0
|
|
2020-12-04,2870.0,2870.0,2870.0,2870.0,50.0
|
|
2020-12-09,2938.199951171875,2950.0,2938.199951171875,2950.0,125.0
|
|
2020-12-10,3098.0,3126.570068359375,3098.0,3126.570068359375,42.0
|
|
2020-12-15,2808.449951171875,2810.0,2808.449951171875,2810.0,324.0
|
|
2020-12-18,2976.590087890625,2976.590087890625,2976.590087890625,2976.590087890625,151.0
|
|
2020-12-22,2806.7900390625,2847.199951171875,2802.0,2847.199951171875,304.0
|
|
2020-12-24,3018.0,3018.0,3018.0,3018.0,8.0
|
|
2020-12-28,2891.0,2891.0,2891.0,2891.0,105.0
|
|
2020-12-29,3250.0,3250.0,3250.0,3250.0,112.0
|
|
2021-01-07,3660.0,3660.0,3660.0,3660.0,34.0
|
|
2021-01-08,3670.0,3670.0,3670.0,3670.0,14.0
|
|
2021-01-11,3440.0,3493.0,3400.0,3493.0,955.0
|
|
2021-01-12,3400.0,3400.0,3400.0,3400.0,76.0
|
|
2021-01-13,3269.2900390625,3275.0,3187.0,3227.0,185.0
|
|
2021-01-14,3305.0,3380.0,3305.0,3380.0,200.0
|
|
2021-01-15,3173.39990234375,3309.0,3173.39990234375,3309.0,185.0
|
|
2021-01-19,3312.5,3371.25,3312.5,3371.25,1070.0
|
|
2021-01-20,3376.5,3463.0,3376.5,3445.0,518.0
|
|
2021-01-25,3600.0,3830.0,3600.0,3680.5,1170.0
|
|
2021-01-26,3456.0,3539.0,3456.0,3539.0,785.0
|
|
2021-01-27,3383.0,3383.0,3383.0,3383.0,65.0
|
|
2021-01-28,3435.0,3491.3701171875,3435.0,3482.239990234375,128.0
|
|
2021-02-03,3998.0,3998.0,3880.0,3942.199951171875,476.0
|
|
2021-02-04,4011.0,4080.0,4011.0,4080.0,174.0
|
|
2021-02-08,3896.0,3903.0,3886.0,3886.0,335.0
|
|
2021-02-09,3845.0,3880.0,3815.0,3880.0,570.0
|
|
2021-02-10,4085.0,4085.0,3970.0,3970.0,49381.0
|
|
2021-02-11,3980.0,4149.0,3980.0,4090.0,24456.0
|
|
2021-02-12,3935.0,3978.0,3935.0,3978.0,73285.0
|
|
2021-02-16,4125.0,4255.0,4125.0,4233.0,254.0
|
|
2021-02-17,4115.0,4150.0,4115.0,4150.0,257.0
|
|
2021-02-18,3950.0,4100.0,3950.0,4003.0,177.0
|
|
2021-02-19,4030.0,4105.0,4030.0,4105.0,240.0
|
|
2021-02-22,3997.139892578125,3997.139892578125,3997.139892578125,3997.139892578125,66.0
|
|
2021-02-23,3705.0,3880.0,3685.780029296875,3700.010009765625,4912.0
|
|
2021-02-24,3650.0,3800.0,3649.0,3800.0,772.0
|
|
2021-02-25,3750.0,3750.0,3750.0,3750.0,30.0
|
|
2021-02-26,3600.0,3605.0,3560.0,3560.0,317.0
|
|
2021-03-01,3825.0,3825.0,3825.0,3825.0,27.0
|
|
2021-03-03,3522.0,3534.0,3522.0,3534.0,64.0
|
|
2021-03-04,3320.0,3390.0,3320.0,3390.0,30.0
|
|
2021-03-08,3060.0,3236.0,3060.0,3236.0,64.0
|
|
2021-03-11,3398.989990234375,3398.989990234375,3307.0,3307.0,769.0
|
|
2021-03-12,3378.989990234375,3378.989990234375,3320.0,3320.0,233.0
|
|
2021-03-17,3013.0,3013.0,2983.0,2983.0,1798.0
|
|
2021-03-18,2870.10009765625,3100.0,2870.10009765625,3100.0,221.0
|
|
2021-03-19,2900.0,3000.0,2900.0,3000.0,104.0
|
|
2021-03-22,2870.989990234375,2870.989990234375,2800.0,2855.0,349.0
|
|
2021-03-24,2597.800048828125,2679.0,2597.800048828125,2671.0,463.0
|
|
2021-03-25,2644.2099609375,2644.2099609375,2550.0,2600.0,523.0
|
|
2021-03-26,2685.0,2695.0,2623.0,2653.0,1025.0
|
|
2021-03-29,2729.989990234375,2780.0,2729.989990234375,2780.0,79.0
|
|
2021-04-05,2865.0,2865.0,2865.0,2865.0,263.0
|
|
2021-04-06,3024.1201171875,3024.1201171875,3024.1201171875,3024.1201171875,904.0
|
|
2021-04-07,2808.0,2900.0,2808.0,2900.0,81.0
|
|
2021-04-09,2762.0,2762.0,2762.0,2762.0,44.0
|
|
2021-04-12,2677.050048828125,2686.0,2675.0,2686.0,584.0
|
|
2021-04-13,2700.0,2700.0,2700.0,2700.0,26.0
|
|
2021-04-14,2720.0,2720.0,2720.0,2720.0,30.0
|
|
2021-04-16,2663.0,2663.989990234375,2655.0,2655.0,100.0
|
|
2021-04-19,2620.0,2620.0,2620.0,2620.0,54.0
|
|
2021-04-20,2520.0,2520.0,2500.0,2500.0,101.0
|
|
2021-04-21,2550.0,2550.0,2550.0,2550.0,14.0
|
|
2021-04-27,2780.0,2785.0,2760.010009765625,2760.010009765625,78.0
|
|
2021-04-28,2840.0,2840.0,2840.0,2840.0,112.0
|
|
2021-04-30,2760.0,2798.590087890625,2760.0,2798.590087890625,27.0
|
|
2021-05-03,2690.0,2690.0,2690.0,2690.0,14.0
|
|
2021-05-04,2689.989990234375,2703.0,2689.989990234375,2703.0,55.0
|
|
2021-05-05,2690.0,2690.0,2680.0,2685.0,208.0
|
|
2021-05-06,2738.199951171875,2744.0,2738.199951171875,2744.0,50.0
|
|
2021-05-07,2670.0,2672.0,2670.0,2672.0,78.0
|
|
2021-05-10,2370.010009765625,2476.75,2370.010009765625,2476.75,174.0
|
|
2021-05-11,2503.0,2503.0,2320.010009765625,2320.010009765625,237.0
|
|
2021-05-13,2311.0,2343.0,2308.0,2343.0,478.0
|
|
2021-05-20,2607.06005859375,2607.06005859375,2607.06005859375,2607.06005859375,381.0
|
|
2021-05-26,2487.389892578125,2487.389892578125,2475.010009765625,2475.010009765625,73.0
|
|
2021-05-27,2499.0,2499.0,2499.0,2499.0,46.0
|
|
2021-05-28,2497.0,2497.0,2497.0,2497.0,12.0
|
|
2021-06-01,2790.0,2798.0,2700.0,2700.0,279.0
|
|
2021-06-02,2789.989990234375,2789.989990234375,2729.0,2729.0,155.0
|
|
2021-06-03,2675.0,2675.0,2650.0,2657.14990234375,1634.0
|
|
2021-06-04,2635.0,2677.0,2635.0,2677.0,69.0
|
|
2021-06-07,2540.0,2551.0,2515.0,2551.0,253.0
|
|
2021-06-08,2634.52001953125,2634.52001953125,2634.52001953125,2634.52001953125,11.0
|
|
2021-06-09,2600.0,2600.0,2600.0,2600.0,18.0
|
|
2021-06-10,2425.0,2428.0,2423.0,2428.0,393.0
|
|
2021-06-11,2426.0,2426.0,2426.0,2426.0,95.0
|
|
2021-06-14,2425.0,2432.0,2404.0,2404.0,436.0
|
|
2021-06-15,2480.0,2480.0,2430.0,2430.0,651.0
|
|
2021-06-16,2490.0,2500.0,2425.0400390625,2425.0400390625,1728.0
|
|
2021-06-17,2455.10009765625,2455.10009765625,2455.10009765625,2455.10009765625,8.0
|
|
2021-06-18,2599.0,2603.0,2599.0,2600.0,141.0
|
|
2021-06-21,2480.0,2480.0,2480.0,2480.0,31.0
|
|
2021-06-22,2425.0,2481.0,2425.0,2481.0,28.0
|
|
2021-06-25,2550.0,2550.0,2550.0,2550.0,33.0
|
|
2021-06-28,2513.010009765625,2530.0,2513.010009765625,2530.0,31.0
|
|
2021-06-29,2637.10009765625,2643.0,2531.0,2531.0,1878.0
|
|
2021-06-30,2536.0,2637.0,2522.81005859375,2637.0,664.0
|
|
2021-07-01,2496.889892578125,2600.0,2496.889892578125,2600.0,41.0
|
|
2021-07-02,2358.0,2528.489990234375,2338.0,2528.489990234375,221.0
|
|
2021-07-06,2257.0,2300.0,2240.0,2300.0,346.0
|
|
2021-07-07,2175.949951171875,2220.0,2175.949951171875,2220.0,8166.0
|
|
2021-07-08,2182.0,2182.0,2182.0,2182.0,30.0
|
|
2021-07-09,2197.0,2227.18994140625,2190.0,2227.18994140625,113.0
|
|
2021-07-13,2295.0,2295.0,2246.699951171875,2246.699951171875,206.0
|
|
2021-07-14,2160.0,2172.85009765625,2140.0,2150.0,8109.0
|
|
2021-07-20,2063.0,2063.0,2050.0,2050.0,220.0
|
|
2021-07-21,2110.0,2110.0,2102.0,2102.0,669.0
|
|
2021-07-23,1959.989990234375,2030.0,1939.0,1980.0,1037.0
|
|
2021-07-26,1760.8900146484375,1880.0,1760.8900146484375,1880.0,541.0
|
|
2021-07-27,1582.0,1749.989990234375,1554.010009765625,1749.989990234375,466.0
|
|
2021-07-28,1820.0,1849.989990234375,1806.469970703125,1806.469970703125,355.0
|
|
2021-07-29,1810.5,1855.0,1770.0,1855.0,193.0
|
|
2021-07-30,1827.7099609375,1876.989990234375,1876.989990234375,1876.989990234375,6.0
|
|
2021-08-02,1820.0,1827.7099609375,1810.0,1827.7099609375,127.0
|
|
2021-08-03,1761.0,1803.0,1761.0,1803.0,156.0
|
|
2021-08-04,1810.0,1810.0,1810.0,1810.0,6.0
|
|
2021-08-05,1788.0799560546875,1788.0799560546875,1788.0799560546875,1788.0799560546875,9.0
|
|
2021-08-06,1745.0,1746.0,1736.0,1736.0,285.0
|
|
2021-08-09,1860.0,1880.0,1841.0,1841.0,805.0
|
|
2021-08-10,1850.0,1850.0,1850.0,1850.0,25.0
|
|
2021-08-11,1820.0,1820.0,1820.0,1820.0,8.0
|
|
2021-08-12,1799.989990234375,1799.989990234375,1799.989990234375,1799.989990234375,26.0
|
|
2021-08-13,1700.0,1700.0,1677.0,1677.0,689.0
|
|
2021-08-16,1633.5,1650.0,1633.5,1650.0,173.0
|
|
2021-08-17,1600.0,1608.0,1600.0,1608.0,69.0
|
|
2021-08-18,1620.0,1620.0,1582.0,1608.0,40.0
|
|
2021-08-19,1510.0,1620.0,1500.02001953125,1620.0,534.0
|
|
2021-08-20,1620.0699462890625,1620.0699462890625,1620.0699462890625,1620.0699462890625,125.0
|
|
2021-08-23,1655.7099609375,1665.989990234375,1595.0,1595.0,150.0
|
|
2021-08-24,1997.489990234375,2010.0,1880.0,1880.0,1382.0
|
|
2021-08-25,1983.97998046875,2000.0,1940.0,1944.010009765625,779.0
|
|
2021-08-26,1951.9599609375,2040.0,1940.0,1980.0,300.0
|
|
2021-08-27,1900.0,1900.0,1890.0,1890.0,22.0
|
|
2021-08-30,1940.0,1940.0,1860.0,1860.0,368.0
|
|
2021-08-31,2004.2900390625,2004.2900390625,1980.0,1980.0,33.0
|
|
2021-09-01,2133.0,2182.929931640625,2020.0,2020.0,222776.0
|
|
2021-09-02,2054.52001953125,2100.0,2035.0,2050.0,192006.0
|
|
2021-09-03,2049.139892578125,2049.139892578125,2026.02001953125,2046.219970703125,24048.0
|
|
2021-09-07,2155.0,2180.0,2125.0,2143.0,12775.0
|
|
2021-09-08,2090.0,2184.18994140625,2051.0,2184.18994140625,25263.0
|
|
2021-09-09,2078.0,2093.550048828125,2050.0,2050.0,4436.0
|
|
2021-09-10,2090.0,2101.0,2090.0,2101.0,88.0
|
|
2021-09-13,2070.0,2070.0,1969.010009765625,1969.010009765625,116.0
|
|
2021-09-14,2017.0,2029.0,2017.0,2029.0,138.0
|
|
2021-09-15,1960.0,1960.0,1926.0,1930.0,368.0
|
|
2021-09-17,1997.0,2007.0,1987.510009765625,2007.0,324.0
|
|
2021-09-20,1870.0,1905.0,1870.0,1900.0,6813.0
|
|
2021-09-21,1919.0,1920.0,1919.0,1920.0,25.0
|
|
2021-09-22,1960.0,1970.0,1960.0,1960.0,58.0
|
|
2021-09-23,1920.0,1920.0,1920.0,1920.0,15.0
|
|
2021-09-24,1891.0,1891.0,1891.0,1891.0,82.0
|
|
2021-09-27,1933.0,1933.0,1895.0,1895.0,26.0
|
|
2021-09-28,1812.0,1828.989990234375,1806.0,1806.0,45.0
|
|
2021-09-29,1842.0,1850.0,1800.0,1800.0,158.0
|
|
2021-09-30,1871.0,1890.0,1870.0,1890.0,70.0
|
|
2021-10-01,1800.0,1800.0,1800.0,1800.0,26.0
|
|
2021-10-04,1728.010009765625,1750.0,1728.010009765625,1750.0,585.0
|
|
2021-10-06,1855.0,1855.0,1770.0,1770.0,586.0
|
|
2021-10-08,1995.0,1995.0,1995.0,1995.0,108.0
|
|
2021-10-11,1995.0,2016.0,1995.0,2016.0,745.0
|
|
2021-10-12,1957.75,1972.0,1957.75,1972.0,266.0
|
|
2021-10-13,2005.3800048828125,2050.0,2005.3800048828125,2020.0,293.0
|
|
2021-10-14,1934.27001953125,1960.0,1932.4000244140625,1960.0,557.0
|
|
2021-10-18,1938.0,1938.0,1938.0,1938.0,20.0
|
|
2021-10-20,2002.0,2032.0,2002.0,2032.0,9365.0
|
|
2021-10-21,1977.0,1977.0,1955.0,1955.0,50.0
|
|
2021-10-22,2012.0,2090.0,2012.0,2050.0,16539.0
|
|
2021-10-25,2033.0,2033.0,2000.010009765625,2000.010009765625,121.0
|
|
2021-10-26,1883.0,1910.0,1883.0,1900.0,693.0
|
|
2021-11-01,1890.0400390625,1890.0400390625,1879.0899658203125,1879.0899658203125,16.0
|
|
2021-11-03,1909.199951171875,1912.0,1909.0,1912.0,271.0
|
|
2021-11-04,1782.0,1820.0,1763.2099609375,1820.0,887.0
|
|
2021-11-05,1700.0,1730.0,1700.0,1730.0,133.0
|
|
2021-11-08,1708.0,1710.0,1700.0,1700.0,1024.0
|
|
2021-11-09,1698.0,1712.010009765625,1689.9000244140625,1712.010009765625,219.0
|
|
2021-11-10,1788.0,1822.8900146484375,1788.0,1819.0,105604.0
|
|
2021-11-11,1900.0,1900.0,1827.800048828125,1853.5,153971.0
|
|
2021-11-12,1953.739990234375,1953.760009765625,1942.1600341796875,1945.0,46204.0
|
|
2021-11-16,1917.7099609375,1980.0,1902.6099853515625,1980.0,304006.0
|
|
2021-11-17,1847.0,1910.0,1847.0,1910.0,7323.0
|
|
2021-11-18,1748.0,1770.0,1748.0,1770.0,667.0
|
|
2021-11-19,1700.0,1720.2099609375,1700.0,1720.2099609375,235.0
|
|
2021-11-22,1669.1600341796875,1720.0,1639.0,1720.0,36679.0
|
|
2021-11-23,1715.18994140625,1715.18994140625,1715.0,1715.0,22.0
|
|
2021-11-24,1768.489990234375,1768.489990234375,1752.0,1754.989990234375,123.0
|
|
2021-11-26,1475.989990234375,1650.0,1440.0,1650.0,530.0
|
|
2021-11-29,1539.0,1552.0,1539.0,1552.0,317.0
|
|
2021-12-01,1337.0,1425.0,1337.0,1420.010009765625,1119.0
|
|
2021-12-02,1230.0,1300.0,1230.0,1300.0,3355.0
|
|
2021-12-03,1153.8900146484375,1191.7900390625,1112.5,1112.5,410.0
|
|
2021-12-06,1172.0,1172.0,1150.0,1153.8900146484375,1998.0
|
|
2021-12-07,1343.0,1343.0,1305.0,1305.0,1779.0
|
|
2021-12-08,1310.0,1340.0,1310.0,1339.0,285.0
|
|
2021-12-09,1343.989990234375,1343.989990234375,1343.989990234375,1343.989990234375,5721.0
|
|
2021-12-13,1314.3900146484375,1314.3900146484375,1314.3900146484375,1314.3900146484375,48.0
|
|
2021-12-14,1311.0,1311.0,1290.0,1290.0,28.0
|
|
2021-12-15,1270.489990234375,1270.489990234375,1208.219970703125,1208.219970703125,10974.0
|
|
2021-12-16,1197.8900146484375,1197.8900146484375,1197.8900146484375,1197.8900146484375,34.0
|
|
2021-12-17,1198.010009765625,1198.010009765625,1198.010009765625,1198.010009765625,12.0
|
|
2021-12-20,1130.0,1130.0,1125.0,1125.0,460.0
|
|
2021-12-21,1235.0,1235.0,1200.0,1200.0,20.0
|
|
2021-12-22,1200.0,1204.5999755859375,1200.0,1204.5999755859375,63.0
|
|
2021-12-23,1200.0,1200.0,1194.0,1194.0,3156.0
|
|
2021-12-28,1170.0,1170.0,1135.02001953125,1135.02001953125,42.0
|
|
2021-12-29,1119.8299560546875,1119.8299560546875,1119.8299560546875,1119.8299560546875,291.0
|
|
2021-12-31,1206.0,1206.0,1206.0,1206.0,15.0
|
|
2022-01-03,1139.199951171875,1161.5899658203125,1139.199951171875,1161.5899658203125,66.0
|
|
2022-01-04,1020.0,1140.0,1010.0,1140.0,398.0
|
|
2022-01-05,1000.0,1041.0,1000.0,1041.0,80.0
|
|
2022-01-06,1066.0,1066.0,990.0,990.0,49.0
|
|
2022-01-07,1140.0,1186.7900390625,1130.0,1130.0,84.0
|
|
2022-01-10,1152.0,1173.8900146484375,1140.0,1167.0,62.0
|
|
2022-01-11,1233.3399658203125,1233.3399658203125,1230.0,1232.0,136.0
|
|
2022-01-18,1267.0,1280.0,1250.0,1250.0,437.0
|
|
2022-01-20,1377.0,1382.0,1377.0,1380.0,56.0
|
|
2022-01-24,1289.0,1289.0,1289.0,1289.0,11.0
|
|
2022-01-25,1234.0,1248.5699462890625,1234.0,1248.5699462890625,141.0
|
|
2022-01-26,1148.0,1234.0,1148.0,1234.0,70.0
|
|
2022-01-27,1139.989990234375,1139.989990234375,1139.989990234375,1139.989990234375,23.0
|
|
2022-01-28,1094.0,1094.0,1094.0,1094.0,87.0
|
|
2022-01-31,1200.0,1200.0,1123.989990234375,1123.989990234375,77.0
|
|
2022-02-02,1170.0,1170.0,1170.0,1170.0,24.0
|
|
2022-02-03,1220.0,1220.0,1220.0,1220.0,12.0
|
|
2022-02-08,1243.4300537109375,1243.4300537109375,1237.949951171875,1237.949951171875,423.0
|
|
2022-02-09,1286.989990234375,1286.989990234375,1247.4100341796875,1247.4100341796875,16625.0
|
|
2022-02-22,1100.0,1100.0,1100.0,1100.0,30.0
|
|
2022-02-23,1070.0,1070.0,1070.0,1070.0,153.0
|
|
2022-02-24,1024.4000244140625,1024.4000244140625,1017.0,1017.0,159.0
|
|
2022-02-28,1033.2099609375,1054.489990234375,1025.0,1054.489990234375,116.0
|
|
2022-03-01,1050.0,1090.0,1050.0,1090.0,104.0
|
|
2022-03-02,1024.7900390625,1024.7900390625,1024.7900390625,1024.7900390625,8.0
|
|
2022-03-03,926.0,965.0,926.0,965.0,723.0
|
|
2022-03-07,849.0,865.0,840.0,840.0,175.0
|
|
2022-03-08,856.0,856.0,856.0,856.0,7.0
|
|
2022-03-09,901.0,901.0,901.0,901.0,51.0
|
|
2022-03-10,745.0,765.0,740.010009765625,765.0,21831.0
|
|
2022-03-11,700.0,705.0,700.0,705.0,162.0
|
|
2022-03-14,534.6099853515625,650.0,534.6099853515625,650.0,22051.0
|
|
2022-03-15,560.0,575.0,560.0,565.0,125.0
|
|
2022-03-16,885.0,885.0,735.010009765625,735.010009765625,1076.0
|
|
2022-03-22,972.0999755859375,990.0,888.0,888.0,665.0
|
|
2022-03-23,1000.0,1110.989990234375,990.0,990.0,689.0
|
|
2022-03-24,910.0,910.0,906.0,906.0,180.0
|
|
2022-03-25,883.0,904.0,856.7899780273438,904.0,663.0
|
|
2022-03-28,879.0,879.0,849.0,849.0,1540.0
|
|
2022-03-29,914.0,915.0,914.0,914.0,1200.0
|
|
2022-03-30,869.0,920.0,868.0,913.0,3092.0
|
|
2022-03-31,800.0,812.5499877929688,800.0,800.0,1595.0
|
|
2022-04-01,841.5900268554688,850.0,841.5900268554688,850.0,3411.0
|
|
2022-04-04,977.0,980.0,910.0,910.0,3318.0
|
|
2022-04-05,930.7999877929688,932.0499877929688,930.7999877929688,932.0,6114.0
|
|
2022-04-06,909.9000244140625,925.0,886.0999755859375,925.0,6520.0
|
|
2022-04-07,859.0,861.3900146484375,832.2100219726562,845.0,1580.0
|
|
2022-04-08,850.0,859.0,850.0,859.0,291.0
|
|
2022-04-11,840.0,840.0,840.0,840.0,29.0
|
|
2022-04-12,864.2899780273438,864.2899780273438,864.2899780273438,864.2899780273438,9.0
|
|
2022-04-13,879.0999755859375,879.0999755859375,870.0,870.0,1215.0
|
|
2022-04-18,795.0,795.0,750.0,750.0,1839.0
|
|
2022-04-19,797.0,800.6900024414062,785.0,786.4000244140625,1752.0
|
|
2022-04-20,750.0,764.0,745.7999877929688,764.0,77.0
|
|
2022-04-21,700.010009765625,707.5499877929688,700.010009765625,707.5499877929688,206.0
|
|
2022-04-22,723.0,750.0,723.0,733.5900268554688,393.0
|
|
2022-04-25,735.0,735.0,711.1900024414062,711.1900024414062,220.0
|
|
2022-04-26,720.0,720.0,720.0,720.0,332.0
|
|
2022-04-28,774.6900024414062,774.6900024414062,759.5,759.5,111.0
|
|
2022-04-29,886.0,930.0,886.0,890.0,3491.0
|
|
2022-05-03,892.0,892.0,892.0,892.0,62.0
|
|
2022-05-04,852.010009765625,859.0,850.0,855.0,161.0
|
|
2022-05-05,830.0,830.0,830.0,830.0,1176.0
|
|
2022-05-06,786.489990234375,810.0,786.489990234375,810.0,61.0
|
|
2022-05-09,712.8499755859375,712.8499755859375,712.8499755859375,712.8499755859375,1075.0
|
|
2022-05-10,725.0,725.0,701.6699829101562,712.469970703125,22202.0
|
|
2022-05-11,720.0,720.0,720.0,720.0,5.0
|
|
2022-05-12,680.0,680.0,680.0,680.0,6.0
|
|
2022-05-16,767.219970703125,785.0,767.219970703125,785.0,3288.0
|
|
2022-05-18,777.0900268554688,777.0900268554688,777.0900268554688,777.0900268554688,1788.0
|
|
2022-05-19,846.52001953125,846.52001953125,820.0,820.0,46488.0
|
|
2022-05-20,867.0,867.0,867.0,867.0,25.0
|
|
2022-05-23,792.9000244140625,796.5800170898438,787.3800048828125,787.3800048828125,46830.0
|
|
2022-05-24,759.0,759.0,736.0,736.0,3004.0
|
|
2022-05-25,775.0,775.0,755.0,755.0,3054.0
|
|
2022-05-26,830.0,830.0,811.3099975585938,811.3099975585938,1514.0
|
|
2022-05-27,923.989990234375,923.989990234375,850.0,850.0,105.0
|
|
2022-05-31,976.0,1000.0,976.0,1000.0,940.0
|
|
2022-06-01,950.0,1000.0,950.0,1000.0,24.0
|
|
2022-06-02,1028.0,1028.0,987.0,987.0,91.0
|
|
2022-06-03,999.0,999.0,999.0,999.0,25.0
|
|
2022-06-07,1075.199951171875,1075.199951171875,1075.199951171875,1075.199951171875,16.0
|
|
2022-06-08,1270.0,1270.0,1263.0,1263.0,167.0
|
|
2022-06-09,1152.0,1204.449951171875,1148.0,1204.449951171875,709.0
|
|
2022-06-10,1150.0,1150.0,1150.0,1150.0,9.0
|
|
2022-06-13,1120.0,1150.0,1120.0,1150.0,284.0
|
|
2022-06-14,1219.31005859375,1269.0,1219.31005859375,1235.0,575.0
|
|
2022-06-15,1228.0,1228.0,1228.0,1228.0,114.0
|
|
2022-06-16,1231.989990234375,1231.989990234375,1185.81005859375,1205.0,19.0
|
|
2022-06-17,1219.0,1270.0,1219.0,1232.0,814.0
|
|
2022-06-21,1300.0,1300.0,1258.0,1258.0,52.0
|
|
2022-06-23,1280.0,1280.0,1231.9100341796875,1231.9100341796875,23.0
|
|
2022-06-24,1311.0,1317.0,1256.6099853515625,1287.489990234375,261.0
|
|
2022-06-27,1280.0,1313.0,1270.0,1313.0,207.0
|
|
2022-06-28,1269.0,1269.0,1269.0,1269.0,23.0
|
|
2022-06-29,1250.0,1263.0,1250.0,1252.4100341796875,313.0
|
|
2022-07-01,1313.0,1313.0,1293.0,1300.0,227.0
|
|
2022-07-05,1328.0,1328.0,1328.0,1328.0,52.0
|
|
2022-07-06,1274.0,1315.0,1255.0,1315.0,209.0
|
|
2022-07-07,1254.6099853515625,1295.3900146484375,1254.6099853515625,1290.0,107.0
|
|
2022-07-08,1244.0,1244.0,1244.0,1244.0,91.0
|
|
2022-07-11,1130.47998046875,1132.0,1130.0,1130.0,207.0
|
|
2022-07-12,1182.989990234375,1182.989990234375,1116.0,1116.0,44.0
|
|
2022-07-13,1190.0,1190.0,1160.0,1160.0,232.0
|
|
2022-07-14,1125.31005859375,1125.31005859375,1116.010009765625,1116.010009765625,26.0
|
|
2022-07-15,1102.0,1102.0,1102.0,1102.0,135.0
|
|
2022-07-18,1160.0,1160.0,1160.0,1160.0,10.0
|
|
2022-07-19,1125.0,1125.0,1125.0,1125.0,15.0
|
|
2022-07-25,1152.0,1152.0,1130.0,1130.0,1388.0
|
|
2022-07-28,1127.0,1127.0,1127.0,1127.0,46.0
|
|
2022-08-01,1000.0,1000.0,1000.0,1000.0,14.0
|
|
2022-08-02,965.0,966.0,965.0,965.0,169.0
|
|
2022-08-03,1000.0,1000.0,965.0,965.0,133.0
|
|
2022-08-04,1050.0,1058.0,1040.0,1040.0,174.0
|
|
2022-08-17,1000.0,1000.0,1000.0,1000.0,22.0
|
|
2022-08-19,980.0,1000.0,980.0,1000.0,30.0
|
|
2022-08-22,990.0,990.0,990.0,990.0,12.0
|
|
2022-08-25,1195.0,1195.0,1100.0,1100.0,826.0
|
|
2022-08-26,1200.0,1200.0,1200.0,1200.0,50.0
|
|
2022-08-29,1350.0,1400.0,1195.0,1195.0,634.0
|
|
2022-08-30,1303.8199462890625,1338.0,1300.0,1338.0,108.0
|
|
2022-08-31,1435.77001953125,1450.0,1417.0,1440.0,238.0
|
|
2022-09-01,1425.989990234375,1425.989990234375,1380.010009765625,1380.010009765625,56.0
|
|
2022-09-02,1445.0,1450.0,1438.77001953125,1440.0,344.0
|
|
2022-09-12,1400.0,1400.0,1400.0,1400.0,287.0
|
|
2022-09-21,1255.0,1255.0,1255.0,1255.0,618.0
|
|
2022-09-22,1252.0,1252.0,1252.0,1252.0,85.0
|
|
2022-09-29,1229.989990234375,1229.989990234375,1229.989990234375,1229.989990234375,43.0
|
|
2022-10-03,1255.0,1255.0,1255.0,1255.0,216.0
|
|
2022-10-11,1110.0,1140.0,1110.0,1130.0,222.0
|
|
2022-10-13,1073.0,1073.0,1073.0,1073.0,144.0
|
|
2022-10-24,880.989990234375,885.0,836.8400268554688,885.0,5214.0
|
|
2022-10-26,1061.0,1061.0,1061.0,1061.0,145.0
|
|
2022-10-27,1095.0,1100.0,1057.0,1057.0,216.0
|
|
2022-10-28,1050.0,1050.0,1050.0,1050.0,12.0
|
|
2022-10-31,1121.989990234375,1121.989990234375,1100.0,1100.0,331.0
|
|
2022-11-07,1242.0,1242.0,1242.0,1242.0,207.0
|
|
2022-11-08,1208.0,1208.0,1208.0,1208.0,5.0
|
|
2022-11-11,1302.6500244140625,1302.6500244140625,1302.6500244140625,1302.6500244140625,1403.0
|
|
2022-11-15,1362.0,1362.0,1362.0,1362.0,12.0
|
|
2022-11-18,1375.0,1375.0,1372.0,1372.0,690.0
|
|
2022-11-22,1315.0,1315.0,1315.0,1315.0,20.0
|
|
2022-11-25,1270.0,1270.0,1270.0,1270.0,42.0
|
|
2022-11-29,1521.989990234375,1524.0,1521.989990234375,1524.0,556.0
|
|
2022-11-30,1552.0,1552.0,1552.0,1552.0,35.0
|
|
2022-12-01,1591.0,1591.0,1574.97998046875,1574.97998046875,28.0
|
|
2022-12-02,1700.0,1700.0,1593.0,1593.0,135.0
|
|
2022-12-05,1750.0,1750.0,1735.0,1735.0,207.0
|
|
2022-12-06,1720.0,1725.0,1720.0,1725.0,102.0
|
|
2022-12-08,1780.0,1780.0,1730.0,1730.0,206.0
|
|
2022-12-09,1790.0,1798.0,1770.0,1770.0,270.0
|
|
2022-12-13,1760.0,1769.0899658203125,1760.0,1769.0899658203125,21.0
|
|
2022-12-14,1775.0,1775.0,1738.0,1738.0,15.0
|
|
2022-12-15,1710.0,1710.0,1710.0,1710.0,5.0
|
|
2022-12-16,1720.0,1775.0,1720.0,1775.0,101.0
|
|
2022-12-19,1713.989990234375,1713.989990234375,1713.989990234375,1713.989990234375,6.0
|
|
2023-01-04,1716.6600341796875,1716.6600341796875,1716.6600341796875,1716.6600341796875,28.0
|
|
2023-01-05,1850.0,1850.0,1850.0,1850.0,72.0
|
|
2023-01-06,1838.0,1838.0,1838.0,1838.0,1574.0
|
|
2023-01-09,1835.0,1871.0,1835.0,1871.0,33.0
|
|
2023-01-10,1810.0,1810.0,1794.5,1794.5,554.0
|
|
2023-01-12,1735.0,1735.0,1735.0,1735.0,17.0
|
|
2023-01-19,1745.0,1745.0,1739.239990234375,1739.239990234375,101.0
|
|
2023-01-20,1757.0,1770.0,1754.0,1761.5,1482.0
|
|
2023-01-23,1797.989990234375,1797.989990234375,1797.989990234375,1797.989990234375,1000.0
|
|
2023-01-24,1795.0,1795.0,1795.0,1795.0,14.0
|
|
2023-01-25,1817.8800048828125,1819.0,1813.5,1819.0,495.0
|
|
2023-01-26,1927.0,1927.0,1885.0,1898.0,364.0
|
|
2023-01-27,1947.0,1975.0,1947.0,1975.0,164.0
|
|
2023-01-30,1821.300048828125,1931.4000244140625,1821.300048828125,1931.4000244140625,75.0
|
|
2023-02-01,1920.0,1920.0,1920.0,1920.0,28.0
|
|
2023-02-02,1845.0,1850.0,1845.0,1850.0,18.0
|
|
2023-02-03,1850.0,1850.0,1850.0,1850.0,34.0
|
|
2023-02-08,1816.780029296875,1816.780029296875,1816.780029296875,1816.780029296875,21.0
|
|
2023-02-09,1816.780029296875,1816.780029296875,1816.780029296875,1816.780029296875,10.0
|
|
2023-02-15,1748.0,1748.0,1680.0,1680.0,329.0
|
|
2023-02-16,1797.0,1799.0,1778.0,1799.0,201.0
|
|
2023-02-21,1554.0,1675.0,1554.0,1675.0,140.0
|
|
2023-02-27,1586.0,1586.0,1586.0,1586.0,6.0
|
|
2023-03-01,1650.0,1650.0,1650.0,1650.0,33.0
|
|
2023-03-02,1701.0,1701.0,1701.0,1701.0,26.0
|
|
2023-03-03,1715.0,1754.0,1715.0,1754.0,92.0
|
|
2023-03-10,1585.0,1585.0,1584.0,1584.0,392.0
|
|
2023-03-14,1721.0,1721.0,1721.0,1721.0,30.0
|
|
2023-03-15,1721.0,1721.0,1721.0,1721.0,30.0
|
|
2023-03-16,1760.0,1780.0,1730.0,1730.0,238.0
|
|
2023-03-17,1727.0,1727.0,1724.0,1724.0,37.0
|
|
2023-03-23,1465.0,1465.0,1465.0,1465.0,19.0
|
|
2023-03-24,1370.0999755859375,1370.0999755859375,1370.0999755859375,1370.0999755859375,26.0
|
|
2023-03-27,1400.0,1400.0,1400.0,1400.0,7.0
|
|
2023-03-28,1350.0,1350.0999755859375,1350.0,1350.0999755859375,21.0
|
|
2023-03-29,1318.0,1318.0,1318.0,1318.0,8.0
|
|
2023-03-31,1355.0,1355.0,1355.0,1355.0,13.0
|
|
2023-04-10,1290.0,1350.0,1290.0,1350.0,110.0
|
|
2023-04-11,1286.0,1299.5,1286.0,1299.5,38.0
|
|
2023-04-17,1247.0,1247.0,1247.0,1247.0,140.0
|
|
2023-04-18,1270.0,1270.0,1270.0,1270.0,400.0
|
|
2023-04-21,1300.0,1300.0,1300.0,1300.0,32.0
|
|
2023-04-24,1200.0,1200.0,1188.0,1188.0,199.0
|
|
2023-04-25,1168.0,1168.0,1163.0,1163.0,134.0
|
|
2023-04-26,1191.0,1191.0,1191.0,1191.0,11.0
|
|
2023-04-27,1192.5999755859375,1192.5999755859375,1192.5999755859375,1192.5999755859375,10.0
|
|
2023-04-28,1195.0,1195.0,1195.0,1195.0,37.0
|
|
2023-05-03,1150.0,1150.0,1150.0,1150.0,13.0
|
|
2023-05-09,1077.0,1077.0,1077.0,1077.0,140.0
|
|
2023-05-10,1074.0,1074.0,1074.0,1074.0,93.0
|
|
2023-05-16,1149.0,1149.0,1149.0,1149.0,26.0
|
|
2023-05-17,1173.0,1173.0,1173.0,1173.0,100.0
|
|
2023-05-23,1124.0,1124.0,1124.0,1124.0,150.0
|
|
2023-05-25,1104.8900146484375,1104.8900146484375,1084.0,1084.0,27.0
|
|
2023-05-30,1193.0,1254.0,1193.0,1254.0,85.0
|
|
2023-05-31,1141.0,1141.0,1139.0,1139.0,37.0
|
|
2023-06-02,1240.0,1240.0,1240.0,1240.0,40.0
|
|
2023-06-06,1230.0,1230.0,1230.0,1230.0,6.0
|
|
2023-06-08,1311.4599609375,1311.4599609375,1311.4599609375,1311.4599609375,25.0
|
|
2023-06-16,1355.0,1355.0,1350.0,1350.0,135.0
|
|
2023-06-20,1264.6700439453125,1264.6700439453125,1264.6700439453125,1264.6700439453125,13.0
|
|
2023-06-21,1253.1400146484375,1253.5999755859375,1252.0,1253.5999755859375,140.0
|
|
2023-06-29,1164.1800537109375,1164.1800537109375,1164.1800537109375,1164.1800537109375,9.0
|
|
2023-06-30,1170.0,1170.0,1170.0,1170.0,15.0
|
|
2023-07-07,1201.1400146484375,1201.1400146484375,1201.1400146484375,1201.1400146484375,100.0
|
|
2023-07-24,1313.0,1313.0,1313.0,1313.0,6.0
|
|
2023-07-25,1407.0,1407.5,1390.0,1390.0,47.0
|
|
2023-07-27,1405.0899658203125,1405.0899658203125,1405.0899658203125,1405.0899658203125,12.0
|
|
2023-07-28,1464.0,1464.0,1464.0,1464.0,256.0
|
|
2023-08-01,1546.0,1554.0,1546.0,1554.0,640.0
|
|
2023-08-04,1540.0,1540.0,1525.800048828125,1525.800048828125,216.0
|
|
2023-08-07,1450.0,1470.0,1450.0,1470.0,206.0
|
|
2023-08-09,1446.0,1446.0,1446.0,1446.0,70.0
|
|
2023-08-11,1443.5899658203125,1443.5899658203125,1443.5899658203125,1443.5899658203125,51.0
|
|
2023-08-16,1374.989990234375,1374.989990234375,1374.989990234375,1374.989990234375,12.0
|
|
2023-08-17,1335.0,1335.0,1335.0,1335.0,15.0
|
|
2023-08-22,1334.0,1334.0,1334.0,1334.0,35.0
|
|
2023-08-24,1350.0,1350.0,1308.0,1308.0,10.0
|
|
2023-08-30,1643.4200439453125,1662.489990234375,1624.75,1624.75,504.0
|
|
2023-08-31,1694.1600341796875,1694.1700439453125,1649.969970703125,1649.969970703125,74.0
|
|
2023-09-01,1762.0,1762.0,1762.0,1762.0,531.0
|
|
2023-09-06,1783.199951171875,1783.199951171875,1783.199951171875,1783.199951171875,16.0
|
|
2023-09-13,1692.93994140625,1692.93994140625,1692.93994140625,1692.93994140625,10.0
|
|
2023-09-27,1640.0,1640.0,1640.0,1640.0,22.0
|
|
2023-10-06,1947.1700439453125,1947.1700439453125,1885.8599853515625,1885.8599853515625,365.0
|
|
2023-10-09,1965.0,1965.0,1950.0,1950.0,146.0
|
|
2023-10-10,1976.6800537109375,1976.6800537109375,1976.0,1976.0,25.0
|
|
2023-10-11,2005.989990234375,2005.989990234375,1959.0,1959.0,41.0
|
|
2023-10-13,1920.0,1920.0,1920.0,1920.0,10.0
|
|
2023-10-19,1891.1500244140625,1900.3599853515625,1850.0,1850.0,195.0
|
|
2023-10-20,1891.1500244140625,1891.1500244140625,1891.1500244140625,1891.1500244140625,9.0
|
|
2023-10-24,1996.0,1996.0,1996.0,1996.0,9.0
|
|
2023-11-03,1829.2900390625,1829.2900390625,1829.2900390625,1829.2900390625,5.0
|
|
2023-11-06,1890.800048828125,1890.800048828125,1865.0,1865.0,29.0
|
|
2023-11-09,1909.969970703125,1909.969970703125,1909.969970703125,1909.969970703125,57.0
|
|
2023-11-17,2000.0,2000.0,2000.0,2000.0,13.0
|
|
2023-11-21,2020.0,2020.0,2020.0,2020.0,349.0
|
|
2023-11-24,2020.0,2020.0,2020.0,2020.0,12.0
|
|
2023-11-27,2025.0,2028.0,2010.0,2025.0,252.0
|
|
2023-11-29,2439.989990234375,2480.0,2400.0,2400.0,95.0
|
|
2023-11-30,2535.0,2535.0,2440.0,2440.0,45.0
|
|
2023-12-01,2507.0,2515.0,2507.0,2515.0,118.0
|
|
2023-12-04,2501.0,2501.0,2501.0,2501.0,13.0
|
|
2023-12-05,2481.0,2490.0,2481.0,2490.0,87.0
|
|
2023-12-06,2500.0,2500.0,2500.0,2500.0,30.0
|
|
2023-12-20,2530.0,2565.429931640625,2530.0,2565.429931640625,47.0
|
|
2023-12-22,2449.9599609375,2489.989990234375,2449.9599609375,2489.989990234375,62.0
|
|
2023-12-26,2449.89990234375,2449.89990234375,2449.89990234375,2449.89990234375,13.0
|
|
2023-12-27,2443.0,2444.1298828125,2443.0,2444.1298828125,40.0
|
|
2023-12-28,2460.0,2489.090087890625,2460.0,2489.090087890625,12.0
|
|
2023-12-29,2462.0,2462.0,2462.0,2462.0,64.0
|
|
2024-01-02,2424.010009765625,2424.010009765625,2424.010009765625,2424.010009765625,8.0
|
|
2024-01-03,2540.0,2540.0,2540.0,2540.0,44.0
|
|
2024-01-08,2518.35009765625,2518.35009765625,2518.35009765625,2518.35009765625,16.0
|
|
2024-01-09,2568.0,2568.0,2568.0,2568.0,105.0
|
|
2024-01-16,2474.0,2474.0,2474.0,2474.0,43.0
|
|
2024-01-23,2455.0,2455.0,2434.2099609375,2434.2099609375,133.0
|
|
2024-01-24,2478.0,2478.0,2478.0,2478.0,47.0
|
|
2024-01-25,2480.0,2480.010009765625,2480.0,2480.010009765625,47.0
|
|
2024-01-26,2400.010009765625,2400.010009765625,2400.010009765625,2400.010009765625,74.0
|
|
2024-01-29,2258.5,2258.5,2258.5,2258.5,15.0
|
|
2024-01-30,2140.0,2194.0,2140.0,2194.0,66.0
|
|
2024-02-06,2145.22998046875,2168.0,2145.22998046875,2168.0,107.0
|
|
2024-02-09,2149.030029296875,2150.010009765625,2149.030029296875,2150.010009765625,94.0
|
|
2024-02-13,2217.0,2217.010009765625,2217.0,2217.010009765625,181.0
|
|
2024-02-20,2219.27001953125,2219.27001953125,2219.27001953125,2219.27001953125,27.0
|
|
2024-02-23,2189.0,2240.989990234375,2140.0,2200.0,86.0
|
|
2024-02-26,2150.0,2150.0,2099.0,2099.0,24.0
|
|
2024-02-27,2199.0,2199.0,2199.0,2199.0,37.0
|
|
2024-02-28,2150.0,2170.0,2150.0,2170.0,164.0
|
|
2024-03-04,2068.0,2123.7900390625,2068.0,2123.7900390625,26.0
|
|
2024-03-05,2060.0,2060.0,1984.010009765625,1984.010009765625,27.0
|
|
2024-03-07,1977.0,1977.0,1977.0,1977.0,153.0
|
|
2024-03-08,1853.3299560546875,1919.0,1852.0,1919.0,2588.0
|
|
2024-03-11,1879.739990234375,1910.0,1878.0,1888.0,291.0
|
|
2024-03-12,1879.739990234375,1990.0,1990.0,1990.0,15.0
|
|
2024-03-13,2050.0,2120.0,2050.0,2120.0,38.0
|
|
2024-03-14,2031.25,2031.25,2031.25,2031.25,25.0
|
|
2024-03-15,2031.25,2124.18994140625,2089.0,2124.18994140625,19.0
|
|
2024-03-19,2156.0,2156.0,2155.0,2155.0,158.0
|
|
2024-03-20,2222.0,2470.989990234375,2149.989990234375,2469.0,338.0
|
|
2024-03-21,2050.0,2110.010009765625,2045.0,2110.010009765625,575.0
|
|
2024-03-22,2131.14990234375,2131.14990234375,2110.0,2110.0,83.0
|
|
2024-03-25,2000.75,2050.090087890625,2000.75,2050.090087890625,349.0
|
|
2024-03-27,1933.0,2000.0,1933.0,2000.0,98.0
|
|
2024-04-03,1965.0,1965.0,1965.0,1965.0,108.0
|
|
2024-04-04,1950.0,1950.0,1950.0,1950.0,413.0
|
|
2024-04-05,1949.989990234375,1949.989990234375,1949.989990234375,1949.989990234375,56.0
|
|
2024-04-08,1893.4200439453125,1893.4200439453125,1893.4200439453125,1893.4200439453125,51.0
|
|
2024-04-09,1968.0,2000.989990234375,1957.1800537109375,1957.18994140625,107.0
|
|
2024-04-11,1979.0,1979.0,1979.0,1979.0,1820.0
|
|
2024-04-18,1958.0,1958.0,1958.0,1958.0,13.0
|
|
2024-04-22,2110.5,2110.5,1967.0,1967.0,555.0
|
|
2024-04-23,2182.0,2182.0,2160.0,2160.0,1908.0
|
|
2024-04-24,2160.0,2218.489990234375,2160.0,2218.489990234375,294.0
|
|
2024-04-26,2155.64990234375,2217.89990234375,2151.31005859375,2207.89990234375,183.0
|
|
2024-04-29,2150.0,2155.0,2150.0,2155.0,33.0
|
|
2024-04-30,2140.0,2140.0,2140.0,2140.0,118.0
|
|
2024-05-03,2374.780029296875,2374.780029296875,2372.0,2372.0,65.0
|
|
2024-05-06,2320.010009765625,2320.010009765625,2308.0,2308.0,240.0
|
|
2024-05-07,2349.989990234375,2349.989990234375,2349.989990234375,2349.989990234375,94.0
|
|
2024-05-08,2350.0,2350.0,2350.0,2350.0,33.0
|
|
2024-05-14,2328.0,2328.0,2328.0,2328.0,214.0
|
|
2024-05-15,2328.0,2332.0,2332.0,2332.0,38.0
|
|
2024-05-16,2367.699951171875,2380.0,2367.699951171875,2380.0,112.0
|
|
2024-05-21,2453.780029296875,2453.780029296875,2407.0,2429.929931640625,300.0
|
|
2024-05-22,2454.179931640625,2545.0,2454.179931640625,2545.0,113.0
|
|
2024-05-23,2563.0,2567.610107421875,2548.02001953125,2567.610107421875,241.0
|
|
2024-05-24,2563.0,2640.0,2630.0,2630.0,96.0
|
|
2024-05-28,2631.780029296875,2631.780029296875,2529.0,2631.780029296875,134.0
|
|
2024-05-29,2578.300048828125,2578.300048828125,2550.0,2550.0,24.0
|
|
2024-05-30,2568.0,2568.0,2568.0,2568.0,22.0
|
|
2024-05-31,2546.610107421875,2551.0,2522.0,2522.0,1528.0
|
|
2024-06-03,2562.0,2565.0,2402.0,2402.0,212.0
|
|
2024-06-04,2609.0,2609.0,2527.2099609375,2527.2099609375,29.0
|
|
2024-06-05,2513.739990234375,2558.0,2441.409912109375,2558.0,9566.0
|
|
2024-06-06,2530.0,2530.0,2530.0,2530.0,7.0
|
|
2024-06-07,2600.0,2600.0,2600.0,2600.0,266.0
|
|
2024-06-10,2750.0,2750.0,2673.0,2673.0,195.0
|
|
2024-06-11,2721.0,2721.0,2720.0,2720.0,265.0
|
|
2024-06-13,2734.60009765625,2818.0,2734.60009765625,2818.0,579.0
|
|
2024-06-14,2743.0,2743.0,2732.0,2741.639892578125,93.0
|
|
2024-06-17,2752.0,2760.0,2752.0,2760.0,55.0
|
|
2024-06-20,2630.0,2683.7900390625,2630.0,2683.7900390625,32.0
|
|
2024-06-21,2610.5,2610.5,2586.0,2586.0,32.0
|
|
2024-06-24,2547.0,2559.0,2522.010009765625,2559.0,112.0
|
|
2024-06-25,2603.489990234375,2603.489990234375,2558.489990234375,2558.489990234375,41.0
|
|
2024-06-26,2557.7900390625,2580.0,2557.7900390625,2580.0,44.0
|
|
2024-06-27,2432.889892578125,2465.0,2432.889892578125,2465.0,116.0
|
|
2024-06-28,2431.300048828125,2436.0,2429.0,2429.0,1288.0
|
|
2024-07-01,2443.0,2443.0,2423.0,2424.0,338.0
|
|
2024-07-02,2400.0,2400.0,2400.0,2400.0,17.0
|
|
2024-07-05,2464.39990234375,2492.97998046875,2464.0,2492.97998046875,286.0
|
|
2024-07-08,2416.469970703125,2416.469970703125,2413.0,2413.0,96.0
|
|
2024-07-09,2465.0,2465.0,2453.159912109375,2453.159912109375,3220.0
|
|
2024-07-10,2462.0,2477.0,2462.0,2477.0,59.0
|
|
2024-07-11,2468.0,2470.0,2467.0,2469.0,178.0
|
|
2024-07-12,2514.0,2586.989990234375,2514.0,2586.989990234375,228.0
|
|
2024-07-15,2439.0,2490.0,2435.010009765625,2490.0,553.0
|
|
2024-07-16,2400.0,2408.06005859375,2400.0,2408.06005859375,185.0
|
|
2024-07-17,2349.5,2400.0,2336.0,2400.0,111.0
|
|
2024-07-18,2372.0,2372.0,2340.0,2340.0,119.0
|
|
2024-07-19,2355.010009765625,2355.010009765625,2355.010009765625,2355.010009765625,11.0
|
|
2024-07-22,2461.0,2461.0,2460.080078125,2460.080078125,64.0
|
|
2024-07-23,2410.0,2410.0,2410.0,2410.0,14.0
|
|
2024-07-24,2428.3798828125,2428.3798828125,2428.3798828125,2428.3798828125,506.0
|
|
2024-07-29,2376.5,2392.199951171875,2371.330078125,2380.0,528.0
|
|
2024-07-30,2318.5,2318.5,2261.010009765625,2261.010009765625,18.0
|
|
2024-07-31,2389.0,2391.0,2385.0,2391.0,397.0
|
|
2024-08-01,2400.0,2400.0,2389.010009765625,2389.010009765625,18.0
|
|
2024-08-02,2470.389892578125,2470.389892578125,2470.389892578125,2470.389892578125,8.0
|
|
2024-08-05,2379.010009765625,2470.389892578125,2379.010009765625,2407.0,1793.0
|
|
2024-08-06,2600.0,2600.0,2500.0,2500.0,74.0
|
|
2024-08-07,2570.989990234375,2570.989990234375,2570.989990234375,2570.989990234375,20.0
|
|
2024-08-09,2602.0,2608.0,2602.0,2608.0,209.0
|
|
2024-08-12,2662.419921875,2715.0,2620.85009765625,2620.85009765625,261.0
|
|
2024-08-14,2676.0,2737.489990234375,2666.0,2722.0,474.0
|
|
2024-08-16,2792.0,2793.0,2792.0,2793.0,120.0
|
|
2024-08-20,2750.0,2816.0,2750.0,2816.0,48.0
|
|
2024-08-21,2830.0,2830.0,2818.5,2818.5,267.0
|
|
2024-08-22,2846.0,2846.0,2846.0,2846.0,11.0
|
|
2024-08-23,2736.989990234375,2736.989990234375,2640.0,2710.0,793.0
|
|
2024-08-26,1932.280029296875,2011.5899658203125,1868.010009765625,1985.0,8760.0
|
|
2024-08-27,1888.5799560546875,1989.989990234375,1881.010009765625,1989.989990234375,28240.0
|
|
2024-08-28,1770.0,1949.989990234375,1723.27001953125,1949.989990234375,2500.0
|
|
2024-08-29,1855.0,1889.989990234375,1831.0,1831.0,532.0
|
|
2024-08-30,1892.56005859375,1906.0,1868.25,1905.1400146484375,2183.0
|
|
2024-09-02,1924.0,1924.0,1924.0,1924.0,35.0
|
|
2024-09-03,1943.0,1950.0,1894.0,1895.0,3545.0
|
|
2024-09-04,1853.5,1894.0,1835.0,1894.0,358.0
|
|
2024-09-05,1826.5699462890625,1826.5699462890625,1826.5699462890625,1826.5699462890625,32.0
|
|
2024-09-06,1865.5,1867.0,1835.010009765625,1835.010009765625,296.0
|
|
2024-09-09,1814.0,1814.0,1800.0,1800.0,558.0
|
|
2024-09-10,1874.0,1875.0,1864.010009765625,1875.0,154.0
|
|
2024-09-11,1886.800048828125,1894.989990234375,1881.0,1881.0,165.0
|
|
2024-09-12,1899.0,1941.989990234375,1899.0,1934.0,4174.0
|
|
2024-09-13,1840.989990234375,1854.3900146484375,1803.1199951171875,1812.0,774.0
|
|
2024-09-17,1885.0,1911.0,1885.0,1900.5,207.0
|
|
2024-09-18,1903.0,1903.0,1860.010009765625,1898.0,2621.0
|
|
2024-09-19,1932.1099853515625,1950.0,1926.0,1950.0,1810.0
|
|
2024-09-20,1945.0,1945.0,1910.010009765625,1910.010009765625,736.0
|
|
2024-09-23,1989.989990234375,1990.0,1972.0,1972.0,152.0
|
|
2024-09-24,2208.320068359375,2210.090087890625,2097.780029296875,2118.0,2468.0
|
|
2024-09-25,2220.0,2220.0,2190.0,2190.0,93.0
|
|
2024-09-26,2531.070068359375,2599.989990234375,2422.10009765625,2435.0,1589.0
|
|
2024-09-27,2671.5,2702.0,2600.0,2600.0,743.0
|
|
2024-09-30,2659.239990234375,2760.0,2577.31005859375,2760.0,3756.0
|
|
2024-10-02,2957.010009765625,3000.0,2860.070068359375,2860.070068359375,2420.0
|
|
2024-10-03,2974.31005859375,2992.0,2861.0,2861.0,4933.0
|
|
2024-10-04,2956.0,2956.0,2895.010009765625,2895.010009765625,119.0
|
|
2024-10-07,2942.0,2955.919921875,2860.0,2949.0,324.0
|
|
2024-10-08,2800.0,2850.0,2750.0,2850.0,259.0
|
|
2024-10-09,2770.0,2780.02001953125,2670.0,2740.0,15145.0
|
|
2024-10-10,2755.0,2756.0,2700.010009765625,2700.010009765625,59.0
|
|
2024-10-11,2799.989990234375,2799.989990234375,2799.989990234375,2799.989990234375,27.0
|
|
2024-10-14,2642.0,2680.0,2610.010009765625,2680.0,317.0
|
|
2024-10-15,2525.0,2570.0,2499.0,2570.0,1286.0
|
|
2024-10-16,2575.68994140625,2575.68994140625,2529.0,2529.0,680.0
|
|
2024-10-17,2458.0,2517.18994140625,2444.5,2466.0,1030.0
|
|
2024-10-18,2480.0,2517.18994140625,2480.0,2517.18994140625,47.0
|
|
2024-10-21,2518.97998046875,2520.0,2518.97998046875,2520.0,228.0
|
|
2024-10-22,2540.010009765625,2660.0,2540.010009765625,2599.989990234375,438.0
|
|
2024-10-23,2424.5,2540.010009765625,2424.5,2540.010009765625,246.0
|
|
2024-10-24,2420.0,2420.0,2420.0,2420.0,15.0
|
|
2024-10-25,2445.0,2450.0,2445.0,2450.0,69.0
|
|
2024-10-28,2520.0,2534.0,2515.0,2534.0,85.0
|
|
2024-10-29,2516.5,2517.0,2495.510009765625,2517.0,77.0
|
|
2024-10-31,2415.0,2415.0,2385.0,2389.0,201.0
|
|
2024-11-04,2420.0,2429.199951171875,2420.0,2429.199951171875,69.0
|
|
2024-11-05,2457.0,2460.0,2456.5,2460.0,38.0
|
|
2024-11-06,2435.0,2435.0,2430.0,2430.0,4122.0
|
|
2024-11-07,2490.0,2494.0,2469.0,2469.0,1074.0
|
|
2024-11-08,2380.0,2393.0,2380.0,2393.0,594.0
|
|
2024-11-11,2382.0,2386.0,2378.0,2386.0,91.0
|
|
2024-11-12,2336.0,2336.0,2292.0,2330.199951171875,2889.0
|
|
2024-11-13,2335.0,2336.0,2335.0,2336.0,15.0
|
|
2024-11-14,2298.0,2298.0,2290.0,2290.0,46.0
|
|
2024-11-19,2373.0,2373.0,2311.0,2311.0,104.0
|
|
2024-11-20,2362.0,2362.0,2300.0,2305.0,244.0
|
|
2024-11-21,2130.0,2185.0,2125.0,2185.0,3510.0
|
|
2024-11-22,2068.75,2075.0,2020.0,2045.0,1226.0
|
|
2024-11-25,2049.97998046875,2049.97998046875,1980.0,1980.0,862.0
|
|
2024-11-26,2052.0,2068.0,2050.0,2060.0,2247.0
|
|
2024-11-27,2046.0,2057.550048828125,2046.0,2057.550048828125,34.0
|
|
2024-11-28,2060.0,2060.0,2055.0,2055.0,69.0
|