3053 lines
268 KiB
Plaintext
3053 lines
268 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2012-10-12,48.689998626708984,51.369998931884766,45.04999923706055,48.04999923706055,18132800.0
|
|
2012-10-15,51.939998626708984,53.0,48.599998474121094,48.7400016784668,3091900.0
|
|
2012-10-16,52.15999984741211,53.5,51.90999984741211,53.4900016784668,805200.0
|
|
2012-10-17,55.40999984741211,57.209999084472656,52.0,52.02000045776367,1386400.0
|
|
2012-10-18,53.41999816894531,55.099998474121094,50.869998931884766,55.08000183105469,1523300.0
|
|
2012-10-19,55.25,55.58000183105469,51.529998779296875,52.33000183105469,1442200.0
|
|
2012-10-22,55.400001525878906,56.220001220703125,54.11000061035156,55.58000183105469,478200.0
|
|
2012-10-23,54.380001068115234,55.5099983215332,54.13999938964844,55.369998931884766,386300.0
|
|
2012-10-24,52.119998931884766,54.25,51.86000061035156,54.0099983215332,469600.0
|
|
2012-10-25,49.2400016784668,53.33000183105469,48.599998474121094,53.33000183105469,800600.0
|
|
2012-10-26,50.0,50.5,48.20000076293945,49.650001525878906,484600.0
|
|
2012-10-31,48.5,51.029998779296875,48.09000015258789,51.0,400900.0
|
|
2012-11-01,48.91999816894531,49.65999984741211,48.18000030517578,49.099998474121094,305900.0
|
|
2012-11-02,48.52000045776367,50.7400016784668,48.29999923706055,50.7400016784668,178900.0
|
|
2012-11-05,49.880001068115234,50.0,48.7400016784668,49.97999954223633,310200.0
|
|
2012-11-06,48.540000915527344,50.33000183105469,48.25,48.529998779296875,509900.0
|
|
2012-11-07,48.06999969482422,48.709999084472656,46.81999969482422,48.43000030517578,284100.0
|
|
2012-11-08,49.04999923706055,49.68000030517578,47.689998626708984,49.25,278600.0
|
|
2012-11-09,48.0,49.599998474121094,47.599998474121094,49.599998474121094,120400.0
|
|
2012-11-12,46.9900016784668,47.68000030517578,46.380001068115234,47.470001220703125,274800.0
|
|
2012-11-13,46.9900016784668,47.27000045776367,46.0,46.209999084472656,279200.0
|
|
2012-11-14,47.380001068115234,48.5,46.75,46.77000045776367,267200.0
|
|
2012-11-15,47.939998626708984,48.619998931884766,47.06999969482422,48.11000061035156,371800.0
|
|
2012-11-16,48.849998474121094,48.95000076293945,47.400001525878906,47.5,194200.0
|
|
2012-11-19,49.61000061035156,49.95000076293945,48.91999816894531,49.95000076293945,216200.0
|
|
2012-11-20,50.709999084472656,51.0,49.619998931884766,49.86000061035156,314900.0
|
|
2012-11-21,51.95000076293945,52.099998474121094,51.04999923706055,51.04999923706055,441300.0
|
|
2012-11-23,50.790000915527344,52.459999084472656,50.43000030517578,52.459999084472656,148800.0
|
|
2012-11-26,50.81999969482422,51.75,50.0,50.79999923706055,341700.0
|
|
2012-11-27,51.849998474121094,53.189998626708984,50.72999954223633,51.0,852500.0
|
|
2012-11-28,53.189998626708984,53.220001220703125,49.02000045776367,51.04999923706055,1223800.0
|
|
2012-11-29,51.70000076293945,53.68000030517578,49.619998931884766,53.13999938964844,1467500.0
|
|
2012-11-30,50.099998474121094,51.9900016784668,49.599998474121094,51.970001220703125,584200.0
|
|
2012-12-03,50.099998474121094,51.33000183105469,49.2599983215332,50.099998474121094,621800.0
|
|
2012-12-04,49.70000076293945,49.88999938964844,48.70000076293945,49.59000015258789,346100.0
|
|
2012-12-05,48.29999923706055,49.900001525878906,48.2400016784668,49.75,370400.0
|
|
2012-12-06,48.400001525878906,48.9900016784668,47.7400016784668,48.9900016784668,163500.0
|
|
2012-12-07,51.20000076293945,51.33000183105469,48.5,48.849998474121094,680600.0
|
|
2012-12-10,51.5,52.5,49.779998779296875,51.880001068115234,612400.0
|
|
2012-12-11,51.689998626708984,52.84000015258789,50.400001525878906,51.779998779296875,445500.0
|
|
2012-12-12,51.400001525878906,53.02000045776367,51.34000015258789,52.0,326600.0
|
|
2012-12-13,50.27000045776367,51.599998474121094,50.20000076293945,51.599998474121094,156200.0
|
|
2012-12-14,50.47999954223633,50.970001220703125,49.939998626708984,50.0,158500.0
|
|
2012-12-17,50.939998626708984,51.04999923706055,50.099998474121094,50.38999938964844,148700.0
|
|
2012-12-18,53.38999938964844,53.40999984741211,50.02000045776367,51.119998931884766,517200.0
|
|
2012-12-19,55.130001068115234,57.099998474121094,52.650001525878906,53.5,1444500.0
|
|
2012-12-20,56.15999984741211,56.900001525878906,52.7400016784668,55.0,799800.0
|
|
2012-12-21,55.95000076293945,56.2599983215332,54.0,54.939998626708984,1955300.0
|
|
2012-12-24,56.16999816894531,56.25,54.130001068115234,55.689998626708984,109300.0
|
|
2012-12-26,54.529998779296875,56.5,54.16999816894531,55.959999084472656,307700.0
|
|
2012-12-27,54.0,55.099998474121094,53.04999923706055,54.79999923706055,356500.0
|
|
2012-12-28,53.540000915527344,54.099998474121094,53.08000183105469,53.900001525878906,161200.0
|
|
2012-12-31,54.5,54.97999954223633,52.9900016784668,53.22999954223633,446500.0
|
|
2013-01-02,52.90999984741211,56.470001220703125,52.5099983215332,54.97999954223633,1103500.0
|
|
2013-01-03,52.29999923706055,53.61000061035156,52.02000045776367,52.7400016784668,433800.0
|
|
2013-01-04,52.189998626708984,53.11000061035156,51.79999923706055,52.25,547800.0
|
|
2013-01-07,52.16999816894531,52.349998474121094,51.61000061035156,51.95000076293945,348700.0
|
|
2013-01-08,51.869998931884766,52.189998626708984,51.22999954223633,52.09000015258789,400100.0
|
|
2013-01-09,52.75,53.439998626708984,51.5,52.060001373291016,319000.0
|
|
2013-01-10,53.20000076293945,53.400001525878906,51.790000915527344,53.290000915527344,404800.0
|
|
2013-01-11,52.790000915527344,53.310001373291016,52.06999969482422,53.18000030517578,405000.0
|
|
2013-01-14,51.2599983215332,52.86000061035156,50.790000915527344,52.56999969482422,521900.0
|
|
2013-01-15,51.040000915527344,51.47999954223633,50.529998779296875,51.20000076293945,283800.0
|
|
2013-01-16,51.54999923706055,51.939998626708984,50.779998779296875,50.97999954223633,197200.0
|
|
2013-01-17,50.95000076293945,52.119998931884766,50.939998626708984,51.90999984741211,421200.0
|
|
2013-01-18,50.38999938964844,51.34000015258789,50.33000183105469,50.7400016784668,163400.0
|
|
2013-01-22,50.630001068115234,51.4900016784668,50.040000915527344,50.380001068115234,312400.0
|
|
2013-01-23,51.93000030517578,52.13999938964844,50.189998626708984,50.189998626708984,744200.0
|
|
2013-01-24,53.15999984741211,54.130001068115234,51.689998626708984,52.0,462400.0
|
|
2013-01-25,54.38999938964844,54.439998626708984,52.38999938964844,53.029998779296875,315500.0
|
|
2013-01-28,56.5,56.900001525878906,53.72999954223633,54.38999938964844,386000.0
|
|
2013-01-29,55.93000030517578,56.45000076293945,54.0099983215332,54.599998474121094,389800.0
|
|
2013-01-30,53.2400016784668,55.880001068115234,53.15999984741211,55.029998779296875,384300.0
|
|
2013-01-31,53.41999816894531,54.220001220703125,52.31999969482422,53.84000015258789,347900.0
|
|
2013-02-01,53.52000045776367,54.880001068115234,53.040000915527344,53.9900016784668,308100.0
|
|
2013-02-04,52.61000061035156,53.29999923706055,52.13999938964844,52.720001220703125,277600.0
|
|
2013-02-05,52.0099983215332,52.93000030517578,51.869998931884766,52.2400016784668,270000.0
|
|
2013-02-06,51.9900016784668,52.189998626708984,51.709999084472656,52.0099983215332,324300.0
|
|
2013-02-07,51.08000183105469,51.9900016784668,51.08000183105469,51.869998931884766,189300.0
|
|
2013-02-08,50.869998931884766,51.65999984741211,50.84000015258789,51.25,254100.0
|
|
2013-02-11,50.880001068115234,51.34000015258789,50.84000015258789,51.0,310400.0
|
|
2013-02-12,51.54999923706055,52.45000076293945,50.560001373291016,50.86000061035156,434900.0
|
|
2013-02-13,51.540000915527344,52.20000076293945,51.529998779296875,51.709999084472656,241700.0
|
|
2013-02-14,51.0,51.869998931884766,50.689998626708984,51.86000061035156,410800.0
|
|
2013-02-15,50.439998626708984,51.41999816894531,50.2599983215332,51.220001220703125,436500.0
|
|
2013-02-19,51.369998931884766,51.540000915527344,50.40999984741211,50.66999816894531,307400.0
|
|
2013-02-20,54.310001373291016,55.68000030517578,51.45000076293945,51.45000076293945,1431400.0
|
|
2013-02-21,55.13999938964844,55.470001220703125,54.060001373291016,54.59000015258789,649800.0
|
|
2013-02-22,55.25,55.93000030517578,54.54999923706055,55.13999938964844,294800.0
|
|
2013-02-25,55.9900016784668,56.349998474121094,55.06999969482422,55.27000045776367,352100.0
|
|
2013-02-26,55.65999984741211,56.18000030517578,55.400001525878906,55.72999954223633,433100.0
|
|
2013-02-27,55.900001525878906,56.900001525878906,55.540000915527344,55.540000915527344,221000.0
|
|
2013-02-28,55.290000915527344,56.08000183105469,54.189998626708984,55.66999816894531,320200.0
|
|
2013-03-01,57.619998931884766,57.939998626708984,54.7599983215332,55.29999923706055,453300.0
|
|
2013-03-04,61.720001220703125,62.13999938964844,57.5,57.70000076293945,1766900.0
|
|
2013-03-05,63.93000030517578,64.08000183105469,62.04999923706055,62.290000915527344,985800.0
|
|
2013-03-06,64.54000091552734,64.9000015258789,63.0099983215332,63.95000076293945,820800.0
|
|
2013-03-07,61.630001068115234,65.0,60.650001525878906,64.52999877929688,1525100.0
|
|
2013-03-08,62.5,64.7300033569336,59.619998931884766,60.25,1789000.0
|
|
2013-03-11,61.93000030517578,62.88999938964844,61.83000183105469,62.880001068115234,508200.0
|
|
2013-03-12,62.29999923706055,62.63999938964844,61.59000015258789,62.290000915527344,532000.0
|
|
2013-03-13,62.779998779296875,63.119998931884766,62.20000076293945,62.58000183105469,381800.0
|
|
2013-03-14,63.2599983215332,63.52000045776367,62.81999969482422,63.06999969482422,282600.0
|
|
2013-03-15,63.15999984741211,63.400001525878906,62.88999938964844,63.2599983215332,824500.0
|
|
2013-03-18,62.4900016784668,62.84000015258789,62.040000915527344,62.84000015258789,366300.0
|
|
2013-03-19,60.369998931884766,62.68000030517578,59.709999084472656,62.36000061035156,654500.0
|
|
2013-03-20,60.31999969482422,61.029998779296875,60.0,60.2400016784668,387000.0
|
|
2013-03-21,61.11000061035156,61.810001373291016,59.810001373291016,59.900001525878906,492700.0
|
|
2013-03-22,62.4900016784668,63.29999923706055,61.060001373291016,61.5,434800.0
|
|
2013-03-25,62.43000030517578,63.0,61.650001525878906,62.689998626708984,413400.0
|
|
2013-03-26,61.25,62.279998779296875,60.81999969482422,62.27000045776367,494600.0
|
|
2013-03-27,61.61000061035156,62.11000061035156,60.90999984741211,61.29999923706055,205000.0
|
|
2013-03-28,61.630001068115234,62.369998931884766,60.869998931884766,62.08000183105469,350500.0
|
|
2013-04-01,61.27000045776367,61.599998474121094,60.810001373291016,61.560001373291016,929800.0
|
|
2013-04-02,61.59000015258789,62.47999954223633,60.93000030517578,60.93000030517578,259300.0
|
|
2013-04-03,59.060001373291016,61.459999084472656,58.77000045776367,61.459999084472656,748300.0
|
|
2013-04-04,58.59000015258789,58.93000030517578,57.310001373291016,58.93000030517578,803400.0
|
|
2013-04-05,58.04999923706055,59.97999954223633,57.0099983215332,58.0,755800.0
|
|
2013-04-08,59.68000030517578,60.060001373291016,57.7599983215332,57.7599983215332,1028600.0
|
|
2013-04-09,58.54999923706055,59.529998779296875,58.0099983215332,59.45000076293945,956000.0
|
|
2013-04-10,58.83000183105469,59.099998474121094,55.25,56.220001220703125,15512000.0
|
|
2013-04-11,60.060001373291016,60.16999816894531,58.09000015258789,58.220001220703125,3933500.0
|
|
2013-04-12,61.29999923706055,61.9900016784668,59.5,60.0,2838100.0
|
|
2013-04-15,59.45000076293945,60.75,59.130001068115234,60.439998626708984,1099600.0
|
|
2013-04-16,60.0,60.20000076293945,59.25,59.290000915527344,713400.0
|
|
2013-04-17,58.9900016784668,60.189998626708984,58.560001373291016,60.0,751100.0
|
|
2013-04-18,57.68000030517578,59.11000061035156,57.5,58.83000183105469,864000.0
|
|
2013-04-19,58.709999084472656,59.18000030517578,56.619998931884766,57.9900016784668,873200.0
|
|
2013-04-22,58.150001525878906,58.720001220703125,57.130001068115234,58.560001373291016,637700.0
|
|
2013-04-23,59.439998626708984,59.93000030517578,58.58000183105469,59.15999984741211,1025600.0
|
|
2013-04-24,58.83000183105469,59.560001373291016,58.439998626708984,59.560001373291016,460800.0
|
|
2013-04-25,60.810001373291016,62.5,57.0,58.939998626708984,2346300.0
|
|
2013-04-26,61.91999816894531,62.119998931884766,59.900001525878906,60.29999923706055,1684500.0
|
|
2013-04-29,63.34000015258789,64.29000091552734,61.31999969482422,61.650001525878906,1004100.0
|
|
2013-04-30,62.650001525878906,63.34000015258789,62.060001373291016,63.209999084472656,747500.0
|
|
2013-05-01,61.619998931884766,62.65999984741211,61.45000076293945,62.31999969482422,733700.0
|
|
2013-05-02,62.310001373291016,62.709999084472656,61.31999969482422,61.47999954223633,709300.0
|
|
2013-05-03,63.79999923706055,63.97999954223633,62.4900016784668,62.5099983215332,564800.0
|
|
2013-05-06,65.68000030517578,67.23999786376953,62.91999816894531,63.59000015258789,1355600.0
|
|
2013-05-07,63.150001525878906,65.68000030517578,62.900001525878906,65.16999816894531,716800.0
|
|
2013-05-08,63.7599983215332,64.37999725341797,62.84000015258789,63.220001220703125,535300.0
|
|
2013-05-09,64.95999908447266,65.37000274658203,63.650001525878906,63.9900016784668,492500.0
|
|
2013-05-10,67.41000366210938,67.75,65.29000091552734,65.66000366210938,867100.0
|
|
2013-05-13,66.30000305175781,67.41000366210938,66.1500015258789,67.16999816894531,527500.0
|
|
2013-05-14,68.69999694824219,69.75,66.4800033569336,66.69000244140625,1096200.0
|
|
2013-05-15,66.80000305175781,69.0999984741211,66.62999725341797,68.51000213623047,733400.0
|
|
2013-05-16,67.20999908447266,68.08999633789062,66.69999694824219,66.75,541200.0
|
|
2013-05-17,67.9800033569336,68.25,67.23999786376953,67.77999877929688,594100.0
|
|
2013-05-20,67.91999816894531,69.45999908447266,67.41000366210938,68.0,663200.0
|
|
2013-05-21,68.48999786376953,68.61000061035156,67.33999633789062,68.27999877929688,561700.0
|
|
2013-05-22,65.75,68.30000305175781,64.69999694824219,68.22000122070312,1297300.0
|
|
2013-05-23,66.16999816894531,69.69000244140625,64.2300033569336,65.83000183105469,1579300.0
|
|
2013-05-24,66.16000366210938,66.79000091552734,63.25,65.5199966430664,1148800.0
|
|
2013-05-28,65.73999786376953,67.87999725341797,65.37999725341797,67.0999984741211,923800.0
|
|
2013-05-29,65.06999969482422,65.19999694824219,63.380001068115234,65.11000061035156,1476800.0
|
|
2013-05-30,65.41999816894531,66.56999969482422,64.6500015258789,65.0199966430664,738800.0
|
|
2013-05-31,64.2300033569336,65.5199966430664,64.2300033569336,65.36000061035156,674100.0
|
|
2013-06-03,62.209999084472656,64.62000274658203,61.45000076293945,64.33999633789062,1023400.0
|
|
2013-06-04,60.34000015258789,62.380001068115234,60.099998474121094,62.380001068115234,1490000.0
|
|
2013-06-05,62.08000183105469,62.31999969482422,60.02000045776367,60.04999923706055,756300.0
|
|
2013-06-06,63.5,63.59000015258789,61.54999923706055,61.65999984741211,745600.0
|
|
2013-06-07,65.45999908447266,66.16999816894531,62.869998931884766,62.869998931884766,875700.0
|
|
2013-06-10,65.98999786376953,66.5999984741211,65.25,65.5,833500.0
|
|
2013-06-11,61.689998626708984,65.98999786376953,61.58000183105469,65.16999816894531,2741000.0
|
|
2013-06-12,61.900001525878906,62.68000030517578,60.220001220703125,61.689998626708984,4778400.0
|
|
2013-06-13,61.09000015258789,61.970001220703125,60.95000076293945,61.970001220703125,993900.0
|
|
2013-06-14,61.09000015258789,61.29999923706055,59.869998931884766,61.09000015258789,1395700.0
|
|
2013-06-17,62.060001373291016,62.279998779296875,60.91999816894531,61.15999984741211,1123000.0
|
|
2013-06-18,61.20000076293945,62.79999923706055,60.959999084472656,61.959999084472656,926300.0
|
|
2013-06-19,62.75,63.220001220703125,61.09000015258789,61.349998474121094,916700.0
|
|
2013-06-20,62.560001373291016,63.9900016784668,61.45000076293945,62.209999084472656,1073300.0
|
|
2013-06-21,62.9900016784668,63.61000061035156,61.720001220703125,63.02000045776367,1373900.0
|
|
2013-06-24,63.04999923706055,64.38999938964844,61.45000076293945,63.0,1165600.0
|
|
2013-06-25,62.959999084472656,63.560001373291016,61.970001220703125,63.529998779296875,1011500.0
|
|
2013-06-26,64.62000274658203,66.72000122070312,62.959999084472656,63.0,1045500.0
|
|
2013-06-27,64.33000183105469,65.93000030517578,64.06999969482422,64.83000183105469,954900.0
|
|
2013-06-28,64.08999633789062,65.4000015258789,62.54999923706055,64.0,1212800.0
|
|
2013-07-01,64.12999725341797,64.9800033569336,63.52000045776367,64.5,741300.0
|
|
2013-07-02,64.06999969482422,65.98999786376953,63.65999984741211,64.33999633789062,703000.0
|
|
2013-07-03,65.36000061035156,65.5,63.56999969482422,64.33999633789062,380600.0
|
|
2013-07-05,65.51000213623047,65.58000183105469,64.30999755859375,65.30999755859375,357100.0
|
|
2013-07-08,64.70999908447266,66.0,64.43000030517578,65.75,704400.0
|
|
2013-07-09,65.18000030517578,65.4000015258789,64.1500015258789,65.0,560500.0
|
|
2013-07-10,65.31999969482422,65.73999786376953,64.83000183105469,64.88999938964844,412000.0
|
|
2013-07-11,65.05000305175781,66.61000061035156,64.87000274658203,65.80999755859375,745500.0
|
|
2013-07-12,67.91000366210938,68.7300033569336,65.11000061035156,65.2300033569336,1888700.0
|
|
2013-07-15,67.70999908447266,69.16999816894531,67.08999633789062,67.37999725341797,924500.0
|
|
2013-07-16,66.88999938964844,67.87000274658203,65.5,67.66000366210938,1110800.0
|
|
2013-07-17,67.5999984741211,67.80000305175781,66.16000366210938,66.30999755859375,631200.0
|
|
2013-07-18,67.58999633789062,68.5,67.37999725341797,67.81999969482422,534600.0
|
|
2013-07-19,68.30000305175781,69.7300033569336,67.20999908447266,67.44000244140625,1339600.0
|
|
2013-07-22,67.51000213623047,68.8499984741211,66.94999694824219,68.2300033569336,434100.0
|
|
2013-07-23,66.55000305175781,67.69000244140625,65.69000244140625,67.51000213623047,930600.0
|
|
2013-07-24,68.22000122070312,68.91999816894531,67.0,67.05000305175781,873600.0
|
|
2013-07-25,68.08999633789062,68.80000305175781,67.66999816894531,68.2300033569336,684200.0
|
|
2013-07-26,68.56999969482422,68.79000091552734,66.62999725341797,68.05999755859375,707400.0
|
|
2013-07-29,68.43000030517578,69.16000366210938,67.80999755859375,68.19000244140625,513600.0
|
|
2013-07-30,68.86000061035156,69.5999984741211,68.0,68.80000305175781,858100.0
|
|
2013-07-31,68.29000091552734,69.22000122070312,67.62999725341797,68.69999694824219,629800.0
|
|
2013-08-01,69.6500015258789,70.16000366210938,67.77999877929688,68.5999984741211,925000.0
|
|
2013-08-02,73.06999969482422,73.8499984741211,69.05999755859375,69.05999755859375,1431500.0
|
|
2013-08-05,72.80999755859375,72.94000244140625,71.36000061035156,72.58000183105469,589700.0
|
|
2013-08-06,73.13999938964844,74.4000015258789,72.19000244140625,72.4800033569336,715000.0
|
|
2013-08-07,72.66999816894531,73.55999755859375,71.62999725341797,73.1500015258789,665800.0
|
|
2013-08-08,72.87000274658203,73.36000061035156,72.5199966430664,72.83999633789062,298800.0
|
|
2013-08-09,74.37000274658203,74.9000015258789,72.81999969482422,73.0,515000.0
|
|
2013-08-12,74.05999755859375,74.51000213623047,73.80000305175781,74.0,481300.0
|
|
2013-08-13,74.0,74.33000183105469,73.12000274658203,74.26000213623047,389300.0
|
|
2013-08-14,74.01000213623047,74.29000091552734,73.05999755859375,74.08999633789062,480900.0
|
|
2013-08-15,74.19999694824219,74.58999633789062,73.0,73.54000091552734,736300.0
|
|
2013-08-16,73.66999816894531,74.5,73.4000015258789,74.25,625200.0
|
|
2013-08-19,73.2699966430664,74.0199966430664,73.1500015258789,73.31999969482422,463000.0
|
|
2013-08-20,73.93000030517578,74.27999877929688,73.25,73.5,335000.0
|
|
2013-08-21,73.83999633789062,74.69999694824219,73.25,73.98999786376953,441400.0
|
|
2013-08-22,74.95999908447266,76.13999938964844,74.0,74.13999938964844,802800.0
|
|
2013-08-23,75.76000213623047,75.97000122070312,74.5199966430664,75.0,455100.0
|
|
2013-08-26,76.01000213623047,76.76000213623047,75.01000213623047,75.68000030517578,731100.0
|
|
2013-08-27,76.01000213623047,76.54000091552734,74.58999633789062,74.95999908447266,1305400.0
|
|
2013-08-28,74.76000213623047,78.22000122070312,74.05999755859375,76.41999816894531,1681700.0
|
|
2013-08-29,74.70999908447266,75.27999877929688,71.5,72.63999938964844,1746100.0
|
|
2013-08-30,72.52999877929688,74.88999938964844,72.0,74.6500015258789,953100.0
|
|
2013-09-03,73.87000274658203,74.19999694824219,72.76000213623047,73.19999694824219,1080300.0
|
|
2013-09-04,73.58999633789062,73.9000015258789,72.75,73.66999816894531,1365200.0
|
|
2013-09-05,73.97000122070312,74.08999633789062,73.11000061035156,73.88999938964844,583500.0
|
|
2013-09-06,76.0,76.22000122070312,73.97000122070312,73.97000122070312,1780000.0
|
|
2013-09-09,76.5999984741211,77.88999938964844,76.02999877929688,76.0999984741211,1372800.0
|
|
2013-09-10,77.02999877929688,77.19999694824219,75.7699966430664,76.97000122070312,1245600.0
|
|
2013-09-11,77.93000030517578,78.81999969482422,77.0999984741211,77.54000091552734,1223700.0
|
|
2013-09-12,76.41999816894531,78.52999877929688,75.29000091552734,78.41999816894531,1088600.0
|
|
2013-09-13,76.83999633789062,76.9800033569336,75.94999694824219,76.3499984741211,559800.0
|
|
2013-09-16,76.98999786376953,78.0,76.94000244140625,77.44000244140625,727800.0
|
|
2013-09-17,78.12000274658203,78.16999816894531,75.81999969482422,76.61000061035156,1020400.0
|
|
2013-09-18,81.0999984741211,81.23999786376953,77.0,77.25,1993300.0
|
|
2013-09-19,83.12999725341797,84.41999816894531,80.5,80.87999725341797,1795700.0
|
|
2013-09-20,80.94000244140625,83.30999755859375,80.30999755859375,83.22000122070312,2564100.0
|
|
2013-09-23,80.41999816894531,81.45999908447266,78.8499984741211,79.52999877929688,615900.0
|
|
2013-09-24,80.58000183105469,81.12000274658203,79.2699966430664,80.63999938964844,558300.0
|
|
2013-09-25,80.2699966430664,81.69000244140625,79.93000030517578,80.22000122070312,745100.0
|
|
2013-09-26,82.37000274658203,82.55000305175781,80.30999755859375,80.81999969482422,901000.0
|
|
2013-09-27,81.6500015258789,82.8499984741211,81.5,82.37000274658203,518000.0
|
|
2013-09-30,80.93000030517578,81.98999786376953,80.55000305175781,81.25,612700.0
|
|
2013-10-01,82.68000030517578,83.0,80.7300033569336,80.7300033569336,830400.0
|
|
2013-10-02,82.62999725341797,82.68000030517578,81.69000244140625,82.13999938964844,739600.0
|
|
2013-10-03,82.4000015258789,83.69000244140625,80.87999725341797,82.69999694824219,557300.0
|
|
2013-10-04,82.38999938964844,83.54000091552734,81.79000091552734,82.05000305175781,562300.0
|
|
2013-10-07,81.2699966430664,82.80000305175781,81.01000213623047,82.22000122070312,497600.0
|
|
2013-10-08,78.41999816894531,81.5199966430664,77.04000091552734,81.44000244140625,1173900.0
|
|
2013-10-09,77.41999816894531,79.18000030517578,76.68000030517578,78.55999755859375,990600.0
|
|
2013-10-10,81.81999969482422,81.93000030517578,78.41000366210938,78.48999786376953,1055700.0
|
|
2013-10-11,81.69999694824219,82.22000122070312,80.62999725341797,81.79000091552734,471600.0
|
|
2013-10-14,81.5,82.12000274658203,79.91000366210938,81.3499984741211,364900.0
|
|
2013-10-15,80.18000030517578,81.30999755859375,79.04000091552734,81.30999755859375,653500.0
|
|
2013-10-16,81.16000366210938,81.98999786376953,80.20999908447266,80.5999984741211,535800.0
|
|
2013-10-17,80.29000091552734,81.79000091552734,79.19999694824219,81.3499984741211,941300.0
|
|
2013-10-18,80.0999984741211,81.13999938964844,79.94999694824219,80.5,743700.0
|
|
2013-10-21,81.18000030517578,81.7699966430664,79.94999694824219,80.66000366210938,926900.0
|
|
2013-10-22,79.69000244140625,81.75,78.80000305175781,81.30000305175781,990600.0
|
|
2013-10-23,78.75,80.11000061035156,77.12000274658203,78.80000305175781,730900.0
|
|
2013-10-24,81.45999908447266,83.05000305175781,78.83999633789062,78.87000274658203,1415600.0
|
|
2013-10-25,79.77999877929688,81.88999938964844,79.11000061035156,81.61000061035156,588800.0
|
|
2013-10-28,77.05999755859375,79.77999877929688,76.02999877929688,79.77999877929688,937500.0
|
|
2013-10-29,75.62000274658203,77.33000183105469,74.73999786376953,76.94999694824219,1442700.0
|
|
2013-10-30,75.3499984741211,75.87999725341797,74.55999755859375,75.38999938964844,560000.0
|
|
2013-10-31,74.87000274658203,75.66999816894531,74.16000366210938,75.38999938964844,436200.0
|
|
2013-11-01,75.3499984741211,76.30999755859375,74.55000305175781,75.0,761400.0
|
|
2013-11-04,77.19000244140625,77.26000213623047,75.02999877929688,75.55000305175781,597200.0
|
|
2013-11-05,77.5999984741211,78.20999908447266,75.08000183105469,76.70999908447266,760600.0
|
|
2013-11-06,77.33999633789062,78.41000366210938,77.01000213623047,77.5199966430664,865000.0
|
|
2013-11-07,75.19000244140625,77.68000030517578,75.01000213623047,77.36000061035156,708700.0
|
|
2013-11-08,74.08000183105469,76.27999877929688,73.56999969482422,75.0,1486400.0
|
|
2013-11-11,73.8499984741211,74.66000366210938,73.27999877929688,74.18000030517578,548400.0
|
|
2013-11-12,74.29000091552734,74.36000061035156,73.12000274658203,73.8499984741211,804400.0
|
|
2013-11-13,74.19999694824219,74.48999786376953,73.51000213623047,74.06999969482422,668600.0
|
|
2013-11-14,74.19999694824219,74.68000030517578,73.63999938964844,74.38999938964844,548000.0
|
|
2013-11-15,75.7300033569336,76.05000305175781,73.68000030517578,74.04000091552734,726300.0
|
|
2013-11-18,73.66999816894531,76.7300033569336,73.30999755859375,75.98999786376953,1032900.0
|
|
2013-11-19,73.86000061035156,75.08000183105469,72.66999816894531,73.77999877929688,770300.0
|
|
2013-11-20,72.20999908447266,73.0,70.83999633789062,72.93000030517578,1605500.0
|
|
2013-11-21,73.87999725341797,74.04000091552734,72.08000183105469,72.58000183105469,993100.0
|
|
2013-11-22,74.06999969482422,75.47000122070312,73.76000213623047,74.16999816894531,721900.0
|
|
2013-11-25,73.30000305175781,75.19999694824219,72.0999984741211,75.19999694824219,2453300.0
|
|
2013-11-26,82.5999984741211,83.5999984741211,78.5,82.04000091552734,7525100.0
|
|
2013-11-27,82.05999755859375,83.13999938964844,81.37999725341797,82.37999725341797,1138600.0
|
|
2013-11-29,82.3499984741211,82.91999816894531,81.70999908447266,82.37000274658203,372000.0
|
|
2013-12-02,80.5,82.4000015258789,79.62999725341797,82.19999694824219,1696300.0
|
|
2013-12-03,78.16999816894531,80.47000122070312,77.86000061035156,80.47000122070312,954400.0
|
|
2013-12-04,79.27999877929688,79.58999633789062,77.0999984741211,77.98999786376953,1174100.0
|
|
2013-12-05,81.81999969482422,81.9000015258789,78.54000091552734,79.27999877929688,1354600.0
|
|
2013-12-06,81.44000244140625,82.5,80.33999633789062,82.19999694824219,1263900.0
|
|
2013-12-09,80.2300033569336,80.26000213623047,78.94999694824219,80.25,1213600.0
|
|
2013-12-10,80.33000183105469,80.6500015258789,79.29000091552734,80.41000366210938,976700.0
|
|
2013-12-11,79.20999908447266,80.55000305175781,78.80999755859375,80.55000305175781,657700.0
|
|
2013-12-12,79.72000122070312,80.27999877929688,78.26000213623047,79.08999633789062,620200.0
|
|
2013-12-13,79.9800033569336,80.30999755859375,79.4800033569336,79.88999938964844,478500.0
|
|
2013-12-16,80.0,80.56999969482422,79.69999694824219,80.0,572900.0
|
|
2013-12-17,79.9000015258789,80.04000091552734,78.88999938964844,80.0,774700.0
|
|
2013-12-18,80.5,80.5,78.9000015258789,80.0199966430664,788900.0
|
|
2013-12-19,80.12999725341797,81.04000091552734,79.97000122070312,80.5999984741211,813400.0
|
|
2013-12-20,81.8499984741211,81.94999694824219,79.83000183105469,80.5,2512700.0
|
|
2013-12-23,82.66999816894531,83.44999694824219,81.83999633789062,82.0,1029400.0
|
|
2013-12-24,82.37000274658203,82.47000122070312,79.70999908447266,81.70999908447266,475800.0
|
|
2013-12-26,82.51000213623047,82.9000015258789,81.33999633789062,81.97000122070312,837100.0
|
|
2013-12-27,82.05999755859375,82.61000061035156,81.47000122070312,81.7300033569336,866400.0
|
|
2013-12-30,82.41999816894531,82.69000244140625,81.08000183105469,81.77999877929688,411700.0
|
|
2013-12-31,83.16000366210938,83.3499984741211,82.18000030517578,82.45999908447266,595000.0
|
|
2014-01-02,81.7699966430664,83.05999755859375,80.55000305175781,82.27999877929688,1058900.0
|
|
2014-01-03,82.47000122070312,82.62999725341797,81.11000061035156,82.0999984741211,528600.0
|
|
2014-01-06,84.58999633789062,85.37000274658203,82.08999633789062,82.41999816894531,2092500.0
|
|
2014-01-07,88.12999725341797,89.30000305175781,85.70999908447266,85.86000061035156,2768100.0
|
|
2014-01-08,89.0,89.12000274658203,87.87999725341797,88.25,1382900.0
|
|
2014-01-09,88.83999633789062,89.83000183105469,87.77999877929688,89.01000213623047,986800.0
|
|
2014-01-10,89.69000244140625,89.9000015258789,88.27999877929688,88.52999877929688,869100.0
|
|
2014-01-13,87.87999725341797,90.63999938964844,87.5199966430664,89.79000091552734,1440100.0
|
|
2014-01-14,91.29000091552734,91.44000244140625,87.4000015258789,87.41999816894531,1834300.0
|
|
2014-01-15,90.83999633789062,92.0,90.1500015258789,91.94999694824219,3913200.0
|
|
2014-01-16,94.0,94.20999908447266,90.80000305175781,90.94999694824219,1871200.0
|
|
2014-01-17,92.4800033569336,94.55000305175781,92.11000061035156,93.9800033569336,1083000.0
|
|
2014-01-21,93.1500015258789,94.13999938964844,91.88999938964844,93.44999694824219,875200.0
|
|
2014-01-22,92.31999969482422,93.73999786376953,92.08000183105469,93.36000061035156,566000.0
|
|
2014-01-23,91.48999786376953,92.08999633789062,89.93000030517578,91.80000305175781,1080100.0
|
|
2014-01-24,88.98999786376953,90.88999938964844,88.87999725341797,90.58999633789062,868500.0
|
|
2014-01-27,87.08999633789062,89.55999755859375,85.02999877929688,89.19999694824219,1780200.0
|
|
2014-01-28,87.58999633789062,88.58999633789062,86.1500015258789,87.11000061035156,1172200.0
|
|
2014-01-29,86.19999694824219,88.29000091552734,86.11000061035156,87.5999984741211,995000.0
|
|
2014-01-30,89.7699966430664,91.58999633789062,87.20999908447266,87.47000122070312,1389100.0
|
|
2014-01-31,89.54000091552734,90.87999725341797,88.31999969482422,88.80000305175781,890700.0
|
|
2014-02-03,87.94000244140625,91.44999694824219,86.05999755859375,89.54000091552734,1387100.0
|
|
2014-02-04,88.62000274658203,88.94999694824219,87.58000183105469,88.0999984741211,882600.0
|
|
2014-02-05,88.58999633789062,90.05999755859375,88.0,88.0999984741211,1082300.0
|
|
2014-02-06,90.69999694824219,91.68000030517578,89.7699966430664,89.95999908447266,864100.0
|
|
2014-02-07,92.55999755859375,93.68000030517578,89.55999755859375,91.25,1419600.0
|
|
2014-02-10,92.0,93.43000030517578,91.54000091552734,92.58000183105469,869400.0
|
|
2014-02-11,95.87000274658203,96.05000305175781,91.77999877929688,92.5,1261500.0
|
|
2014-02-12,94.97000122070312,96.52999877929688,94.70999908447266,95.87000274658203,944800.0
|
|
2014-02-13,98.31999969482422,98.55000305175781,94.16000366210938,94.33999633789062,868000.0
|
|
2014-02-14,96.80000305175781,98.27999877929688,96.25,98.19999694824219,1087800.0
|
|
2014-02-18,97.3499984741211,98.4800033569336,96.66999816894531,97.51000213623047,1119900.0
|
|
2014-02-19,97.54000091552734,98.0,96.76000213623047,97.23999786376953,1054400.0
|
|
2014-02-20,98.19999694824219,98.45999908447266,96.33999633789062,97.3499984741211,860600.0
|
|
2014-02-21,100.44999694824219,101.58000183105469,98.69000244140625,98.81999969482422,1596600.0
|
|
2014-02-24,100.36000061035156,101.5,99.70999908447266,101.29000091552734,1008000.0
|
|
2014-02-25,98.75,102.26000213623047,97.55000305175781,101.1500015258789,1859400.0
|
|
2014-02-26,100.27999877929688,100.69999694824219,98.73999786376953,100.0,2056100.0
|
|
2014-02-27,115.47000122070312,116.47000122070312,105.27999877929688,106.41000366210938,6416400.0
|
|
2014-02-28,109.91999816894531,116.4000015258789,104.44000244140625,115.93000030517578,6083600.0
|
|
2014-03-03,106.30000305175781,107.76000213623047,104.5199966430664,107.26000213623047,2635200.0
|
|
2014-03-04,109.08000183105469,109.87999725341797,107.33999633789062,108.11000061035156,1370100.0
|
|
2014-03-05,107.02999877929688,109.11000061035156,105.7699966430664,109.11000061035156,1591400.0
|
|
2014-03-06,104.79000091552734,107.79000091552734,103.58000183105469,107.58999633789062,1498500.0
|
|
2014-03-07,102.08000183105469,105.58000183105469,101.1500015258789,105.58000183105469,1827000.0
|
|
2014-03-10,100.94999694824219,102.44999694824219,99.52999877929688,102.01000213623047,1952900.0
|
|
2014-03-11,100.91000366210938,103.69999694824219,100.0999984741211,101.38999938964844,1624000.0
|
|
2014-03-12,102.62999725341797,102.88999938964844,98.76000213623047,100.11000061035156,1395800.0
|
|
2014-03-13,101.20999908447266,104.93000030517578,100.12000274658203,103.81999969482422,2037900.0
|
|
2014-03-14,100.91000366210938,102.11000061035156,99.33000183105469,100.70999908447266,1256100.0
|
|
2014-03-17,101.56999969482422,102.91000366210938,100.2699966430664,101.56999969482422,1115700.0
|
|
2014-03-18,104.25,104.95999908447266,100.43000030517578,101.72000122070312,1718600.0
|
|
2014-03-19,102.05000305175781,105.4800033569336,101.05000305175781,104.25,1244800.0
|
|
2014-03-20,100.1500015258789,102.6500015258789,100.02999877929688,101.83999633789062,1288300.0
|
|
2014-03-21,97.0999984741211,101.3499984741211,96.93000030517578,101.0,2071500.0
|
|
2014-03-24,95.58000183105469,98.2300033569336,90.87999725341797,97.5,2910200.0
|
|
2014-03-25,94.41999816894531,97.5999984741211,93.01000213623047,96.01000213623047,2089800.0
|
|
2014-03-26,92.58999633789062,95.75,89.6500015258789,94.79000091552734,3158600.0
|
|
2014-03-27,90.9000015258789,93.30000305175781,89.80999755859375,92.2300033569336,2684600.0
|
|
2014-03-28,90.76000213623047,92.8499984741211,90.3499984741211,91.11000061035156,2103000.0
|
|
2014-03-31,91.43000030517578,93.54000091552734,90.9000015258789,91.7300033569336,1865200.0
|
|
2014-04-01,95.27999877929688,96.2699966430664,91.5,91.55000305175781,2090400.0
|
|
2014-04-02,92.16999816894531,96.48999786376953,91.5199966430664,95.22000122070312,2375200.0
|
|
2014-04-03,83.91000366210938,92.55999755859375,83.0199966430664,92.25,5007800.0
|
|
2014-04-04,80.68000030517578,86.04000091552734,79.18000030517578,84.98999786376953,6589000.0
|
|
2014-04-07,78.13999938964844,82.23999786376953,75.37999725341797,80.36000061035156,4531400.0
|
|
2014-04-08,81.19999694824219,81.98999786376953,76.83000183105469,80.06999969482422,3694600.0
|
|
2014-04-09,83.0199966430664,83.16000366210938,80.55999755859375,81.87000274658203,2308000.0
|
|
2014-04-10,75.62000274658203,82.87000274658203,73.72000122070312,82.77999877929688,4146900.0
|
|
2014-04-11,71.86000061035156,75.95999908447266,71.41000366210938,74.5,3833100.0
|
|
2014-04-14,73.0,75.69000244140625,71.5,73.38999938964844,3328500.0
|
|
2014-04-15,77.80999755859375,78.73999786376953,72.69999694824219,73.0,4594700.0
|
|
2014-04-16,77.56999969482422,79.44999694824219,75.5,78.31999969482422,1996700.0
|
|
2014-04-17,79.80000305175781,80.73999786376953,76.62999725341797,77.55999755859375,3212200.0
|
|
2014-04-21,77.93000030517578,80.58999633789062,76.87999725341797,79.79000091552734,2129900.0
|
|
2014-04-22,81.37000274658203,82.0,78.80999755859375,78.91000366210938,2498300.0
|
|
2014-04-23,76.63999938964844,80.51000213623047,76.43000030517578,80.44000244140625,2438500.0
|
|
2014-04-24,72.58999633789062,77.69999694824219,69.47000122070312,77.68000030517578,5183600.0
|
|
2014-04-25,67.61000061035156,71.7699966430664,67.0199966430664,71.75,4254700.0
|
|
2014-04-28,67.30999755859375,69.0,64.20999908447266,67.76000213623047,5824200.0
|
|
2014-04-29,73.30000305175781,73.58999633789062,66.12000274658203,67.5,5720100.0
|
|
2014-04-30,73.06999969482422,73.80999755859375,69.70999908447266,71.9000015258789,3572800.0
|
|
2014-05-01,74.83000183105469,77.6500015258789,72.58000183105469,72.58999633789062,3500600.0
|
|
2014-05-02,75.7300033569336,76.72000122070312,74.75,75.0,3220800.0
|
|
2014-05-05,76.23999786376953,76.27999877929688,73.52999877929688,74.75,2409400.0
|
|
2014-05-06,73.26000213623047,76.70999908447266,72.94000244140625,75.55000305175781,3621700.0
|
|
2014-05-07,67.4800033569336,73.79000091552734,66.5,73.13999938964844,5893900.0
|
|
2014-05-08,67.05999755859375,70.37999725341797,66.4000015258789,66.5999984741211,3329000.0
|
|
2014-05-09,68.20999908447266,69.13999938964844,65.75,66.80999755859375,1630400.0
|
|
2014-05-12,72.44000244140625,73.62999725341797,68.31999969482422,68.88999938964844,2851900.0
|
|
2014-05-13,72.02999877929688,73.4000015258789,70.94999694824219,72.5,1991100.0
|
|
2014-05-14,71.0,73.25,70.66999816894531,71.54000091552734,2000700.0
|
|
2014-05-15,70.69000244140625,71.0,67.87000274658203,69.51000213623047,2091300.0
|
|
2014-05-16,71.76000213623047,72.12999725341797,68.9800033569336,70.79000091552734,1831800.0
|
|
2014-05-19,74.5199966430664,77.36000061035156,71.0199966430664,71.41000366210938,3683900.0
|
|
2014-05-20,75.51000213623047,77.2300033569336,73.11000061035156,74.72000122070312,2392400.0
|
|
2014-05-21,75.37000274658203,75.69000244140625,73.41000366210938,75.36000061035156,1898100.0
|
|
2014-05-22,76.83000183105469,77.79000091552734,74.97000122070312,75.12000274658203,1700000.0
|
|
2014-05-23,78.30000305175781,78.30999755859375,76.4000015258789,76.83000183105469,1566200.0
|
|
2014-05-27,82.12999725341797,82.5,78.91000366210938,79.0199966430664,4263700.0
|
|
2014-05-28,84.04000091552734,87.23999786376953,80.5199966430664,86.04000091552734,7891200.0
|
|
2014-05-29,80.95999908447266,83.98999786376953,80.16000366210938,83.2699966430664,3583300.0
|
|
2014-05-30,78.37000274658203,80.80000305175781,77.2699966430664,80.80000305175781,2600600.0
|
|
2014-06-02,75.43000030517578,78.25,75.31999969482422,78.25,2936500.0
|
|
2014-06-03,75.79000091552734,76.6500015258789,74.31999969482422,75.25,2147100.0
|
|
2014-06-04,76.80000305175781,77.33999633789062,74.31999969482422,75.33999633789062,1590600.0
|
|
2014-06-05,80.01000213623047,80.86000061035156,76.5,77.1500015258789,2333000.0
|
|
2014-06-06,81.01000213623047,81.33000183105469,79.29000091552734,81.0,1393000.0
|
|
2014-06-09,80.27999877929688,81.7699966430664,79.05000305175781,79.19999694824219,1340400.0
|
|
2014-06-10,79.83000183105469,81.98999786376953,79.18000030517578,80.22000122070312,1328400.0
|
|
2014-06-11,81.19999694824219,81.70999908447266,78.86000061035156,79.5999984741211,1184300.0
|
|
2014-06-12,81.5199966430664,83.73999786376953,80.45999908447266,81.1500015258789,2284700.0
|
|
2014-06-13,83.86000061035156,84.0,80.75,81.51000213623047,1084800.0
|
|
2014-06-16,85.5999984741211,86.16000366210938,83.05999755859375,83.16000366210938,1882000.0
|
|
2014-06-17,85.83000183105469,86.5,84.4000015258789,85.52999877929688,1526400.0
|
|
2014-06-18,87.23999786376953,87.69000244140625,85.12999725341797,86.27999877929688,1986300.0
|
|
2014-06-19,86.62999725341797,87.7300033569336,85.05000305175781,87.7300033569336,1179400.0
|
|
2014-06-20,84.86000061035156,86.5999984741211,84.25,86.16000366210938,2146000.0
|
|
2014-06-23,85.73999786376953,87.16999816894531,84.86000061035156,85.13999938964844,2032900.0
|
|
2014-06-24,86.33000183105469,88.19000244140625,85.61000061035156,86.04000091552734,1408000.0
|
|
2014-06-25,87.05999755859375,87.4000015258789,85.44999694824219,86.5,1203200.0
|
|
2014-06-26,88.45999908447266,89.5999984741211,87.04000091552734,87.08999633789062,1610500.0
|
|
2014-06-27,88.8499984741211,89.79000091552734,87.58000183105469,87.62000274658203,3366200.0
|
|
2014-06-30,89.86000061035156,91.0999984741211,88.8499984741211,89.0,1569800.0
|
|
2014-07-01,90.93000030517578,91.95999908447266,89.93000030517578,90.0199966430664,2273700.0
|
|
2014-07-02,90.0199966430664,92.1500015258789,89.80000305175781,90.7699966430664,862300.0
|
|
2014-07-03,88.95999908447266,90.48999786376953,88.04000091552734,90.36000061035156,794500.0
|
|
2014-07-07,87.25,88.95999908447266,86.72000122070312,88.95999908447266,1383200.0
|
|
2014-07-08,81.79000091552734,87.0,79.69999694824219,86.9800033569336,4149500.0
|
|
2014-07-09,81.93000030517578,83.22000122070312,80.05999755859375,82.25,1312200.0
|
|
2014-07-10,80.56999969482422,81.5,78.75,78.8499984741211,1869500.0
|
|
2014-07-11,80.38999938964844,81.6500015258789,79.52999877929688,80.80000305175781,813400.0
|
|
2014-07-14,81.5199966430664,82.48999786376953,80.30000305175781,81.23999786376953,896700.0
|
|
2014-07-15,79.47000122070312,82.04000091552734,78.83999633789062,81.51000213623047,1409700.0
|
|
2014-07-16,79.27999877929688,81.05999755859375,79.12000274658203,80.19000244140625,864500.0
|
|
2014-07-17,77.47000122070312,80.0199966430664,76.8499984741211,79.47000122070312,1923100.0
|
|
2014-07-18,79.05000305175781,79.19000244140625,77.25,77.7300033569336,1320800.0
|
|
2014-07-21,79.26000213623047,79.76000213623047,78.19999694824219,78.7699966430664,746300.0
|
|
2014-07-22,79.87000274658203,81.62999725341797,79.2699966430664,79.87000274658203,754100.0
|
|
2014-07-23,79.83000183105469,80.58000183105469,79.30999755859375,80.0,643200.0
|
|
2014-07-24,81.95999908447266,82.16999816894531,80.0,80.77999877929688,736900.0
|
|
2014-07-25,81.41999816894531,81.94000244140625,80.69000244140625,81.16000366210938,516900.0
|
|
2014-07-28,79.87000274658203,81.75,79.5,81.08999633789062,1146000.0
|
|
2014-07-29,80.8499984741211,81.5,79.41000366210938,80.37000274658203,914700.0
|
|
2014-07-30,86.0,86.1500015258789,81.0,81.0,1945500.0
|
|
2014-07-31,83.83999633789062,85.16999816894531,83.44000244140625,84.0999984741211,1714100.0
|
|
2014-08-01,82.6500015258789,84.37999725341797,81.5999984741211,83.81999969482422,1772300.0
|
|
2014-08-04,85.12000274658203,85.43000030517578,82.5,82.75,979700.0
|
|
2014-08-05,83.70999908447266,85.87999725341797,83.48999786376953,84.55000305175781,1042800.0
|
|
2014-08-06,82.11000061035156,83.5,82.0,83.16999816894531,984100.0
|
|
2014-08-07,83.62999725341797,84.55999755859375,82.51000213623047,82.87000274658203,980300.0
|
|
2014-08-08,83.91000366210938,84.02999877929688,82.5,83.56999969482422,570700.0
|
|
2014-08-11,85.87000274658203,86.86000061035156,84.58000183105469,85.25,1241800.0
|
|
2014-08-12,84.80000305175781,86.41000366210938,83.86000061035156,85.43000030517578,958900.0
|
|
2014-08-13,86.44000244140625,86.5999984741211,84.61000061035156,85.61000061035156,989700.0
|
|
2014-08-14,86.55999755859375,87.22000122070312,85.73999786376953,86.2300033569336,950500.0
|
|
2014-08-15,86.54000091552734,87.80000305175781,85.62999725341797,86.98999786376953,895800.0
|
|
2014-08-18,88.44000244140625,89.72000122070312,87.7300033569336,87.88999938964844,1277300.0
|
|
2014-08-19,88.66000366210938,89.3499984741211,88.16999816894531,88.66000366210938,1096000.0
|
|
2014-08-20,88.41000366210938,88.5999984741211,87.55999755859375,88.16000366210938,1219700.0
|
|
2014-08-21,87.80999755859375,88.68000030517578,87.23999786376953,88.43000030517578,1099900.0
|
|
2014-08-22,88.41999816894531,88.69000244140625,86.95999908447266,87.31999969482422,1157400.0
|
|
2014-08-25,89.0,89.87999725341797,88.41000366210938,88.98999786376953,1293000.0
|
|
2014-08-26,90.77999877929688,91.01000213623047,88.83000183105469,89.5,1713700.0
|
|
2014-08-27,90.30000305175781,91.0,89.22000122070312,90.5,2734900.0
|
|
2014-08-28,85.88999938964844,90.44999694824219,85.2300033569336,88.45999908447266,4430300.0
|
|
2014-08-29,91.06999969482422,91.55000305175781,86.36000061035156,86.36000061035156,3288700.0
|
|
2014-09-02,89.94999694824219,90.0,88.62000274658203,89.88999938964844,1967900.0
|
|
2014-09-03,88.5999984741211,90.25,87.9800033569336,90.08999633789062,1311200.0
|
|
2014-09-04,88.23999786376953,89.70999908447266,87.87999725341797,89.04000091552734,1426300.0
|
|
2014-09-05,90.06999969482422,90.86000061035156,87.58000183105469,87.70999908447266,1329700.0
|
|
2014-09-08,93.9800033569336,94.48999786376953,90.16000366210938,90.2699966430664,2689100.0
|
|
2014-09-09,91.3499984741211,94.19999694824219,91.18000030517578,93.69999694824219,1250300.0
|
|
2014-09-10,91.80999755859375,92.3499984741211,89.36000061035156,91.18000030517578,1293900.0
|
|
2014-09-11,92.58000183105469,93.25,91.48999786376953,91.88999938964844,926300.0
|
|
2014-09-12,91.29000091552734,92.66999816894531,90.6500015258789,92.18000030517578,1231900.0
|
|
2014-09-15,85.61000061035156,90.69999694824219,84.47000122070312,90.63999938964844,2681900.0
|
|
2014-09-16,86.16999816894531,86.66999816894531,84.19999694824219,85.41999816894531,1553600.0
|
|
2014-09-17,85.72000122070312,86.70999908447266,84.91999816894531,85.95999908447266,1083000.0
|
|
2014-09-18,85.98999786376953,86.47000122070312,84.98999786376953,86.1500015258789,1078000.0
|
|
2014-09-19,89.05000305175781,89.27999877929688,85.56999969482422,86.75,4677300.0
|
|
2014-09-22,84.0,88.45999908447266,83.51000213623047,88.41999816894531,2737100.0
|
|
2014-09-23,83.5999984741211,84.91999816894531,83.12999725341797,83.87000274658203,1729600.0
|
|
2014-09-24,84.5999984741211,84.98999786376953,83.37999725341797,84.08999633789062,1042800.0
|
|
2014-09-25,82.08999633789062,84.5,81.91999816894531,84.26000213623047,1364600.0
|
|
2014-09-26,82.04000091552734,83.33000183105469,81.6500015258789,82.52999877929688,1086300.0
|
|
2014-09-29,82.7699966430664,83.43000030517578,80.22000122070312,81.22000122070312,962200.0
|
|
2014-09-30,82.5,82.97000122070312,81.41999816894531,82.88999938964844,934800.0
|
|
2014-10-01,80.5199966430664,82.2699966430664,79.77999877929688,82.05000305175781,1461300.0
|
|
2014-10-02,81.63999938964844,82.66000366210938,79.31999969482422,80.5,1148400.0
|
|
2014-10-03,83.33000183105469,84.83999633789062,82.16000366210938,82.5999984741211,1288200.0
|
|
2014-10-06,82.98999786376953,84.37999725341797,81.70999908447266,83.5199966430664,1058500.0
|
|
2014-10-07,80.05999755859375,82.45999908447266,79.9800033569336,82.23999786376953,1041600.0
|
|
2014-10-08,81.56999969482422,82.1500015258789,77.5,79.52999877929688,1719100.0
|
|
2014-10-09,81.0999984741211,82.3499984741211,80.19999694824219,81.55000305175781,1233500.0
|
|
2014-10-10,79.27999877929688,81.66000366210938,78.12000274658203,80.5,1898600.0
|
|
2014-10-13,78.41999816894531,80.91999816894531,77.69999694824219,79.63999938964844,1522100.0
|
|
2014-10-14,78.61000061035156,81.27999877929688,78.0999984741211,79.45999908447266,1410400.0
|
|
2014-10-15,78.55000305175781,78.95999908447266,75.2300033569336,77.41999816894531,2316700.0
|
|
2014-10-16,80.54000091552734,81.25,76.93000030517578,76.93000030517578,1610900.0
|
|
2014-10-17,82.97000122070312,83.83999633789062,81.06999969482422,81.12000274658203,1502300.0
|
|
2014-10-20,82.69999694824219,84.01000213623047,81.83000183105469,82.37000274658203,825700.0
|
|
2014-10-21,84.62000274658203,85.08000183105469,82.43000030517578,82.63999938964844,662900.0
|
|
2014-10-22,82.55999755859375,85.0,82.45999908447266,84.41999816894531,1046700.0
|
|
2014-10-23,85.7300033569336,87.30999755859375,82.9800033569336,83.43000030517578,1228900.0
|
|
2014-10-24,89.51000213623047,89.83000183105469,85.5199966430664,86.16000366210938,1397000.0
|
|
2014-10-27,89.58000183105469,89.88999938964844,88.22000122070312,88.98999786376953,761400.0
|
|
2014-10-28,93.86000061035156,94.48999786376953,89.69000244140625,89.69999694824219,1885800.0
|
|
2014-10-29,91.22000122070312,93.62999725341797,90.91000366210938,93.52999877929688,1684600.0
|
|
2014-10-30,92.5,92.7699966430664,90.45999908447266,90.79000091552734,1066600.0
|
|
2014-10-31,95.4800033569336,97.4000015258789,94.08999633789062,94.08999633789062,2165000.0
|
|
2014-11-03,95.62999725341797,97.16000366210938,94.63999938964844,95.4800033569336,896400.0
|
|
2014-11-04,95.51000213623047,96.25,94.87000274658203,95.3499984741211,1047100.0
|
|
2014-11-05,92.6500015258789,96.01000213623047,92.18000030517578,96.0,1185400.0
|
|
2014-11-06,94.98999786376953,95.44000244140625,93.11000061035156,93.16999816894531,1044100.0
|
|
2014-11-07,94.55999755859375,96.0999984741211,93.91999816894531,95.25,1059700.0
|
|
2014-11-10,95.16000366210938,95.44999694824219,93.4800033569336,94.5999984741211,652000.0
|
|
2014-11-11,94.62000274658203,95.5999984741211,94.2300033569336,94.87000274658203,837500.0
|
|
2014-11-12,94.47000122070312,95.0,93.0,94.44999694824219,615100.0
|
|
2014-11-13,94.19999694824219,95.33999633789062,93.22000122070312,94.87000274658203,506600.0
|
|
2014-11-14,95.29000091552734,95.63999938964844,93.7699966430664,94.72000122070312,1255900.0
|
|
2014-11-17,93.30999755859375,96.12000274658203,92.5999984741211,95.0,1108700.0
|
|
2014-11-18,92.87000274658203,94.16000366210938,92.4800033569336,94.16000366210938,1181100.0
|
|
2014-11-19,90.9000015258789,93.13999938964844,90.08000183105469,92.9000015258789,1285300.0
|
|
2014-11-20,91.6500015258789,92.72000122070312,90.0999984741211,90.83999633789062,1007400.0
|
|
2014-11-21,93.0,93.2300033569336,91.7300033569336,93.01000213623047,898600.0
|
|
2014-11-24,92.48999786376953,93.5,91.3499984741211,93.48999786376953,2498400.0
|
|
2014-11-25,87.37000274658203,88.94999694824219,85.3499984741211,85.54000091552734,6367200.0
|
|
2014-11-26,87.87000274658203,88.44000244140625,87.08999633789062,87.58999633789062,1581800.0
|
|
2014-11-28,87.05000305175781,88.0,86.58000183105469,87.9000015258789,640700.0
|
|
2014-12-01,85.01000213623047,86.75,84.69000244140625,86.62000274658203,1651800.0
|
|
2014-12-02,83.55999755859375,85.25,82.68000030517578,85.08000183105469,1747200.0
|
|
2014-12-03,82.7300033569336,83.77999877929688,81.7699966430664,83.48999786376953,1459500.0
|
|
2014-12-04,82.29000091552734,83.51000213623047,81.4800033569336,82.93000030517578,1895900.0
|
|
2014-12-05,83.36000061035156,83.36000061035156,81.7699966430664,82.5999984741211,1295900.0
|
|
2014-12-08,81.95999908447266,84.9000015258789,81.51000213623047,83.36000061035156,2060500.0
|
|
2014-12-09,83.6500015258789,84.08999633789062,79.25,81.0,1963000.0
|
|
2014-12-10,82.44999694824219,84.44000244140625,81.36000061035156,83.45999908447266,1645500.0
|
|
2014-12-11,82.9800033569336,85.37999725341797,82.66999816894531,82.94999694824219,1429200.0
|
|
2014-12-12,81.58000183105469,82.86000061035156,81.0,81.91999816894531,1588300.0
|
|
2014-12-15,80.88999938964844,82.5,80.44999694824219,82.47000122070312,1414400.0
|
|
2014-12-16,78.87000274658203,81.54000091552734,78.77999877929688,80.33999633789062,1487500.0
|
|
2014-12-17,80.62000274658203,80.93000030517578,78.08999633789062,79.26000213623047,1779400.0
|
|
2014-12-18,84.56999969482422,84.69999694824219,81.37999725341797,82.02999877929688,2328900.0
|
|
2014-12-19,85.44999694824219,85.75,84.29000091552734,84.79000091552734,2501700.0
|
|
2014-12-22,84.13999938964844,85.73999786376953,83.83000183105469,85.48999786376953,1336000.0
|
|
2014-12-23,84.86000061035156,85.81999969482422,84.37999725341797,84.91000366210938,2239600.0
|
|
2014-12-24,84.27999877929688,85.11000061035156,84.0199966430664,84.47000122070312,437100.0
|
|
2014-12-26,84.95999908447266,85.58999633789062,84.48999786376953,84.48999786376953,863400.0
|
|
2014-12-29,83.69000244140625,84.8499984741211,82.56999969482422,84.69999694824219,865700.0
|
|
2014-12-30,83.06999969482422,83.5,82.13999938964844,83.06999969482422,842400.0
|
|
2014-12-31,81.61000061035156,83.5,81.45999908447266,83.48999786376953,1190900.0
|
|
2015-01-02,80.41000366210938,81.97000122070312,79.25,81.81999969482422,1630000.0
|
|
2015-01-05,80.01000213623047,80.97000122070312,79.11000061035156,80.0,1591400.0
|
|
2015-01-06,79.41999816894531,81.4800033569336,78.25,80.83999633789062,1584000.0
|
|
2015-01-07,79.3499984741211,80.37000274658203,78.86000061035156,79.7300033569336,1106100.0
|
|
2015-01-08,82.77999877929688,83.20999908447266,79.37999725341797,79.55999755859375,2090100.0
|
|
2015-01-09,82.5999984741211,83.75,82.04000091552734,82.88999938964844,1062400.0
|
|
2015-01-12,83.48999786376953,84.26000213623047,82.11000061035156,82.5999984741211,1220200.0
|
|
2015-01-13,83.8499984741211,85.5999984741211,82.68000030517578,84.0,1784200.0
|
|
2015-01-14,81.01000213623047,83.25,79.33000183105469,82.70999908447266,1847200.0
|
|
2015-01-15,78.05999755859375,81.33999633789062,78.0199966430664,81.26000213623047,1500600.0
|
|
2015-01-16,78.4000015258789,78.5,76.36000061035156,78.0,1383300.0
|
|
2015-01-20,78.31999969482422,78.9800033569336,77.0,78.72000122070312,1359800.0
|
|
2015-01-21,80.38999938964844,81.4000015258789,77.9000015258789,78.2699966430664,1571600.0
|
|
2015-01-22,81.4000015258789,81.87000274658203,79.62999725341797,80.69999694824219,970900.0
|
|
2015-01-23,83.19999694824219,84.33000183105469,81.31999969482422,81.6500015258789,1423200.0
|
|
2015-01-26,82.77999877929688,83.80999755859375,82.12000274658203,82.91999816894531,707800.0
|
|
2015-01-27,80.62999725341797,81.61000061035156,80.02999877929688,81.18000030517578,1065500.0
|
|
2015-01-28,78.66000366210938,81.55000305175781,78.66000366210938,81.36000061035156,1427800.0
|
|
2015-01-29,79.16999816894531,79.94999694824219,77.4000015258789,79.1500015258789,1727900.0
|
|
2015-01-30,79.45999908447266,79.87999725341797,77.93000030517578,78.98999786376953,1802500.0
|
|
2015-02-02,81.38999938964844,81.44000244140625,78.4000015258789,79.6500015258789,1165300.0
|
|
2015-02-03,84.73999786376953,84.98999786376953,81.69999694824219,81.79000091552734,2152300.0
|
|
2015-02-04,84.91999816894531,85.54000091552734,83.69000244140625,84.02999877929688,1036900.0
|
|
2015-02-05,87.62999725341797,87.97000122070312,85.41000366210938,85.75,1444900.0
|
|
2015-02-06,86.43000030517578,87.58000183105469,86.2699966430664,87.37000274658203,679400.0
|
|
2015-02-09,86.08999633789062,86.7300033569336,85.06999969482422,85.98999786376953,680400.0
|
|
2015-02-10,86.13999938964844,87.04000091552734,85.58999633789062,86.79000091552734,748000.0
|
|
2015-02-11,88.87000274658203,89.2699966430664,85.94999694824219,86.08999633789062,1338800.0
|
|
2015-02-12,91.16999816894531,91.26000213623047,88.63999938964844,88.87999725341797,1295900.0
|
|
2015-02-13,91.83999633789062,92.37999725341797,90.3499984741211,91.0,993900.0
|
|
2015-02-17,90.91999816894531,91.70999908447266,90.3499984741211,91.37000274658203,1640800.0
|
|
2015-02-18,91.30000305175781,91.70999908447266,90.55000305175781,90.62999725341797,814900.0
|
|
2015-02-19,91.87000274658203,92.11000061035156,90.79000091552734,90.83000183105469,783300.0
|
|
2015-02-20,92.73999786376953,92.73999786376953,91.0999984741211,91.68000030517578,842800.0
|
|
2015-02-23,91.98999786376953,93.16000366210938,91.80999755859375,93.0,825400.0
|
|
2015-02-24,93.02999877929688,93.05999755859375,91.05999755859375,91.48999786376953,1233100.0
|
|
2015-02-25,93.94000244140625,95.16999816894531,91.55999755859375,92.48999786376953,2112600.0
|
|
2015-02-26,88.6500015258789,94.72000122070312,84.6500015258789,94.5199966430664,6924000.0
|
|
2015-02-27,85.5,89.08999633789062,85.30999755859375,88.6500015258789,2761700.0
|
|
2015-03-02,88.80999755859375,88.95999908447266,84.80000305175781,85.5999984741211,2342500.0
|
|
2015-03-03,88.12000274658203,90.61000061035156,87.79000091552734,89.12999725341797,2477500.0
|
|
2015-03-04,82.63999938964844,88.27999877929688,82.31999969482422,88.0,3430800.0
|
|
2015-03-05,84.20999908447266,84.41999816894531,81.80999755859375,82.72000122070312,1800000.0
|
|
2015-03-06,82.61000061035156,84.70999908447266,82.19999694824219,83.83000183105469,1313000.0
|
|
2015-03-09,83.02999877929688,83.05000305175781,81.30000305175781,82.66000366210938,1145800.0
|
|
2015-03-10,81.29000091552734,82.0,80.81999969482422,81.97000122070312,1116800.0
|
|
2015-03-11,82.33000183105469,82.97000122070312,80.88999938964844,81.7300033569336,993400.0
|
|
2015-03-12,83.16999816894531,83.62999725341797,82.01000213623047,82.7699966430664,1037600.0
|
|
2015-03-13,82.55999755859375,83.5,81.94999694824219,82.54000091552734,544500.0
|
|
2015-03-16,83.87000274658203,83.91999816894531,82.29000091552734,83.1500015258789,713700.0
|
|
2015-03-17,83.4000015258789,83.87000274658203,82.73999786376953,82.91000366210938,969900.0
|
|
2015-03-18,84.88999938964844,85.5,82.69999694824219,82.9000015258789,1165800.0
|
|
2015-03-19,85.3499984741211,86.0,84.48999786376953,84.66000366210938,952300.0
|
|
2015-03-20,84.91000366210938,86.19000244140625,84.43000030517578,86.0199966430664,1315300.0
|
|
2015-03-23,85.22000122070312,86.0,83.88999938964844,84.75,1201700.0
|
|
2015-03-24,86.48999786376953,87.83999633789062,84.94000244140625,85.08999633789062,1358900.0
|
|
2015-03-25,83.26000213623047,86.37999725341797,82.68000030517578,86.20999908447266,1446800.0
|
|
2015-03-26,83.9800033569336,84.55999755859375,82.5,82.80999755859375,2130900.0
|
|
2015-03-27,85.05999755859375,85.5999984741211,83.19999694824219,83.87999725341797,970400.0
|
|
2015-03-30,86.13999938964844,86.37000274658203,84.48999786376953,85.41000366210938,858000.0
|
|
2015-03-31,84.41000366210938,86.7699966430664,84.2699966430664,85.9000015258789,1173600.0
|
|
2015-04-01,83.41000366210938,84.73999786376953,81.38999938964844,83.58999633789062,2494300.0
|
|
2015-04-02,86.2300033569336,86.7300033569336,82.88999938964844,83.25,1474200.0
|
|
2015-04-06,88.5,89.33000183105469,85.20999908447266,85.66000366210938,1518800.0
|
|
2015-04-07,87.4800033569336,89.31999969482422,87.30999755859375,88.91999816894531,1155600.0
|
|
2015-04-08,88.0,89.1500015258789,87.26000213623047,87.69000244140625,1163500.0
|
|
2015-04-09,87.69000244140625,88.45999908447266,86.62000274658203,88.0199966430664,991400.0
|
|
2015-04-10,88.69999694824219,89.6500015258789,87.66000366210938,87.91000366210938,861300.0
|
|
2015-04-13,87.2699966430664,89.56999969482422,87.16000366210938,88.4000015258789,1706900.0
|
|
2015-04-14,86.37999725341797,87.4000015258789,84.94999694824219,87.25,1120100.0
|
|
2015-04-15,88.18000030517578,88.51000213623047,85.16000366210938,87.11000061035156,1345700.0
|
|
2015-04-16,89.72000122070312,90.29000091552734,88.30000305175781,88.30000305175781,1737000.0
|
|
2015-04-17,84.37000274658203,88.12999725341797,84.16999816894531,87.66999816894531,3560700.0
|
|
2015-04-20,86.11000061035156,86.29000091552734,84.20999908447266,85.0,1677500.0
|
|
2015-04-21,86.0199966430664,87.5,85.83000183105469,86.56999969482422,951700.0
|
|
2015-04-22,87.58999633789062,87.66999816894531,85.44000244140625,85.9000015258789,1055800.0
|
|
2015-04-23,87.9000015258789,88.69999694824219,85.63999938964844,86.76000213623047,904800.0
|
|
2015-04-24,88.52999877929688,89.41000366210938,87.79000091552734,88.45999908447266,819900.0
|
|
2015-04-27,87.7699966430664,89.5199966430664,87.6500015258789,88.5999984741211,617500.0
|
|
2015-04-28,86.63999938964844,88.4000015258789,86.25,87.91999816894531,885700.0
|
|
2015-04-29,90.22000122070312,92.5,85.80000305175781,86.1500015258789,3585200.0
|
|
2015-04-30,91.20999908447266,91.33000183105469,88.95999908447266,89.05000305175781,1680200.0
|
|
2015-05-01,89.5,91.87000274658203,88.81999969482422,91.20999908447266,1160500.0
|
|
2015-05-04,90.73999786376953,91.44999694824219,89.37000274658203,89.48999786376953,753900.0
|
|
2015-05-05,90.06999969482422,92.4800033569336,89.05999755859375,90.13999938964844,1665400.0
|
|
2015-05-06,90.4800033569336,91.30000305175781,88.94000244140625,89.97000122070312,1111400.0
|
|
2015-05-07,89.68000030517578,90.2300033569336,87.69000244140625,90.2300033569336,1425400.0
|
|
2015-05-08,89.51000213623047,91.22000122070312,89.37999725341797,90.26000213623047,611100.0
|
|
2015-05-11,90.26000213623047,90.4800033569336,89.29000091552734,89.5999984741211,708900.0
|
|
2015-05-12,88.41000366210938,89.58999633789062,87.5999984741211,89.4800033569336,1106900.0
|
|
2015-05-13,89.19000244140625,89.95999908447266,88.41000366210938,88.9000015258789,868400.0
|
|
2015-05-14,90.8499984741211,91.91999816894531,88.30000305175781,89.51000213623047,2248400.0
|
|
2015-05-15,90.08000183105469,90.77999877929688,89.55000305175781,90.29000091552734,955700.0
|
|
2015-05-18,91.9000015258789,92.36000061035156,90.05999755859375,90.25,1186600.0
|
|
2015-05-19,90.6500015258789,92.5,90.54000091552734,91.7699966430664,924900.0
|
|
2015-05-20,90.43000030517578,92.0,88.80999755859375,92.0,1637800.0
|
|
2015-05-21,91.81999969482422,92.29000091552734,89.70999908447266,91.69000244140625,1268000.0
|
|
2015-05-22,92.18000030517578,92.72000122070312,91.01000213623047,91.69999694824219,1458000.0
|
|
2015-05-26,92.48999786376953,93.62000274658203,91.5199966430664,91.66999816894531,4304200.0
|
|
2015-05-27,82.0,85.0,81.13999938964844,84.02999877929688,9324300.0
|
|
2015-05-28,80.13999938964844,82.63999938964844,79.69999694824219,82.20999908447266,4362000.0
|
|
2015-05-29,78.91999816894531,80.0199966430664,78.45999908447266,79.88999938964844,3061100.0
|
|
2015-06-01,79.08999633789062,79.54000091552734,78.23999786376953,79.08999633789062,2007800.0
|
|
2015-06-02,79.80000305175781,80.73999786376953,78.68000030517578,79.61000061035156,2205300.0
|
|
2015-06-03,80.6500015258789,80.98999786376953,78.55999755859375,79.5,2248400.0
|
|
2015-06-04,78.20999908447266,80.27999877929688,77.80000305175781,79.97000122070312,1983400.0
|
|
2015-06-05,79.37999725341797,79.58000183105469,77.5,78.62000274658203,1320000.0
|
|
2015-06-08,78.04000091552734,79.37999725341797,77.18000030517578,79.2699966430664,1313700.0
|
|
2015-06-09,78.12999725341797,78.36000061035156,77.05000305175781,78.16999816894531,896900.0
|
|
2015-06-10,79.5999984741211,79.72000122070312,78.13999938964844,78.31999969482422,1793000.0
|
|
2015-06-11,80.05999755859375,80.48999786376953,79.33999633789062,79.98999786376953,1507800.0
|
|
2015-06-12,79.62999725341797,80.01000213623047,79.02999877929688,79.91000366210938,1495900.0
|
|
2015-06-15,79.56999969482422,79.69000244140625,78.02999877929688,78.8499984741211,712000.0
|
|
2015-06-16,78.98999786376953,79.91000366210938,78.5,79.31999969482422,669100.0
|
|
2015-06-17,79.0999984741211,79.5,78.62000274658203,79.5,900100.0
|
|
2015-06-18,80.47000122070312,80.51000213623047,78.73999786376953,78.95999908447266,1079900.0
|
|
2015-06-19,79.97000122070312,80.4800033569336,79.51000213623047,80.4800033569336,1124700.0
|
|
2015-06-22,80.3499984741211,81.02999877929688,80.0999984741211,80.37000274658203,913000.0
|
|
2015-06-23,81.45999908447266,81.54000091552734,80.1500015258789,80.56999969482422,1050200.0
|
|
2015-06-24,79.19999694824219,81.51000213623047,78.63999938964844,81.19999694824219,1113400.0
|
|
2015-06-25,79.54000091552734,80.2300033569336,79.13999938964844,79.36000061035156,710300.0
|
|
2015-06-26,78.5999984741211,79.73999786376953,77.97000122070312,79.73999786376953,1290300.0
|
|
2015-06-29,76.30999755859375,78.08000183105469,76.11000061035156,77.48999786376953,1175800.0
|
|
2015-06-30,76.38999938964844,77.2699966430664,75.69999694824219,77.1500015258789,1077500.0
|
|
2015-07-01,75.9000015258789,77.51000213623047,75.2300033569336,76.95999908447266,1277000.0
|
|
2015-07-02,75.79000091552734,76.18000030517578,75.16000366210938,75.80000305175781,821600.0
|
|
2015-07-06,76.68000030517578,76.80999755859375,74.26000213623047,75.0999984741211,1554100.0
|
|
2015-07-07,77.6500015258789,78.18000030517578,75.43000030517578,76.55999755859375,1473200.0
|
|
2015-07-08,76.83000183105469,77.70999908447266,76.33000183105469,76.9000015258789,1101200.0
|
|
2015-07-09,77.95999908447266,79.2300033569336,77.41999816894531,78.30000305175781,1292900.0
|
|
2015-07-10,79.5199966430664,79.88999938964844,78.70999908447266,78.77999877929688,1381200.0
|
|
2015-07-13,79.2699966430664,80.37999725341797,78.86000061035156,79.91000366210938,1192900.0
|
|
2015-07-14,82.18000030517578,82.97000122070312,79.95999908447266,80.08000183105469,1974900.0
|
|
2015-07-15,83.20999908447266,83.5199966430664,81.58000183105469,82.19000244140625,2187900.0
|
|
2015-07-16,84.44999694824219,84.7699966430664,83.22000122070312,83.25,2261400.0
|
|
2015-07-17,84.69999694824219,84.95999908447266,83.9000015258789,84.69999694824219,2465300.0
|
|
2015-07-20,84.5999984741211,85.25,83.98999786376953,84.76000213623047,944700.0
|
|
2015-07-21,84.7699966430664,84.98999786376953,83.37000274658203,84.58999633789062,935600.0
|
|
2015-07-22,83.98999786376953,84.86000061035156,83.87000274658203,84.58000183105469,644000.0
|
|
2015-07-23,83.0199966430664,84.31999969482422,82.5,84.0,1091000.0
|
|
2015-07-24,82.58999633789062,83.95999908447266,82.51000213623047,83.41000366210938,1092700.0
|
|
2015-07-27,81.08000183105469,82.56999969482422,80.0999984741211,81.98999786376953,1409000.0
|
|
2015-07-28,83.1500015258789,83.4000015258789,79.58999633789062,81.55999755859375,1296100.0
|
|
2015-07-29,83.38999938964844,83.52999877929688,80.87999725341797,82.0,1196100.0
|
|
2015-07-30,83.75,83.79000091552734,82.27999877929688,83.2699966430664,653100.0
|
|
2015-07-31,84.33000183105469,84.41999816894531,83.31999969482422,83.4800033569336,965500.0
|
|
2015-08-03,84.0,84.47000122070312,83.12000274658203,84.2699966430664,652500.0
|
|
2015-08-04,82.80000305175781,84.37000274658203,82.72000122070312,83.7699966430664,830600.0
|
|
2015-08-05,83.4000015258789,84.63999938964844,83.31999969482422,83.77999877929688,895700.0
|
|
2015-08-06,81.91999816894531,83.98999786376953,80.76000213623047,83.5199966430664,768100.0
|
|
2015-08-07,82.51000213623047,83.08999633789062,81.37999725341797,81.87000274658203,664100.0
|
|
2015-08-10,83.25,83.63999938964844,82.44000244140625,82.87000274658203,520500.0
|
|
2015-08-11,83.05999755859375,84.54000091552734,82.30999755859375,82.41000366210938,918600.0
|
|
2015-08-12,82.95999908447266,83.36000061035156,80.5199966430664,82.61000061035156,1148700.0
|
|
2015-08-13,82.26000213623047,83.77999877929688,82.16999816894531,83.0999984741211,584500.0
|
|
2015-08-14,84.18000030517578,84.58999633789062,82.05000305175781,82.12000274658203,1228600.0
|
|
2015-08-17,84.80000305175781,84.83999633789062,83.2300033569336,83.58999633789062,764200.0
|
|
2015-08-18,82.58000183105469,84.80000305175781,82.45999908447266,84.06999969482422,966900.0
|
|
2015-08-19,82.37999725341797,83.47000122070312,81.01000213623047,82.30999755859375,826200.0
|
|
2015-08-20,77.0199966430664,82.16000366210938,76.95999908447266,81.70999908447266,2194200.0
|
|
2015-08-21,71.83999633789062,75.37999725341797,71.2699966430664,74.55000305175781,4094900.0
|
|
2015-08-24,69.33999633789062,70.33999633789062,65.33000183105469,65.83999633789062,4423500.0
|
|
2015-08-25,70.0199966430664,73.54000091552734,70.0199966430664,72.5,1924000.0
|
|
2015-08-26,72.4000015258789,72.63999938964844,69.66000366210938,71.73999786376953,3391800.0
|
|
2015-08-27,75.37000274658203,76.58000183105469,71.48999786376953,71.8499984741211,7361100.0
|
|
2015-08-28,72.76000213623047,75.0,72.22000122070312,75.0,2338300.0
|
|
2015-08-31,70.26000213623047,72.77999877929688,69.97000122070312,72.62000274658203,2103100.0
|
|
2015-09-01,69.58999633789062,70.87000274658203,68.7300033569336,68.86000061035156,2337300.0
|
|
2015-09-02,71.11000061035156,71.56999969482422,69.33999633789062,70.5,1605300.0
|
|
2015-09-03,71.69000244140625,72.97000122070312,71.06999969482422,71.54000091552734,1015300.0
|
|
2015-09-04,70.08999633789062,70.7699966430664,69.94000244140625,70.62999725341797,1075400.0
|
|
2015-09-08,71.7699966430664,72.13999938964844,70.30999755859375,71.18000030517578,1485600.0
|
|
2015-09-09,70.2699966430664,72.6500015258789,70.01000213623047,72.26000213623047,1097600.0
|
|
2015-09-10,70.16000366210938,70.7699966430664,69.37999725341797,69.94999694824219,1348800.0
|
|
2015-09-11,71.36000061035156,71.38999938964844,70.08999633789062,70.55999755859375,1068000.0
|
|
2015-09-14,69.87000274658203,71.37999725341797,69.55000305175781,71.27999877929688,974500.0
|
|
2015-09-15,70.66999816894531,71.33000183105469,69.72000122070312,70.13999938964844,1326200.0
|
|
2015-09-16,71.95999908447266,72.33999633789062,70.51000213623047,70.80000305175781,1159800.0
|
|
2015-09-17,72.0199966430664,73.2699966430664,71.05999755859375,71.61000061035156,1380400.0
|
|
2015-09-18,73.48999786376953,73.70999908447266,71.05000305175781,71.22000122070312,1719300.0
|
|
2015-09-21,73.18000030517578,74.37999725341797,72.6500015258789,74.0999984741211,1408400.0
|
|
2015-09-22,72.88999938964844,73.12999725341797,71.68000030517578,72.69999694824219,1190300.0
|
|
2015-09-23,72.62999725341797,73.37000274658203,71.75,72.68000030517578,844700.0
|
|
2015-09-24,72.48999786376953,72.55000305175781,70.37000274658203,71.95999908447266,1406200.0
|
|
2015-09-25,72.56999969482422,74.2300033569336,71.66999816894531,73.2300033569336,1763600.0
|
|
2015-09-28,70.55000305175781,72.51000213623047,69.87000274658203,71.80999755859375,1721100.0
|
|
2015-09-29,70.69999694824219,71.54000091552734,68.7699966430664,70.25,2008500.0
|
|
2015-09-30,68.86000061035156,71.19000244140625,66.36000061035156,69.87000274658203,4206800.0
|
|
2015-10-01,72.19999694824219,72.29000091552734,69.33000183105469,69.51000213623047,3420500.0
|
|
2015-10-02,74.08999633789062,74.7699966430664,69.7699966430664,70.94999694824219,2431000.0
|
|
2015-10-05,75.5,76.45999908447266,73.83999633789062,74.30000305175781,1914400.0
|
|
2015-10-06,74.8499984741211,75.98999786376953,74.16000366210938,75.63999938964844,1129800.0
|
|
2015-10-07,76.36000061035156,76.38999938964844,74.25,75.38999938964844,1006500.0
|
|
2015-10-08,75.86000061035156,76.19999694824219,73.83999633789062,76.05999755859375,1985700.0
|
|
2015-10-09,77.56999969482422,77.69000244140625,75.76000213623047,76.23999786376953,1046000.0
|
|
2015-10-12,77.51000213623047,78.37000274658203,77.0999984741211,77.5199966430664,804200.0
|
|
2015-10-13,76.5,78.62000274658203,76.41000366210938,77.55000305175781,1233300.0
|
|
2015-10-14,74.93000030517578,76.9000015258789,74.75,76.3499984741211,851400.0
|
|
2015-10-15,77.29000091552734,77.79000091552734,74.76000213623047,75.0999984741211,1996300.0
|
|
2015-10-16,78.69000244140625,78.77999877929688,77.16000366210938,77.66999816894531,690200.0
|
|
2015-10-19,78.52999877929688,79.4000015258789,77.81999969482422,78.44000244140625,860300.0
|
|
2015-10-20,79.87999725341797,79.94999694824219,78.18000030517578,79.0199966430664,1546000.0
|
|
2015-10-21,78.2300033569336,79.98999786376953,77.30999755859375,79.37000274658203,1824000.0
|
|
2015-10-22,79.88999938964844,81.02999877929688,78.2699966430664,78.51000213623047,1780700.0
|
|
2015-10-23,79.8499984741211,81.1500015258789,78.1500015258789,81.1500015258789,1818600.0
|
|
2015-10-26,78.94999694824219,80.22000122070312,78.4000015258789,79.91000366210938,1099500.0
|
|
2015-10-27,77.19999694824219,78.91999816894531,76.75,78.79000091552734,976600.0
|
|
2015-10-28,78.80000305175781,78.80999755859375,76.63999938964844,77.56999969482422,1381100.0
|
|
2015-10-29,78.44999694824219,79.08000183105469,77.95999908447266,78.91999816894531,520400.0
|
|
2015-10-30,78.97000122070312,79.83999633789062,77.87000274658203,78.75,767500.0
|
|
2015-11-02,81.3499984741211,81.5999984741211,78.81999969482422,79.4800033569336,1066300.0
|
|
2015-11-03,80.20999908447266,81.45999908447266,80.04000091552734,80.88999938964844,1151400.0
|
|
2015-11-04,80.25,81.38999938964844,79.98999786376953,80.4000015258789,712800.0
|
|
2015-11-05,78.56999969482422,80.52999877929688,77.9000015258789,80.08999633789062,1448100.0
|
|
2015-11-06,82.18000030517578,82.2300033569336,78.51000213623047,79.06999969482422,1086900.0
|
|
2015-11-09,81.54000091552734,82.26000213623047,80.23999786376953,81.86000061035156,915300.0
|
|
2015-11-10,81.5199966430664,81.98999786376953,80.30999755859375,81.0199966430664,851600.0
|
|
2015-11-11,82.0,82.4000015258789,81.05999755859375,81.75,961800.0
|
|
2015-11-12,81.91999816894531,82.94999694824219,81.2300033569336,81.47000122070312,911600.0
|
|
2015-11-13,78.91000366210938,81.87000274658203,78.77999877929688,81.87000274658203,1971400.0
|
|
2015-11-16,80.58999633789062,80.70999908447266,78.58999633789062,79.18000030517578,1760900.0
|
|
2015-11-17,80.93000030517578,80.98999786376953,79.01000213623047,80.68000030517578,1166500.0
|
|
2015-11-18,83.68000030517578,83.87999725341797,81.02999877929688,81.1500015258789,2450700.0
|
|
2015-11-19,84.30000305175781,85.66999816894531,83.19999694824219,83.93000030517578,3346000.0
|
|
2015-11-20,83.11000061035156,83.81999969482422,78.06999969482422,78.44000244140625,4416000.0
|
|
2015-11-23,80.4800033569336,82.5,80.20999908447266,82.44000244140625,1753200.0
|
|
2015-11-24,82.69999694824219,83.1500015258789,79.8499984741211,80.12000274658203,1065800.0
|
|
2015-11-25,83.3499984741211,83.72000122070312,82.5,82.86000061035156,681600.0
|
|
2015-11-27,83.22000122070312,83.77999877929688,82.55000305175781,83.12000274658203,387000.0
|
|
2015-11-30,83.70999908447266,83.83999633789062,82.70999908447266,83.4000015258789,1130700.0
|
|
2015-12-01,84.4800033569336,84.62000274658203,83.51000213623047,83.94999694824219,835300.0
|
|
2015-12-02,84.08000183105469,85.30999755859375,83.69000244140625,84.37999725341797,625700.0
|
|
2015-12-03,83.61000061035156,85.48999786376953,82.73999786376953,84.2300033569336,799000.0
|
|
2015-12-04,84.58000183105469,85.20999908447266,83.38999938964844,84.04000091552734,924300.0
|
|
2015-12-07,82.9800033569336,84.4000015258789,82.13999938964844,83.91000366210938,934300.0
|
|
2015-12-08,83.61000061035156,83.94999694824219,81.45999908447266,82.1500015258789,661500.0
|
|
2015-12-09,83.38999938964844,84.37999725341797,83.0199966430664,83.30999755859375,1160700.0
|
|
2015-12-10,83.80999755859375,83.97000122070312,82.5,83.05000305175781,1094400.0
|
|
2015-12-11,78.9800033569336,83.4000015258789,78.75,83.0199966430664,1681200.0
|
|
2015-12-14,79.0,80.0,78.19000244140625,79.12000274658203,1080000.0
|
|
2015-12-15,78.97000122070312,79.66999816894531,78.30999755859375,79.51000213623047,1300800.0
|
|
2015-12-16,81.29000091552734,81.48999786376953,79.08999633789062,79.43000030517578,891700.0
|
|
2015-12-17,80.5199966430664,81.87999725341797,79.66999816894531,81.5999984741211,814100.0
|
|
2015-12-18,78.55000305175781,80.41000366210938,78.41999816894531,79.80000305175781,1515800.0
|
|
2015-12-21,78.55000305175781,79.33000183105469,77.48999786376953,79.27999877929688,888500.0
|
|
2015-12-22,79.23999786376953,79.83999633789062,78.51000213623047,79.22000122070312,704600.0
|
|
2015-12-23,79.83999633789062,80.5,79.05999755859375,79.63999938964844,646300.0
|
|
2015-12-24,79.68000030517578,80.0999984741211,78.77999877929688,79.62000274658203,282700.0
|
|
2015-12-28,79.61000061035156,79.88999938964844,78.73999786376953,79.51000213623047,479900.0
|
|
2015-12-29,79.75,80.23999786376953,79.44000244140625,79.91999816894531,604200.0
|
|
2015-12-30,80.27999877929688,81.30999755859375,79.80999755859375,79.87000274658203,620000.0
|
|
2015-12-31,79.68000030517578,80.83999633789062,79.2699966430664,79.87999725341797,685700.0
|
|
2016-01-04,77.76000213623047,78.6500015258789,76.54000091552734,77.79000091552734,1426700.0
|
|
2016-01-05,77.23999786376953,78.51000213623047,77.0,78.33000183105469,679200.0
|
|
2016-01-06,74.4000015258789,75.51000213623047,73.70999908447266,75.0199966430664,2187600.0
|
|
2016-01-07,71.75,73.7699966430664,71.02999877929688,72.80999755859375,1662400.0
|
|
2016-01-08,71.06999969482422,72.83000183105469,70.69999694824219,72.16000366210938,1463200.0
|
|
2016-01-11,70.25,71.87000274658203,68.6500015258789,71.2300033569336,1764700.0
|
|
2016-01-12,71.9000015258789,73.76000213623047,70.37999725341797,71.30000305175781,1984400.0
|
|
2016-01-13,71.26000213623047,72.88999938964844,68.9000015258789,71.80999755859375,2250200.0
|
|
2016-01-14,70.5,72.37000274658203,69.54000091552734,71.91000366210938,6579300.0
|
|
2016-01-15,67.87000274658203,69.25,67.47000122070312,68.44999694824219,3124700.0
|
|
2016-01-19,66.0999984741211,68.86000061035156,65.11000061035156,68.55999755859375,3251800.0
|
|
2016-01-20,67.48999786376953,68.25,62.81999969482422,64.94999694824219,2906900.0
|
|
2016-01-21,68.5999984741211,69.9000015258789,65.76000213623047,67.48999786376953,2311300.0
|
|
2016-01-22,69.47000122070312,70.69999694824219,69.0,69.75,1068100.0
|
|
2016-01-25,67.37000274658203,69.52999877929688,67.20999908447266,69.43000030517578,1144200.0
|
|
2016-01-26,66.6500015258789,67.52999877929688,65.23999786376953,67.5,1628100.0
|
|
2016-01-27,64.5,66.47000122070312,63.70000076293945,65.83000183105469,1891400.0
|
|
2016-01-28,62.029998779296875,63.900001525878906,60.16999816894531,63.2400016784668,4898000.0
|
|
2016-01-29,63.0099983215332,64.19999694824219,62.04999923706055,62.709999084472656,2059100.0
|
|
2016-02-01,64.83999633789062,65.9000015258789,62.5,62.560001373291016,2295300.0
|
|
2016-02-02,61.790000915527344,64.83999633789062,61.689998626708984,64.22000122070312,2709200.0
|
|
2016-02-03,63.060001373291016,63.5,60.56999969482422,62.40999984741211,1749000.0
|
|
2016-02-04,64.83999633789062,65.08000183105469,62.36000061035156,62.9900016784668,1839000.0
|
|
2016-02-05,54.2400016784668,61.4900016784668,53.130001068115234,61.4900016784668,8495600.0
|
|
2016-02-08,48.970001220703125,52.29999923706055,47.61000061035156,51.939998626708984,5970900.0
|
|
2016-02-09,48.900001525878906,52.209999084472656,47.31999969482422,48.36000061035156,5572600.0
|
|
2016-02-10,49.959999084472656,51.93000030517578,49.29999923706055,49.7400016784668,2819300.0
|
|
2016-02-11,50.33000183105469,50.630001068115234,47.880001068115234,49.2400016784668,2942400.0
|
|
2016-02-12,49.25,52.41999816894531,48.56999969482422,50.91999816894531,2176600.0
|
|
2016-02-16,50.529998779296875,51.630001068115234,48.86000061035156,49.369998931884766,1970100.0
|
|
2016-02-17,54.779998779296875,55.880001068115234,50.689998626708984,50.689998626708984,3865600.0
|
|
2016-02-18,54.040000915527344,55.63999938964844,53.45000076293945,54.529998779296875,2059600.0
|
|
2016-02-19,57.119998931884766,58.189998626708984,54.720001220703125,54.720001220703125,3482900.0
|
|
2016-02-22,57.31999969482422,59.2400016784668,56.84000015258789,57.77000045776367,2080500.0
|
|
2016-02-23,56.529998779296875,57.650001525878906,56.400001525878906,57.09000015258789,1678600.0
|
|
2016-02-24,57.560001373291016,58.619998931884766,54.349998474121094,56.08000183105469,3705900.0
|
|
2016-02-25,59.380001068115234,61.400001525878906,57.2599983215332,58.939998626708984,3490000.0
|
|
2016-02-26,59.52000045776367,61.18000030517578,58.650001525878906,60.0,4000300.0
|
|
2016-02-29,60.45000076293945,61.7400016784668,59.0,59.47999954223633,4431300.0
|
|
2016-03-01,71.73999786376953,71.9000015258789,63.61000061035156,65.19000244140625,12030000.0
|
|
2016-03-02,71.91000366210938,72.12999725341797,70.05999755859375,70.88999938964844,4869700.0
|
|
2016-03-03,74.30000305175781,74.44000244140625,70.56999969482422,71.80000305175781,3178100.0
|
|
2016-03-04,73.11000061035156,75.5,72.80999755859375,73.13999938964844,3270200.0
|
|
2016-03-07,72.55000305175781,74.66999816894531,71.30000305175781,72.41000366210938,3708600.0
|
|
2016-03-08,71.2300033569336,72.51000213623047,70.55000305175781,72.04000091552734,2695400.0
|
|
2016-03-09,72.87999725341797,72.9800033569336,71.16000366210938,71.70999908447266,1637800.0
|
|
2016-03-10,71.69000244140625,73.94000244140625,69.31999969482422,73.36000061035156,3084500.0
|
|
2016-03-11,71.19000244140625,72.86000061035156,70.47000122070312,72.4800033569336,2632600.0
|
|
2016-03-14,72.55000305175781,72.76000213623047,70.56999969482422,70.98999786376953,1663400.0
|
|
2016-03-15,70.2699966430664,71.98999786376953,69.33999633789062,71.76000213623047,2721200.0
|
|
2016-03-16,71.38999938964844,72.33999633789062,69.05999755859375,69.79000091552734,3046900.0
|
|
2016-03-17,70.16000366210938,71.93000030517578,69.55999755859375,70.95999908447266,2121600.0
|
|
2016-03-18,72.0,72.30999755859375,69.88999938964844,70.4000015258789,2136200.0
|
|
2016-03-21,73.02999877929688,73.98999786376953,71.68000030517578,72.0,1927200.0
|
|
2016-03-22,72.0,73.16999816894531,71.62000274658203,72.19000244140625,1394000.0
|
|
2016-03-23,71.26000213623047,72.4800033569336,70.94999694824219,72.18000030517578,1324700.0
|
|
2016-03-24,72.05000305175781,72.19000244140625,70.2699966430664,70.91999816894531,1479200.0
|
|
2016-03-28,72.19999694824219,72.54000091552734,71.0199966430664,72.16000366210938,1291200.0
|
|
2016-03-29,74.33999633789062,74.52999877929688,71.43000030517578,71.93000030517578,1955600.0
|
|
2016-03-30,76.13999938964844,76.5999984741211,74.41000366210938,74.6500015258789,2340400.0
|
|
2016-03-31,76.83999633789062,77.41000366210938,75.36000061035156,75.87999725341797,2214200.0
|
|
2016-04-01,78.5999984741211,78.94000244140625,76.0,76.44000244140625,2777300.0
|
|
2016-04-04,78.91999816894531,80.0,78.37000274658203,78.5999984741211,1686700.0
|
|
2016-04-05,78.12999725341797,79.05999755859375,77.52999877929688,78.30999755859375,1408400.0
|
|
2016-04-06,79.01000213623047,79.29000091552734,77.16000366210938,77.91000366210938,1785700.0
|
|
2016-04-07,77.9800033569336,78.83999633789062,77.18000030517578,78.41000366210938,1971900.0
|
|
2016-04-08,78.29000091552734,78.97000122070312,77.01000213623047,78.47000122070312,1143500.0
|
|
2016-04-11,77.02999877929688,78.98999786376953,76.95999908447266,78.9800033569336,1043700.0
|
|
2016-04-12,76.41000366210938,77.26000213623047,75.04000091552734,76.81999969482422,1324700.0
|
|
2016-04-13,78.87000274658203,79.0,76.69000244140625,76.94999694824219,1303600.0
|
|
2016-04-14,77.66999816894531,78.91999816894531,77.5,78.56999969482422,1264100.0
|
|
2016-04-15,76.80000305175781,77.63999938964844,75.51000213623047,77.3499984741211,2270200.0
|
|
2016-04-18,77.66000366210938,78.76000213623047,76.2300033569336,76.43000030517578,1419700.0
|
|
2016-04-19,75.37999725341797,78.02999877929688,74.77999877929688,78.0,1738600.0
|
|
2016-04-20,76.26000213623047,76.81999969482422,74.31999969482422,75.73999786376953,1297600.0
|
|
2016-04-21,77.44000244140625,79.9000015258789,77.30000305175781,78.23999786376953,1975900.0
|
|
2016-04-22,76.94999694824219,77.48999786376953,75.19999694824219,76.80999755859375,1300200.0
|
|
2016-04-25,76.2300033569336,76.69999694824219,75.33000183105469,75.44000244140625,1241400.0
|
|
2016-04-26,76.26000213623047,76.69999694824219,75.5,76.44999694824219,1003300.0
|
|
2016-04-27,75.93000030517578,76.69000244140625,75.25,76.13999938964844,742200.0
|
|
2016-04-28,75.16999816894531,76.91000366210938,74.9000015258789,75.81999969482422,806400.0
|
|
2016-04-29,74.9800033569336,76.26000213623047,73.7699966430664,75.58999633789062,982200.0
|
|
2016-05-02,75.44999694824219,75.55999755859375,74.06999969482422,74.94999694824219,1040900.0
|
|
2016-05-03,72.4000015258789,74.79000091552734,71.38999938964844,74.44999694824219,1891700.0
|
|
2016-05-04,71.2699966430664,72.27999877929688,70.55000305175781,72.12000274658203,1284900.0
|
|
2016-05-05,71.5199966430664,72.94999694824219,71.12000274658203,71.41000366210938,1471900.0
|
|
2016-05-06,70.97000122070312,71.81999969482422,69.19000244140625,70.58000183105469,1892400.0
|
|
2016-05-09,70.2300033569336,70.94999694824219,69.0,69.0999984741211,1379700.0
|
|
2016-05-10,72.61000061035156,72.68000030517578,70.23999786376953,70.2699966430664,1213900.0
|
|
2016-05-11,71.61000061035156,72.80000305175781,71.56999969482422,72.26000213623047,830300.0
|
|
2016-05-12,71.05000305175781,72.16000366210938,70.45999908447266,72.0,1300300.0
|
|
2016-05-13,70.6500015258789,71.70999908447266,70.20999908447266,71.0199966430664,1116100.0
|
|
2016-05-16,72.41000366210938,72.70999908447266,70.51000213623047,70.75,1234900.0
|
|
2016-05-17,71.83000183105469,73.2300033569336,71.62999725341797,72.27999877929688,1060300.0
|
|
2016-05-18,72.72000122070312,73.66000366210938,71.4000015258789,71.54000091552734,828600.0
|
|
2016-05-19,73.58000183105469,75.41999816894531,72.69999694824219,73.0999984741211,2142900.0
|
|
2016-05-20,75.26000213623047,75.31999969482422,73.55999755859375,74.20999908447266,1411400.0
|
|
2016-05-23,75.19000244140625,75.87000274658203,74.62000274658203,75.02999877929688,928400.0
|
|
2016-05-24,76.94000244140625,77.23999786376953,75.0,75.19000244140625,1104100.0
|
|
2016-05-25,77.81999969482422,78.56999969482422,77.26000213623047,77.47000122070312,1374400.0
|
|
2016-05-26,78.0,78.93000030517578,77.81999969482422,77.87000274658203,1256000.0
|
|
2016-05-27,76.02999877929688,76.4000015258789,73.5999984741211,75.62999725341797,3469800.0
|
|
2016-05-31,75.83999633789062,77.13999938964844,75.41000366210938,75.98999786376953,4926600.0
|
|
2016-06-01,77.37999725341797,77.98999786376953,73.5,74.5,5031200.0
|
|
2016-06-02,78.18000030517578,78.19999694824219,76.45999908447266,77.0,2701100.0
|
|
2016-06-03,80.13999938964844,80.16000366210938,77.18000030517578,77.69000244140625,3152700.0
|
|
2016-06-06,81.83999633789062,82.0,79.83000183105469,80.25,2289600.0
|
|
2016-06-07,81.31999969482422,82.0,80.81999969482422,81.63999938964844,1352000.0
|
|
2016-06-08,80.45999908447266,81.61000061035156,80.43000030517578,81.56999969482422,1171600.0
|
|
2016-06-09,79.88999938964844,80.51000213623047,79.18000030517578,79.66999816894531,1216200.0
|
|
2016-06-10,77.62999725341797,79.3499984741211,77.31999969482422,79.2300033569336,1336100.0
|
|
2016-06-13,78.88999938964844,79.94000244140625,77.31999969482422,77.4800033569336,1958400.0
|
|
2016-06-14,80.8499984741211,81.22000122070312,78.33000183105469,78.41999816894531,2153200.0
|
|
2016-06-15,80.2300033569336,81.55999755859375,80.01000213623047,80.38999938964844,1688700.0
|
|
2016-06-16,79.30000305175781,79.68000030517578,78.12000274658203,79.41999816894531,1589000.0
|
|
2016-06-17,78.5999984741211,79.26000213623047,78.27999877929688,79.0,1596000.0
|
|
2016-06-20,79.33000183105469,80.38999938964844,79.08999633789062,79.51000213623047,1400300.0
|
|
2016-06-21,79.41000366210938,80.06999969482422,79.01000213623047,79.55000305175781,994400.0
|
|
2016-06-22,78.20999908447266,79.45999908447266,78.12000274658203,79.12000274658203,1003600.0
|
|
2016-06-23,80.33000183105469,80.38999938964844,78.7300033569336,79.06999969482422,1017200.0
|
|
2016-06-24,74.02999877929688,78.0,73.38999938964844,76.87999725341797,4259800.0
|
|
2016-06-27,69.45999908447266,73.01000213623047,69.1500015258789,72.9800033569336,3432000.0
|
|
2016-06-28,70.72000122070312,73.0,70.01000213623047,71.16999816894531,1667100.0
|
|
2016-06-29,73.88999938964844,73.97000122070312,71.4800033569336,71.5,1497400.0
|
|
2016-06-30,74.66999816894531,74.70999908447266,73.02999877929688,74.0999984741211,1479000.0
|
|
2016-07-01,74.33999633789062,75.66000366210938,73.68000030517578,74.26000213623047,1110000.0
|
|
2016-07-05,72.6500015258789,74.12000274658203,71.81999969482422,73.98999786376953,1813100.0
|
|
2016-07-06,72.5999984741211,73.41000366210938,71.30000305175781,72.33999633789062,1127700.0
|
|
2016-07-07,73.79000091552734,73.91000366210938,72.70999908447266,73.12999725341797,1062600.0
|
|
2016-07-08,75.70999908447266,76.0999984741211,73.9800033569336,74.25,1082100.0
|
|
2016-07-11,77.56999969482422,78.08000183105469,75.9000015258789,75.9000015258789,1407300.0
|
|
2016-07-12,80.4800033569336,82.22000122070312,77.12999725341797,78.0,3740800.0
|
|
2016-07-13,79.7300033569336,81.13999938964844,79.30000305175781,80.2300033569336,1409800.0
|
|
2016-07-14,79.94000244140625,80.70999908447266,79.41999816894531,80.3499984741211,1348500.0
|
|
2016-07-15,78.8499984741211,80.0,78.30999755859375,80.0,1354000.0
|
|
2016-07-18,78.41000366210938,78.95999908447266,78.25,78.58000183105469,1010200.0
|
|
2016-07-19,78.95999908447266,79.19999694824219,77.83000183105469,78.27999877929688,958000.0
|
|
2016-07-20,79.81999969482422,80.5,77.80000305175781,78.19999694824219,1113400.0
|
|
2016-07-21,78.18000030517578,80.30000305175781,77.9000015258789,79.5999984741211,771000.0
|
|
2016-07-22,79.97000122070312,80.16999816894531,78.05000305175781,78.7699966430664,762300.0
|
|
2016-07-25,80.02999877929688,81.0,79.37000274658203,79.98999786376953,865700.0
|
|
2016-07-26,80.0999984741211,80.23999786376953,79.2699966430664,79.98999786376953,847800.0
|
|
2016-07-27,81.23999786376953,81.66999816894531,80.4000015258789,80.55000305175781,1538500.0
|
|
2016-07-28,83.08999633789062,85.0,82.86000061035156,83.62000274658203,2501600.0
|
|
2016-07-29,83.33999633789062,83.5,80.80999755859375,82.72000122070312,1750200.0
|
|
2016-08-01,82.73999786376953,83.38999938964844,82.16000366210938,83.33999633789062,795500.0
|
|
2016-08-02,80.38999938964844,82.6500015258789,79.62000274658203,82.54000091552734,1259100.0
|
|
2016-08-03,82.02999877929688,82.05999755859375,79.43000030517578,79.80000305175781,791900.0
|
|
2016-08-04,82.33999633789062,82.72000122070312,81.77999877929688,81.77999877929688,628100.0
|
|
2016-08-05,83.08999633789062,83.19999694824219,82.51000213623047,82.51000213623047,461400.0
|
|
2016-08-08,82.62000274658203,83.44999694824219,82.44999694824219,83.08999633789062,551400.0
|
|
2016-08-09,83.05000305175781,83.27999877929688,82.73999786376953,83.04000091552734,847400.0
|
|
2016-08-10,82.51000213623047,83.05000305175781,81.62999725341797,83.0,811100.0
|
|
2016-08-11,83.6500015258789,83.87999725341797,82.43000030517578,83.0,683800.0
|
|
2016-08-12,83.48999786376953,83.94000244140625,83.13999938964844,83.55000305175781,428600.0
|
|
2016-08-15,83.6500015258789,84.4800033569336,82.7300033569336,84.45999908447266,1116200.0
|
|
2016-08-16,82.25,83.45999908447266,81.69000244140625,83.16999816894531,1308800.0
|
|
2016-08-17,80.69999694824219,82.68000030517578,80.3499984741211,82.25,1478200.0
|
|
2016-08-18,81.37000274658203,81.91999816894531,79.81999969482422,80.66999816894531,1205100.0
|
|
2016-08-19,82.08000183105469,82.44999694824219,79.97000122070312,81.0,1238200.0
|
|
2016-08-22,79.23999786376953,79.9800033569336,78.33999633789062,79.38999938964844,2194000.0
|
|
2016-08-23,79.94999694824219,81.1500015258789,79.79000091552734,80.11000061035156,2167100.0
|
|
2016-08-24,79.6500015258789,81.4000015258789,79.06999969482422,80.44000244140625,3437900.0
|
|
2016-08-25,85.33000183105469,85.95999908447266,82.48999786376953,85.36000061035156,9705900.0
|
|
2016-08-26,83.08000183105469,84.83000183105469,82.12999725341797,84.80000305175781,2943900.0
|
|
2016-08-29,83.36000061035156,83.75,82.81999969482422,83.25,1041200.0
|
|
2016-08-30,84.97000122070312,85.0,83.18000030517578,83.19000244140625,1308200.0
|
|
2016-08-31,84.79000091552734,85.0999984741211,84.2699966430664,84.79000091552734,1418600.0
|
|
2016-09-01,87.88999938964844,87.94000244140625,84.0,84.05000305175781,3605500.0
|
|
2016-09-02,88.9800033569336,89.4000015258789,86.8499984741211,87.29000091552734,2471100.0
|
|
2016-09-06,90.0999984741211,90.30000305175781,88.9800033569336,89.33999633789062,2077900.0
|
|
2016-09-07,89.27999877929688,90.7300033569336,88.88999938964844,89.9800033569336,1766100.0
|
|
2016-09-08,88.7300033569336,89.69999694824219,88.43000030517578,88.83999633789062,2569000.0
|
|
2016-09-09,87.22000122070312,88.62000274658203,86.69999694824219,88.06999969482422,1500400.0
|
|
2016-09-12,87.51000213623047,87.86000061035156,86.02999877929688,86.41000366210938,1576600.0
|
|
2016-09-13,86.66999816894531,87.44999694824219,85.37000274658203,87.0,1518600.0
|
|
2016-09-14,86.7300033569336,87.37999725341797,85.86000061035156,86.44000244140625,1453000.0
|
|
2016-09-15,88.5,88.94000244140625,86.45999908447266,86.94000244140625,1430700.0
|
|
2016-09-16,88.93000030517578,89.05999755859375,86.98999786376953,87.69999694824219,1703100.0
|
|
2016-09-19,88.6500015258789,90.1500015258789,88.37000274658203,89.27999877929688,1463200.0
|
|
2016-09-20,88.69000244140625,89.62000274658203,88.12000274658203,89.2300033569336,890800.0
|
|
2016-09-21,90.5199966430664,90.7300033569336,88.80999755859375,89.36000061035156,917600.0
|
|
2016-09-22,90.27999877929688,90.87999725341797,89.97000122070312,89.9800033569336,1124100.0
|
|
2016-09-23,89.51000213623047,90.27999877929688,89.2699966430664,90.27999877929688,788700.0
|
|
2016-09-26,88.31999969482422,88.98999786376953,87.81999969482422,88.98999786376953,1503500.0
|
|
2016-09-27,89.79000091552734,89.86000061035156,88.01000213623047,88.31999969482422,1094100.0
|
|
2016-09-28,90.87999725341797,90.94999694824219,89.2699966430664,90.58000183105469,1803600.0
|
|
2016-09-29,90.36000061035156,91.38999938964844,90.20999908447266,90.69999694824219,1370700.0
|
|
2016-09-30,91.69000244140625,92.45999908447266,90.69999694824219,91.0,1524100.0
|
|
2016-10-03,91.18000030517578,92.11000061035156,90.25,91.55999755859375,1011300.0
|
|
2016-10-04,90.48999786376953,91.75,90.22000122070312,91.18000030517578,1173800.0
|
|
2016-10-05,92.05000305175781,92.5,90.61000061035156,90.79000091552734,1507800.0
|
|
2016-10-06,91.55999755859375,93.0,91.08999633789062,92.79000091552734,1385000.0
|
|
2016-10-07,91.04000091552734,91.62000274658203,90.13999938964844,91.12999725341797,873600.0
|
|
2016-10-10,91.77999877929688,93.3499984741211,91.44999694824219,91.44999694824219,837900.0
|
|
2016-10-11,88.29000091552734,91.5999984741211,87.8499984741211,91.45999908447266,1357700.0
|
|
2016-10-12,87.62000274658203,88.2699966430664,87.0199966430664,87.94000244140625,962800.0
|
|
2016-10-13,87.1500015258789,87.55999755859375,86.23999786376953,86.9000015258789,900700.0
|
|
2016-10-14,87.01000213623047,89.08999633789062,86.7699966430664,87.94999694824219,1111800.0
|
|
2016-10-17,86.08000183105469,87.44000244140625,85.93000030517578,87.01000213623047,1045100.0
|
|
2016-10-18,86.54000091552734,87.72000122070312,86.47000122070312,87.37999725341797,938900.0
|
|
2016-10-19,87.30000305175781,87.94000244140625,86.63999938964844,87.0199966430664,903900.0
|
|
2016-10-20,88.06999969482422,88.29000091552734,86.80000305175781,86.8499984741211,857900.0
|
|
2016-10-21,88.4800033569336,88.51000213623047,87.08999633789062,87.81999969482422,603800.0
|
|
2016-10-24,88.54000091552734,89.3499984741211,88.29000091552734,89.06999969482422,874700.0
|
|
2016-10-25,87.70999908447266,88.83999633789062,87.5199966430664,88.36000061035156,804000.0
|
|
2016-10-26,86.68000030517578,87.75,86.30999755859375,87.13999938964844,830300.0
|
|
2016-10-27,85.76000213623047,88.48999786376953,85.51000213623047,87.9000015258789,1296000.0
|
|
2016-10-28,86.19999694824219,87.38999938964844,85.91999816894531,85.91999816894531,812100.0
|
|
2016-10-31,86.68000030517578,87.05000305175781,85.52999877929688,86.58000183105469,1147300.0
|
|
2016-11-01,84.95999908447266,87.26000213623047,84.37000274658203,87.22000122070312,1091400.0
|
|
2016-11-02,83.0999984741211,84.93000030517578,82.37999725341797,84.08999633789062,1127800.0
|
|
2016-11-03,83.0,83.81999969482422,82.62999725341797,83.0999984741211,633300.0
|
|
2016-11-04,82.7699966430664,83.77999877929688,82.30000305175781,83.05999755859375,892600.0
|
|
2016-11-07,85.58999633789062,86.1500015258789,84.0999984741211,84.27999877929688,750800.0
|
|
2016-11-08,85.69999694824219,86.76000213623047,84.66999816894531,85.08999633789062,974200.0
|
|
2016-11-09,84.97000122070312,86.58999633789062,83.75,83.75,1195700.0
|
|
2016-11-10,82.08000183105469,86.77999877929688,81.26000213623047,85.37999725341797,1933000.0
|
|
2016-11-11,82.73999786376953,83.02999877929688,81.47000122070312,82.0,1255200.0
|
|
2016-11-14,80.5199966430664,83.33999633789062,80.43000030517578,83.06999969482422,2008300.0
|
|
2016-11-15,81.41000366210938,82.30000305175781,80.33999633789062,81.01000213623047,1539700.0
|
|
2016-11-16,80.91999816894531,81.7300033569336,78.05000305175781,80.13999938964844,1902300.0
|
|
2016-11-17,83.13999938964844,83.38999938964844,80.83000183105469,80.91999816894531,928900.0
|
|
2016-11-18,82.75,84.61000061035156,82.4800033569336,83.81999969482422,1301100.0
|
|
2016-11-21,83.8499984741211,84.13999938964844,82.33000183105469,82.79000091552734,1043100.0
|
|
2016-11-22,83.1500015258789,83.83999633789062,81.55999755859375,83.0199966430664,1570500.0
|
|
2016-11-23,83.12999725341797,83.30000305175781,82.30999755859375,82.7699966430664,1024100.0
|
|
2016-11-25,83.63999938964844,84.11000061035156,83.0,83.41999816894531,513300.0
|
|
2016-11-28,83.18000030517578,84.38999938964844,83.13999938964844,83.61000061035156,1212500.0
|
|
2016-11-29,84.05000305175781,84.58000183105469,83.0,83.29000091552734,1572700.0
|
|
2016-11-30,84.31999969482422,85.9800033569336,83.91999816894531,84.93000030517578,1678800.0
|
|
2016-12-01,81.5999984741211,84.83999633789062,79.87999725341797,84.43000030517578,4472900.0
|
|
2016-12-02,71.4000015258789,74.30999755859375,67.02999877929688,68.91999816894531,23153900.0
|
|
2016-12-05,73.68000030517578,74.3499984741211,71.4000015258789,71.44999694824219,6189300.0
|
|
2016-12-06,73.5,73.8499984741211,72.05000305175781,73.8499984741211,2572000.0
|
|
2016-12-07,72.69999694824219,73.37999725341797,72.08000183105469,73.05999755859375,2800500.0
|
|
2016-12-08,71.80999755859375,73.19999694824219,71.44000244140625,72.86000061035156,3084300.0
|
|
2016-12-09,70.6500015258789,72.41000366210938,70.05999755859375,71.98999786376953,2543800.0
|
|
2016-12-12,70.0199966430664,71.0199966430664,69.69999694824219,70.5999984741211,2518900.0
|
|
2016-12-13,70.55999755859375,71.58999633789062,70.08999633789062,70.4000015258789,1931600.0
|
|
2016-12-14,68.91999816894531,70.7699966430664,68.51000213623047,70.5999984741211,2528300.0
|
|
2016-12-15,69.41000366210938,69.62999725341797,68.52999877929688,68.91999816894531,2107300.0
|
|
2016-12-16,69.0,69.54000091552734,68.16999816894531,68.16999816894531,2430400.0
|
|
2016-12-19,69.12999725341797,69.43000030517578,68.66999816894531,68.81999969482422,1941100.0
|
|
2016-12-20,68.66000366210938,69.37999725341797,68.01000213623047,69.37999725341797,1858600.0
|
|
2016-12-21,67.9000015258789,68.8499984741211,67.36000061035156,68.58000183105469,1636400.0
|
|
2016-12-22,66.55000305175781,68.31999969482422,66.11000061035156,67.9800033569336,2121000.0
|
|
2016-12-23,67.47000122070312,67.48999786376953,66.61000061035156,66.69000244140625,1350400.0
|
|
2016-12-27,68.0999984741211,68.4800033569336,67.55999755859375,67.86000061035156,1387900.0
|
|
2016-12-28,66.93000030517578,68.11000061035156,66.68000030517578,68.05000305175781,1549500.0
|
|
2016-12-29,67.04000091552734,67.29000091552734,66.56999969482422,66.69999694824219,1173100.0
|
|
2016-12-30,66.08999633789062,67.27999877929688,65.79000091552734,67.27999877929688,985300.0
|
|
2017-01-03,68.37999725341797,69.0999984741211,66.75,66.75,1536500.0
|
|
2017-01-04,71.36000061035156,71.44999694824219,68.66999816894531,68.66999816894531,2543500.0
|
|
2017-01-05,72.27999877929688,72.41999816894531,70.93000030517578,71.37999725341797,2756200.0
|
|
2017-01-06,73.8499984741211,73.94999694824219,71.55999755859375,72.58999633789062,1967400.0
|
|
2017-01-09,74.76000213623047,74.77999877929688,72.97000122070312,73.9000015258789,2341800.0
|
|
2017-01-10,74.3499984741211,75.0,73.30999755859375,74.8499984741211,1369600.0
|
|
2017-01-11,81.69999694824219,81.7699966430664,76.5,76.69999694824219,7780700.0
|
|
2017-01-12,80.12000274658203,80.91000366210938,78.16000366210938,80.51000213623047,2889500.0
|
|
2017-01-13,80.88999938964844,81.16000366210938,79.91000366210938,80.12999725341797,1403900.0
|
|
2017-01-17,80.98999786376953,81.06999969482422,79.11000061035156,80.94999694824219,2188900.0
|
|
2017-01-18,82.11000061035156,82.23999786376953,80.37999725341797,81.12000274658203,2015600.0
|
|
2017-01-19,82.04000091552734,82.97000122070312,81.55999755859375,82.25,1217200.0
|
|
2017-01-20,81.77999877929688,82.47000122070312,80.75,82.04000091552734,1266300.0
|
|
2017-01-23,82.08000183105469,82.2300033569336,81.37999725341797,82.0,1074200.0
|
|
2017-01-24,82.62999725341797,82.97000122070312,82.08000183105469,82.55999755859375,1083500.0
|
|
2017-01-25,84.7300033569336,85.18000030517578,83.5199966430664,83.68000030517578,1217900.0
|
|
2017-01-26,84.0999984741211,85.91000366210938,83.63999938964844,85.05999755859375,1009200.0
|
|
2017-01-27,84.7699966430664,85.19999694824219,84.29000091552734,84.61000061035156,968200.0
|
|
2017-01-30,82.70999908447266,84.11000061035156,81.38999938964844,84.11000061035156,1876100.0
|
|
2017-01-31,83.08999633789062,83.25,81.30000305175781,82.7300033569336,1260600.0
|
|
2017-02-01,82.37999725341797,84.41999816894531,81.5,83.91999816894531,1462600.0
|
|
2017-02-02,82.66999816894531,83.25,81.45999908447266,82.48999786376953,1555600.0
|
|
2017-02-03,84.4000015258789,84.56999969482422,83.36000061035156,83.5,1201200.0
|
|
2017-02-06,85.37000274658203,85.44000244140625,83.6500015258789,83.86000061035156,1143700.0
|
|
2017-02-07,86.05000305175781,88.0,85.93000030517578,88.0,2368500.0
|
|
2017-02-08,85.80000305175781,87.0,85.70999908447266,85.9000015258789,1041400.0
|
|
2017-02-09,86.0,86.6500015258789,85.69999694824219,85.80000305175781,1418400.0
|
|
2017-02-10,85.5199966430664,86.31999969482422,85.0999984741211,86.0,1223900.0
|
|
2017-02-13,85.41000366210938,86.26000213623047,85.20999908447266,85.5999984741211,1559500.0
|
|
2017-02-14,86.23999786376953,86.25,85.05000305175781,85.30000305175781,823900.0
|
|
2017-02-15,87.05999755859375,87.1500015258789,85.37000274658203,86.13999938964844,1122500.0
|
|
2017-02-16,85.5,87.87000274658203,84.80000305175781,87.12999725341797,1721400.0
|
|
2017-02-17,88.43000030517578,89.44999694824219,86.72000122070312,87.43000030517578,2101100.0
|
|
2017-02-21,88.63999938964844,88.7699966430664,87.93000030517578,88.4000015258789,1082900.0
|
|
2017-02-22,88.22000122070312,88.62999725341797,87.91000366210938,88.16000366210938,635100.0
|
|
2017-02-23,88.19000244140625,88.83000183105469,87.31999969482422,88.4000015258789,1579100.0
|
|
2017-02-24,89.66000366210938,89.76000213623047,87.3499984741211,87.3499984741211,2320600.0
|
|
2017-02-27,90.19000244140625,92.45999908447266,89.2300033569336,89.58999633789062,6515000.0
|
|
2017-02-28,82.93000030517578,85.30000305175781,82.19999694824219,82.19999694824219,7411200.0
|
|
2017-03-01,84.94999694824219,85.4000015258789,81.58999633789062,83.4000015258789,4559000.0
|
|
2017-03-02,84.0,85.4800033569336,83.93000030517578,84.94999694824219,1669200.0
|
|
2017-03-03,83.94000244140625,84.44999694824219,83.48999786376953,83.97000122070312,1213200.0
|
|
2017-03-06,82.66999816894531,83.58000183105469,82.30000305175781,83.55000305175781,1565500.0
|
|
2017-03-07,82.80000305175781,83.48999786376953,82.19000244140625,82.72000122070312,1527800.0
|
|
2017-03-08,82.88999938964844,83.62999725341797,82.61000061035156,83.08000183105469,973600.0
|
|
2017-03-09,82.2300033569336,83.02999877929688,81.66000366210938,82.87000274658203,869300.0
|
|
2017-03-10,82.6500015258789,83.0,82.11000061035156,82.86000061035156,1301400.0
|
|
2017-03-13,84.48999786376953,84.56999969482422,82.81999969482422,82.86000061035156,1641700.0
|
|
2017-03-14,83.95999908447266,84.4800033569336,82.62999725341797,83.94000244140625,919700.0
|
|
2017-03-15,83.58000183105469,84.11000061035156,82.19000244140625,84.11000061035156,1283200.0
|
|
2017-03-16,85.04000091552734,85.41000366210938,83.5,83.81999969482422,1216500.0
|
|
2017-03-17,84.95999908447266,86.31999969482422,84.83999633789062,85.04000091552734,1631300.0
|
|
2017-03-20,85.5,86.25,84.79000091552734,85.31999969482422,861100.0
|
|
2017-03-21,81.81999969482422,86.19000244140625,81.5999984741211,85.83000183105469,1652000.0
|
|
2017-03-22,81.44999694824219,82.48999786376953,80.61000061035156,81.93000030517578,1721300.0
|
|
2017-03-23,81.47000122070312,81.93000030517578,81.0,81.81999969482422,1238900.0
|
|
2017-03-24,82.94999694824219,83.87000274658203,81.69000244140625,81.83999633789062,1217400.0
|
|
2017-03-27,82.91999816894531,83.37000274658203,81.30999755859375,81.86000061035156,909100.0
|
|
2017-03-28,83.7300033569336,84.18000030517578,82.4000015258789,82.91999816894531,604400.0
|
|
2017-03-29,84.58000183105469,84.9000015258789,83.2699966430664,83.80999755859375,913300.0
|
|
2017-03-30,83.69999694824219,84.83000183105469,83.63999938964844,84.30999755859375,551900.0
|
|
2017-03-31,83.27999877929688,84.0,83.26000213623047,83.8499984741211,690400.0
|
|
2017-04-03,82.31999969482422,83.5199966430664,81.36000061035156,83.2699966430664,1244300.0
|
|
2017-04-04,82.29000091552734,83.37000274658203,81.97000122070312,81.97000122070312,784900.0
|
|
2017-04-05,82.4000015258789,84.33999633789062,82.33999633789062,82.58000183105469,1163700.0
|
|
2017-04-06,82.97000122070312,83.33999633789062,81.9800033569336,82.43000030517578,725800.0
|
|
2017-04-07,82.5199966430664,83.26000213623047,82.30000305175781,83.0,1016600.0
|
|
2017-04-10,81.86000061035156,82.7300033569336,81.7300033569336,82.4800033569336,955300.0
|
|
2017-04-11,81.30999755859375,82.0199966430664,80.76000213623047,81.72000122070312,1357100.0
|
|
2017-04-12,83.44999694824219,85.70999908447266,82.4800033569336,82.55000305175781,2921000.0
|
|
2017-04-13,83.5999984741211,84.5199966430664,83.0999984741211,83.12000274658203,1269200.0
|
|
2017-04-17,83.76000213623047,84.12000274658203,82.56999969482422,83.5199966430664,1942800.0
|
|
2017-04-18,83.58000183105469,83.80999755859375,82.8499984741211,83.04000091552734,1118800.0
|
|
2017-04-19,84.3499984741211,84.93000030517578,83.80000305175781,83.80000305175781,1271000.0
|
|
2017-04-20,85.70999908447266,85.94000244140625,84.27999877929688,84.5199966430664,1083500.0
|
|
2017-04-21,85.0,85.91000366210938,84.91000366210938,85.73999786376953,1097000.0
|
|
2017-04-24,86.87999725341797,87.08000183105469,85.45999908447266,85.66000366210938,954100.0
|
|
2017-04-25,86.87000274658203,88.43000030517578,86.87000274658203,87.25,1159700.0
|
|
2017-04-26,86.62000274658203,86.97000122070312,86.02999877929688,86.97000122070312,608300.0
|
|
2017-04-27,86.83000183105469,87.54000091552734,86.25,86.69000244140625,733100.0
|
|
2017-04-28,87.4000015258789,87.77999877929688,86.30999755859375,86.8499984741211,804000.0
|
|
2017-05-01,88.6500015258789,88.87000274658203,87.08999633789062,87.62000274658203,990600.0
|
|
2017-05-02,89.3499984741211,89.7300033569336,87.9000015258789,88.6500015258789,1496100.0
|
|
2017-05-03,89.2699966430664,89.41000366210938,88.43000030517578,89.16999816894531,916800.0
|
|
2017-05-04,90.6500015258789,91.5199966430664,89.19999694824219,89.30999755859375,1916300.0
|
|
2017-05-05,91.86000061035156,92.0,90.33999633789062,90.5999984741211,1559800.0
|
|
2017-05-08,90.26000213623047,91.91000366210938,90.22000122070312,91.45999908447266,1858200.0
|
|
2017-05-09,89.77999877929688,90.41000366210938,89.66000366210938,90.41000366210938,1159500.0
|
|
2017-05-10,90.16999816894531,90.48999786376953,89.5999984741211,90.33999633789062,701500.0
|
|
2017-05-11,89.06999969482422,90.06999969482422,88.63999938964844,90.06999969482422,1212200.0
|
|
2017-05-12,90.88999938964844,91.2300033569336,88.80000305175781,89.33999633789062,1070800.0
|
|
2017-05-15,95.72000122070312,96.02999877929688,91.76000213623047,92.0,3778800.0
|
|
2017-05-16,96.52999877929688,96.80000305175781,95.0999984741211,95.58000183105469,2080300.0
|
|
2017-05-17,93.75,96.29000091552734,93.4800033569336,95.7300033569336,1523700.0
|
|
2017-05-18,95.44000244140625,95.55000305175781,92.94999694824219,93.3499984741211,1840800.0
|
|
2017-05-19,97.81999969482422,99.4800033569336,95.7699966430664,96.12000274658203,2567000.0
|
|
2017-05-22,99.48999786376953,100.4000015258789,98.08000183105469,98.12000274658203,1404800.0
|
|
2017-05-23,98.44000244140625,99.91000366210938,97.93000030517578,99.51000213623047,1525100.0
|
|
2017-05-24,99.41999816894531,99.5,98.05000305175781,99.0,754700.0
|
|
2017-05-25,100.5,101.33000183105469,99.5199966430664,100.0,1055700.0
|
|
2017-05-26,99.98999786376953,100.7300033569336,99.0999984741211,100.0,2030400.0
|
|
2017-05-30,99.30999755859375,101.06999969482422,99.0,100.0,1588900.0
|
|
2017-05-31,99.9800033569336,100.8499984741211,99.01000213623047,99.56999969482422,2858900.0
|
|
2017-06-01,101.5,101.61000061035156,99.56999969482422,100.12000274658203,3924600.0
|
|
2017-06-02,104.41000366210938,104.52999877929688,99.19999694824219,99.2699966430664,5183400.0
|
|
2017-06-05,102.87000274658203,103.9000015258789,102.5,102.8499984741211,2672000.0
|
|
2017-06-06,102.66000366210938,103.80999755859375,102.37000274658203,102.76000213623047,1433000.0
|
|
2017-06-07,102.5,103.08999633789062,101.38999938964844,103.0,1663100.0
|
|
2017-06-08,102.83999633789062,103.0,101.31999969482422,102.3499984741211,1708400.0
|
|
2017-06-09,97.97000122070312,104.19999694824219,96.51000213623047,102.95999908447266,3294300.0
|
|
2017-06-12,97.3499984741211,98.80999755859375,92.79000091552734,96.55000305175781,3446700.0
|
|
2017-06-13,98.66999816894531,100.33999633789062,97.5,98.43000030517578,1238800.0
|
|
2017-06-14,98.58000183105469,100.37999725341797,97.29000091552734,99.5999984741211,1832100.0
|
|
2017-06-15,98.2699966430664,99.19000244140625,96.30000305175781,97.08999633789062,2344400.0
|
|
2017-06-16,98.38999938964844,99.38999938964844,97.45999908447266,98.16999816894531,1508100.0
|
|
2017-06-19,100.20999908447266,100.66000366210938,98.58000183105469,99.0,1129400.0
|
|
2017-06-20,98.94000244140625,100.81999969482422,98.72000122070312,100.1500015258789,985700.0
|
|
2017-06-21,102.23999786376953,102.30999755859375,99.4000015258789,99.70999908447266,1313700.0
|
|
2017-06-22,102.83000183105469,103.37999725341797,101.19999694824219,102.55999755859375,1368100.0
|
|
2017-06-23,103.33000183105469,104.31999969482422,102.80999755859375,102.91000366210938,1470100.0
|
|
2017-06-26,102.2300033569336,104.80000305175781,101.62999725341797,103.68000030517578,1193100.0
|
|
2017-06-27,98.36000061035156,102.45999908447266,98.20999908447266,101.93000030517578,2174000.0
|
|
2017-06-28,98.94000244140625,99.30000305175781,96.62999725341797,99.08999633789062,2016200.0
|
|
2017-06-29,96.44999694824219,98.70999908447266,95.79000091552734,98.56999969482422,1501100.0
|
|
2017-06-30,97.0,98.25,96.04000091552734,97.0999984741211,1017400.0
|
|
2017-07-03,95.52999877929688,97.81999969482422,94.4000015258789,97.72000122070312,540100.0
|
|
2017-07-05,96.94999694824219,97.51000213623047,95.5999984741211,95.66999816894531,1082000.0
|
|
2017-07-06,95.63999938964844,96.95999908447266,95.43000030517578,95.9800033569336,714300.0
|
|
2017-07-07,97.0999984741211,97.7699966430664,95.91000366210938,96.41999816894531,1171600.0
|
|
2017-07-10,98.41000366210938,98.68000030517578,96.87000274658203,97.44999694824219,1031500.0
|
|
2017-07-11,99.37999725341797,99.77999877929688,97.75,98.05000305175781,1199200.0
|
|
2017-07-12,102.94999694824219,103.30999755859375,100.08000183105469,100.44999694824219,2416600.0
|
|
2017-07-13,102.22000122070312,104.11000061035156,102.06999969482422,103.68000030517578,1157900.0
|
|
2017-07-14,103.77999877929688,104.63999938964844,102.6500015258789,102.73999786376953,1085600.0
|
|
2017-07-17,102.88999938964844,104.0,101.94999694824219,103.77999877929688,1503600.0
|
|
2017-07-18,102.54000091552734,103.04000091552734,101.80999755859375,102.13999938964844,853100.0
|
|
2017-07-19,102.69999694824219,103.3499984741211,102.2300033569336,102.91999816894531,839300.0
|
|
2017-07-20,103.12999725341797,103.51000213623047,101.7300033569336,102.75,768200.0
|
|
2017-07-21,102.63999938964844,103.31999969482422,102.0,102.5199966430664,563900.0
|
|
2017-07-24,103.6500015258789,103.9000015258789,102.3499984741211,102.75,758600.0
|
|
2017-07-25,103.83000183105469,104.31999969482422,102.7699966430664,103.63999938964844,586600.0
|
|
2017-07-26,105.19999694824219,106.26000213623047,104.08000183105469,104.44000244140625,907300.0
|
|
2017-07-27,102.68000030517578,106.75,101.01000213623047,105.66000366210938,1251100.0
|
|
2017-07-28,103.25,103.9800033569336,101.8499984741211,102.30000305175781,877700.0
|
|
2017-07-31,102.11000061035156,103.66999816894531,101.2300033569336,103.36000061035156,792200.0
|
|
2017-08-01,103.51000213623047,103.62000274658203,102.19999694824219,103.12999725341797,767600.0
|
|
2017-08-02,100.08000183105469,104.0,98.19999694824219,104.0,1479800.0
|
|
2017-08-03,100.91000366210938,101.22000122070312,99.20999908447266,100.29000091552734,993400.0
|
|
2017-08-04,101.16999816894531,102.18000030517578,100.80999755859375,101.0,825900.0
|
|
2017-08-07,100.80000305175781,101.98999786376953,100.30999755859375,101.02999877929688,640700.0
|
|
2017-08-08,101.11000061035156,101.94000244140625,99.0999984741211,100.54000091552734,1087400.0
|
|
2017-08-09,101.16000366210938,101.91999816894531,99.62000274658203,100.19000244140625,602300.0
|
|
2017-08-10,98.13999938964844,100.62999725341797,96.83000183105469,100.16999816894531,1562200.0
|
|
2017-08-11,99.37999725341797,99.95999908447266,98.08000183105469,98.16999816894531,804300.0
|
|
2017-08-14,102.37000274658203,102.77999877929688,100.08000183105469,100.58999633789062,698100.0
|
|
2017-08-15,101.9000015258789,102.52999877929688,101.12999725341797,102.52999877929688,778500.0
|
|
2017-08-16,106.19999694824219,106.58999633789062,102.12000274658203,102.12000274658203,1688800.0
|
|
2017-08-17,102.9000015258789,106.19000244140625,102.76000213623047,105.7699966430664,958700.0
|
|
2017-08-18,101.4000015258789,103.33000183105469,101.26000213623047,102.72000122070312,1712600.0
|
|
2017-08-21,101.31999969482422,102.44000244140625,100.79000091552734,101.44000244140625,1015200.0
|
|
2017-08-22,104.88999938964844,105.0999984741211,101.56999969482422,102.19999694824219,1300800.0
|
|
2017-08-23,103.79000091552734,106.0,103.58999633789062,103.73999786376953,1160000.0
|
|
2017-08-24,104.37000274658203,105.27999877929688,104.0199966430664,104.33000183105469,731200.0
|
|
2017-08-25,103.56999969482422,105.5999984741211,103.20999908447266,105.4000015258789,723100.0
|
|
2017-08-28,103.5,104.30999755859375,102.44999694824219,104.0199966430664,1165600.0
|
|
2017-08-29,104.41000366210938,105.13999938964844,102.44999694824219,102.61000061035156,1137900.0
|
|
2017-08-30,107.54000091552734,107.87999725341797,104.16999816894531,104.27999877929688,3445900.0
|
|
2017-08-31,109.69000244140625,111.44999694824219,107.20999908447266,109.44000244140625,4790800.0
|
|
2017-09-01,108.83999633789062,109.69000244140625,108.11000061035156,109.5999984741211,1847700.0
|
|
2017-09-05,108.16000366210938,108.41999816894531,106.11000061035156,108.05000305175781,1636600.0
|
|
2017-09-06,108.5,108.97000122070312,106.16999816894531,108.16000366210938,1427300.0
|
|
2017-09-07,109.81999969482422,110.33000183105469,108.31999969482422,109.08999633789062,1806600.0
|
|
2017-09-08,107.9000015258789,110.94999694824219,107.70999908447266,109.75,1348600.0
|
|
2017-09-11,108.2699966430664,109.27999877929688,107.75,108.97000122070312,1467200.0
|
|
2017-09-12,106.9800033569336,109.25,105.30000305175781,108.30000305175781,3817500.0
|
|
2017-09-13,107.0199966430664,107.87000274658203,106.62000274658203,106.9800033569336,5549600.0
|
|
2017-09-14,105.55000305175781,106.80000305175781,105.12000274658203,106.5999984741211,1600500.0
|
|
2017-09-15,105.04000091552734,105.97000122070312,103.75,105.61000061035156,2308500.0
|
|
2017-09-18,106.55999755859375,106.91000366210938,105.08000183105469,105.0999984741211,1839000.0
|
|
2017-09-19,106.27999877929688,107.25,105.81999969482422,106.81999969482422,1436300.0
|
|
2017-09-20,105.0,105.80999755859375,103.87999725341797,105.79000091552734,2148000.0
|
|
2017-09-21,103.83000183105469,104.83000183105469,102.5999984741211,104.56999969482422,1595700.0
|
|
2017-09-22,103.88999938964844,104.5199966430664,103.2699966430664,103.37999725341797,1256900.0
|
|
2017-09-25,100.2699966430664,104.23999786376953,99.80000305175781,103.95999908447266,3021600.0
|
|
2017-09-26,99.80000305175781,101.47000122070312,98.45999908447266,100.91999816894531,2358600.0
|
|
2017-09-27,100.72000122070312,101.4000015258789,99.69999694824219,100.2699966430664,2087500.0
|
|
2017-09-28,101.8499984741211,101.97000122070312,99.94999694824219,100.47000122070312,1429400.0
|
|
2017-09-29,105.38999938964844,105.66000366210938,102.08999633789062,102.19000244140625,2193300.0
|
|
2017-10-02,103.29000091552734,105.8499984741211,102.77999877929688,105.30000305175781,1631400.0
|
|
2017-10-03,104.5199966430664,105.27999877929688,103.16000366210938,103.19000244140625,1096200.0
|
|
2017-10-04,105.26000213623047,105.58999633789062,103.69000244140625,104.94999694824219,861600.0
|
|
2017-10-05,107.02999877929688,107.52999877929688,105.0,105.91000366210938,1492300.0
|
|
2017-10-06,110.2300033569336,110.58999633789062,106.2300033569336,106.69999694824219,2246600.0
|
|
2017-10-09,108.69000244140625,110.2300033569336,108.05999755859375,110.2300033569336,1395700.0
|
|
2017-10-10,108.30999755859375,110.16999816894531,107.55999755859375,109.62999725341797,1373600.0
|
|
2017-10-11,108.51000213623047,109.52999877929688,106.27999877929688,108.18000030517578,1895200.0
|
|
2017-10-12,108.63999938964844,109.04000091552734,107.19000244140625,108.45999908447266,1410800.0
|
|
2017-10-13,109.36000061035156,109.73999786376953,108.08999633789062,108.6500015258789,1620000.0
|
|
2017-10-16,107.2300033569336,110.29000091552734,106.87000274658203,109.36000061035156,1724500.0
|
|
2017-10-17,107.62000274658203,107.80999755859375,106.2300033569336,106.80000305175781,1633000.0
|
|
2017-10-18,107.18000030517578,107.77999877929688,105.88999938964844,107.51000213623047,1125400.0
|
|
2017-10-19,106.7699966430664,107.58000183105469,105.4000015258789,106.79000091552734,1372700.0
|
|
2017-10-20,108.55999755859375,109.43000030517578,106.81999969482422,107.01000213623047,1076600.0
|
|
2017-10-23,107.75,109.22000122070312,107.33000183105469,109.22000122070312,1740800.0
|
|
2017-10-24,107.18000030517578,108.2699966430664,106.79000091552734,108.0999984741211,1036800.0
|
|
2017-10-25,105.80000305175781,107.91000366210938,104.51000213623047,107.19000244140625,1636000.0
|
|
2017-10-26,107.12000274658203,107.68000030517578,104.55999755859375,104.73999786376953,743600.0
|
|
2017-10-27,108.51000213623047,109.55000305175781,107.11000061035156,108.0199966430664,979200.0
|
|
2017-10-30,108.41999816894531,109.26000213623047,107.69999694824219,108.5999984741211,1040000.0
|
|
2017-10-31,110.98999786376953,111.83000183105469,107.9000015258789,108.12000274658203,1852600.0
|
|
2017-11-01,110.2699966430664,111.94000244140625,108.55000305175781,111.94000244140625,1096400.0
|
|
2017-11-02,110.5999984741211,111.66000366210938,109.18000030517578,109.91999816894531,763400.0
|
|
2017-11-03,109.76000213623047,110.93000030517578,107.44000244140625,107.66000366210938,1098500.0
|
|
2017-11-06,108.41999816894531,110.5999984741211,108.30000305175781,110.0,1073200.0
|
|
2017-11-07,108.52999877929688,108.9800033569336,107.56999969482422,108.25,751200.0
|
|
2017-11-08,110.87999725341797,111.87000274658203,107.7699966430664,108.13999938964844,1263000.0
|
|
2017-11-09,106.1500015258789,109.36000061035156,104.5,108.41999816894531,2128200.0
|
|
2017-11-10,107.30999755859375,107.5,104.8499984741211,105.79000091552734,1181700.0
|
|
2017-11-13,106.16999816894531,106.98999786376953,105.51000213623047,106.58000183105469,1135200.0
|
|
2017-11-14,107.47000122070312,107.55000305175781,105.55000305175781,106.04000091552734,919300.0
|
|
2017-11-15,106.61000061035156,107.3499984741211,105.26000213623047,106.58999633789062,679700.0
|
|
2017-11-16,109.33999633789062,109.79000091552734,106.9800033569336,107.04000091552734,1009400.0
|
|
2017-11-17,111.68000030517578,112.80000305175781,109.83999633789062,110.0,1854000.0
|
|
2017-11-20,113.80000305175781,114.12000274658203,111.43000030517578,111.88999938964844,1898400.0
|
|
2017-11-21,115.29000091552734,116.31999969482422,113.5999984741211,113.95999908447266,1538900.0
|
|
2017-11-22,115.1500015258789,116.0999984741211,114.25,115.4000015258789,835500.0
|
|
2017-11-24,116.13999938964844,116.62000274658203,115.41999816894531,115.43000030517578,501400.0
|
|
2017-11-27,114.94000244140625,116.88999938964844,114.44000244140625,116.37000274658203,1487300.0
|
|
2017-11-28,114.76000213623047,115.58999633789062,113.36000061035156,115.30999755859375,1171900.0
|
|
2017-11-29,106.54000091552734,114.23999786376953,105.62999725341797,114.0,5103600.0
|
|
2017-11-30,103.0,107.69999694824219,102.11000061035156,105.48999786376953,6629200.0
|
|
2017-12-01,100.5199966430664,103.87999725341797,98.56999969482422,102.62999725341797,3664100.0
|
|
2017-12-04,96.58000183105469,101.69999694824219,96.5,101.37999725341797,3308300.0
|
|
2017-12-05,99.19999694824219,99.68000030517578,95.3499984741211,96.4800033569336,3579300.0
|
|
2017-12-06,102.3499984741211,102.52999877929688,98.18000030517578,98.66999816894531,3654400.0
|
|
2017-12-07,104.19999694824219,104.80999755859375,102.36000061035156,102.75,4003900.0
|
|
2017-12-08,104.8499984741211,106.3499984741211,103.8499984741211,105.0,2260400.0
|
|
2017-12-11,104.80999755859375,106.83000183105469,103.30000305175781,105.16000366210938,3002100.0
|
|
2017-12-12,102.48999786376953,105.43000030517578,102.26000213623047,104.55999755859375,3164300.0
|
|
2017-12-13,101.47000122070312,103.70999908447266,100.8499984741211,103.33999633789062,1855300.0
|
|
2017-12-14,103.3499984741211,103.72000122070312,101.47000122070312,102.04000091552734,2276800.0
|
|
2017-12-15,103.47000122070312,104.05000305175781,101.66999816894531,103.55000305175781,6458400.0
|
|
2017-12-18,103.6500015258789,104.19999694824219,102.16999816894531,104.04000091552734,2604600.0
|
|
2017-12-19,102.93000030517578,104.30000305175781,102.37000274658203,103.5,1894200.0
|
|
2017-12-20,102.0,103.58999633789062,101.04000091552734,103.01000213623047,1162500.0
|
|
2017-12-21,102.88999938964844,103.08999633789062,101.54000091552734,102.19999694824219,1153100.0
|
|
2017-12-22,102.31999969482422,102.87000274658203,100.79000091552734,102.22000122070312,972700.0
|
|
2017-12-26,102.93000030517578,103.36000061035156,101.5,102.13999938964844,866900.0
|
|
2017-12-27,103.05999755859375,103.80000305175781,102.0,102.62999725341797,986000.0
|
|
2017-12-28,102.19999694824219,103.31999969482422,101.7300033569336,103.31999969482422,917000.0
|
|
2017-12-29,101.73999786376953,102.6500015258789,101.1500015258789,102.0199966430664,764000.0
|
|
2018-01-02,103.4000015258789,103.5999984741211,100.23999786376953,102.05000305175781,1599600.0
|
|
2018-01-03,105.16999816894531,105.9000015258789,102.0199966430664,103.87999725341797,2047900.0
|
|
2018-01-04,109.25,110.19000244140625,107.30999755859375,107.54000091552734,2774000.0
|
|
2018-01-05,109.31999969482422,109.94000244140625,108.30000305175781,109.94000244140625,1025400.0
|
|
2018-01-08,109.94000244140625,110.05999755859375,108.11000061035156,108.72000122070312,1626600.0
|
|
2018-01-09,109.69999694824219,109.9800033569336,108.63999938964844,109.94999694824219,1228200.0
|
|
2018-01-10,114.13999938964844,114.4800033569336,111.76000213623047,111.9000015258789,3098100.0
|
|
2018-01-11,114.23999786376953,114.7699966430664,112.55000305175781,113.58000183105469,1398000.0
|
|
2018-01-12,112.9000015258789,114.87999725341797,112.70999908447266,114.30000305175781,1183500.0
|
|
2018-01-16,110.08999633789062,114.4000015258789,108.86000061035156,112.93000030517578,2160500.0
|
|
2018-01-17,112.26000213623047,113.12999725341797,109.73999786376953,110.0999984741211,1419600.0
|
|
2018-01-18,113.27999877929688,113.72000122070312,111.36000061035156,111.61000061035156,1198300.0
|
|
2018-01-19,114.11000061035156,114.11000061035156,113.02999877929688,113.30000305175781,978800.0
|
|
2018-01-22,115.30000305175781,115.31999969482422,113.08999633789062,114.0,1023600.0
|
|
2018-01-23,117.20999908447266,117.5999984741211,114.80000305175781,115.30000305175781,1521800.0
|
|
2018-01-24,115.87000274658203,117.48999786376953,114.44000244140625,117.0,1453700.0
|
|
2018-01-25,115.31999969482422,117.3499984741211,115.13999938964844,117.01000213623047,885200.0
|
|
2018-01-26,118.80999755859375,118.87000274658203,115.31999969482422,115.83999633789062,968400.0
|
|
2018-01-29,116.5199966430664,118.72000122070312,116.36000061035156,117.76000213623047,1062600.0
|
|
2018-01-30,120.26000213623047,121.7300033569336,116.4800033569336,118.66000366210938,3275400.0
|
|
2018-01-31,119.88999938964844,121.9800033569336,119.16000366210938,120.69999694824219,1356100.0
|
|
2018-02-01,119.02999877929688,121.41999816894531,118.26000213623047,119.02999877929688,1073200.0
|
|
2018-02-02,117.48999786376953,118.94999694824219,115.7300033569336,118.56999969482422,1193900.0
|
|
2018-02-05,114.75,119.97000122070312,114.75,116.22000122070312,1609800.0
|
|
2018-02-06,116.06999969482422,116.63999938964844,112.0,113.0,2081400.0
|
|
2018-02-07,117.7699966430664,119.88999938964844,116.41000366210938,116.87000274658203,1941600.0
|
|
2018-02-08,110.97000122070312,118.97000122070312,110.5999984741211,117.70999908447266,2196100.0
|
|
2018-02-09,112.95999908447266,113.93000030517578,107.75,112.0999984741211,1834700.0
|
|
2018-02-12,115.62999725341797,117.36000061035156,113.75,115.12999725341797,1521700.0
|
|
2018-02-13,116.62999725341797,116.81999969482422,114.62000274658203,114.98999786376953,1650100.0
|
|
2018-02-14,120.70999908447266,121.1500015258789,115.19999694824219,115.8499984741211,1423200.0
|
|
2018-02-15,124.30999755859375,125.0,119.91000366210938,121.5,2160700.0
|
|
2018-02-16,124.01000213623047,125.0,122.55999755859375,123.55000305175781,1306900.0
|
|
2018-02-20,126.0199966430664,127.55000305175781,123.51000213623047,124.29000091552734,1773000.0
|
|
2018-02-21,125.66999816894531,128.32000732421875,125.58000183105469,126.56999969482422,1944700.0
|
|
2018-02-22,124.36000061035156,128.25,124.2300033569336,126.33000183105469,1324800.0
|
|
2018-02-23,127.33000183105469,127.45999908447266,124.63999938964844,125.47000122070312,1259300.0
|
|
2018-02-26,127.80000305175781,129.0,126.2300033569336,128.80999755859375,1931000.0
|
|
2018-02-27,128.2100067138672,131.17999267578125,127.41999816894531,128.19000244140625,3279400.0
|
|
2018-02-28,126.66999816894531,129.88999938964844,125.0,125.19999694824219,3379400.0
|
|
2018-03-01,123.94999694824219,128.00999450683594,122.5,127.93000030517578,2507300.0
|
|
2018-03-02,131.27999877929688,131.3800048828125,121.7699966430664,122.38999938964844,2552700.0
|
|
2018-03-05,132.9199981689453,134.1699981689453,128.85000610351562,129.52000427246094,2775000.0
|
|
2018-03-06,135.9499969482422,135.97999572753906,132.64999389648438,133.32000732421875,2598300.0
|
|
2018-03-07,137.5800018310547,138.5399932861328,134.6699981689453,134.6699981689453,2650200.0
|
|
2018-03-08,136.94000244140625,139.89999389648438,136.5500030517578,138.0399932861328,1320400.0
|
|
2018-03-09,137.6199951171875,138.72999572753906,136.1699981689453,138.0,2188500.0
|
|
2018-03-12,139.07000732421875,139.5,137.1699981689453,137.39999389648438,1254700.0
|
|
2018-03-13,137.33999633789062,139.5,136.7899932861328,137.39999389648438,1424800.0
|
|
2018-03-14,138.7899932861328,139.2899932861328,135.8800048828125,137.8800048828125,1014300.0
|
|
2018-03-15,136.4199981689453,139.05999755859375,135.89999389648438,139.02999877929688,1539900.0
|
|
2018-03-16,135.3300018310547,137.0800018310547,134.47000122070312,137.0800018310547,1704400.0
|
|
2018-03-19,131.60000610351562,134.33999633789062,129.50999450683594,133.61000061035156,2529300.0
|
|
2018-03-20,133.0800018310547,133.9199981689453,130.77000427246094,131.69000244140625,1500100.0
|
|
2018-03-21,133.42999267578125,135.52000427246094,132.27999877929688,133.3000030517578,1077200.0
|
|
2018-03-22,131.22000122070312,133.55999755859375,130.41000366210938,131.88999938964844,1045000.0
|
|
2018-03-23,127.63999938964844,131.5399932861328,127.61000061035156,131.13999938964844,1073300.0
|
|
2018-03-26,131.74000549316406,132.42999267578125,129.5,129.69000244140625,1643500.0
|
|
2018-03-27,126.44000244140625,133.0,125.20999908447266,133.0,1539600.0
|
|
2018-03-28,123.7699966430664,126.75,122.51000213623047,125.7699966430664,1631900.0
|
|
2018-03-29,127.11000061035156,129.0,123.12999725341797,125.08000183105469,1438600.0
|
|
2018-04-02,125.23999786376953,127.29000091552734,123.4000015258789,125.83999633789062,1091800.0
|
|
2018-04-03,125.01000213623047,126.81999969482422,123.23999786376953,126.0,1159200.0
|
|
2018-04-04,126.04000091552734,126.45999908447266,122.55000305175781,122.7300033569336,1863500.0
|
|
2018-04-05,126.0,127.76000213623047,125.0999984741211,127.4800033569336,1780500.0
|
|
2018-04-06,122.58000183105469,126.16999816894531,121.93000030517578,124.73999786376953,1299500.0
|
|
2018-04-09,123.29000091552734,126.18000030517578,123.22000122070312,123.80000305175781,1105000.0
|
|
2018-04-10,126.5,127.4800033569336,124.41999816894531,127.1500015258789,1170700.0
|
|
2018-04-11,126.62999725341797,128.5500030517578,125.31999969482422,126.38999938964844,817000.0
|
|
2018-04-12,128.22999572753906,129.05999755859375,126.86000061035156,127.5999984741211,1196900.0
|
|
2018-04-13,124.70999908447266,128.89999389648438,123.61000061035156,128.89999389648438,1208100.0
|
|
2018-04-16,126.83000183105469,127.97000122070312,125.12000274658203,125.94999694824219,1341500.0
|
|
2018-04-17,132.57000732421875,133.3699951171875,125.83999633789062,126.79000091552734,3174100.0
|
|
2018-04-18,132.60000610351562,133.55999755859375,129.6999969482422,131.00999450683594,1663500.0
|
|
2018-04-19,131.97000122070312,132.77000427246094,130.8800048828125,131.66000366210938,1594800.0
|
|
2018-04-20,130.52999877929688,132.41000366210938,129.80999755859375,131.5500030517578,1958200.0
|
|
2018-04-23,129.8300018310547,132.52999877929688,128.85000610351562,130.6199951171875,1132800.0
|
|
2018-04-24,125.55999755859375,132.99000549316406,123.54000091552734,130.44000244140625,1897000.0
|
|
2018-04-25,122.58000183105469,126.95999908447266,120.6500015258789,125.30999755859375,1805400.0
|
|
2018-04-26,125.93000030517578,126.77999877929688,122.95999908447266,123.83999633789062,1375900.0
|
|
2018-04-27,124.23999786376953,127.19999694824219,123.16999816894531,127.19999694824219,1694300.0
|
|
2018-04-30,124.83999633789062,125.8499984741211,123.44000244140625,124.87999725341797,1126800.0
|
|
2018-05-01,125.62000274658203,125.77999877929688,123.1500015258789,123.97000122070312,880500.0
|
|
2018-05-02,126.37000274658203,127.6500015258789,124.5,124.72000122070312,1227900.0
|
|
2018-05-03,128.6999969482422,129.6699981689453,126.0199966430664,126.11000061035156,1557700.0
|
|
2018-05-04,130.0500030517578,132.5800018310547,127.95999908447266,127.95999908447266,2020100.0
|
|
2018-05-07,133.1300048828125,134.0500030517578,130.0500030517578,130.11000061035156,1128300.0
|
|
2018-05-08,134.7899932861328,136.1999969482422,132.5399932861328,132.63999938964844,1330600.0
|
|
2018-05-09,136.5,137.5399932861328,134.55999755859375,135.55999755859375,1524100.0
|
|
2018-05-10,138.00999450683594,138.64999389648438,136.77000427246094,136.9499969482422,1211300.0
|
|
2018-05-11,135.74000549316406,138.33999633789062,134.74000549316406,138.22999572753906,1263800.0
|
|
2018-05-14,133.9600067138672,137.50999450683594,133.36000061035156,135.8000030517578,1147300.0
|
|
2018-05-15,133.42999267578125,133.9499969482422,131.41000366210938,133.1199951171875,984700.0
|
|
2018-05-16,133.97000122070312,135.27999877929688,132.3800048828125,132.82000732421875,845600.0
|
|
2018-05-17,132.9199981689453,134.38999938964844,131.63999938964844,133.25999450683594,1019700.0
|
|
2018-05-18,134.47999572753906,134.91000366210938,132.3000030517578,133.0,1510100.0
|
|
2018-05-21,131.6999969482422,136.0399932861328,130.6699981689453,135.82000732421875,1255700.0
|
|
2018-05-22,130.35000610351562,133.07000732421875,130.07000732421875,132.3000030517578,1499200.0
|
|
2018-05-23,129.52000427246094,129.69000244140625,126.3499984741211,127.80999755859375,2569600.0
|
|
2018-05-24,130.5,132.22000122070312,129.22999572753906,129.89999389648438,1562900.0
|
|
2018-05-25,130.7899932861328,132.6999969482422,130.5,131.0800018310547,1335400.0
|
|
2018-05-29,130.41000366210938,130.94000244140625,129.3699951171875,130.1999969482422,1709500.0
|
|
2018-05-30,131.77999877929688,134.25999450683594,131.44000244140625,132.05999755859375,2144900.0
|
|
2018-05-31,130.9600067138672,134.0800018310547,130.61000061035156,132.0399932861328,2806000.0
|
|
2018-06-01,126.29000091552734,127.44999694824219,123.62000274658203,125.83000183105469,5722200.0
|
|
2018-06-04,128.14999389648438,128.17999267578125,123.9000015258789,127.33000183105469,3012500.0
|
|
2018-06-05,128.7100067138672,129.8699951171875,127.83999633789062,128.33999633789062,1776700.0
|
|
2018-06-06,128.30999755859375,129.7100067138672,127.27999877929688,128.82000732421875,2365900.0
|
|
2018-06-07,123.37000274658203,128.86000061035156,121.86000061035156,128.32000732421875,3135100.0
|
|
2018-06-08,123.9000015258789,124.9800033569336,122.31999969482422,123.01000213623047,2000300.0
|
|
2018-06-11,123.23999786376953,124.27999877929688,121.68000030517578,123.30999755859375,2167200.0
|
|
2018-06-12,126.58999633789062,127.37000274658203,123.69000244140625,123.75,3293000.0
|
|
2018-06-13,126.44000244140625,127.94000244140625,125.2300033569336,127.23999786376953,1522500.0
|
|
2018-06-14,128.1999969482422,130.75,126.94000244140625,127.70999908447266,2564000.0
|
|
2018-06-15,128.08999633789062,128.64999389648438,125.91000366210938,127.98999786376953,2070200.0
|
|
2018-06-18,131.1300048828125,132.32000732421875,126.2300033569336,126.2300033569336,2195400.0
|
|
2018-06-19,129.55999755859375,130.2899932861328,127.41000366210938,129.5,1776900.0
|
|
2018-06-20,128.17999267578125,131.61000061035156,128.1699981689453,130.10000610351562,1703300.0
|
|
2018-06-21,125.76000213623047,129.88999938964844,124.66999816894531,128.32000732421875,1604700.0
|
|
2018-06-22,124.01000213623047,125.73999786376953,122.5,125.31999969482422,2462900.0
|
|
2018-06-25,120.72000122070312,123.41000366210938,119.04000091552734,122.69999694824219,2496000.0
|
|
2018-06-26,121.81999969482422,123.55000305175781,120.41999816894531,120.76000213623047,2288200.0
|
|
2018-06-27,117.72000122070312,124.52999877929688,117.52999877929688,123.08000183105469,2462600.0
|
|
2018-06-28,119.91000366210938,120.69000244140625,117.23999786376953,117.9000015258789,2223600.0
|
|
2018-06-29,121.12000274658203,122.18000030517578,120.54000091552734,120.70999908447266,1497000.0
|
|
2018-07-02,124.26000213623047,124.37999725341797,119.5999984741211,120.0,1297000.0
|
|
2018-07-03,123.73999786376953,124.86000061035156,123.0,124.11000061035156,935700.0
|
|
2018-07-05,126.38999938964844,126.56999969482422,123.2300033569336,124.12000274658203,2573600.0
|
|
2018-07-06,128.75,129.5500030517578,125.98999786376953,126.20999908447266,1929200.0
|
|
2018-07-09,129.10000610351562,129.94000244140625,125.69000244140625,128.97999572753906,2956200.0
|
|
2018-07-10,129.13999938964844,130.57000732421875,128.75999450683594,129.14999389648438,1815600.0
|
|
2018-07-11,131.6199951171875,132.0,127.0,128.25,1514600.0
|
|
2018-07-12,137.30999755859375,137.42999267578125,131.52999877929688,132.00999450683594,2666100.0
|
|
2018-07-13,134.75999450683594,137.16000366210938,133.3800048828125,137.0,2090000.0
|
|
2018-07-16,132.8800048828125,135.61000061035156,132.44000244140625,135.25,1302300.0
|
|
2018-07-17,133.1999969482422,133.67999267578125,129.32000732421875,130.72999572753906,1275500.0
|
|
2018-07-18,133.19000244140625,133.83999633789062,131.77999877929688,133.02000427246094,1503200.0
|
|
2018-07-19,132.97999572753906,135.5,131.86000061035156,132.52999877929688,814100.0
|
|
2018-07-20,132.3300018310547,133.58999633789062,132.1199951171875,133.02999877929688,1041000.0
|
|
2018-07-23,133.9199981689453,134.02999877929688,130.72000122070312,132.17999267578125,1400200.0
|
|
2018-07-24,130.91000366210938,134.8300018310547,129.60000610351562,134.80999755859375,1535000.0
|
|
2018-07-25,133.6699981689453,134.13999938964844,131.32000732421875,131.32000732421875,1205300.0
|
|
2018-07-26,134.41000366210938,135.77999877929688,131.5500030517578,132.8000030517578,1420100.0
|
|
2018-07-27,130.5500030517578,134.52000427246094,128.25,134.35000610351562,1901300.0
|
|
2018-07-30,123.9000015258789,130.47000122070312,122.30000305175781,130.47000122070312,2061000.0
|
|
2018-07-31,124.0199966430664,126.16000366210938,122.30000305175781,124.62999725341797,1335200.0
|
|
2018-08-01,126.37999725341797,127.26000213623047,122.91999816894531,123.61000061035156,1446700.0
|
|
2018-08-02,130.77999877929688,131.16000366210938,125.01000213623047,125.33000183105469,1200300.0
|
|
2018-08-03,129.16000366210938,130.99000549316406,127.68000030517578,130.8000030517578,819600.0
|
|
2018-08-06,131.5500030517578,132.1300048828125,128.52999877929688,129.08999633789062,803700.0
|
|
2018-08-07,132.75,133.5500030517578,131.02999877929688,131.5399932861328,1663500.0
|
|
2018-08-08,135.00999450683594,135.2899932861328,131.72999572753906,132.75999450683594,1321200.0
|
|
2018-08-09,136.52999877929688,138.1300048828125,134.08999633789062,135.0,1258800.0
|
|
2018-08-10,137.1699981689453,138.5399932861328,135.05999755859375,135.92999267578125,1054900.0
|
|
2018-08-13,137.08999633789062,139.3800048828125,136.89999389648438,137.0,1410200.0
|
|
2018-08-14,137.39999389648438,138.77999877929688,135.52000427246094,137.47999572753906,1078500.0
|
|
2018-08-15,139.1999969482422,142.5,135.85000610351562,136.5500030517578,4244000.0
|
|
2018-08-16,140.0500030517578,141.8300018310547,139.16000366210938,139.72999572753906,1949600.0
|
|
2018-08-17,142.64999389648438,142.77000427246094,138.63999938964844,139.4499969482422,1538700.0
|
|
2018-08-20,143.2899932861328,144.22000122070312,141.66000366210938,142.6999969482422,2192300.0
|
|
2018-08-21,145.00999450683594,147.8000030517578,143.85000610351562,144.0,1758300.0
|
|
2018-08-22,146.13999938964844,146.97000122070312,144.38999938964844,144.38999938964844,1026200.0
|
|
2018-08-23,145.67999267578125,147.72999572753906,145.1999969482422,146.13999938964844,1154300.0
|
|
2018-08-24,151.0,151.72000122070312,147.5,147.64999389648438,1875100.0
|
|
2018-08-27,151.67999267578125,152.8000030517578,149.69000244140625,151.5500030517578,1292100.0
|
|
2018-08-28,152.25999450683594,153.22000122070312,150.91000366210938,152.0,2610400.0
|
|
2018-08-29,153.77999877929688,154.5800018310547,152.27999877929688,152.97999572753906,1754500.0
|
|
2018-08-30,153.80999755859375,155.80999755859375,152.8800048828125,154.0,1595100.0
|
|
2018-08-31,154.5399932861328,155.35000610351562,152.5,152.88999938964844,1471900.0
|
|
2018-09-04,156.69000244140625,157.1199951171875,152.39999389648438,154.4199981689453,3368900.0
|
|
2018-09-05,142.2100067138672,155.47000122070312,141.02000427246094,153.0,6446300.0
|
|
2018-09-06,144.52000427246094,146.24000549316406,143.02999877929688,143.3000030517578,2438000.0
|
|
2018-09-07,144.92999267578125,147.42999267578125,142.13999938964844,144.0,2405100.0
|
|
2018-09-10,143.66000366210938,145.25999450683594,141.41000366210938,145.19000244140625,1817500.0
|
|
2018-09-11,146.14999389648438,147.8000030517578,143.25999450683594,143.8000030517578,1737000.0
|
|
2018-09-12,148.2100067138672,148.4199981689453,144.14999389648438,147.0,1551200.0
|
|
2018-09-13,150.5399932861328,152.17999267578125,148.77999877929688,148.9600067138672,1648000.0
|
|
2018-09-14,151.07000732421875,153.0800018310547,150.47000122070312,151.7899932861328,827100.0
|
|
2018-09-17,144.72999572753906,151.47000122070312,144.5399932861328,151.47000122070312,1828000.0
|
|
2018-09-18,143.67999267578125,147.36000061035156,143.30999755859375,145.0,1743600.0
|
|
2018-09-19,140.66000366210938,143.77000427246094,138.39999389648438,143.1999969482422,2006600.0
|
|
2018-09-20,141.66000366210938,142.3800048828125,139.52000427246094,140.83999633789062,1244000.0
|
|
2018-09-21,138.6300048828125,142.7899932861328,138.47999572753906,141.75999450683594,1819100.0
|
|
2018-09-24,141.5,141.63999938964844,135.8300018310547,137.64999389648438,1463000.0
|
|
2018-09-25,143.7899932861328,144.82000732421875,141.25,142.0,1557000.0
|
|
2018-09-26,144.50999450683594,145.7100067138672,142.7899932861328,143.77999877929688,1429800.0
|
|
2018-09-27,145.97000122070312,147.3000030517578,145.02000427246094,145.25,1054000.0
|
|
2018-09-28,145.97999572753906,147.19000244140625,144.49000549316406,145.92999267578125,1122600.0
|
|
2018-10-01,145.8699951171875,148.38999938964844,145.52000427246094,147.19000244140625,1614600.0
|
|
2018-10-02,142.89999389648438,145.64999389648438,141.80999755859375,145.5,1481800.0
|
|
2018-10-03,145.66000366210938,147.47999572753906,143.3800048828125,144.6300048828125,1513500.0
|
|
2018-10-04,139.75999450683594,145.61000061035156,137.89999389648438,144.4499969482422,1808900.0
|
|
2018-10-05,139.97000122070312,142.0,135.8300018310547,139.75999450683594,1430500.0
|
|
2018-10-08,132.4199981689453,138.77999877929688,130.5800018310547,138.42999267578125,3009700.0
|
|
2018-10-09,131.6699981689453,134.27000427246094,129.7899932861328,131.5500030517578,2919800.0
|
|
2018-10-10,124.30000305175781,131.32000732421875,122.88999938964844,131.25999450683594,4187100.0
|
|
2018-10-11,124.75,127.27999877929688,121.77999877929688,124.05000305175781,2748700.0
|
|
2018-10-12,128.30999755859375,130.35000610351562,125.01000213623047,127.33000183105469,2083900.0
|
|
2018-10-15,127.0,128.5500030517578,125.22000122070312,127.51000213623047,2207400.0
|
|
2018-10-16,134.19000244140625,134.61000061035156,129.17999267578125,130.3699951171875,2185500.0
|
|
2018-10-17,137.25,139.1199951171875,134.5399932861328,138.14999389648438,2491200.0
|
|
2018-10-18,130.42999267578125,136.77000427246094,129.17999267578125,136.19000244140625,2142600.0
|
|
2018-10-19,127.69999694824219,132.5399932861328,126.88999938964844,131.77999877929688,1855700.0
|
|
2018-10-22,129.72000122070312,130.17999267578125,125.83000183105469,128.3699951171875,1633100.0
|
|
2018-10-23,128.77999877929688,130.30999755859375,126.30000305175781,126.80000305175781,1664400.0
|
|
2018-10-24,122.11000061035156,130.4199981689453,122.0199966430664,128.88999938964844,1890900.0
|
|
2018-10-25,125.83999633789062,126.80000305175781,122.68000030517578,124.0,1413100.0
|
|
2018-10-26,120.6500015258789,125.06999969482422,118.62000274658203,122.51000213623047,2785200.0
|
|
2018-10-29,122.75,128.74000549316406,120.06999969482422,126.0,2605100.0
|
|
2018-10-30,128.02000427246094,129.75,121.02999877929688,122.11000061035156,2843600.0
|
|
2018-10-31,133.02000427246094,134.30999755859375,130.00999450683594,130.80999755859375,1870900.0
|
|
2018-11-01,137.88999938964844,137.99000549316406,132.11000061035156,133.5500030517578,2131400.0
|
|
2018-11-02,132.83999633789062,140.39999389648438,132.57000732421875,138.0,2517600.0
|
|
2018-11-05,130.32000732421875,133.36000061035156,128.3800048828125,132.85000610351562,1949200.0
|
|
2018-11-06,134.97999572753906,136.0399932861328,131.0399932861328,131.5,1707800.0
|
|
2018-11-07,144.24000549316406,145.17999267578125,136.61000061035156,137.0,2952900.0
|
|
2018-11-08,145.99000549316406,146.8800048828125,142.3699951171875,144.22999572753906,1629100.0
|
|
2018-11-09,139.92999267578125,144.99000549316406,138.22999572753906,143.6999969482422,1832600.0
|
|
2018-11-12,133.10000610351562,139.67999267578125,131.86000061035156,138.58999633789062,2601200.0
|
|
2018-11-13,135.05999755859375,136.83999633789062,131.75,133.5500030517578,1627900.0
|
|
2018-11-14,132.38999938964844,139.0800018310547,131.91000366210938,136.2100067138672,1743100.0
|
|
2018-11-15,136.17999267578125,136.2899932861328,130.72999572753906,131.86000061035156,1814800.0
|
|
2018-11-16,134.22999572753906,136.4199981689453,132.52000427246094,134.39999389648438,1360700.0
|
|
2018-11-19,124.06999969482422,133.97000122070312,123.69999694824219,133.5500030517578,2752200.0
|
|
2018-11-20,126.80999755859375,128.60000610351562,117.72000122070312,119.7300033569336,2973200.0
|
|
2018-11-21,133.10000610351562,134.05999755859375,128.69000244140625,129.97999572753906,1730500.0
|
|
2018-11-23,135.25999450683594,135.8699951171875,130.2100067138672,130.8699951171875,646000.0
|
|
2018-11-26,140.22999572753906,141.14999389648438,136.1199951171875,138.4199981689453,2123000.0
|
|
2018-11-27,138.75,140.47999572753906,136.61000061035156,137.83999633789062,1692100.0
|
|
2018-11-28,145.8300018310547,147.44000244140625,140.80999755859375,145.0,3192100.0
|
|
2018-11-29,145.3000030517578,146.5800018310547,143.11000061035156,143.3699951171875,3428900.0
|
|
2018-11-30,164.0,166.36000061035156,152.00999450683594,155.14999389648438,9634400.0
|
|
2018-12-03,167.8000030517578,167.8800048828125,162.0800018310547,164.49000549316406,4177300.0
|
|
2018-12-04,165.02000427246094,172.6699981689453,164.2100067138672,165.22999572753906,4779200.0
|
|
2018-12-06,168.1300048828125,169.49000549316406,158.11000061035156,160.2100067138672,4337600.0
|
|
2018-12-07,160.42999267578125,167.3300018310547,158.85000610351562,166.97000122070312,4003000.0
|
|
2018-12-10,159.67999267578125,164.97999572753906,158.0,159.8800048828125,2684100.0
|
|
2018-12-11,162.94000244140625,165.4199981689453,161.52000427246094,164.32000732421875,2415100.0
|
|
2018-12-12,165.52000427246094,170.47000122070312,165.07000732421875,167.0500030517578,3222000.0
|
|
2018-12-13,164.64999389648438,167.19000244140625,161.41000366210938,166.57000732421875,1689600.0
|
|
2018-12-14,162.02999877929688,164.0,159.30999755859375,161.02999877929688,2137200.0
|
|
2018-12-17,153.75999450683594,161.0800018310547,153.67999267578125,160.13999938964844,3227200.0
|
|
2018-12-18,155.7100067138672,157.41000366210938,153.58999633789062,155.0800018310547,3015300.0
|
|
2018-12-19,155.69000244140625,160.75999450683594,152.6199951171875,156.52999877929688,2221800.0
|
|
2018-12-20,152.05999755859375,157.39999389648438,145.55999755859375,155.32000732421875,4170500.0
|
|
2018-12-21,144.92999267578125,154.30999755859375,142.00999450683594,153.5500030517578,4345500.0
|
|
2018-12-24,142.41000366210938,147.94000244140625,141.6999969482422,142.88999938964844,839800.0
|
|
2018-12-26,153.80999755859375,153.89999389648438,143.49000549316406,143.83999633789062,2204900.0
|
|
2018-12-27,158.49000549316406,159.13999938964844,150.7899932861328,151.5399932861328,1940400.0
|
|
2018-12-28,159.55999755859375,162.2100067138672,154.14999389648438,159.27000427246094,1766000.0
|
|
2018-12-31,159.67999267578125,161.94000244140625,158.27000427246094,160.7899932861328,1379600.0
|
|
2019-01-02,159.74000549316406,160.0,155.35000610351562,155.9600067138672,1796500.0
|
|
2019-01-03,154.02000427246094,158.8000030517578,152.32000732421875,156.60000610351562,1828800.0
|
|
2019-01-04,163.35000610351562,165.0,155.5800018310547,157.75999450683594,3077700.0
|
|
2019-01-07,163.5,166.94000244140625,162.77000427246094,164.11000061035156,3294200.0
|
|
2019-01-08,166.9499969482422,167.0,161.13999938964844,165.1199951171875,2146600.0
|
|
2019-01-09,166.17999267578125,169.0800018310547,165.42999267578125,168.0,2471500.0
|
|
2019-01-10,167.9600067138672,168.10000610351562,164.02000427246094,165.00999450683594,1768300.0
|
|
2019-01-11,167.4600067138672,169.50999450683594,166.25999450683594,167.1699981689453,1422400.0
|
|
2019-01-14,163.3300018310547,166.92999267578125,163.13999938964844,165.38999938964844,1816700.0
|
|
2019-01-15,164.47000122070312,166.52000427246094,163.6999969482422,164.38999938964844,3023400.0
|
|
2019-01-16,165.33999633789062,165.55999755859375,162.1300048828125,163.86000061035156,2420200.0
|
|
2019-01-17,166.5800018310547,168.47999572753906,163.60000610351562,163.88999938964844,1619800.0
|
|
2019-01-18,172.0800018310547,172.13999938964844,166.9600067138672,168.5,2173200.0
|
|
2019-01-22,170.77000427246094,172.44000244140625,169.05999755859375,170.24000549316406,1614400.0
|
|
2019-01-23,171.66000366210938,176.13999938964844,170.52000427246094,171.13999938964844,2004600.0
|
|
2019-01-24,171.1999969482422,173.69000244140625,170.1999969482422,172.0,1216800.0
|
|
2019-01-25,175.5800018310547,176.1199951171875,171.63999938964844,173.11000061035156,1385700.0
|
|
2019-01-28,172.5,174.97999572753906,170.6699981689453,174.47999572753906,1037800.0
|
|
2019-01-29,166.69000244140625,173.5,164.47999572753906,172.88999938964844,2641800.0
|
|
2019-01-30,172.6199951171875,172.66000366210938,167.36000061035156,168.39999389648438,1864100.0
|
|
2019-01-31,181.52999877929688,184.97999572753906,179.2899932861328,180.5,3165900.0
|
|
2019-02-01,186.05999755859375,186.9499969482422,180.3300018310547,180.6699981689453,2477700.0
|
|
2019-02-04,186.77999877929688,189.19000244140625,185.0,186.0500030517578,1797500.0
|
|
2019-02-05,189.2899932861328,190.35000610351562,187.5,188.2100067138672,2041900.0
|
|
2019-02-06,188.47999572753906,189.57000732421875,184.69000244140625,188.60000610351562,1189500.0
|
|
2019-02-07,186.61000061035156,187.33999633789062,183.14999389648438,186.25999450683594,1341900.0
|
|
2019-02-08,189.41000366210938,189.97000122070312,184.7899932861328,184.97999572753906,1570200.0
|
|
2019-02-11,190.3000030517578,192.89999389648438,188.38999938964844,192.66000366210938,1611800.0
|
|
2019-02-12,189.52000427246094,193.0800018310547,188.80999755859375,192.88999938964844,2099100.0
|
|
2019-02-13,187.75,191.0800018310547,186.25999450683594,190.1699981689453,1664800.0
|
|
2019-02-14,188.5399932861328,189.8000030517578,186.97999572753906,186.97999572753906,1425800.0
|
|
2019-02-15,190.7899932861328,193.3699951171875,187.91000366210938,193.0,1717000.0
|
|
2019-02-19,192.74000549316406,192.9199981689453,190.00999450683594,190.19000244140625,1347200.0
|
|
2019-02-20,188.64999389648438,193.72999572753906,187.17999267578125,192.49000549316406,1846600.0
|
|
2019-02-21,189.47000122070312,190.67999267578125,187.22000122070312,188.4199981689453,1335300.0
|
|
2019-02-22,194.6999969482422,194.80999755859375,190.27999877929688,190.44000244140625,1305000.0
|
|
2019-02-25,196.22999572753906,198.97000122070312,195.1999969482422,196.13999938964844,1930000.0
|
|
2019-02-26,195.1199951171875,197.7899932861328,194.42999267578125,195.38999938964844,2075500.0
|
|
2019-02-27,197.4499969482422,198.13999938964844,193.85000610351562,196.00999450683594,1487600.0
|
|
2019-02-28,197.92999267578125,199.4499969482422,195.7100067138672,197.50999450683594,2936800.0
|
|
2019-03-01,189.13999938964844,200.0,187.1300048828125,199.85000610351562,5545300.0
|
|
2019-03-04,179.22000122070312,190.3000030517578,175.50999450683594,189.35000610351562,6069900.0
|
|
2019-03-05,181.9600067138672,183.22999572753906,178.36000061035156,180.3300018310547,3371400.0
|
|
2019-03-06,182.42999267578125,183.99000549316406,179.77999877929688,182.85000610351562,1438000.0
|
|
2019-03-07,181.75,184.9499969482422,180.2100067138672,181.25999450683594,1867400.0
|
|
2019-03-08,181.61000061035156,181.82000732421875,176.47000122070312,178.4199981689453,1616700.0
|
|
2019-03-11,185.5,186.25,182.0,182.24000549316406,1987800.0
|
|
2019-03-12,187.33999633789062,188.85000610351562,184.74000549316406,186.5399932861328,1681100.0
|
|
2019-03-13,186.16000366210938,190.74000549316406,186.1199951171875,188.5,1820700.0
|
|
2019-03-14,187.0399932861328,188.7899932861328,184.8000030517578,185.9600067138672,1644500.0
|
|
2019-03-15,186.69000244140625,187.77000427246094,184.1699981689453,185.27000427246094,2630100.0
|
|
2019-03-18,187.50999450683594,190.39999389648438,185.88999938964844,186.36000061035156,1743000.0
|
|
2019-03-19,191.52999877929688,192.0800018310547,186.80999755859375,188.61000061035156,2239400.0
|
|
2019-03-20,192.7100067138672,195.22000122070312,189.74000549316406,192.0,1288800.0
|
|
2019-03-21,197.5800018310547,197.86000061035156,191.00999450683594,191.61000061035156,1032600.0
|
|
2019-03-22,191.0800018310547,196.9499969482422,190.7100067138672,196.25,1367100.0
|
|
2019-03-25,190.6999969482422,191.7100067138672,188.14999389648438,190.6199951171875,1109000.0
|
|
2019-03-26,192.63999938964844,194.3699951171875,190.91000366210938,192.19000244140625,920700.0
|
|
2019-03-27,189.67999267578125,192.77000427246094,185.42999267578125,192.0,1265100.0
|
|
2019-03-28,190.1999969482422,192.4499969482422,188.75999450683594,190.07000732421875,838100.0
|
|
2019-03-29,192.85000610351562,194.2100067138672,190.77000427246094,191.88999938964844,1081400.0
|
|
2019-04-01,192.75,196.8800048828125,190.0800018310547,193.50999450683594,1223400.0
|
|
2019-04-02,193.77999877929688,194.1699981689453,191.0,192.94000244140625,720300.0
|
|
2019-04-03,193.5,194.91000366210938,191.8800048828125,194.50999450683594,1271800.0
|
|
2019-04-04,185.47000122070312,193.17999267578125,179.0800018310547,193.10000610351562,3829200.0
|
|
2019-04-05,186.2899932861328,187.42999267578125,183.0800018310547,186.63999938964844,1723200.0
|
|
2019-04-08,187.11000061035156,187.22000122070312,182.5,185.88999938964844,824600.0
|
|
2019-04-09,190.8000030517578,190.9600067138672,184.5500030517578,185.5500030517578,1765000.0
|
|
2019-04-10,195.10000610351562,196.72999572753906,190.67999267578125,191.91000366210938,1693200.0
|
|
2019-04-11,195.8699951171875,196.72999572753906,193.75999450683594,195.02999877929688,811900.0
|
|
2019-04-12,195.75,197.39999389648438,193.8300018310547,196.5,865400.0
|
|
2019-04-15,192.91000366210938,195.63999938964844,191.27000427246094,195.02000427246094,1760900.0
|
|
2019-04-16,195.7899932861328,198.58999633789062,192.3800048828125,192.3800048828125,2245600.0
|
|
2019-04-17,191.02000427246094,196.0,189.80999755859375,195.69000244140625,1515900.0
|
|
2019-04-18,187.8300018310547,191.00999450683594,184.25,191.00999450683594,2505600.0
|
|
2019-04-22,189.3699951171875,189.97999572753906,186.7899932861328,187.7100067138672,1053700.0
|
|
2019-04-23,195.1999969482422,195.5,189.69000244140625,190.82000732421875,1439400.0
|
|
2019-04-24,195.3699951171875,197.7100067138672,194.9600067138672,195.7899932861328,1382900.0
|
|
2019-04-25,198.82000732421875,199.36000061035156,195.8000030517578,197.00999450683594,1520500.0
|
|
2019-04-26,204.41000366210938,204.6199951171875,198.32000732421875,199.9499969482422,1526200.0
|
|
2019-04-29,204.50999450683594,206.47999572753906,203.60000610351562,205.0,1002900.0
|
|
2019-04-30,205.6300048828125,208.3300018310547,203.0500030517578,204.47999572753906,962800.0
|
|
2019-05-01,201.17999267578125,206.85000610351562,201.17999267578125,206.5,1102400.0
|
|
2019-05-02,198.64999389648438,201.7899932861328,194.80999755859375,200.1699981689453,1320200.0
|
|
2019-05-03,203.1199951171875,203.7899932861328,198.0500030517578,200.77999877929688,789100.0
|
|
2019-05-06,202.97999572753906,203.27999877929688,195.0399932861328,196.69000244140625,1029300.0
|
|
2019-05-07,198.5399932861328,201.99000549316406,195.11000061035156,200.66000366210938,1242900.0
|
|
2019-05-08,196.9199981689453,200.0500030517578,195.66000366210938,198.0,2243600.0
|
|
2019-05-09,200.35000610351562,200.52000427246094,191.25,194.5500030517578,1310700.0
|
|
2019-05-10,203.52999877929688,204.22999572753906,197.33999633789062,198.77999877929688,1137300.0
|
|
2019-05-13,194.0800018310547,200.99000549316406,193.83999633789062,198.49000549316406,1951000.0
|
|
2019-05-14,201.27999877929688,202.11000061035156,195.3800048828125,196.25,1131500.0
|
|
2019-05-15,204.99000549316406,206.82000732421875,199.2899932861328,200.02999877929688,1277100.0
|
|
2019-05-16,212.0,213.97999572753906,204.4199981689453,205.0,2534300.0
|
|
2019-05-17,210.3800048828125,212.25,207.80999755859375,210.52999877929688,2434400.0
|
|
2019-05-20,202.80999755859375,209.36000061035156,202.6699981689453,208.13999938964844,1545600.0
|
|
2019-05-21,206.8300018310547,208.10000610351562,205.67999267578125,205.80999755859375,1429400.0
|
|
2019-05-22,210.41000366210938,210.8699951171875,205.1300048828125,205.1300048828125,2149500.0
|
|
2019-05-23,205.32000732421875,209.89999389648438,202.44000244140625,209.17999267578125,1548600.0
|
|
2019-05-24,210.72000122070312,213.1300048828125,206.5,207.02000427246094,1656500.0
|
|
2019-05-28,212.8699951171875,217.6300048828125,211.6300048828125,212.5,3754000.0
|
|
2019-05-29,203.22999572753906,210.0,199.36000061035156,209.85000610351562,5529300.0
|
|
2019-05-30,207.91000366210938,208.35000610351562,203.00999450683594,203.3300018310547,1702400.0
|
|
2019-05-31,204.1199951171875,207.8000030517578,203.0500030517578,203.89999389648438,1721300.0
|
|
2019-06-03,191.8800048828125,204.7899932861328,190.3800048828125,203.85000610351562,2941300.0
|
|
2019-06-04,195.7899932861328,195.99000549316406,189.6199951171875,193.52000427246094,3164100.0
|
|
2019-06-05,199.60000610351562,200.80999755859375,194.88999938964844,198.97999572753906,2095200.0
|
|
2019-06-06,204.11000061035156,205.3000030517578,198.2899932861328,199.1300048828125,1320400.0
|
|
2019-06-07,211.47000122070312,211.82000732421875,204.19000244140625,204.85000610351562,1823600.0
|
|
2019-06-10,213.69000244140625,217.0,213.3000030517578,213.67999267578125,1639800.0
|
|
2019-06-11,205.77000427246094,216.67999267578125,203.64999389648438,216.02000427246094,1829100.0
|
|
2019-06-12,209.4499969482422,214.02999877929688,205.07000732421875,205.1699981689453,1343800.0
|
|
2019-06-13,208.4600067138672,210.77000427246094,205.33999633789062,207.80999755859375,1536400.0
|
|
2019-06-14,208.0,209.89999389648438,205.10000610351562,207.99000549316406,1058400.0
|
|
2019-06-17,209.02999877929688,212.4499969482422,207.0399932861328,209.0,1411800.0
|
|
2019-06-18,213.24000549316406,215.47999572753906,211.30999755859375,212.0,1611400.0
|
|
2019-06-19,215.75999450683594,216.2100067138672,211.0,213.5,960700.0
|
|
2019-06-20,220.11000061035156,221.0,215.5800018310547,219.3300018310547,1847600.0
|
|
2019-06-21,216.3300018310547,219.02000427246094,215.83999633789062,218.27000427246094,1649600.0
|
|
2019-06-24,209.07000732421875,218.27000427246094,208.25,217.5,2330100.0
|
|
2019-06-25,204.52000427246094,210.08999633789062,203.02999877929688,209.66000366210938,1506700.0
|
|
2019-06-26,204.5800018310547,209.66000366210938,203.07000732421875,207.38999938964844,1350900.0
|
|
2019-06-27,206.25999450683594,207.58999633789062,203.27000427246094,205.0800018310547,1076700.0
|
|
2019-06-28,205.5800018310547,208.9499969482422,204.7100067138672,206.8699951171875,3488600.0
|
|
2019-07-01,213.47000122070312,213.66000366210938,208.5,210.35000610351562,1527200.0
|
|
2019-07-02,213.9600067138672,214.10000610351562,211.02000427246094,213.39999389648438,1147200.0
|
|
2019-07-03,216.8000030517578,217.5500030517578,213.5399932861328,214.9600067138672,1009200.0
|
|
2019-07-05,216.00999450683594,216.52999877929688,211.5500030517578,214.2100067138672,957200.0
|
|
2019-07-08,215.27000427246094,215.4600067138672,212.14999389648438,213.88999938964844,1451900.0
|
|
2019-07-09,218.74000549316406,219.58999633789062,213.3300018310547,214.0,1361400.0
|
|
2019-07-10,219.22999572753906,222.05999755859375,218.4499969482422,219.32000732421875,1100100.0
|
|
2019-07-11,224.3000030517578,224.42999267578125,219.5,219.5,1860100.0
|
|
2019-07-12,222.1699981689453,226.8300018310547,220.88999938964844,223.75999450683594,1686600.0
|
|
2019-07-15,218.0,221.99000549316406,217.10000610351562,221.66000366210938,1863600.0
|
|
2019-07-16,213.5,218.3000030517578,212.33999633789062,216.25,1655900.0
|
|
2019-07-17,218.00999450683594,218.7899932861328,213.66000366210938,213.97000122070312,1323500.0
|
|
2019-07-18,217.8800048828125,219.3699951171875,215.7100067138672,217.17999267578125,1167400.0
|
|
2019-07-19,214.24000549316406,221.5,214.00999450683594,220.0,932100.0
|
|
2019-07-22,214.33999633789062,216.4600067138672,214.0500030517578,214.9499969482422,986000.0
|
|
2019-07-23,211.97000122070312,216.47000122070312,208.36000061035156,216.47000122070312,1201600.0
|
|
2019-07-24,214.58999633789062,215.14999389648438,210.6699981689453,212.0800018310547,951400.0
|
|
2019-07-25,215.00999450683594,216.25999450683594,210.8300018310547,213.0399932861328,1002300.0
|
|
2019-07-26,215.88999938964844,218.9499969482422,215.47000122070312,216.27000427246094,911500.0
|
|
2019-07-29,212.5,217.0,205.44000244140625,216.5800018310547,1538200.0
|
|
2019-07-30,205.97000122070312,215.64999389648438,205.27000427246094,210.5,2260500.0
|
|
2019-07-31,199.97999572753906,208.69000244140625,199.67999267578125,206.4499969482422,2150500.0
|
|
2019-08-01,203.86000061035156,206.75999450683594,200.0,201.0,1679000.0
|
|
2019-08-02,195.8300018310547,202.49000549316406,194.88999938964844,202.41000366210938,2629500.0
|
|
2019-08-05,187.83999633789062,191.63999938964844,185.32000732421875,190.6999969482422,2768800.0
|
|
2019-08-06,187.3300018310547,191.6999969482422,185.64999389648438,189.55999755859375,1209600.0
|
|
2019-08-07,187.14999389648438,189.63999938964844,183.11000061035156,185.0,1122400.0
|
|
2019-08-08,192.7899932861328,192.82000732421875,188.22000122070312,188.22000122070312,1574900.0
|
|
2019-08-09,191.52000427246094,194.60000610351562,189.36000061035156,191.66000366210938,1072500.0
|
|
2019-08-12,189.74000549316406,192.25999450683594,189.10000610351562,190.00999450683594,957100.0
|
|
2019-08-13,192.14999389648438,193.6999969482422,189.67999267578125,192.5500030517578,1030000.0
|
|
2019-08-14,185.77000427246094,189.25,183.72999572753906,188.1699981689453,1231100.0
|
|
2019-08-15,185.99000549316406,187.10000610351562,182.72000122070312,185.27999877929688,1371900.0
|
|
2019-08-16,192.38999938964844,192.75,187.6999969482422,187.8800048828125,1562200.0
|
|
2019-08-19,187.63999938964844,195.5,187.39999389648438,194.5399932861328,1993000.0
|
|
2019-08-20,186.14999389648438,187.72999572753906,184.11000061035156,187.32000732421875,1099100.0
|
|
2019-08-21,190.9199981689453,193.1199951171875,187.89999389648438,188.17999267578125,1370700.0
|
|
2019-08-22,193.3699951171875,194.16000366210938,189.11000061035156,191.6999969482422,1216800.0
|
|
2019-08-23,192.1300048828125,199.4199981689453,191.55999755859375,196.5500030517578,2377600.0
|
|
2019-08-26,193.86000061035156,193.97999572753906,189.52000427246094,193.5,1349800.0
|
|
2019-08-27,188.35000610351562,196.42999267578125,186.08999633789062,194.25,2681900.0
|
|
2019-08-28,185.30999755859375,186.66000366210938,182.27999877929688,186.66000366210938,1714400.0
|
|
2019-08-29,187.64999389648438,189.2100067138672,184.50999450683594,187.36000061035156,2857300.0
|
|
2019-08-30,177.27999877929688,190.30999755859375,173.1999969482422,184.0,8138100.0
|
|
2019-09-03,174.97999572753906,178.22000122070312,173.6199951171875,174.4600067138672,3520600.0
|
|
2019-09-04,173.6699981689453,177.9199981689453,172.9499969482422,176.4199981689453,2672600.0
|
|
2019-09-05,175.89999389648438,177.8300018310547,173.50999450683594,176.0,1957300.0
|
|
2019-09-06,172.3000030517578,177.5,172.2100067138672,176.0800018310547,1435200.0
|
|
2019-09-09,171.0399932861328,173.5,166.0,172.8699951171875,3489000.0
|
|
2019-09-10,173.88999938964844,174.02000427246094,166.57000732421875,168.5,2837500.0
|
|
2019-09-11,172.55999755859375,175.32000732421875,171.14999389648438,173.8800048828125,1821900.0
|
|
2019-09-12,170.3800048828125,174.38999938964844,170.19000244140625,173.80999755859375,1694500.0
|
|
2019-09-13,167.58999633789062,171.97999572753906,167.13999938964844,170.22000122070312,1615200.0
|
|
2019-09-16,173.0,174.10000610351562,165.8300018310547,166.24000549316406,1971600.0
|
|
2019-09-17,175.07000732421875,175.55999755859375,172.5,173.00999450683594,1453800.0
|
|
2019-09-18,175.50999450683594,176.47999572753906,172.22000122070312,173.92999267578125,1899000.0
|
|
2019-09-19,172.74000549316406,176.80999755859375,172.0800018310547,175.5,1622100.0
|
|
2019-09-20,174.97000122070312,175.52000427246094,172.19000244140625,172.94000244140625,2550800.0
|
|
2019-09-23,174.4499969482422,175.6300048828125,173.27000427246094,174.92999267578125,1311900.0
|
|
2019-09-24,167.50999450683594,176.75,166.60000610351562,175.00999450683594,2126600.0
|
|
2019-09-25,169.97999572753906,170.14999389648438,163.25999450683594,167.52000427246094,2421400.0
|
|
2019-09-26,174.44000244140625,175.9199981689453,169.8000030517578,170.0,3050200.0
|
|
2019-09-27,168.64999389648438,174.7899932861328,165.07000732421875,174.7899932861328,2231200.0
|
|
2019-09-30,169.9600067138672,171.0800018310547,167.72000122070312,169.0,1397000.0
|
|
2019-10-01,168.74000549316406,171.4199981689453,168.5399932861328,170.07000732421875,1372800.0
|
|
2019-10-02,165.80999755859375,167.8699951171875,164.63999938964844,166.9199981689453,1778900.0
|
|
2019-10-03,172.08999633789062,172.32000732421875,163.75,165.99000549316406,1798300.0
|
|
2019-10-04,173.8800048828125,175.4600067138672,170.10000610351562,173.14999389648438,1617100.0
|
|
2019-10-07,177.83999633789062,179.1699981689453,171.4600067138672,171.4600067138672,2011700.0
|
|
2019-10-08,169.49000549316406,176.5500030517578,169.3000030517578,176.39999389648438,2328500.0
|
|
2019-10-09,173.2899932861328,173.85000610351562,170.6999969482422,171.8800048828125,930900.0
|
|
2019-10-10,174.32000732421875,175.19000244140625,171.3699951171875,171.8699951171875,789900.0
|
|
2019-10-11,180.44000244140625,183.08999633789062,177.72000122070312,180.16000366210938,2663700.0
|
|
2019-10-14,180.24000549316406,181.72000122070312,178.24000549316406,179.10000610351562,888100.0
|
|
2019-10-15,180.9600067138672,185.6199951171875,180.3000030517578,180.4499969482422,3059600.0
|
|
2019-10-16,160.4600067138672,168.02000427246094,156.86000061035156,168.0,10846000.0
|
|
2019-10-17,157.8300018310547,160.66000366210938,156.3699951171875,159.10000610351562,3462800.0
|
|
2019-10-18,154.5399932861328,158.6300048828125,151.05999755859375,157.94000244140625,4154400.0
|
|
2019-10-21,154.08999633789062,155.6300048828125,152.66000366210938,154.88999938964844,1954700.0
|
|
2019-10-22,153.02000427246094,157.83999633789062,152.67999267578125,157.83999633789062,2115000.0
|
|
2019-10-23,152.2899932861328,157.1699981689453,151.97000122070312,152.52999877929688,2737900.0
|
|
2019-10-24,158.58999633789062,158.8699951171875,154.41000366210938,154.99000549316406,2307800.0
|
|
2019-10-25,160.75,160.9499969482422,156.1999969482422,157.77999877929688,1213400.0
|
|
2019-10-28,159.39999389648438,162.24000549316406,158.85000610351562,161.30999755859375,1430200.0
|
|
2019-10-29,158.11000061035156,161.47000122070312,157.9499969482422,159.77000427246094,942000.0
|
|
2019-10-30,164.10000610351562,164.5500030517578,157.8699951171875,159.7100067138672,1393900.0
|
|
2019-10-31,162.16000366210938,164.10000610351562,159.0,163.67999267578125,1151900.0
|
|
2019-11-01,165.3300018310547,165.7100067138672,161.82000732421875,163.6300048828125,1096200.0
|
|
2019-11-04,165.19000244140625,167.66000366210938,162.4499969482422,166.88999938964844,2048900.0
|
|
2019-11-05,161.3800048828125,165.88999938964844,159.47000122070312,165.44000244140625,1301600.0
|
|
2019-11-06,161.5500030517578,162.5,159.80999755859375,160.6300048828125,1216200.0
|
|
2019-11-07,160.44000244140625,162.86000061035156,159.86000061035156,161.49000549316406,1103000.0
|
|
2019-11-08,162.4199981689453,162.9199981689453,158.7899932861328,159.47999572753906,1413700.0
|
|
2019-11-11,163.97000122070312,165.33999633789062,160.9499969482422,162.10000610351562,1318700.0
|
|
2019-11-12,163.7100067138672,165.13999938964844,163.02999877929688,163.92999267578125,1028300.0
|
|
2019-11-13,166.3800048828125,166.72999572753906,163.4199981689453,164.0,1344100.0
|
|
2019-11-14,164.8000030517578,166.3000030517578,163.8300018310547,165.83999633789062,2012700.0
|
|
2019-11-15,165.97999572753906,166.08999633789062,162.52999877929688,165.89999389648438,1588200.0
|
|
2019-11-18,164.0,164.8000030517578,161.3800048828125,162.5399932861328,3493300.0
|
|
2019-11-19,166.88999938964844,167.5500030517578,163.9600067138672,165.0,1954700.0
|
|
2019-11-20,172.55999755859375,173.39999389648438,166.97000122070312,167.6999969482422,2672400.0
|
|
2019-11-21,171.50999450683594,174.3699951171875,169.36000061035156,172.60000610351562,1613400.0
|
|
2019-11-22,172.83999633789062,173.69000244140625,170.35000610351562,172.3000030517578,1205500.0
|
|
2019-11-25,176.4499969482422,178.24000549316406,174.75999450683594,174.97999572753906,2229500.0
|
|
2019-11-26,177.99000549316406,179.1300048828125,176.4499969482422,176.4499969482422,2417800.0
|
|
2019-11-27,179.67999267578125,179.80999755859375,177.1199951171875,179.0,1659900.0
|
|
2019-11-29,179.1199951171875,180.02999877929688,178.33999633789062,179.0,611000.0
|
|
2019-12-02,171.92999267578125,178.64999389648438,169.5,178.55999755859375,2168400.0
|
|
2019-12-03,173.5,174.49000549316406,167.49000549316406,169.0,2256600.0
|
|
2019-12-04,165.38999938964844,168.5399932861328,162.07000732421875,164.55999755859375,6104300.0
|
|
2019-12-05,160.97000122070312,165.2899932861328,159.69000244140625,164.3800048828125,4250100.0
|
|
2019-12-06,166.22000122070312,166.47999572753906,161.50999450683594,162.05999755859375,2279300.0
|
|
2019-12-09,163.6300048828125,167.58999633789062,163.05999755859375,165.30999755859375,1558300.0
|
|
2019-12-10,163.22000122070312,166.05999755859375,162.6199951171875,164.60000610351562,1847400.0
|
|
2019-12-11,165.0,165.00999450683594,161.3800048828125,163.1300048828125,1876100.0
|
|
2019-12-12,159.74000549316406,164.4199981689453,159.6199951171875,164.4199981689453,2430900.0
|
|
2019-12-13,159.4600067138672,160.61000061035156,157.61000061035156,160.0,3778700.0
|
|
2019-12-16,160.4499969482422,160.92999267578125,159.57000732421875,160.39999389648438,2558800.0
|
|
2019-12-17,159.61000061035156,161.25,158.8000030517578,161.24000549316406,1681400.0
|
|
2019-12-18,161.47999572753906,162.4499969482422,160.00999450683594,160.07000732421875,2117000.0
|
|
2019-12-19,161.57000732421875,162.27000427246094,159.9499969482422,161.38999938964844,1655400.0
|
|
2019-12-20,167.16000366210938,167.55999755859375,161.9499969482422,162.25,3884900.0
|
|
2019-12-23,165.61000061035156,167.44000244140625,163.89999389648438,167.3300018310547,1518300.0
|
|
2019-12-24,166.19000244140625,166.5,164.50999450683594,164.8699951171875,369100.0
|
|
2019-12-26,165.36000061035156,167.82000732421875,164.67999267578125,166.6699981689453,1013100.0
|
|
2019-12-27,165.85000610351562,167.44000244140625,164.24000549316406,166.4199981689453,1136300.0
|
|
2019-12-30,163.83999633789062,166.02000427246094,161.72999572753906,165.5,1179600.0
|
|
2019-12-31,164.4499969482422,165.07000732421875,162.60000610351562,162.88999938964844,822400.0
|
|
2020-01-02,167.4600067138672,168.72000122070312,165.7100067138672,166.10000610351562,1503000.0
|
|
2020-01-03,168.44000244140625,168.86000061035156,164.9600067138672,165.0,1276300.0
|
|
2020-01-06,169.49000549316406,170.44000244140625,166.35000610351562,166.99000549316406,1623300.0
|
|
2020-01-07,172.9499969482422,173.22000122070312,168.82000732421875,169.50999450683594,2404100.0
|
|
2020-01-08,178.7100067138672,179.61000061035156,172.0500030517578,172.9600067138672,2819900.0
|
|
2020-01-09,179.47999572753906,180.99000549316406,177.27000427246094,179.25999450683594,3037000.0
|
|
2020-01-10,180.11000061035156,182.64999389648438,179.58999633789062,180.97999572753906,2006000.0
|
|
2020-01-13,181.9199981689453,182.5800018310547,180.47999572753906,180.9199981689453,1506800.0
|
|
2020-01-14,179.97999572753906,182.82000732421875,179.25,181.63999938964844,1212900.0
|
|
2020-01-15,179.17999267578125,181.19000244140625,178.39999389648438,180.72999572753906,2051900.0
|
|
2020-01-16,182.77999877929688,182.97999572753906,178.17999267578125,178.8699951171875,2059800.0
|
|
2020-01-17,181.05999755859375,183.8000030517578,180.4199981689453,183.0,1735500.0
|
|
2020-01-21,182.30999755859375,183.5399932861328,179.74000549316406,180.3000030517578,1232700.0
|
|
2020-01-22,182.41000366210938,184.58999633789062,182.27999877929688,183.05999755859375,1883800.0
|
|
2020-01-23,184.3800048828125,184.58999633789062,181.25,183.0500030517578,1693900.0
|
|
2020-01-24,186.07000732421875,188.3000030517578,184.52000427246094,185.0,1962900.0
|
|
2020-01-27,183.9600067138672,184.9199981689453,181.2100067138672,182.0,1228600.0
|
|
2020-01-28,186.67999267578125,187.3300018310547,184.6199951171875,184.6199951171875,1300400.0
|
|
2020-01-29,183.61000061035156,187.89999389648438,183.47999572753906,187.5399932861328,1310100.0
|
|
2020-01-30,188.14999389648438,189.35000610351562,183.00999450683594,183.5,1352400.0
|
|
2020-01-31,184.6300048828125,188.50999450683594,183.2899932861328,187.8699951171875,1094500.0
|
|
2020-02-03,188.57000732421875,189.27999877929688,184.2899932861328,185.60000610351562,1609400.0
|
|
2020-02-04,194.6999969482422,195.99000549316406,188.8699951171875,190.0,1832300.0
|
|
2020-02-05,188.47000122070312,197.8699951171875,187.6999969482422,197.0,1841700.0
|
|
2020-02-06,187.5,190.3300018310547,184.32000732421875,187.08999633789062,1376000.0
|
|
2020-02-07,192.0800018310547,193.77999877929688,188.00999450683594,190.07000732421875,1960500.0
|
|
2020-02-10,194.86000061035156,195.60000610351562,190.91000366210938,191.9199981689453,982800.0
|
|
2020-02-11,193.07000732421875,196.63999938964844,192.02000427246094,196.0,958700.0
|
|
2020-02-12,194.39999389648438,195.0800018310547,191.2899932861328,194.25999450683594,1447000.0
|
|
2020-02-13,194.6699981689453,196.5,194.22999572753906,194.5,937400.0
|
|
2020-02-14,196.99000549316406,198.9600067138672,194.86000061035156,196.8699951171875,1240500.0
|
|
2020-02-18,199.3800048828125,199.89999389648438,195.3300018310547,196.8800048828125,1959200.0
|
|
2020-02-19,197.5800018310547,202.0,197.44000244140625,200.39999389648438,1940700.0
|
|
2020-02-20,190.55999755859375,196.25999450683594,187.50999450683594,196.0,3219700.0
|
|
2020-02-21,183.86000061035156,191.30999755859375,182.75999450683594,190.0,2873700.0
|
|
2020-02-24,177.11000061035156,179.86000061035156,173.8800048828125,175.0,2822100.0
|
|
2020-02-25,175.47000122070312,180.72000122070312,174.22000122070312,179.49000549316406,2077800.0
|
|
2020-02-26,175.36000061035156,180.6999969482422,174.52000427246094,177.1999969482422,1666500.0
|
|
2020-02-27,171.1999969482422,176.5,166.80999755859375,168.97999572753906,3573800.0
|
|
2020-02-28,173.25,173.8000030517578,164.6999969482422,170.4499969482422,4273100.0
|
|
2020-03-02,172.88999938964844,176.3699951171875,167.69000244140625,174.85000610351562,3477700.0
|
|
2020-03-03,166.55999755859375,172.8300018310547,162.89999389648438,172.49000549316406,3381100.0
|
|
2020-03-04,170.88999938964844,171.16000366210938,166.4199981689453,169.6999969482422,1574600.0
|
|
2020-03-05,165.30999755859375,169.19000244140625,163.02000427246094,166.63999938964844,1814500.0
|
|
2020-03-06,158.67999267578125,161.36000061035156,153.38999938964844,161.36000061035156,2789800.0
|
|
2020-03-09,142.97000122070312,151.5,142.8000030517578,148.75,3334900.0
|
|
2020-03-10,150.30999755859375,150.32000732421875,143.60000610351562,148.6199951171875,2799400.0
|
|
2020-03-11,142.02999877929688,149.35000610351562,139.32000732421875,145.67999267578125,2054400.0
|
|
2020-03-12,131.2899932861328,138.3699951171875,128.6300048828125,131.7899932861328,3993400.0
|
|
2020-03-13,137.75999450683594,140.24000549316406,125.04000091552734,137.1699981689453,3802500.0
|
|
2020-03-16,120.19000244140625,130.72000122070312,116.13999938964844,124.19999694824219,4695800.0
|
|
2020-03-17,124.0199966430664,126.87000274658203,113.08000183105469,121.33999633789062,4817200.0
|
|
2020-03-18,113.87000274658203,120.05999755859375,107.75,116.91000366210938,4459800.0
|
|
2020-03-19,126.73999786376953,129.5,109.05000305175781,114.0,3906200.0
|
|
2020-03-20,125.0,138.7100067138672,124.62999725341797,129.8300018310547,6111600.0
|
|
2020-03-23,127.1500015258789,131.5800018310547,123.0,125.66000366210938,4102500.0
|
|
2020-03-24,132.38999938964844,136.9600067138672,128.82000732421875,132.2100067138672,4523400.0
|
|
2020-03-25,135.72999572753906,142.1999969482422,132.38999938964844,134.83999633789062,3338200.0
|
|
2020-03-26,145.27999877929688,146.6699981689453,136.94000244140625,136.97999572753906,2838500.0
|
|
2020-03-27,136.2100067138672,142.13999938964844,135.02000427246094,140.3000030517578,2027800.0
|
|
2020-03-30,137.3000030517578,141.8699951171875,136.35000610351562,136.8000030517578,2118800.0
|
|
2020-03-31,130.22000122070312,136.85000610351562,128.1999969482422,136.0,3848900.0
|
|
2020-04-01,126.27999877929688,126.41999816894531,121.04000091552734,125.01000213623047,5070000.0
|
|
2020-04-02,122.37000274658203,127.76000213623047,119.55999755859375,124.36000061035156,3032600.0
|
|
2020-04-03,116.08000183105469,122.8499984741211,115.5,120.7300033569336,3119600.0
|
|
2020-04-06,130.30999755859375,130.69000244140625,118.98999786376953,121.16999816894531,2833600.0
|
|
2020-04-07,131.8000030517578,140.86000061035156,131.55999755859375,136.9600067138672,3441000.0
|
|
2020-04-08,142.11000061035156,146.11000061035156,132.27000427246094,134.0,4652200.0
|
|
2020-04-09,145.41000366210938,148.85000610351562,143.0,145.4499969482422,2960500.0
|
|
2020-04-13,141.17999267578125,145.24000549316406,138.72000122070312,144.16000366210938,2203300.0
|
|
2020-04-14,149.4499969482422,151.30999755859375,145.50999450683594,149.7100067138672,2469200.0
|
|
2020-04-15,146.07000732421875,147.77999877929688,144.38999938964844,145.2100067138672,3045400.0
|
|
2020-04-16,142.5800018310547,146.75,141.8000030517578,145.7100067138672,2255900.0
|
|
2020-04-17,149.3000030517578,150.32000732421875,145.67999267578125,146.2100067138672,2988500.0
|
|
2020-04-20,150.89999389648438,153.66000366210938,147.0500030517578,148.00999450683594,1304800.0
|
|
2020-04-21,140.14999389648438,149.72000122070312,137.6199951171875,148.30999755859375,3445100.0
|
|
2020-04-22,145.82000732421875,146.8800048828125,141.32000732421875,143.8800048828125,1226000.0
|
|
2020-04-23,143.60000610351562,147.75,142.85000610351562,146.0,1283200.0
|
|
2020-04-24,144.9600067138672,145.72999572753906,140.5,140.80999755859375,2065600.0
|
|
2020-04-27,148.10000610351562,148.64999389648438,144.47000122070312,146.8000030517578,1266700.0
|
|
2020-04-28,145.07000732421875,150.69000244140625,144.6300048828125,150.0,1323400.0
|
|
2020-04-29,154.77000427246094,156.8800048828125,147.33999633789062,148.27999877929688,2029000.0
|
|
2020-04-30,153.89999389648438,158.5800018310547,153.00999450683594,155.4600067138672,2245300.0
|
|
2020-05-01,146.66000366210938,151.0,145.55999755859375,150.44000244140625,1686200.0
|
|
2020-05-04,148.47000122070312,149.47999572753906,144.80999755859375,145.6699981689453,1523200.0
|
|
2020-05-05,152.17999267578125,152.64999389648438,148.8000030517578,148.85000610351562,2227600.0
|
|
2020-05-06,152.27999877929688,155.0,150.74000549316406,153.69000244140625,1291000.0
|
|
2020-05-07,160.66000366210938,162.0399932861328,154.22999572753906,155.0,2153300.0
|
|
2020-05-08,165.5500030517578,165.7899932861328,160.14999389648438,163.0,1769100.0
|
|
2020-05-11,166.5800018310547,168.75,163.75,165.85000610351562,2350000.0
|
|
2020-05-12,159.72999572753906,168.4199981689453,159.5800018310547,167.58999633789062,1851800.0
|
|
2020-05-13,153.75999450683594,160.85000610351562,149.8300018310547,160.33999633789062,3120000.0
|
|
2020-05-14,155.22999572753906,155.69000244140625,149.24000549316406,153.5399932861328,1660300.0
|
|
2020-05-15,154.3000030517578,156.75,153.25,154.0,2108500.0
|
|
2020-05-18,150.55999755859375,157.47999572753906,149.83999633789062,157.47999572753906,3221900.0
|
|
2020-05-19,157.4199981689453,159.8800048828125,151.6999969482422,152.38999938964844,3758200.0
|
|
2020-05-20,159.5399932861328,161.11000061035156,157.8000030517578,159.5500030517578,1613300.0
|
|
2020-05-21,163.8300018310547,164.22000122070312,157.88999938964844,159.67999267578125,2739400.0
|
|
2020-05-22,168.14999389648438,169.6199951171875,162.88999938964844,164.0399932861328,2659100.0
|
|
2020-05-26,168.33999633789062,172.8300018310547,167.0399932861328,171.17999267578125,3999100.0
|
|
2020-05-27,170.3800048828125,170.92999267578125,162.66000366210938,170.0,4091200.0
|
|
2020-05-28,182.55999755859375,187.0,178.00999450683594,180.0800018310547,8411200.0
|
|
2020-05-29,183.42999267578125,183.8000030517578,178.7899932861328,181.64999389648438,2802200.0
|
|
2020-06-01,177.9600067138672,182.55999755859375,176.3000030517578,181.99000549316406,2931600.0
|
|
2020-06-02,178.8300018310547,179.47000122070312,174.50999450683594,178.7100067138672,2211500.0
|
|
2020-06-03,181.7100067138672,182.19000244140625,178.0,179.02000427246094,1933100.0
|
|
2020-06-04,175.3000030517578,182.74000549316406,174.8000030517578,181.0,1760300.0
|
|
2020-06-05,178.6699981689453,181.5,171.3000030517578,172.8000030517578,1803600.0
|
|
2020-06-08,181.22999572753906,182.61000061035156,177.27000427246094,178.17999267578125,1345500.0
|
|
2020-06-09,179.75999450683594,181.6999969482422,177.8000030517578,180.0,1036900.0
|
|
2020-06-10,183.0500030517578,185.02000427246094,178.7100067138672,180.38999938964844,1966900.0
|
|
2020-06-11,173.5,180.27999877929688,173.49000549316406,178.8800048828125,2020000.0
|
|
2020-06-12,173.5500030517578,179.1999969482422,169.6999969482422,178.35000610351562,1635400.0
|
|
2020-06-15,178.0,178.89999389648438,170.2899932861328,171.02000427246094,3053400.0
|
|
2020-06-16,181.13999938964844,184.3000030517578,178.5399932861328,181.0,1757100.0
|
|
2020-06-17,182.55999755859375,185.82000732421875,181.32000732421875,181.72999572753906,1535600.0
|
|
2020-06-18,187.80999755859375,188.25,182.32000732421875,182.3800048828125,1785500.0
|
|
2020-06-19,183.55999755859375,190.33999633789062,181.13999938964844,189.5,4271200.0
|
|
2020-06-22,184.94000244140625,186.33999633789062,183.5,183.85000610351562,1103000.0
|
|
2020-06-23,185.33999633789062,188.69000244140625,184.49000549316406,185.82000732421875,1647200.0
|
|
2020-06-24,180.07000732421875,185.7100067138672,178.30999755859375,184.5,1545800.0
|
|
2020-06-25,186.25999450683594,186.55999755859375,178.9499969482422,179.64999389648438,1848400.0
|
|
2020-06-26,187.47999572753906,188.42999267578125,182.39999389648438,185.72000122070312,2901700.0
|
|
2020-06-29,186.17999267578125,188.02999877929688,181.66000366210938,186.25999450683594,1755100.0
|
|
2020-06-30,187.36000061035156,188.69000244140625,185.02000427246094,186.17999267578125,1929100.0
|
|
2020-07-01,191.47000122070312,192.9499969482422,186.1699981689453,187.3699951171875,2330300.0
|
|
2020-07-02,188.4499969482422,194.0,188.1999969482422,193.97000122070312,1762600.0
|
|
2020-07-06,190.7899932861328,194.64999389648438,190.39999389648438,191.5399932861328,1987700.0
|
|
2020-07-07,191.60000610351562,193.5,189.2899932861328,190.47000122070312,1551300.0
|
|
2020-07-08,198.3000030517578,199.6199951171875,192.8000030517578,193.6199951171875,2428800.0
|
|
2020-07-09,197.55999755859375,200.0,193.94000244140625,199.44000244140625,1510900.0
|
|
2020-07-10,195.8800048828125,196.88999938964844,193.36000061035156,196.86000061035156,942500.0
|
|
2020-07-13,184.77000427246094,197.16000366210938,184.25999450683594,196.52999877929688,1761800.0
|
|
2020-07-14,185.67999267578125,186.1699981689453,178.25999450683594,182.00999450683594,1711700.0
|
|
2020-07-15,183.22999572753906,186.8699951171875,180.13999938964844,186.64999389648438,2173300.0
|
|
2020-07-16,181.7100067138672,182.77000427246094,178.97000122070312,179.80999755859375,1187900.0
|
|
2020-07-17,182.8300018310547,184.08999633789062,179.8800048828125,181.39999389648438,963900.0
|
|
2020-07-20,193.99000549316406,194.85000610351562,183.16000366210938,183.1999969482422,1938200.0
|
|
2020-07-21,188.5,193.74000549316406,187.05999755859375,193.1699981689453,1123500.0
|
|
2020-07-22,188.57000732421875,191.86000061035156,186.35000610351562,189.97999572753906,1411100.0
|
|
2020-07-23,185.3699951171875,190.77999877929688,183.9600067138672,187.38999938964844,899600.0
|
|
2020-07-24,182.77999877929688,184.97000122070312,181.2100067138672,183.3699951171875,1015800.0
|
|
2020-07-27,183.75999450683594,184.74000549316406,179.33999633789062,184.3300018310547,1261700.0
|
|
2020-07-28,180.3800048828125,183.94000244140625,180.0800018310547,183.0,1441600.0
|
|
2020-07-29,183.91000366210938,184.7100067138672,180.7100067138672,183.0,843100.0
|
|
2020-07-30,180.5800018310547,181.49000549316406,177.50999450683594,180.0,1563700.0
|
|
2020-07-31,180.9199981689453,181.4499969482422,176.8000030517578,181.2100067138672,1334800.0
|
|
2020-08-03,181.58999633789062,182.77999877929688,179.5500030517578,182.47000122070312,1285700.0
|
|
2020-08-04,181.49000549316406,182.33999633789062,179.39999389648438,181.35000610351562,839300.0
|
|
2020-08-05,183.99000549316406,184.8800048828125,181.02999877929688,181.82000732421875,765100.0
|
|
2020-08-06,183.69000244140625,184.22000122070312,180.5500030517578,183.97999572753906,1055000.0
|
|
2020-08-07,177.47000122070312,184.4600067138672,174.52000427246094,184.4600067138672,1635500.0
|
|
2020-08-10,181.0500030517578,181.74000549316406,174.89999389648438,177.55999755859375,1602700.0
|
|
2020-08-11,177.5500030517578,180.38999938964844,175.82000732421875,178.85000610351562,1090700.0
|
|
2020-08-12,178.25,181.05999755859375,176.25,178.02999877929688,983100.0
|
|
2020-08-13,183.75999450683594,185.8699951171875,179.25999450683594,179.55999755859375,951500.0
|
|
2020-08-14,181.5800018310547,185.47999572753906,181.0800018310547,183.9199981689453,563200.0
|
|
2020-08-17,185.24000549316406,186.05999755859375,181.80999755859375,181.94000244140625,1020600.0
|
|
2020-08-18,191.55999755859375,192.0,184.9499969482422,186.57000732421875,1891500.0
|
|
2020-08-19,191.1999969482422,193.9600067138672,190.1999969482422,191.77000427246094,1195800.0
|
|
2020-08-20,194.32000732421875,194.88999938964844,189.75,190.94000244140625,1117100.0
|
|
2020-08-21,192.64999389648438,193.30999755859375,190.52000427246094,191.6300048828125,1003700.0
|
|
2020-08-24,191.60000610351562,194.66000366210938,190.9499969482422,194.14999389648438,1328900.0
|
|
2020-08-25,194.02999877929688,194.57000732421875,189.32000732421875,191.5,1862300.0
|
|
2020-08-26,213.6199951171875,214.9499969482422,199.42999267578125,200.9499969482422,6196700.0
|
|
2020-08-27,216.6300048828125,219.2899932861328,209.0,211.6999969482422,5558800.0
|
|
2020-08-28,243.8800048828125,248.75,238.0800018310547,240.0,11256800.0
|
|
2020-08-31,239.7100067138672,246.89999389648438,238.30999755859375,241.1300048828125,3606200.0
|
|
2020-09-01,241.75,244.75,238.0,241.6999969482422,2412200.0
|
|
2020-09-02,233.47999572753906,243.3800048828125,232.1199951171875,242.8000030517578,3429400.0
|
|
2020-09-03,223.0,233.22999572753906,219.88999938964844,230.25999450683594,3212200.0
|
|
2020-09-04,215.8000030517578,223.32000732421875,210.52999877929688,223.02999877929688,2584900.0
|
|
2020-09-08,208.5800018310547,214.60000610351562,207.10000610351562,208.88999938964844,2413400.0
|
|
2020-09-09,210.75,213.77999877929688,206.27000427246094,213.0800018310547,2149200.0
|
|
2020-09-10,207.30999755859375,216.3300018310547,205.3800048828125,211.11000061035156,1844000.0
|
|
2020-09-11,206.1999969482422,210.50999450683594,201.38999938964844,210.25,1653100.0
|
|
2020-09-14,208.41000366210938,211.38999938964844,205.13999938964844,209.60000610351562,1510000.0
|
|
2020-09-15,207.6300048828125,212.94000244140625,206.0,210.6999969482422,1712300.0
|
|
2020-09-16,205.6199951171875,210.3000030517578,204.17999267578125,209.5500030517578,1720200.0
|
|
2020-09-17,203.19000244140625,203.3800048828125,195.8800048828125,198.89999389648438,2771700.0
|
|
2020-09-18,200.4499969482422,205.1699981689453,196.1999969482422,203.8699951171875,2307500.0
|
|
2020-09-21,203.5500030517578,203.91000366210938,195.80999755859375,197.72999572753906,1432000.0
|
|
2020-09-22,211.8000030517578,212.42999267578125,203.77999877929688,206.67999267578125,1831700.0
|
|
2020-09-23,207.38999938964844,213.89999389648438,206.72999572753906,211.58999633789062,1743200.0
|
|
2020-09-24,208.69000244140625,211.0500030517578,204.1699981689453,206.55999755859375,1185100.0
|
|
2020-09-25,215.77999877929688,216.1300048828125,207.7899932861328,209.63999938964844,1220000.0
|
|
2020-09-28,220.33999633789062,221.5,215.25,218.5399932861328,2411000.0
|
|
2020-09-29,220.77999877929688,222.8800048828125,219.6999969482422,221.27999877929688,1723500.0
|
|
2020-09-30,215.1300048828125,222.5,214.0,220.52000427246094,2123400.0
|
|
2020-10-01,220.52000427246094,222.75,216.6999969482422,222.75,2389800.0
|
|
2020-10-02,218.97999572753906,225.5500030517578,218.0,219.2899932861328,1680400.0
|
|
2020-10-05,222.0399932861328,224.5800018310547,217.5800018310547,219.6699981689453,1309400.0
|
|
2020-10-06,217.00999450683594,225.69000244140625,215.72000122070312,223.17999267578125,1463200.0
|
|
2020-10-07,227.2100067138672,230.27000427246094,223.60000610351562,227.2899932861328,2500500.0
|
|
2020-10-08,224.0399932861328,229.60000610351562,222.60000610351562,229.22999572753906,842800.0
|
|
2020-10-09,225.72999572753906,226.67999267578125,224.3300018310547,226.0,830000.0
|
|
2020-10-12,228.19000244140625,230.13999938964844,224.75999450683594,229.36000061035156,1371400.0
|
|
2020-10-13,232.89999389648438,236.83999633789062,228.0399932861328,228.6699981689453,1801700.0
|
|
2020-10-14,230.5399932861328,236.60000610351562,227.5500030517578,236.60000610351562,1208800.0
|
|
2020-10-15,226.6699981689453,228.2100067138672,222.50999450683594,224.1300048828125,1904700.0
|
|
2020-10-16,229.4499969482422,231.10000610351562,227.14999389648438,227.14999389648438,1136900.0
|
|
2020-10-19,227.63999938964844,231.85000610351562,226.50999450683594,229.75999450683594,1355700.0
|
|
2020-10-20,224.42999267578125,233.77999877929688,224.33999633789062,230.7899932861328,1894200.0
|
|
2020-10-21,224.30999755859375,226.9499969482422,222.10000610351562,225.91000366210938,1349200.0
|
|
2020-10-22,220.85000610351562,225.97999572753906,218.2100067138672,224.42999267578125,637300.0
|
|
2020-10-23,224.13999938964844,224.27000427246094,219.02999877929688,221.49000549316406,688200.0
|
|
2020-10-26,210.3300018310547,222.82000732421875,208.8800048828125,218.64999389648438,3862200.0
|
|
2020-10-27,214.1699981689453,216.16000366210938,211.50999450683594,211.8000030517578,1228000.0
|
|
2020-10-28,209.6999969482422,212.3699951171875,207.22999572753906,210.00999450683594,1129500.0
|
|
2020-10-29,217.6300048828125,218.2899932861328,211.52999877929688,211.52999877929688,1708800.0
|
|
2020-10-30,210.1199951171875,217.85000610351562,208.16000366210938,215.1699981689453,1920100.0
|
|
2020-11-02,205.47999572753906,212.5,201.6199951171875,209.72999572753906,1362800.0
|
|
2020-11-03,209.17999267578125,209.8800048828125,205.05999755859375,206.50999450683594,1067500.0
|
|
2020-11-04,215.24000549316406,224.77999877929688,213.50999450683594,219.11000061035156,2729500.0
|
|
2020-11-05,225.22999572753906,231.42999267578125,223.4199981689453,226.25999450683594,1971900.0
|
|
2020-11-06,225.0,227.80999755859375,219.22000122070312,224.99000549316406,1248100.0
|
|
2020-11-09,223.39999389648438,228.9499969482422,218.58999633789062,222.67999267578125,1824500.0
|
|
2020-11-10,213.89999389648438,222.19000244140625,209.99000549316406,221.05999755859375,1518900.0
|
|
2020-11-11,218.6199951171875,221.5500030517578,214.38999938964844,216.42999267578125,1186800.0
|
|
2020-11-12,219.80999755859375,224.38999938964844,218.61000061035156,220.13999938964844,1065800.0
|
|
2020-11-13,222.0,223.8000030517578,218.47000122070312,220.8300018310547,1105800.0
|
|
2020-11-16,224.97000122070312,225.80999755859375,218.88999938964844,219.0800018310547,1642500.0
|
|
2020-11-17,226.77999877929688,228.24000549316406,221.89999389648438,224.92999267578125,1510500.0
|
|
2020-11-18,223.61000061035156,228.1999969482422,222.36000061035156,226.5,2653100.0
|
|
2020-11-19,230.8000030517578,231.94000244140625,223.4600067138672,224.27000427246094,4133900.0
|
|
2020-11-20,209.39999389648438,222.4499969482422,209.0500030517578,220.22000122070312,12274600.0
|
|
2020-11-23,207.10000610351562,212.24000549316406,204.86000061035156,210.47000122070312,4456000.0
|
|
2020-11-24,213.13999938964844,213.27999877929688,205.13999938964844,208.44000244140625,3331800.0
|
|
2020-11-25,214.8800048828125,216.89999389648438,209.52999877929688,214.0,2614900.0
|
|
2020-11-27,223.86000061035156,224.69000244140625,214.0,215.0,2006400.0
|
|
2020-11-30,224.7899932861328,225.10000610351562,218.5399932861328,223.44000244140625,2526500.0
|
|
2020-12-01,225.6999969482422,229.16000366210938,222.89999389648438,223.44000244140625,2809800.0
|
|
2020-12-02,225.42999267578125,226.07000732421875,219.77999877929688,222.2100067138672,1871900.0
|
|
2020-12-03,224.1699981689453,226.7899932861328,223.36000061035156,224.0,1287100.0
|
|
2020-12-04,222.17999267578125,226.49000549316406,221.30999755859375,224.82000732421875,1338500.0
|
|
2020-12-07,227.27999877929688,228.60000610351562,221.41000366210938,222.05999755859375,1628900.0
|
|
2020-12-08,228.1699981689453,230.7100067138672,225.05999755859375,228.0,1636800.0
|
|
2020-12-09,219.47999572753906,228.8300018310547,218.30999755859375,228.0500030517578,2110000.0
|
|
2020-12-10,218.2899932861328,222.0,215.77000427246094,217.4499969482422,2810900.0
|
|
2020-12-11,219.24000549316406,220.22000122070312,214.77000427246094,219.08999633789062,1835100.0
|
|
2020-12-14,220.3699951171875,224.10000610351562,218.66000366210938,219.00999450683594,2563500.0
|
|
2020-12-15,220.25,225.14999389648438,218.75999450683594,221.67999267578125,1946700.0
|
|
2020-12-16,230.58999633789062,231.0,222.72000122070312,223.99000549316406,1902700.0
|
|
2020-12-17,239.80999755859375,240.82000732421875,232.0,232.25999450683594,2779800.0
|
|
2020-12-18,241.38999938964844,244.77000427246094,239.00999450683594,241.97999572753906,4011400.0
|
|
2020-12-21,242.32000732421875,242.74000549316406,236.10000610351562,238.72999572753906,1786000.0
|
|
2020-12-22,257.7099914550781,258.3699951171875,241.94000244140625,242.0,4133300.0
|
|
2020-12-23,248.75999450683594,259.010009765625,248.69000244140625,256.2799987792969,1638500.0
|
|
2020-12-24,248.75999450683594,251.35000610351562,245.42999267578125,247.8699951171875,599900.0
|
|
2020-12-28,241.9199981689453,251.02000427246094,241.5399932861328,250.75,1139100.0
|
|
2020-12-29,237.72000122070312,243.6699981689453,235.52000427246094,242.8000030517578,1407900.0
|
|
2020-12-30,236.92999267578125,239.8699951171875,236.82000732421875,237.77999877929688,1140400.0
|
|
2020-12-31,239.61000061035156,242.5,236.92999267578125,238.0,1329600.0
|
|
2021-01-04,228.0800018310547,240.67999267578125,224.39999389648438,240.11000061035156,3332800.0
|
|
2021-01-05,225.36000061035156,227.30999755859375,223.52000427246094,226.57000732421875,2773800.0
|
|
2021-01-06,220.0,224.88999938964844,217.85000610351562,221.75,2292600.0
|
|
2021-01-07,226.2100067138672,228.0,222.61000061035156,222.8699951171875,1939000.0
|
|
2021-01-08,227.64999389648438,229.42999267578125,224.83999633789062,226.0,1666600.0
|
|
2021-01-11,228.8300018310547,229.91000366210938,224.0800018310547,226.9499969482422,1655000.0
|
|
2021-01-12,225.6199951171875,229.55999755859375,222.52999877929688,229.16000366210938,1345000.0
|
|
2021-01-13,229.07000732421875,231.6999969482422,227.0500030517578,228.0,1709100.0
|
|
2021-01-14,227.3300018310547,235.69000244140625,227.02000427246094,229.89999389648438,1411200.0
|
|
2021-01-15,222.55999755859375,231.97999572753906,222.35000610351562,231.97999572753906,2249400.0
|
|
2021-01-19,221.0399932861328,225.64999389648438,218.22999572753906,223.5,2015500.0
|
|
2021-01-20,226.7899932861328,228.67999267578125,221.25,223.91000366210938,2607900.0
|
|
2021-01-21,229.38999938964844,231.97000122070312,225.58999633789062,227.42999267578125,1500900.0
|
|
2021-01-22,235.52999877929688,236.05999755859375,230.52999877929688,231.9199981689453,1791700.0
|
|
2021-01-25,234.99000549316406,240.60000610351562,230.35000610351562,237.58999633789062,1999900.0
|
|
2021-01-26,235.60000610351562,236.55999755859375,232.72999572753906,235.22999572753906,1701500.0
|
|
2021-01-27,223.4499969482422,232.47000122070312,221.27000427246094,229.1699981689453,2509400.0
|
|
2021-01-28,228.55999755859375,230.22000122070312,221.8000030517578,223.55999755859375,2054400.0
|
|
2021-01-29,227.52999877929688,228.99000549316406,222.8000030517578,225.5,2835800.0
|
|
2021-02-01,236.69000244140625,241.64999389648438,228.52000427246094,228.52000427246094,4139100.0
|
|
2021-02-02,257.760009765625,259.1000061035156,237.7100067138672,238.89999389648438,5640000.0
|
|
2021-02-03,258.6300048828125,261.6199951171875,253.3699951171875,253.7100067138672,3595100.0
|
|
2021-02-04,264.19000244140625,265.5,258.2699890136719,259.0,1723400.0
|
|
2021-02-05,263.95001220703125,266.17999267578125,261.2799987792969,264.19000244140625,1852500.0
|
|
2021-02-08,272.7900085449219,273.3399963378906,268.5299987792969,269.0,2107800.0
|
|
2021-02-09,275.3699951171875,275.8699951171875,267.42999267578125,270.2200012207031,1588900.0
|
|
2021-02-10,274.0899963378906,277.4100036621094,272.20001220703125,276.0,1259700.0
|
|
2021-02-11,275.989990234375,278.1400146484375,273.67999267578125,274.42999267578125,1510500.0
|
|
2021-02-12,281.3599853515625,282.1099853515625,273.989990234375,276.8299865722656,1763800.0
|
|
2021-02-16,274.8699951171875,282.7699890136719,272.2099914550781,280.1499938964844,2376300.0
|
|
2021-02-17,271.04998779296875,272.67999267578125,266.0899963378906,268.0799865722656,1644900.0
|
|
2021-02-18,272.7900085449219,274.30999755859375,266.44000244140625,268.7099914550781,1432300.0
|
|
2021-02-19,276.3399963378906,277.1300048828125,273.80999755859375,274.92999267578125,1366200.0
|
|
2021-02-22,269.95001220703125,273.3900146484375,266.54998779296875,271.3699951171875,1846600.0
|
|
2021-02-23,261.7300109863281,265.510009765625,254.1699981689453,260.5899963378906,1943500.0
|
|
2021-02-24,262.7799987792969,263.1700134277344,255.22999572753906,261.1499938964844,1841700.0
|
|
2021-02-25,251.19000244140625,264.94000244140625,249.5800018310547,261.0,2311600.0
|
|
2021-02-26,245.17999267578125,258.6700134277344,242.82000732421875,251.17999267578125,4430200.0
|
|
2021-03-01,252.8000030517578,253.52000427246094,244.75,248.6699981689453,2794300.0
|
|
2021-03-02,247.9600067138672,256.7799987792969,247.74000549316406,256.7799987792969,1333600.0
|
|
2021-03-03,236.6999969482422,246.64999389648438,235.8800048828125,245.8300018310547,1868100.0
|
|
2021-03-04,230.35000610351562,237.17999267578125,226.44000244140625,234.67999267578125,2396500.0
|
|
2021-03-05,237.02000427246094,237.5800018310547,222.52999877929688,234.52999877929688,2699700.0
|
|
2021-03-08,231.07000732421875,240.4600067138672,230.63999938964844,236.47000122070312,1588100.0
|
|
2021-03-09,245.9199981689453,248.0,240.94000244140625,243.92999267578125,3271700.0
|
|
2021-03-10,242.7100067138672,252.4600067138672,242.52000427246094,250.5399932861328,2032200.0
|
|
2021-03-11,257.2699890136719,258.989990234375,247.6699981689453,248.2899932861328,2353800.0
|
|
2021-03-12,252.72999572753906,252.9499969482422,246.55999755859375,250.36000061035156,1829400.0
|
|
2021-03-15,254.8800048828125,254.9600067138672,246.8699951171875,251.08999633789062,1356000.0
|
|
2021-03-16,257.1199951171875,260.4700012207031,254.19000244140625,256.6700134277344,1590900.0
|
|
2021-03-17,260.7200012207031,263.2799987792969,250.49000549316406,253.75999450683594,1429000.0
|
|
2021-03-18,249.13999938964844,257.3999938964844,248.49000549316406,254.0500030517578,1704200.0
|
|
2021-03-19,251.22999572753906,255.6999969482422,247.97000122070312,250.13999938964844,1562000.0
|
|
2021-03-22,257.2699890136719,259.8500061035156,251.6300048828125,254.08999633789062,1322500.0
|
|
2021-03-23,257.3900146484375,261.9800109863281,256.55999755859375,258.7699890136719,789200.0
|
|
2021-03-24,246.07000732421875,258.0,245.22000122070312,256.7300109863281,1543700.0
|
|
2021-03-25,246.14999389648438,249.9199981689453,243.11000061035156,244.16000366210938,1257200.0
|
|
2021-03-26,249.66000366210938,251.6300048828125,243.30999755859375,246.9600067138672,1059600.0
|
|
2021-03-29,243.1199951171875,248.83999633789062,240.4199981689453,248.60000610351562,1194000.0
|
|
2021-03-30,243.22999572753906,244.6199951171875,237.7899932861328,242.4499969482422,850700.0
|
|
2021-03-31,248.42999267578125,252.25999450683594,243.7899932861328,244.94000244140625,1293700.0
|
|
2021-04-01,254.97000122070312,259.8500061035156,251.91000366210938,253.25999450683594,1451000.0
|
|
2021-04-05,255.0,259.30999755859375,252.63999938964844,255.35000610351562,1112700.0
|
|
2021-04-06,254.89999389648438,260.4200134277344,251.7899932861328,253.80999755859375,1086200.0
|
|
2021-04-07,251.92999267578125,255.88999938964844,251.22000122070312,254.33999633789062,794800.0
|
|
2021-04-08,257.0400085449219,259.0299987792969,253.7100067138672,256.1499938964844,1193300.0
|
|
2021-04-09,257.6099853515625,258.6499938964844,253.74000549316406,255.24000549316406,986500.0
|
|
2021-04-12,259.510009765625,259.989990234375,253.0800018310547,255.08999633789062,1010900.0
|
|
2021-04-13,265.92999267578125,268.8800048828125,260.0199890136719,260.0199890136719,1847800.0
|
|
2021-04-14,259.8500061035156,268.1600036621094,259.260009765625,267.9599914550781,1170900.0
|
|
2021-04-15,260.2900085449219,263.7099914550781,254.14999389648438,262.260009765625,3172900.0
|
|
2021-04-16,256.3500061035156,258.4800109863281,253.88999938964844,255.63999938964844,1364400.0
|
|
2021-04-19,254.50999450683594,257.489990234375,251.38999938964844,254.63999938964844,1210000.0
|
|
2021-04-20,249.9199981689453,255.50999450683594,248.58999633789062,253.80999755859375,1012100.0
|
|
2021-04-21,251.6199951171875,252.4600067138672,248.02000427246094,249.67999267578125,679600.0
|
|
2021-04-22,252.9499969482422,255.5399932861328,249.47999572753906,251.00999450683594,1744100.0
|
|
2021-04-23,254.8000030517578,257.489990234375,254.17999267578125,254.4600067138672,1098000.0
|
|
2021-04-26,259.239990234375,259.239990234375,254.27999877929688,254.8000030517578,855600.0
|
|
2021-04-27,261.3299865722656,262.07000732421875,258.32000732421875,260.0,1133000.0
|
|
2021-04-28,260.8900146484375,262.69000244140625,258.4599914550781,260.2300109863281,796800.0
|
|
2021-04-29,254.6699981689453,259.3599853515625,251.6999969482422,258.6199951171875,1272400.0
|
|
2021-04-30,247.0,253.57000732421875,246.77999877929688,251.25,2023000.0
|
|
2021-05-03,243.75,250.19000244140625,243.05999755859375,248.35000610351562,1280300.0
|
|
2021-05-04,237.16000366210938,241.39999389648438,233.24000549316406,240.25999450683594,2164200.0
|
|
2021-05-05,235.94000244140625,239.99000549316406,234.75999450683594,238.41000366210938,900500.0
|
|
2021-05-06,234.92999267578125,237.97999572753906,231.13999938964844,236.00999450683594,1478100.0
|
|
2021-05-07,236.7100067138672,242.3800048828125,235.3300018310547,236.5,1384100.0
|
|
2021-05-10,232.2899932861328,236.5800018310547,231.3800048828125,235.19000244140625,1248300.0
|
|
2021-05-11,236.89999389648438,239.2100067138672,225.00999450683594,226.52999877929688,1472100.0
|
|
2021-05-12,224.5,234.8000030517578,223.1999969482422,232.32000732421875,2953500.0
|
|
2021-05-13,222.5800018310547,230.25,219.86000061035156,227.8300018310547,2438500.0
|
|
2021-05-14,228.77000427246094,229.74000549316406,222.97000122070312,225.6300048828125,1853900.0
|
|
2021-05-17,229.4499969482422,229.67999267578125,224.7100067138672,225.83999633789062,1274800.0
|
|
2021-05-18,225.08999633789062,230.94000244140625,224.27999877929688,230.00999450683594,1637300.0
|
|
2021-05-19,226.0,226.11000061035156,217.60000610351562,219.2899932861328,1707900.0
|
|
2021-05-20,233.42999267578125,236.07000732421875,226.27999877929688,229.35000610351562,1806400.0
|
|
2021-05-21,231.4199981689453,236.91000366210938,231.19000244140625,235.3300018310547,1168200.0
|
|
2021-05-24,234.0,237.0,233.24000549316406,235.6300048828125,1107100.0
|
|
2021-05-25,236.57000732421875,237.83999633789062,234.55999755859375,236.08999633789062,2244500.0
|
|
2021-05-26,237.07000732421875,240.75,234.97000122070312,238.52999877929688,2273700.0
|
|
2021-05-27,229.35000610351562,233.49000549316406,226.49000549316406,232.5,5349200.0
|
|
2021-05-28,228.72000122070312,233.0,228.35000610351562,230.89999389648438,2007400.0
|
|
2021-06-01,226.41000366210938,229.74000549316406,224.3300018310547,229.22999572753906,2801100.0
|
|
2021-06-02,226.8300018310547,232.88999938964844,225.52999877929688,226.5,1525700.0
|
|
2021-06-03,221.24000549316406,224.22000122070312,220.82000732421875,223.1300048828125,1668900.0
|
|
2021-06-04,223.30999755859375,226.0,222.5800018310547,223.0800018310547,1508000.0
|
|
2021-06-07,225.64999389648438,226.5,222.0,223.5,1024100.0
|
|
2021-06-08,224.72000122070312,229.4499969482422,223.8000030517578,226.4199981689453,1422600.0
|
|
2021-06-09,225.4600067138672,228.97999572753906,224.2899932861328,226.99000549316406,1710800.0
|
|
2021-06-10,229.07000732421875,229.60000610351562,224.52000427246094,225.27999877929688,1551000.0
|
|
2021-06-11,230.08999633789062,230.58999633789062,227.6300048828125,228.25,1050800.0
|
|
2021-06-14,232.27999877929688,233.38999938964844,228.9199981689453,230.66000366210938,1206400.0
|
|
2021-06-15,231.80999755859375,232.10000610351562,229.64999389648438,231.92999267578125,1952800.0
|
|
2021-06-16,230.1999969482422,234.3800048828125,226.0,232.10000610351562,1883900.0
|
|
2021-06-17,235.0399932861328,237.35000610351562,228.05999755859375,229.10000610351562,1526600.0
|
|
2021-06-18,236.49000549316406,236.99000549316406,232.94000244140625,233.66000366210938,2209300.0
|
|
2021-06-21,236.92999267578125,238.58999633789062,233.0,235.9199981689453,1080300.0
|
|
2021-06-22,238.97000122070312,239.4199981689453,236.27000427246094,236.52999877929688,1228600.0
|
|
2021-06-23,238.69000244140625,239.9600067138672,237.69000244140625,238.0,742000.0
|
|
2021-06-24,241.7100067138672,243.3699951171875,239.22999572753906,239.22999572753906,1245700.0
|
|
2021-06-25,243.0,243.39999389648438,240.0500030517578,242.97000122070312,1316300.0
|
|
2021-06-28,242.91000366210938,246.3300018310547,241.36000061035156,243.36000061035156,995100.0
|
|
2021-06-29,246.38999938964844,246.44000244140625,241.13999938964844,242.5,1079300.0
|
|
2021-06-30,238.74000549316406,246.61000061035156,238.47000122070312,246.61000061035156,1284300.0
|
|
2021-07-01,235.50999450683594,239.3300018310547,233.57000732421875,238.11000061035156,2133000.0
|
|
2021-07-02,238.3000030517578,239.58999633789062,236.05999755859375,236.97000122070312,1378400.0
|
|
2021-07-06,238.5500030517578,241.6999969482422,236.1999969482422,238.55999755859375,1539000.0
|
|
2021-07-07,238.64999389648438,243.5800018310547,238.52000427246094,239.30999755859375,1185100.0
|
|
2021-07-08,237.08999633789062,238.9199981689453,231.74000549316406,235.07000732421875,1154700.0
|
|
2021-07-09,239.94000244140625,241.17999267578125,233.91000366210938,236.2100067138672,1320600.0
|
|
2021-07-12,236.38999938964844,242.4600067138672,235.47999572753906,241.5399932861328,980400.0
|
|
2021-07-13,232.99000549316406,237.55999755859375,232.8300018310547,233.41000366210938,1113500.0
|
|
2021-07-14,232.02999877929688,235.72000122070312,231.24000549316406,234.5399932861328,980900.0
|
|
2021-07-15,228.6999969482422,232.0399932861328,226.16000366210938,231.33999633789062,1812600.0
|
|
2021-07-16,227.52999877929688,231.0,226.85000610351562,230.0,1224400.0
|
|
2021-07-19,226.14999389648438,227.8699951171875,223.69000244140625,225.7100067138672,1255400.0
|
|
2021-07-20,230.8300018310547,233.5800018310547,225.5500030517578,227.1999969482422,1534800.0
|
|
2021-07-21,237.36000061035156,237.6199951171875,228.1199951171875,228.61000061035156,1259600.0
|
|
2021-07-22,237.9199981689453,239.35000610351562,237.0,237.0,932700.0
|
|
2021-07-23,240.39999389648438,242.05999755859375,237.72999572753906,238.80999755859375,1107700.0
|
|
2021-07-26,238.61000061035156,240.5500030517578,237.94000244140625,240.5500030517578,870200.0
|
|
2021-07-27,230.66000366210938,239.30999755859375,220.00999450683594,238.89999389648438,7730300.0
|
|
2021-07-28,234.38999938964844,235.5399932861328,231.25999450683594,232.0,1651400.0
|
|
2021-07-29,235.25,237.44000244140625,234.25,235.2100067138672,1296800.0
|
|
2021-07-30,234.39999389648438,235.36000061035156,233.00999450683594,233.3300018310547,921700.0
|
|
2021-08-02,233.64999389648438,236.32000732421875,232.4199981689453,235.10000610351562,706700.0
|
|
2021-08-03,235.36000061035156,238.30999755859375,231.35000610351562,238.25999450683594,2229600.0
|
|
2021-08-04,232.22999572753906,235.7899932861328,231.75,235.1699981689453,1063000.0
|
|
2021-08-05,236.0,236.9600067138672,230.32000732421875,231.77999877929688,2520700.0
|
|
2021-08-06,235.72000122070312,237.10000610351562,233.39999389648438,234.6199951171875,1031000.0
|
|
2021-08-09,234.19000244140625,236.5800018310547,233.92999267578125,236.5800018310547,1424200.0
|
|
2021-08-10,230.6999969482422,238.0,230.0500030517578,237.61000061035156,842000.0
|
|
2021-08-11,231.3699951171875,232.8000030517578,229.00999450683594,231.88999938964844,830800.0
|
|
2021-08-12,235.3300018310547,236.9199981689453,230.5800018310547,230.5800018310547,997500.0
|
|
2021-08-13,236.67999267578125,238.97999572753906,234.5800018310547,235.38999938964844,743600.0
|
|
2021-08-16,232.5800018310547,236.0800018310547,230.72000122070312,236.0800018310547,1141300.0
|
|
2021-08-17,231.36000061035156,232.6199951171875,228.07000732421875,230.42999267578125,1049400.0
|
|
2021-08-18,231.5800018310547,233.63999938964844,230.60000610351562,231.6300048828125,1638300.0
|
|
2021-08-19,231.89999389648438,233.13999938964844,228.58999633789062,231.16000366210938,1313400.0
|
|
2021-08-20,235.9499969482422,238.7100067138672,232.30999755859375,232.30999755859375,1553900.0
|
|
2021-08-23,242.6199951171875,242.82000732421875,235.6199951171875,235.9499969482422,1662000.0
|
|
2021-08-24,245.80999755859375,245.89999389648438,242.2100067138672,245.3300018310547,1258700.0
|
|
2021-08-25,246.11000061035156,246.7899932861328,244.1999969482422,245.36000061035156,989200.0
|
|
2021-08-26,246.75999450683594,248.4600067138672,245.0,247.0,3036300.0
|
|
2021-08-27,269.2799987792969,274.94000244140625,263.2699890136719,265.0299987792969,7411600.0
|
|
2021-08-30,271.3699951171875,273.6400146484375,268.6300048828125,270.8800048828125,1904600.0
|
|
2021-08-31,273.1600036621094,275.7099914550781,269.6600036621094,271.29998779296875,2074900.0
|
|
2021-09-01,273.3699951171875,275.8999938964844,271.29998779296875,274.0,1800200.0
|
|
2021-09-02,271.32000732421875,274.3299865722656,269.4599914550781,272.7799987792969,917800.0
|
|
2021-09-03,277.739990234375,278.2300109863281,269.69000244140625,270.9200134277344,1382600.0
|
|
2021-09-07,274.3699951171875,277.5799865722656,273.6199951171875,276.5299987792969,1761100.0
|
|
2021-09-08,272.20001220703125,275.6300048828125,271.5400085449219,275.1400146484375,1003600.0
|
|
2021-09-09,270.0,273.6199951171875,269.7099914550781,271.7300109863281,1266800.0
|
|
2021-09-10,267.5299987792969,271.9200134277344,267.1099853515625,271.32000732421875,1225500.0
|
|
2021-09-13,267.75,268.7900085449219,262.19000244140625,268.07000732421875,1222900.0
|
|
2021-09-14,269.7799987792969,271.739990234375,267.989990234375,268.760009765625,1163500.0
|
|
2021-09-15,269.8500061035156,271.5799865722656,267.1400146484375,269.9700012207031,1065000.0
|
|
2021-09-16,271.07000732421875,271.489990234375,267.7300109863281,268.489990234375,986600.0
|
|
2021-09-17,268.510009765625,272.54998779296875,266.3500061035156,271.8900146484375,2041000.0
|
|
2021-09-20,267.19000244140625,267.4700012207031,262.5799865722656,266.7099914550781,2206000.0
|
|
2021-09-21,270.17999267578125,272.4100036621094,266.75,268.5,1797600.0
|
|
2021-09-22,270.7099914550781,274.9800109863281,269.3699951171875,271.6400146484375,2622500.0
|
|
2021-09-23,270.07000732421875,273.9800109863281,264.54998779296875,272.25,1923100.0
|
|
2021-09-24,268.42999267578125,270.2200012207031,265.8999938964844,269.1499938964844,1108000.0
|
|
2021-09-27,263.7799987792969,266.8800048828125,262.2099914550781,265.6700134277344,1107700.0
|
|
2021-09-28,252.3699951171875,259.3699951171875,252.00999450683594,258.9700012207031,2121300.0
|
|
2021-09-29,249.50999450683594,257.6099853515625,246.94000244140625,254.85000610351562,1679800.0
|
|
2021-09-30,249.88999938964844,253.61000061035156,249.02000427246094,250.3300018310547,1041500.0
|
|
2021-10-01,254.5500030517578,256.0,247.4199981689453,250.0,1813700.0
|
|
2021-10-04,249.67999267578125,254.02000427246094,246.4499969482422,253.82000732421875,1593500.0
|
|
2021-10-05,252.0500030517578,253.14999389648438,249.22000122070312,250.47999572753906,757600.0
|
|
2021-10-06,256.3299865722656,256.54998779296875,248.30999755859375,249.36000061035156,1572600.0
|
|
2021-10-07,257.8599853515625,262.20001220703125,257.5799865722656,258.3500061035156,781100.0
|
|
2021-10-08,255.89999389648438,259.4700012207031,254.5,258.1000061035156,941100.0
|
|
2021-10-11,253.6699981689453,258.92999267578125,252.58999633789062,254.85000610351562,900000.0
|
|
2021-10-12,257.19000244140625,260.4800109863281,254.55999755859375,255.47000122070312,1164400.0
|
|
2021-10-13,266.6000061035156,273.54998779296875,262.6099853515625,262.7200012207031,2510400.0
|
|
2021-10-14,271.1099853515625,273.3900146484375,268.1400146484375,269.489990234375,1353700.0
|
|
2021-10-15,270.989990234375,272.3500061035156,268.1499938964844,270.8599853515625,1641800.0
|
|
2021-10-18,272.6700134277344,273.0400085449219,267.0,267.9599914550781,849400.0
|
|
2021-10-19,277.2699890136719,278.4700012207031,272.5899963378906,273.4100036621094,1165100.0
|
|
2021-10-20,277.260009765625,279.69000244140625,274.5400085449219,277.5,782800.0
|
|
2021-10-21,281.010009765625,281.67999267578125,275.3399963378906,277.0,1239100.0
|
|
2021-10-22,280.7900085449219,284.79998779296875,279.04998779296875,282.2699890136719,1069700.0
|
|
2021-10-25,282.1499938964844,284.6000061035156,278.5299987792969,279.2900085449219,1717000.0
|
|
2021-10-26,282.760009765625,285.8500061035156,281.0799865722656,284.4800109863281,868300.0
|
|
2021-10-27,283.1300048828125,286.54998779296875,280.55999755859375,283.0,1092100.0
|
|
2021-10-28,286.739990234375,288.5799865722656,280.94000244140625,282.94000244140625,894800.0
|
|
2021-10-29,289.9800109863281,292.6199951171875,286.3299865722656,288.29998779296875,1603800.0
|
|
2021-11-01,288.07000732421875,291.989990234375,285.95001220703125,291.1099853515625,942700.0
|
|
2021-11-02,291.2799987792969,291.7200012207031,288.5299987792969,289.989990234375,840900.0
|
|
2021-11-03,288.9599914550781,292.1499938964844,287.42999267578125,290.54998779296875,810900.0
|
|
2021-11-04,290.4800109863281,292.8599853515625,286.8999938964844,289.9599914550781,1276200.0
|
|
2021-11-05,289.9200134277344,291.739990234375,287.0199890136719,291.739990234375,1008400.0
|
|
2021-11-08,292.7300109863281,293.82000732421875,289.8500061035156,291.54998779296875,988900.0
|
|
2021-11-09,293.4800109863281,294.489990234375,290.2099914550781,294.0299987792969,910600.0
|
|
2021-11-10,291.010009765625,298.2200012207031,287.8699951171875,291.989990234375,3112700.0
|
|
2021-11-11,295.239990234375,298.45001220703125,291.5,291.5,1295700.0
|
|
2021-11-12,296.45001220703125,300.7799987792969,295.75,297.1300048828125,1455900.0
|
|
2021-11-15,295.6000061035156,299.0,294.44000244140625,297.1300048828125,1262900.0
|
|
2021-11-16,299.8399963378906,303.3299865722656,296.0199890136719,300.4599914550781,2522900.0
|
|
2021-11-17,300.8999938964844,307.80999755859375,298.5400085449219,304.5199890136719,1952400.0
|
|
2021-11-18,299.0899963378906,301.7799987792969,294.0,300.0400085449219,2787800.0
|
|
2021-11-19,286.6000061035156,297.5,279.80999755859375,287.510009765625,6699600.0
|
|
2021-11-22,274.75,286.7099914550781,274.3599853515625,285.510009765625,2941100.0
|
|
2021-11-23,274.2799987792969,280.7900085449219,268.6300048828125,273.57000732421875,2292300.0
|
|
2021-11-24,277.8800048828125,278.5199890136719,268.3699951171875,270.510009765625,1631000.0
|
|
2021-11-26,277.54998779296875,282.6600036621094,276.010009765625,276.5,1516900.0
|
|
2021-11-29,281.5899963378906,284.82000732421875,277.1300048828125,280.3299865722656,1262700.0
|
|
2021-11-30,274.2300109863281,284.25,272.94000244140625,282.94000244140625,1980500.0
|
|
2021-12-01,260.8599853515625,276.9200134277344,260.07000732421875,275.80999755859375,2561800.0
|
|
2021-12-02,266.6600036621094,268.3699951171875,260.0,260.25,1900500.0
|
|
2021-12-03,266.989990234375,269.9800109863281,259.8699951171875,267.67999267578125,2474200.0
|
|
2021-12-06,269.0899963378906,269.4599914550781,258.2200012207031,266.0199890136719,1989400.0
|
|
2021-12-07,280.239990234375,283.1499938964844,271.6700134277344,272.0,1776400.0
|
|
2021-12-08,282.29998779296875,284.3900146484375,275.489990234375,281.7300109863281,964600.0
|
|
2021-12-09,279.3500061035156,285.5799865722656,276.7099914550781,281.70001220703125,1371700.0
|
|
2021-12-10,279.67999267578125,284.6099853515625,277.4200134277344,280.4599914550781,1281500.0
|
|
2021-12-13,280.9200134277344,283.6700134277344,278.5799865722656,279.55999755859375,1133600.0
|
|
2021-12-14,273.3500061035156,277.9100036621094,267.8299865722656,276.3599853515625,1726300.0
|
|
2021-12-15,279.2200012207031,280.45001220703125,268.0899963378906,273.4599914550781,1736400.0
|
|
2021-12-16,272.2300109863281,278.3699951171875,269.260009765625,277.3299865722656,1206800.0
|
|
2021-12-17,273.8800048828125,275.4700012207031,265.2900085449219,267.0799865722656,2205600.0
|
|
2021-12-20,269.70001220703125,272.55999755859375,266.3399963378906,268.20001220703125,1023800.0
|
|
2021-12-21,278.8599853515625,279.54998779296875,267.0,269.6400146484375,1418800.0
|
|
2021-12-22,277.8800048828125,280.6499938964844,275.8399963378906,278.8599853515625,1012600.0
|
|
2021-12-23,278.04998779296875,279.989990234375,274.7300109863281,278.9700012207031,796300.0
|
|
2021-12-27,279.3500061035156,280.9100036621094,276.3500061035156,278.3599853515625,1055500.0
|
|
2021-12-28,275.79998779296875,280.7300109863281,274.7300109863281,280.7300109863281,859300.0
|
|
2021-12-29,275.75,276.1199951171875,271.67999267578125,275.3999938964844,757400.0
|
|
2021-12-30,276.5,279.57000732421875,276.29998779296875,277.55999755859375,1535400.0
|
|
2021-12-31,273.17999267578125,277.2900085449219,272.79998779296875,275.5199890136719,754300.0
|
|
2022-01-03,263.7200012207031,272.5,261.07000732421875,271.9599914550781,2839500.0
|
|
2022-01-04,253.05999755859375,263.95001220703125,245.02000427246094,263.7200012207031,5095000.0
|
|
2022-01-05,248.25999450683594,257.3800048828125,246.00999450683594,250.47000122070312,2955200.0
|
|
2022-01-06,250.6300048828125,256.5,245.19000244140625,246.4499969482422,2943900.0
|
|
2022-01-07,250.24000549316406,256.489990234375,246.02999877929688,250.30999755859375,1176100.0
|
|
2022-01-10,252.30999755859375,252.3800048828125,241.72000122070312,245.27000427246094,2077400.0
|
|
2022-01-11,255.72000122070312,256.54998779296875,248.3699951171875,250.10000610351562,2406400.0
|
|
2022-01-12,257.9599914550781,261.8900146484375,255.8800048828125,256.9800109863281,1876500.0
|
|
2022-01-13,249.41000366210938,260.6000061035156,248.8699951171875,258.44000244140625,1773000.0
|
|
2022-01-14,254.30999755859375,255.07000732421875,248.10000610351562,249.8300018310547,2200400.0
|
|
2022-01-18,245.86000061035156,252.69000244140625,243.9499969482422,246.7100067138672,2293600.0
|
|
2022-01-19,249.4600067138672,255.1699981689453,246.10000610351562,246.77999877929688,1444800.0
|
|
2022-01-20,251.77000427246094,260.4599914550781,251.25,255.4199981689453,1817300.0
|
|
2022-01-21,245.69000244140625,253.13999938964844,244.38999938964844,251.05999755859375,1953000.0
|
|
2022-01-24,247.6300048828125,248.02999877929688,233.30999755859375,240.86000061035156,2865300.0
|
|
2022-01-25,236.11000061035156,248.0,235.1199951171875,241.5500030517578,2640500.0
|
|
2022-01-26,225.0399932861328,241.38999938964844,223.6199951171875,240.5399932861328,4879500.0
|
|
2022-01-27,226.17999267578125,235.5,225.72999572753906,229.52999877929688,2157500.0
|
|
2022-01-28,238.17999267578125,238.74000549316406,223.52000427246094,226.5500030517578,2441600.0
|
|
2022-01-31,253.00999450683594,253.32000732421875,238.35000610351562,239.4499969482422,3089900.0
|
|
2022-02-01,252.74000549316406,257.0,246.9499969482422,256.9599914550781,1916800.0
|
|
2022-02-02,242.85000610351562,252.88999938964844,239.9499969482422,252.75,3112200.0
|
|
2022-02-03,233.02000427246094,239.32000732421875,231.38999938964844,237.63999938964844,2795300.0
|
|
2022-02-04,236.7899932861328,240.22999572753906,231.8800048828125,234.22000122070312,1738000.0
|
|
2022-02-07,236.4499969482422,242.82000732421875,235.66000366210938,237.5,1551500.0
|
|
2022-02-08,238.50999450683594,239.6999969482422,232.00999450683594,234.50999450683594,1543800.0
|
|
2022-02-09,243.4499969482422,246.33999633789062,240.99000549316406,243.72999572753906,1694400.0
|
|
2022-02-10,239.63999938964844,243.66000366210938,236.10000610351562,237.0399932861328,1385500.0
|
|
2022-02-11,232.77000427246094,243.8699951171875,231.86000061035156,240.63999938964844,1407500.0
|
|
2022-02-14,232.97999572753906,236.1999969482422,230.35000610351562,232.44000244140625,1731800.0
|
|
2022-02-15,235.4600067138672,238.6199951171875,231.35000610351562,237.69000244140625,1828800.0
|
|
2022-02-16,228.30999755859375,235.0,226.0,232.17999267578125,2450200.0
|
|
2022-02-17,216.7100067138672,226.94000244140625,216.5399932861328,226.6300048828125,2740200.0
|
|
2022-02-18,214.47000122070312,218.33999633789062,212.22999572753906,215.77999877929688,2326600.0
|
|
2022-02-22,218.08999633789062,225.69000244140625,213.0,214.3800048828125,3633400.0
|
|
2022-02-23,213.00999450683594,222.0800018310547,212.69000244140625,219.17999267578125,1860400.0
|
|
2022-02-24,222.36000061035156,223.10000610351562,205.89999389648438,206.55999755859375,2630800.0
|
|
2022-02-25,225.22999572753906,225.3800048828125,219.0800018310547,220.24000549316406,2646900.0
|
|
2022-02-28,229.0500030517578,231.72999572753906,223.66000366210938,225.5399932861328,3994400.0
|
|
2022-03-01,240.3300018310547,249.8800048828125,237.72000122070312,245.97999572753906,6644200.0
|
|
2022-03-02,248.38999938964844,249.91000366210938,235.60000610351562,239.24000549316406,4024400.0
|
|
2022-03-03,245.3699951171875,250.0,241.77000427246094,250.0,2213400.0
|
|
2022-03-04,240.2100067138672,248.5,237.63999938964844,245.74000549316406,2640100.0
|
|
2022-03-07,224.41000366210938,242.0500030517578,223.16000366210938,240.83999633789062,4147200.0
|
|
2022-03-08,219.89999389648438,226.55999755859375,215.75999450683594,220.75,3011100.0
|
|
2022-03-09,233.52999877929688,235.42999267578125,223.8300018310547,224.77000427246094,2392000.0
|
|
2022-03-10,228.4499969482422,232.05999755859375,226.6199951171875,228.2899932861328,1479000.0
|
|
2022-03-11,224.91000366210938,232.2899932861328,224.69000244140625,231.3800048828125,1789000.0
|
|
2022-03-14,220.91000366210938,229.22000122070312,218.89999389648438,224.5,1827700.0
|
|
2022-03-15,221.4199981689453,222.85000610351562,217.14999389648438,222.1199951171875,2180400.0
|
|
2022-03-16,227.47000122070312,228.25999450683594,219.33999633789062,223.75,2150400.0
|
|
2022-03-17,235.3000030517578,237.64999389648438,226.02999877929688,227.02999877929688,2327200.0
|
|
2022-03-18,243.60000610351562,245.14999389648438,232.55999755859375,234.38999938964844,2750300.0
|
|
2022-03-21,242.83999633789062,244.72999572753906,239.89999389648438,241.42999267578125,1770700.0
|
|
2022-03-22,244.14999389648438,248.27000427246094,241.0,242.6199951171875,1991800.0
|
|
2022-03-23,236.77999877929688,242.44000244140625,236.2100067138672,241.85000610351562,2922200.0
|
|
2022-03-24,241.22999572753906,241.72999572753906,233.0,238.25999450683594,2572200.0
|
|
2022-03-25,238.08999633789062,244.0,234.8000030517578,243.57000732421875,2354800.0
|
|
2022-03-28,244.22999572753906,246.17999267578125,237.3699951171875,237.3699951171875,2325800.0
|
|
2022-03-29,246.25999450683594,248.9199981689453,245.05999755859375,247.9499969482422,2316900.0
|
|
2022-03-30,241.55999755859375,246.39999389648438,240.24000549316406,245.0,1150500.0
|
|
2022-03-31,239.4600067138672,242.86000061035156,238.39999389648438,242.86000061035156,1727900.0
|
|
2022-04-01,237.92999267578125,242.1699981689453,235.4499969482422,237.35000610351562,2389200.0
|
|
2022-04-04,243.0,245.8300018310547,237.47999572753906,238.24000549316406,1883500.0
|
|
2022-04-05,239.72000122070312,244.1999969482422,237.5,243.58999633789062,2175400.0
|
|
2022-04-06,230.13999938964844,234.5800018310547,228.60000610351562,234.05999755859375,1831400.0
|
|
2022-04-07,233.25,235.16000366210938,228.9600067138672,228.9600067138672,1171700.0
|
|
2022-04-08,228.77000427246094,233.1999969482422,228.24000549316406,232.75999450683594,1271700.0
|
|
2022-04-11,227.2100067138672,229.19000244140625,223.41000366210938,225.02000427246094,1586900.0
|
|
2022-04-12,225.97000122070312,233.83999633789062,225.4499969482422,231.1999969482422,1403500.0
|
|
2022-04-13,228.66000366210938,230.94000244140625,225.35000610351562,225.80999755859375,1178500.0
|
|
2022-04-14,224.6699981689453,229.25999450683594,224.00999450683594,229.0,1401300.0
|
|
2022-04-18,219.5,222.0,214.57000732421875,220.99000549316406,2983600.0
|
|
2022-04-19,224.6199951171875,225.60000610351562,216.55999755859375,219.3300018310547,1851900.0
|
|
2022-04-20,220.13999938964844,226.74000549316406,219.5800018310547,226.74000549316406,1075800.0
|
|
2022-04-21,212.4499969482422,224.2100067138672,210.38999938964844,220.86000061035156,1680700.0
|
|
2022-04-22,206.1300048828125,214.3800048828125,205.5500030517578,212.44000244140625,1696700.0
|
|
2022-04-25,209.1300048828125,210.0,204.27999877929688,204.42999267578125,1364000.0
|
|
2022-04-26,201.89999389648438,208.1999969482422,200.6699981689453,207.75999450683594,2891200.0
|
|
2022-04-27,206.72000122070312,209.4600067138672,202.33999633789062,202.33999633789062,2237000.0
|
|
2022-04-28,215.4600067138672,217.4499969482422,209.32000732421875,210.19000244140625,2192000.0
|
|
2022-04-29,206.6999969482422,217.3000030517578,205.94000244140625,213.27999877929688,2213200.0
|
|
2022-05-02,208.41000366210938,209.3699951171875,203.13999938964844,205.77999877929688,1761800.0
|
|
2022-05-03,201.3000030517578,209.05999755859375,200.0800018310547,207.72999572753906,2852600.0
|
|
2022-05-04,207.75999450683594,208.82000732421875,193.58999633789062,201.9499969482422,2752100.0
|
|
2022-05-05,195.82000732421875,205.3800048828125,193.16000366210938,204.74000549316406,2574300.0
|
|
2022-05-06,189.4600067138672,195.3000030517578,185.55999755859375,193.4199981689453,1999000.0
|
|
2022-05-09,176.2100067138672,185.24000549316406,175.07000732421875,185.16000366210938,6349100.0
|
|
2022-05-10,183.6699981689453,185.52000427246094,176.17999267578125,181.8000030517578,4270900.0
|
|
2022-05-11,173.13999938964844,186.80999755859375,172.4499969482422,179.6199951171875,3500200.0
|
|
2022-05-12,171.9199981689453,178.25999450683594,168.89999389648438,171.7100067138672,3450800.0
|
|
2022-05-13,182.2899932861328,184.07000732421875,174.9499969482422,175.33999633789062,3815400.0
|
|
2022-05-16,176.05999755859375,182.6199951171875,174.63999938964844,179.44000244140625,2165200.0
|
|
2022-05-17,173.33999633789062,176.67999267578125,169.0,173.5800018310547,4586200.0
|
|
2022-05-18,162.9499969482422,172.27999877929688,161.6199951171875,170.99000549316406,4067900.0
|
|
2022-05-19,164.52000427246094,167.44000244140625,161.8300018310547,163.4600067138672,3725700.0
|
|
2022-05-20,165.99000549316406,170.39999389648438,161.0399932861328,168.60000610351562,2793000.0
|
|
2022-05-23,165.7899932861328,167.1699981689453,162.6999969482422,167.0,2649600.0
|
|
2022-05-24,158.77000427246094,164.08999633789062,157.49000549316406,162.97999572753906,4155700.0
|
|
2022-05-25,164.50999450683594,165.9499969482422,158.02999877929688,159.49000549316406,3028400.0
|
|
2022-05-26,168.14999389648438,169.9600067138672,160.67999267578125,164.52999877929688,4929600.0
|
|
2022-05-27,158.7899932861328,159.9600067138672,149.05999755859375,156.3699951171875,13368400.0
|
|
2022-05-31,156.3000030517578,158.69000244140625,153.5,158.35000610351562,6663500.0
|
|
2022-06-01,156.55999755859375,162.27000427246094,155.0,158.00999450683594,4465400.0
|
|
2022-06-02,169.44000244140625,169.89999389648438,155.3699951171875,155.6999969482422,4552700.0
|
|
2022-06-03,162.1300048828125,168.22000122070312,162.0,166.5500030517578,3478400.0
|
|
2022-06-06,158.86000061035156,165.82000732421875,158.80999755859375,165.66000366210938,2116800.0
|
|
2022-06-07,159.25,160.99000549316406,156.36000061035156,156.36000061035156,2179700.0
|
|
2022-06-08,160.0399932861328,161.27000427246094,158.57000732421875,159.25,1560800.0
|
|
2022-06-09,153.8300018310547,159.50999450683594,153.8000030517578,158.5800018310547,1725100.0
|
|
2022-06-10,149.27999877929688,152.0,146.5500030517578,151.08999633789062,3265500.0
|
|
2022-06-13,142.22999572753906,146.9199981689453,140.83999633789062,145.14999389648438,3818700.0
|
|
2022-06-14,139.3800048828125,146.00999450683594,138.72999572753906,144.17999267578125,3559100.0
|
|
2022-06-15,142.80999755859375,145.4199981689453,139.69000244140625,142.80999755859375,4178000.0
|
|
2022-06-16,136.86000061035156,140.75,136.27000427246094,139.10000610351562,2688900.0
|
|
2022-06-17,139.3800048828125,141.9499969482422,136.74000549316406,136.91000366210938,4483800.0
|
|
2022-06-21,138.60000610351562,143.69000244140625,138.44000244140625,141.8300018310547,2535200.0
|
|
2022-06-22,136.58999633789062,139.52999877929688,135.0500030517578,136.5500030517578,6231300.0
|
|
2022-06-23,142.19000244140625,142.61000061035156,134.52999877929688,137.83999633789062,4968700.0
|
|
2022-06-24,152.0500030517578,152.1199951171875,144.50999450683594,145.1300048828125,4718000.0
|
|
2022-06-27,148.0500030517578,153.0800018310547,147.50999450683594,152.2899932861328,4140600.0
|
|
2022-06-28,144.25,149.92999267578125,143.9600067138672,148.44000244140625,3280200.0
|
|
2022-06-29,146.30999755859375,148.0399932861328,143.0500030517578,144.52000427246094,2239700.0
|
|
2022-06-30,139.5800018310547,143.9600067138672,138.0500030517578,143.32000732421875,3419300.0
|
|
2022-07-01,142.35000610351562,143.27999877929688,137.5,140.30999755859375,1677400.0
|
|
2022-07-05,146.3699951171875,146.52000427246094,138.5399932861328,138.5399932861328,2312500.0
|
|
2022-07-06,145.94000244140625,147.57000732421875,143.61000061035156,147.57000732421875,2299100.0
|
|
2022-07-07,147.60000610351562,148.52999877929688,145.5500030517578,145.6999969482422,3103600.0
|
|
2022-07-08,148.00999450683594,148.22999572753906,144.13999938964844,145.0399932861328,1763000.0
|
|
2022-07-11,145.5399932861328,147.27999877929688,144.00999450683594,146.47999572753906,1636200.0
|
|
2022-07-12,137.77999877929688,147.47999572753906,137.4499969482422,144.60000610351562,3910600.0
|
|
2022-07-13,140.0500030517578,140.47999572753906,134.10000610351562,134.27999877929688,2878600.0
|
|
2022-07-14,137.9199981689453,140.67999267578125,137.3800048828125,139.80999755859375,2083400.0
|
|
2022-07-15,140.7100067138672,140.74000549316406,136.0,138.9499969482422,2764100.0
|
|
2022-07-18,138.74000549316406,143.38999938964844,138.61000061035156,142.74000549316406,2246900.0
|
|
2022-07-19,141.83999633789062,143.02999877929688,138.47000122070312,141.4199981689453,2312300.0
|
|
2022-07-20,147.3000030517578,147.6699981689453,142.0,143.17999267578125,2039600.0
|
|
2022-07-21,149.77999877929688,149.8300018310547,145.42999267578125,146.75,1675000.0
|
|
2022-07-22,148.0,152.3300018310547,145.92999267578125,149.9499969482422,1500800.0
|
|
2022-07-25,145.44000244140625,148.3300018310547,144.5500030517578,148.3300018310547,1623700.0
|
|
2022-07-26,140.91000366210938,145.25999450683594,140.42999267578125,145.25999450683594,2242000.0
|
|
2022-07-27,150.10000610351562,150.4600067138672,143.1199951171875,144.9199981689453,2895600.0
|
|
2022-07-28,152.80999755859375,153.5,147.47000122070312,149.0,3186900.0
|
|
2022-07-29,155.10000610351562,155.85000610351562,150.44000244140625,153.5,2664900.0
|
|
2022-08-01,155.5800018310547,156.19000244140625,151.6999969482422,152.97000122070312,1629500.0
|
|
2022-08-02,155.05999755859375,157.61000061035156,153.3800048828125,153.44000244140625,1267000.0
|
|
2022-08-03,160.36000061035156,160.5800018310547,156.0500030517578,157.4199981689453,2434200.0
|
|
2022-08-04,162.5399932861328,162.60000610351562,158.1199951171875,158.9600067138672,1666300.0
|
|
2022-08-05,161.7100067138672,163.25999450683594,158.0,158.69000244140625,1812600.0
|
|
2022-08-08,166.8000030517578,169.22000122070312,161.35000610351562,161.6300048828125,3078400.0
|
|
2022-08-09,166.42999267578125,166.55999755859375,163.27999877929688,164.8800048828125,2111100.0
|
|
2022-08-10,171.3300018310547,173.0500030517578,169.74000549316406,171.67999267578125,2429000.0
|
|
2022-08-11,166.0800018310547,172.72000122070312,165.1300048828125,172.3000030517578,2465700.0
|
|
2022-08-12,176.22999572753906,176.3800048828125,168.69000244140625,169.27000427246094,3728800.0
|
|
2022-08-15,179.5500030517578,179.8300018310547,175.1999969482422,175.47999572753906,2583900.0
|
|
2022-08-16,177.7899932861328,178.77999877929688,175.88999938964844,176.6999969482422,2068100.0
|
|
2022-08-17,175.88999938964844,176.9199981689453,173.8000030517578,175.0,2005800.0
|
|
2022-08-18,173.1300048828125,176.0,172.1300048828125,175.02000427246094,2040000.0
|
|
2022-08-19,168.17999267578125,170.00999450683594,166.02999877929688,169.61000061035156,2222200.0
|
|
2022-08-22,160.85000610351562,165.94000244140625,160.08999633789062,165.94000244140625,2856100.0
|
|
2022-08-23,157.66000366210938,161.4199981689453,156.7899932861328,161.0,3311800.0
|
|
2022-08-24,160.3800048828125,161.77000427246094,157.3699951171875,158.36000061035156,2699100.0
|
|
2022-08-25,162.36000061035156,162.5800018310547,154.11000061035156,156.72000122070312,4339200.0
|
|
2022-08-26,166.4600067138672,178.55999755859375,165.52000427246094,176.0,9891000.0
|
|
2022-08-29,160.88999938964844,169.13999938964844,160.75999450683594,164.13999938964844,4161800.0
|
|
2022-08-30,164.27000427246094,165.27000427246094,160.02999877929688,162.94000244140625,3332300.0
|
|
2022-08-31,164.55999755859375,167.9199981689453,162.89999389648438,166.7100067138672,3452800.0
|
|
2022-09-01,161.08999633789062,163.05999755859375,157.5,162.4199981689453,3612800.0
|
|
2022-09-02,158.5399932861328,164.24000549316406,157.42999267578125,163.10000610351562,2381700.0
|
|
2022-09-06,159.89999389648438,160.05999755859375,155.82000732421875,158.1199951171875,2333400.0
|
|
2022-09-07,165.77000427246094,166.1699981689453,159.49000549316406,159.85000610351562,2537800.0
|
|
2022-09-08,167.5800018310547,169.4499969482422,164.1300048828125,165.05999755859375,2332400.0
|
|
2022-09-09,169.9600067138672,171.2899932861328,168.0,168.52000427246094,2040200.0
|
|
2022-09-12,169.75,172.97999572753906,169.19000244140625,170.97999572753906,2905300.0
|
|
2022-09-13,160.11000061035156,164.08999633789062,159.8300018310547,162.1300048828125,3312000.0
|
|
2022-09-14,160.1300048828125,163.6699981689453,159.10000610351562,161.69000244140625,2426700.0
|
|
2022-09-15,154.3300018310547,160.77999877929688,154.13999938964844,158.57000732421875,3345200.0
|
|
2022-09-16,152.2899932861328,156.49000549316406,149.38999938964844,151.38999938964844,5787800.0
|
|
2022-09-19,155.0,155.02999877929688,150.8800048828125,151.60000610351562,2009800.0
|
|
2022-09-20,152.64999389648438,154.63999938964844,151.5800018310547,152.72000122070312,2370500.0
|
|
2022-09-21,150.97999572753906,157.82000732421875,150.9199981689453,153.41000366210938,2543800.0
|
|
2022-09-22,150.49000549316406,152.2100067138672,148.85000610351562,150.1199951171875,2511600.0
|
|
2022-09-23,151.24000549316406,151.3800048828125,146.7899932861328,149.5,3214900.0
|
|
2022-09-26,146.97000122070312,153.8300018310547,146.9199981689453,151.1999969482422,2269600.0
|
|
2022-09-27,149.17999267578125,150.8300018310547,146.5399932861328,149.5399932861328,2154900.0
|
|
2022-09-28,156.85000610351562,157.6699981689453,149.33999633789062,149.75999450683594,4052600.0
|
|
2022-09-29,156.25999450683594,156.50999450683594,152.1300048828125,155.36000061035156,2391600.0
|
|
2022-09-30,152.22000122070312,158.41000366210938,152.0800018310547,156.30999755859375,1878100.0
|
|
2022-10-03,154.25,155.7100067138672,151.30999755859375,152.67999267578125,1723500.0
|
|
2022-10-04,159.0,160.25,157.30999755859375,157.30999755859375,1748400.0
|
|
2022-10-05,159.4499969482422,160.52000427246094,155.47999572753906,156.50999450683594,1257800.0
|
|
2022-10-06,159.5,162.44000244140625,158.02999877929688,159.30999755859375,1554700.0
|
|
2022-10-07,152.8800048828125,157.19000244140625,151.7100067138672,155.7899932861328,1537700.0
|
|
2022-10-10,147.8300018310547,153.52999877929688,146.6300048828125,153.52999877929688,1029500.0
|
|
2022-10-11,142.6999969482422,147.6999969482422,141.5500030517578,147.0,2096900.0
|
|
2022-10-12,143.92999267578125,144.1999969482422,139.9600067138672,142.35000610351562,2040400.0
|
|
2022-10-13,142.7100067138672,143.57000732421875,135.6300048828125,138.3000030517578,2556400.0
|
|
2022-10-14,139.58999633789062,147.24000549316406,139.38999938964844,145.22000122070312,2141100.0
|
|
2022-10-17,148.94000244140625,149.57000732421875,142.6699981689453,143.1999969482422,3386900.0
|
|
2022-10-18,152.61000061035156,156.6199951171875,151.05999755859375,152.80999755859375,2224900.0
|
|
2022-10-19,146.5,151.4199981689453,145.5,150.7899932861328,1548200.0
|
|
2022-10-20,145.4199981689453,149.42999267578125,144.24000549316406,145.3699951171875,1816900.0
|
|
2022-10-21,149.47999572753906,149.72999572753906,142.6300048828125,144.72999572753906,1431700.0
|
|
2022-10-24,147.9499969482422,149.47999572753906,143.50999450683594,149.4199981689453,1505800.0
|
|
2022-10-25,156.17999267578125,157.0800018310547,149.67999267578125,150.16000366210938,2379900.0
|
|
2022-10-26,154.72999572753906,158.02000427246094,151.85000610351562,152.05999755859375,2753600.0
|
|
2022-10-27,155.24000549316406,162.77000427246094,154.91000366210938,158.3699951171875,2241200.0
|
|
2022-10-28,157.64999389648438,157.97999572753906,152.52999877929688,154.1199951171875,1502600.0
|
|
2022-10-31,155.82000732421875,158.64999389648438,155.42999267578125,157.75,1222000.0
|
|
2022-11-01,151.60000610351562,158.9499969482422,151.52000427246094,158.47999572753906,1430400.0
|
|
2022-11-02,143.50999450683594,152.2899932861328,143.41000366210938,152.2899932861328,2190500.0
|
|
2022-11-03,140.22000122070312,144.27999877929688,139.88999938964844,141.19000244140625,2572400.0
|
|
2022-11-04,132.6300048828125,141.27000427246094,128.72000122070312,140.7100067138672,5266300.0
|
|
2022-11-07,136.52000427246094,137.6300048828125,130.35000610351562,135.4199981689453,3038400.0
|
|
2022-11-08,140.17999267578125,142.6999969482422,134.72000122070312,136.82000732421875,2072200.0
|
|
2022-11-09,134.9499969482422,140.05999755859375,134.13999938964844,140.05999755859375,1913600.0
|
|
2022-11-10,153.1300048828125,155.42999267578125,144.82000732421875,145.0,4396200.0
|
|
2022-11-11,156.9499969482422,159.2899932861328,150.86000061035156,153.1199951171875,2680200.0
|
|
2022-11-14,153.3800048828125,155.94000244140625,151.94000244140625,155.77000427246094,2032700.0
|
|
2022-11-15,160.74000549316406,162.50999450683594,158.36000061035156,159.41000366210938,2803900.0
|
|
2022-11-16,155.38999938964844,159.82000732421875,153.24000549316406,159.4499969482422,1582600.0
|
|
2022-11-17,148.80999755859375,151.57000732421875,147.69000244140625,150.47999572753906,1849300.0
|
|
2022-11-18,146.74000549316406,152.47999572753906,145.3000030517578,152.19000244140625,1650700.0
|
|
2022-11-21,143.1999969482422,145.63999938964844,141.72000122070312,142.0,1808900.0
|
|
2022-11-22,146.2899932861328,146.41000366210938,141.22000122070312,143.52999877929688,1289200.0
|
|
2022-11-23,149.33999633789062,151.85000610351562,143.6999969482422,143.89999389648438,1518700.0
|
|
2022-11-25,148.97999572753906,149.74000549316406,147.39999389648438,147.83999633789062,768300.0
|
|
2022-11-28,145.25,150.58999633789062,144.6199951171875,148.44000244140625,3135100.0
|
|
2022-11-29,143.3000030517578,145.82000732421875,142.1300048828125,145.25,3350800.0
|
|
2022-11-30,167.89999389648438,167.92999267578125,155.5,157.88999938964844,8712600.0
|
|
2022-12-01,169.47999572753906,170.92999267578125,165.0,165.61000061035156,3329400.0
|
|
2022-12-02,170.99000549316406,171.27999877929688,164.41000366210938,166.02999877929688,2552900.0
|
|
2022-12-05,164.61000061035156,170.52000427246094,163.25,169.99000549316406,2480000.0
|
|
2022-12-06,161.36000061035156,165.32000732421875,159.89999389648438,165.32000732421875,2061500.0
|
|
2022-12-07,164.72000122070312,165.27999877929688,161.63999938964844,162.08999633789062,2057300.0
|
|
2022-12-08,169.3300018310547,170.77000427246094,163.7100067138672,165.61000061035156,2222100.0
|
|
2022-12-09,169.60000610351562,172.94000244140625,167.77999877929688,169.1999969482422,1647700.0
|
|
2022-12-12,172.72999572753906,173.3300018310547,169.52999877929688,170.25999450683594,2179100.0
|
|
2022-12-13,177.3300018310547,184.5,175.38999938964844,182.8000030517578,2998600.0
|
|
2022-12-14,179.2899932861328,182.11000061035156,176.33999633789062,176.52999877929688,2945400.0
|
|
2022-12-15,175.4199981689453,178.19000244140625,174.14999389648438,175.75999450683594,2349100.0
|
|
2022-12-16,175.22000122070312,176.25,172.94000244140625,174.47000122070312,2142100.0
|
|
2022-12-19,170.0399932861328,175.39999389648438,168.60000610351562,174.19000244140625,2169000.0
|
|
2022-12-20,172.08999633789062,173.02000427246094,168.14999389648438,169.02999877929688,1751600.0
|
|
2022-12-21,170.0800018310547,172.4199981689453,168.1300048828125,169.86000061035156,2541500.0
|
|
2022-12-22,165.61000061035156,168.52999877929688,161.8300018310547,167.99000549316406,2016800.0
|
|
2022-12-23,164.63999938964844,165.4499969482422,162.2899932861328,164.55999755859375,1130100.0
|
|
2022-12-27,163.39999389648438,164.52000427246094,160.60000610351562,163.64999389648438,745400.0
|
|
2022-12-28,162.99000549316406,165.0,162.5500030517578,163.33999633789062,975400.0
|
|
2022-12-29,167.7899932861328,168.77000427246094,163.25999450683594,163.97999572753906,2339800.0
|
|
2022-12-30,167.3300018310547,167.39999389648438,164.27000427246094,164.27999877929688,1128200.0
|
|
2023-01-03,169.35000610351562,173.8699951171875,167.0399932861328,170.6999969482422,2094000.0
|
|
2023-01-04,171.22000122070312,173.16000366210938,168.99000549316406,171.30999755859375,1660200.0
|
|
2023-01-05,160.19000244140625,167.52000427246094,157.85000610351562,167.52000427246094,3003800.0
|
|
2023-01-06,161.13999938964844,164.72999572753906,157.9600067138672,163.1999969482422,1910300.0
|
|
2023-01-09,162.92999267578125,167.10000610351562,162.1999969482422,162.1999969482422,1727600.0
|
|
2023-01-10,160.2100067138672,163.72000122070312,158.94000244140625,161.08999633789062,1824800.0
|
|
2023-01-11,163.9199981689453,164.41000366210938,159.0,160.3800048828125,1915400.0
|
|
2023-01-12,163.58999633789062,164.5800018310547,158.74000549316406,163.5800018310547,2119400.0
|
|
2023-01-13,167.14999389648438,167.99000549316406,162.61000061035156,163.02000427246094,2042000.0
|
|
2023-01-17,166.69000244140625,168.67999267578125,162.74000549316406,163.49000549316406,2655200.0
|
|
2023-01-18,164.2899932861328,170.1699981689453,164.13999938964844,167.9499969482422,1867900.0
|
|
2023-01-19,167.5399932861328,169.0,163.5,163.5,1994400.0
|
|
2023-01-20,173.39999389648438,174.38999938964844,167.97000122070312,168.6999969482422,2980300.0
|
|
2023-01-23,176.42999267578125,176.5399932861328,171.0800018310547,171.25999450683594,2013300.0
|
|
2023-01-24,172.52999877929688,176.86000061035156,172.27999877929688,175.6999969482422,1460200.0
|
|
2023-01-25,174.44000244140625,174.85000610351562,167.5,168.52999877929688,1198000.0
|
|
2023-01-26,178.8800048828125,179.64999389648438,175.97000122070312,177.27000427246094,1693300.0
|
|
2023-01-27,177.66000366210938,179.74000549316406,176.52999877929688,177.08999633789062,1189800.0
|
|
2023-01-30,176.47999572753906,177.36000061035156,173.2899932861328,175.2100067138672,1674500.0
|
|
2023-01-31,181.42999267578125,181.50999450683594,176.89999389648438,177.6999969482422,1971400.0
|
|
2023-02-01,185.3300018310547,187.19000244140625,177.77999877929688,180.5800018310547,2396500.0
|
|
2023-02-02,190.97999572753906,192.82000732421875,189.14999389648438,189.47999572753906,2662500.0
|
|
2023-02-03,185.85000610351562,189.7100067138672,184.2899932861328,186.3000030517578,2001600.0
|
|
2023-02-06,183.72999572753906,185.63999938964844,181.77000427246094,182.8300018310547,1790100.0
|
|
2023-02-07,191.75,193.00999450683594,183.38999938964844,184.24000549316406,3146800.0
|
|
2023-02-08,188.72999572753906,192.0500030517578,187.42999267578125,191.33999633789062,1776200.0
|
|
2023-02-09,189.77000427246094,193.63999938964844,189.52000427246094,192.22999572753906,2367100.0
|
|
2023-02-10,186.85000610351562,189.42999267578125,184.30999755859375,186.80999755859375,1556300.0
|
|
2023-02-13,188.25,188.58999633789062,184.83999633789062,187.83999633789062,1492000.0
|
|
2023-02-14,189.5399932861328,192.85000610351562,186.16000366210938,187.22999572753906,1001900.0
|
|
2023-02-15,190.92999267578125,191.14999389648438,188.0,188.94000244140625,1303700.0
|
|
2023-02-16,187.75,190.75999450683594,185.07000732421875,186.1300048828125,1309600.0
|
|
2023-02-17,185.8000030517578,186.97999572753906,183.02999877929688,186.6300048828125,1054100.0
|
|
2023-02-21,181.9199981689453,184.52000427246094,181.55999755859375,184.0,1515400.0
|
|
2023-02-22,184.3699951171875,187.35000610351562,183.8699951171875,184.8300018310547,1442600.0
|
|
2023-02-23,187.2100067138672,188.58999633789062,183.4499969482422,186.80999755859375,1643500.0
|
|
2023-02-24,183.1300048828125,185.3300018310547,181.49000549316406,183.99000549316406,2552000.0
|
|
2023-02-27,184.92999267578125,186.8699951171875,182.55999755859375,185.80999755859375,4072600.0
|
|
2023-02-28,185.47000122070312,188.77000427246094,181.6999969482422,182.0,4882900.0
|
|
2023-03-01,184.1199951171875,188.86000061035156,183.67999267578125,185.63999938964844,2652500.0
|
|
2023-03-02,188.1699981689453,188.4600067138672,182.72000122070312,184.2899932861328,2067100.0
|
|
2023-03-03,191.5500030517578,191.72999572753906,188.89999389648438,188.9499969482422,2304200.0
|
|
2023-03-06,188.82000732421875,192.6699981689453,188.52999877929688,191.0,1703800.0
|
|
2023-03-07,186.63999938964844,190.75,185.9499969482422,189.08999633789062,1728700.0
|
|
2023-03-08,183.49000549316406,187.27999877929688,182.86000061035156,187.02999877929688,1969600.0
|
|
2023-03-09,181.47000122070312,186.47999572753906,180.75999450683594,184.17999267578125,1596000.0
|
|
2023-03-10,178.27000427246094,182.00999450683594,176.22000122070312,180.83999633789062,2182400.0
|
|
2023-03-13,181.25,181.89999389648438,174.05999755859375,176.50999450683594,2066200.0
|
|
2023-03-14,183.41000366210938,184.94000244140625,181.27999877929688,183.11000061035156,1697700.0
|
|
2023-03-15,184.36000061035156,184.72000122070312,180.72000122070312,182.2100067138672,1450900.0
|
|
2023-03-16,191.72000122070312,191.99000549316406,184.24000549316406,184.86000061035156,2288000.0
|
|
2023-03-17,188.77000427246094,192.6999969482422,188.10000610351562,191.72000122070312,2719800.0
|
|
2023-03-20,190.63999938964844,190.6999969482422,186.72000122070312,188.75,2279800.0
|
|
2023-03-21,190.6999969482422,192.25,188.39999389648438,191.64999389648438,1912200.0
|
|
2023-03-22,184.2899932861328,190.25,184.22000122070312,190.25,1843100.0
|
|
2023-03-23,188.0399932861328,190.8300018310547,186.83999633789062,187.6999969482422,1542800.0
|
|
2023-03-24,190.42999267578125,191.44000244140625,186.25999450683594,187.1199951171875,1335000.0
|
|
2023-03-27,188.14999389648438,191.16000366210938,185.82000732421875,190.52000427246094,1676800.0
|
|
2023-03-28,189.67999267578125,191.14999389648438,187.6199951171875,188.3000030517578,1651200.0
|
|
2023-03-29,198.25,198.3300018310547,190.74000549316406,191.7100067138672,2983700.0
|
|
2023-03-30,200.0500030517578,201.8300018310547,199.08999633789062,200.0,1840300.0
|
|
2023-03-31,206.5399932861328,206.67999267578125,200.22000122070312,201.0,2578600.0
|
|
2023-04-03,204.3699951171875,204.99000549316406,201.77000427246094,203.2899932861328,1749900.0
|
|
2023-04-04,202.60000610351562,205.97999572753906,202.17999267578125,204.6699981689453,1193500.0
|
|
2023-04-05,197.8699951171875,200.64999389648438,193.9600067138672,200.52999877929688,3367900.0
|
|
2023-04-06,196.80999755859375,197.4499969482422,188.63999938964844,194.9499969482422,2373900.0
|
|
2023-04-10,196.94000244140625,197.35000610351562,194.07000732421875,195.17999267578125,1254200.0
|
|
2023-04-11,195.97999572753906,196.97999572753906,192.63999938964844,195.99000549316406,1495900.0
|
|
2023-04-12,191.74000549316406,195.0,188.27999877929688,194.9199981689453,3435600.0
|
|
2023-04-13,194.85000610351562,195.5800018310547,192.83999633789062,193.3300018310547,1822900.0
|
|
2023-04-14,194.0399932861328,194.94000244140625,191.47999572753906,191.88999938964844,1468600.0
|
|
2023-04-17,195.6199951171875,196.1699981689453,193.2899932861328,194.64999389648438,985300.0
|
|
2023-04-18,193.5399932861328,198.44000244140625,193.42999267578125,198.44000244140625,1153900.0
|
|
2023-04-19,192.02999877929688,193.88999938964844,190.91000366210938,192.0,1374700.0
|
|
2023-04-20,191.0500030517578,192.69000244140625,190.02000427246094,190.22999572753906,1205200.0
|
|
2023-04-21,190.99000549316406,192.08999633789062,190.19000244140625,191.75999450683594,906200.0
|
|
2023-04-24,189.08999633789062,192.66000366210938,188.58999633789062,192.0,1475900.0
|
|
2023-04-25,182.8800048828125,187.19000244140625,182.8300018310547,187.19000244140625,2329100.0
|
|
2023-04-26,187.16000366210938,189.4499969482422,184.1999969482422,185.83999633789062,1570900.0
|
|
2023-04-27,187.1300048828125,188.47999572753906,183.8800048828125,188.4499969482422,1463700.0
|
|
2023-04-28,186.13999938964844,186.94000244140625,182.97999572753906,185.35000610351562,1110400.0
|
|
2023-05-01,186.33999633789062,186.92999267578125,184.7899932861328,185.50999450683594,1074600.0
|
|
2023-05-02,183.1300048828125,187.9199981689453,182.9600067138672,187.88999938964844,1883200.0
|
|
2023-05-03,183.32000732421875,186.5,182.9499969482422,183.3300018310547,1317400.0
|
|
2023-05-04,181.9199981689453,184.82000732421875,181.22000122070312,184.17999267578125,1141800.0
|
|
2023-05-05,181.47999572753906,183.6699981689453,180.2100067138672,182.33999633789062,2650800.0
|
|
2023-05-08,179.60000610351562,180.3699951171875,174.25,175.72000122070312,2891300.0
|
|
2023-05-09,178.42999267578125,181.36000061035156,177.64999389648438,180.35000610351562,1690300.0
|
|
2023-05-10,179.39999389648438,180.86000061035156,177.19000244140625,179.83999633789062,1652600.0
|
|
2023-05-11,178.32000732421875,179.3800048828125,176.13999938964844,179.3800048828125,1838200.0
|
|
2023-05-12,182.75999450683594,183.10000610351562,174.6999969482422,176.27000427246094,2130900.0
|
|
2023-05-15,185.4600067138672,186.35000610351562,181.75,182.25,1414900.0
|
|
2023-05-16,185.30999755859375,189.63999938964844,184.0,184.0,2076600.0
|
|
2023-05-17,188.22000122070312,188.77999877929688,182.58999633789062,185.41000366210938,1626400.0
|
|
2023-05-18,195.75,195.82000732421875,186.83999633789062,187.0,2041300.0
|
|
2023-05-19,195.7100067138672,196.6699981689453,194.22999572753906,196.5399932861328,1351400.0
|
|
2023-05-22,196.41000366210938,199.07000732421875,195.99000549316406,197.02000427246094,1752200.0
|
|
2023-05-23,192.8699951171875,196.4600067138672,192.41000366210938,194.16000366210938,1525400.0
|
|
2023-05-24,196.19000244140625,197.1300048828125,191.0399932861328,192.3000030517578,2241900.0
|
|
2023-05-25,196.41000366210938,198.6699981689453,192.67999267578125,198.64999389648438,5213000.0
|
|
2023-05-26,216.07000732421875,218.8800048828125,211.13999938964844,214.77999877929688,6730400.0
|
|
2023-05-30,209.0800018310547,218.72999572753906,208.9600067138672,217.3699951171875,3549000.0
|
|
2023-05-31,211.99000549316406,213.27000427246094,206.47999572753906,207.82000732421875,5557500.0
|
|
2023-06-01,215.30999755859375,217.14999389648438,208.7100067138672,209.32000732421875,2534100.0
|
|
2023-06-02,213.5,217.6699981689453,213.36000061035156,215.67999267578125,2036000.0
|
|
2023-06-05,213.47999572753906,214.10000610351562,210.63999938964844,212.0,1390300.0
|
|
2023-06-06,215.0,216.6300048828125,213.22000122070312,213.83999633789062,1404400.0
|
|
2023-06-07,203.44000244140625,214.55999755859375,202.7899932861328,213.2100067138672,2971500.0
|
|
2023-06-08,204.49000549316406,208.0,201.4199981689453,203.13999938964844,2512800.0
|
|
2023-06-09,204.3800048828125,207.66000366210938,201.75999450683594,205.0,1884000.0
|
|
2023-06-12,209.64999389648438,209.83999633789062,205.16000366210938,205.5399932861328,1861900.0
|
|
2023-06-13,214.05999755859375,214.57000732421875,211.3000030517578,212.3699951171875,1798000.0
|
|
2023-06-14,217.30999755859375,217.99000549316406,213.35000610351562,213.92999267578125,2030500.0
|
|
2023-06-15,224.30999755859375,224.74000549316406,216.0,216.1300048828125,2551200.0
|
|
2023-06-16,222.39999389648438,226.05999755859375,220.0800018310547,225.33999633789062,3312300.0
|
|
2023-06-20,223.74000549316406,224.0399932861328,219.19000244140625,220.38999938964844,1784500.0
|
|
2023-06-21,219.8300018310547,225.58999633789062,218.25,225.16000366210938,1837900.0
|
|
2023-06-22,221.0,221.1999969482422,217.13999938964844,217.89999389648438,1342800.0
|
|
2023-06-23,222.25,222.47999572753906,218.0,218.61000061035156,2800100.0
|
|
2023-06-26,219.94000244140625,224.1300048828125,219.08999633789062,221.10000610351562,2289600.0
|
|
2023-06-27,224.22000122070312,225.3300018310547,220.52000427246094,220.52000427246094,1381000.0
|
|
2023-06-28,222.9600067138672,229.58999633789062,222.57000732421875,227.3300018310547,2117400.0
|
|
2023-06-29,227.1199951171875,228.0,221.02000427246094,223.74000549316406,2445800.0
|
|
2023-06-30,225.88999938964844,230.6199951171875,225.6999969482422,229.33999633789062,1773300.0
|
|
2023-07-03,224.58999633789062,226.3800048828125,223.47000122070312,225.5800018310547,783100.0
|
|
2023-07-05,222.60000610351562,222.92999267578125,220.0,220.97999572753906,1689600.0
|
|
2023-07-06,219.3000030517578,220.2899932861328,216.7899932861328,217.89999389648438,1394700.0
|
|
2023-07-07,218.72999572753906,221.0399932861328,217.3699951171875,218.6300048828125,1526800.0
|
|
2023-07-10,222.39999389648438,225.22999572753906,217.91000366210938,218.0,1589400.0
|
|
2023-07-11,221.7100067138672,223.66000366210938,219.0399932861328,222.27000427246094,1596900.0
|
|
2023-07-12,219.0800018310547,224.02999877929688,218.3300018310547,223.8699951171875,2496600.0
|
|
2023-07-13,219.77999877929688,221.39999389648438,218.9499969482422,220.8300018310547,2289300.0
|
|
2023-07-14,223.91000366210938,224.16000366210938,219.19000244140625,219.22999572753906,1648800.0
|
|
2023-07-17,228.25,230.4199981689453,222.94000244140625,223.82000732421875,1888300.0
|
|
2023-07-18,228.35000610351562,229.4600067138672,224.22999572753906,226.49000549316406,1840800.0
|
|
2023-07-19,231.67999267578125,234.8000030517578,230.24000549316406,230.88999938964844,1854800.0
|
|
2023-07-20,222.32000732421875,231.11000061035156,221.7899932861328,229.0399932861328,2242200.0
|
|
2023-07-21,225.0500030517578,226.00999450683594,222.82000732421875,223.5800018310547,3992400.0
|
|
2023-07-24,223.1199951171875,226.61000061035156,221.1999969482422,224.13999938964844,1339900.0
|
|
2023-07-25,227.39999389648438,228.64999389648438,223.14999389648438,223.47999572753906,1257300.0
|
|
2023-07-26,230.0500030517578,232.0,225.6300048828125,225.6300048828125,2615000.0
|
|
2023-07-27,229.8000030517578,234.82000732421875,228.25999450683594,233.22000122070312,2372600.0
|
|
2023-07-28,235.0,236.27000427246094,231.75,231.82000732421875,1605500.0
|
|
2023-07-31,237.1300048828125,238.6699981689453,234.7100067138672,235.14999389648438,1104100.0
|
|
2023-08-01,239.8000030517578,240.17999267578125,233.50999450683594,235.83999633789062,1274900.0
|
|
2023-08-02,229.22000122070312,236.2899932861328,226.02999877929688,236.02000427246094,1630700.0
|
|
2023-08-03,229.33999633789062,230.60000610351562,225.82000732421875,228.4499969482422,1283100.0
|
|
2023-08-04,230.1199951171875,233.4499969482422,227.14999389648438,230.58999633789062,1263300.0
|
|
2023-08-07,233.5500030517578,233.72999572753906,229.0500030517578,229.3000030517578,1374000.0
|
|
2023-08-08,227.5399932861328,230.5800018310547,226.10000610351562,230.27999877929688,1435800.0
|
|
2023-08-09,225.55999755859375,228.64999389648438,224.0,227.75,1275800.0
|
|
2023-08-10,227.8699951171875,230.97000122070312,226.0,229.88999938964844,1030400.0
|
|
2023-08-11,226.4600067138672,229.69000244140625,225.6999969482422,226.63999938964844,770700.0
|
|
2023-08-14,228.11000061035156,229.77999877929688,224.9600067138672,225.0800018310547,934900.0
|
|
2023-08-15,230.88999938964844,232.39999389648438,226.3699951171875,226.47999572753906,1381400.0
|
|
2023-08-16,230.41000366210938,234.89999389648438,230.2100067138672,231.77999877929688,1429300.0
|
|
2023-08-17,224.05999755859375,232.0399932861328,222.9199981689453,231.97999572753906,1667200.0
|
|
2023-08-18,224.4199981689453,225.55999755859375,218.44000244140625,220.22999572753906,1462300.0
|
|
2023-08-21,227.22999572753906,228.33999633789062,224.49000549316406,224.85000610351562,1195400.0
|
|
2023-08-22,226.25999450683594,228.9600067138672,225.72999572753906,228.0,1377800.0
|
|
2023-08-23,230.22000122070312,231.77000427246094,226.61000061035156,226.61000061035156,1328700.0
|
|
2023-08-24,224.8699951171875,235.69000244140625,224.8699951171875,234.3699951171875,3629700.0
|
|
2023-08-25,236.97000122070312,239.3300018310547,226.0800018310547,228.3800048828125,5637100.0
|
|
2023-08-28,236.3000030517578,238.5,234.75999450683594,237.3300018310547,1879000.0
|
|
2023-08-29,241.6699981689453,241.82000732421875,236.0500030517578,236.6999969482422,1848800.0
|
|
2023-08-30,243.13999938964844,244.92999267578125,241.9199981689453,241.9199981689453,1644100.0
|
|
2023-08-31,244.5,245.60000610351562,242.22000122070312,243.49000549316406,1982900.0
|
|
2023-09-01,248.49000549316406,249.25999450683594,244.17999267578125,246.5399932861328,1070300.0
|
|
2023-09-05,247.2100067138672,247.75,244.64999389648438,246.64999389648438,1172500.0
|
|
2023-09-06,248.41000366210938,248.6999969482422,245.49000549316406,245.67999267578125,1165600.0
|
|
2023-09-07,250.47000122070312,251.6300048828125,246.74000549316406,247.75999450683594,1021700.0
|
|
2023-09-08,250.6300048828125,252.2899932861328,249.00999450683594,249.9499969482422,1117900.0
|
|
2023-09-11,252.2100067138672,252.72000122070312,248.05999755859375,249.82000732421875,1240800.0
|
|
2023-09-12,247.72999572753906,250.9499969482422,246.8300018310547,250.3000030517578,1242500.0
|
|
2023-09-13,245.19000244140625,249.82000732421875,244.8800048828125,247.64999389648438,1270400.0
|
|
2023-09-14,245.0800018310547,246.99000549316406,242.32000732421875,246.14999389648438,1119900.0
|
|
2023-09-15,240.86000061035156,245.0800018310547,239.58999633789062,245.0800018310547,2821800.0
|
|
2023-09-18,244.3300018310547,244.61000061035156,239.89999389648438,240.38999938964844,1362300.0
|
|
2023-09-19,243.10000610351562,243.39999389648438,240.17999267578125,242.52999877929688,1168600.0
|
|
2023-09-20,237.8000030517578,244.14999389648438,237.66000366210938,243.39999389648438,1261100.0
|
|
2023-09-21,230.1699981689453,235.86000061035156,229.7100067138672,235.3000030517578,1746500.0
|
|
2023-09-22,230.82000732421875,232.33999633789062,230.25999450683594,230.7100067138672,1162700.0
|
|
2023-09-25,231.58999633789062,232.16000366210938,229.00999450683594,229.63999938964844,894200.0
|
|
2023-09-26,229.24000549316406,232.6999969482422,228.55999755859375,230.89999389648438,1217300.0
|
|
2023-09-27,230.80999755859375,233.83999633789062,227.02000427246094,230.72000122070312,2338100.0
|
|
2023-09-28,211.22000122070312,215.0,202.64999389648438,202.99000549316406,9196300.0
|
|
2023-09-29,214.85000610351562,217.32000732421875,213.63999938964844,214.9499969482422,4066600.0
|
|
2023-10-02,213.66000366210938,216.30999755859375,212.0,214.85000610351562,2168600.0
|
|
2023-10-03,207.3000030517578,214.85000610351562,206.58999633789062,211.41000366210938,2929700.0
|
|
2023-10-04,209.3699951171875,209.91000366210938,206.39999389648438,208.6999969482422,1987100.0
|
|
2023-10-05,205.13999938964844,208.97999572753906,203.38999938964844,208.00999450683594,2444700.0
|
|
2023-10-06,213.6300048828125,214.80999755859375,202.00999450683594,202.52999877929688,2208600.0
|
|
2023-10-09,217.75,218.42999267578125,212.00999450683594,212.41000366210938,1486600.0
|
|
2023-10-10,220.9199981689453,222.3000030517578,217.19000244140625,217.38999938964844,1702100.0
|
|
2023-10-11,222.0,222.67999267578125,219.7899932861328,220.17999267578125,1360700.0
|
|
2023-10-12,215.75,223.49000549316406,214.00999450683594,223.49000549316406,1528300.0
|
|
2023-10-13,214.88999938964844,217.86000061035156,213.94000244140625,216.77000427246094,1206500.0
|
|
2023-10-16,215.6199951171875,218.1999969482422,213.47999572753906,216.2899932861328,855500.0
|
|
2023-10-17,218.07000732421875,220.27000427246094,213.07000732421875,213.2899932861328,1423300.0
|
|
2023-10-18,214.61000061035156,217.80999755859375,214.57000732421875,215.61000061035156,1036400.0
|
|
2023-10-19,213.25999450683594,218.4600067138672,212.69000244140625,217.1699981689453,1156200.0
|
|
2023-10-20,211.16000366210938,214.47999572753906,209.80999755859375,213.9499969482422,1278500.0
|
|
2023-10-23,209.5800018310547,212.1699981689453,208.05999755859375,210.6999969482422,1197900.0
|
|
2023-10-24,212.3699951171875,213.4600067138672,209.13999938964844,210.6300048828125,676400.0
|
|
2023-10-25,207.2100067138672,211.0,205.05999755859375,211.0,1294600.0
|
|
2023-10-26,205.97999572753906,209.64999389648438,204.4600067138672,208.17999267578125,1672200.0
|
|
2023-10-27,206.00999450683594,207.25999450683594,203.85000610351562,206.0,1341500.0
|
|
2023-10-30,207.1999969482422,207.5500030517578,204.77999877929688,207.42999267578125,1370500.0
|
|
2023-10-31,211.7100067138672,213.22999572753906,206.7899932861328,207.5500030517578,1888700.0
|
|
2023-11-01,211.4600067138672,211.97999572753906,206.99000549316406,209.4600067138672,1664200.0
|
|
2023-11-02,212.9199981689453,216.2100067138672,211.64999389648438,215.6199951171875,1308800.0
|
|
2023-11-03,218.41000366210938,220.9499969482422,211.6300048828125,211.6300048828125,1381500.0
|
|
2023-11-06,218.38999938964844,218.52000427246094,214.91000366210938,218.39999389648438,972400.0
|
|
2023-11-07,221.4499969482422,222.97000122070312,219.13999938964844,220.47000122070312,1136700.0
|
|
2023-11-08,222.60000610351562,223.72000122070312,219.97999572753906,222.47000122070312,689000.0
|
|
2023-11-09,225.4499969482422,232.0,220.92999267578125,223.25,2282000.0
|
|
2023-11-10,230.00999450683594,231.82000732421875,225.05999755859375,226.5500030517578,1788800.0
|
|
2023-11-13,226.3000030517578,227.8300018310547,223.0,225.1300048828125,1779100.0
|
|
2023-11-14,232.4199981689453,233.24000549316406,229.0500030517578,231.0,1596600.0
|
|
2023-11-15,231.50999450683594,235.4600067138672,230.97000122070312,233.10000610351562,1312100.0
|
|
2023-11-16,231.9499969482422,233.33999633789062,229.75,232.0,1259600.0
|
|
2023-11-17,231.66000366210938,232.8800048828125,230.6300048828125,232.8800048828125,1013600.0
|
|
2023-11-20,237.02000427246094,237.72000122070312,232.52000427246094,233.75999450683594,1236000.0
|
|
2023-11-21,236.67999267578125,238.83999633789062,235.60000610351562,236.52000427246094,955000.0
|
|
2023-11-22,234.25999450683594,238.99000549316406,233.89999389648438,238.00999450683594,1313700.0
|
|
2023-11-24,236.61000061035156,236.6999969482422,233.3300018310547,234.38999938964844,860800.0
|
|
2023-11-27,235.8300018310547,238.11000061035156,235.5800018310547,236.66000366210938,1746600.0
|
|
2023-11-28,237.3300018310547,237.6300048828125,234.4499969482422,235.0,2806000.0
|
|
2023-11-29,263.489990234375,270.6499938964844,252.55999755859375,255.08999633789062,9168700.0
|
|
2023-11-30,270.7200012207031,271.989990234375,260.9100036621094,264.260009765625,4494400.0
|
|
2023-12-01,272.9200134277344,273.6300048828125,266.2799987792969,269.2099914550781,2686200.0
|
|
2023-12-04,269.2200012207031,272.8999938964844,265.29998779296875,269.2699890136719,3375000.0
|
|
2023-12-05,267.760009765625,268.6199951171875,263.6000061035156,268.0199890136719,2490400.0
|
|
2023-12-06,267.32000732421875,271.6000061035156,266.7900085449219,267.3999938964844,1824200.0
|
|
2023-12-07,272.3800048828125,273.9200134277344,268.1400146484375,268.9200134277344,2009500.0
|
|
2023-12-08,273.4100036621094,274.8500061035156,269.54998779296875,270.05999755859375,1485100.0
|
|
2023-12-11,276.1099853515625,278.94000244140625,273.8999938964844,274.5899963378906,1949200.0
|
|
2023-12-12,276.75,278.0899963378906,274.7099914550781,275.6700134277344,2425100.0
|
|
2023-12-13,278.67999267578125,279.0,274.8500061035156,278.92999267578125,2687700.0
|
|
2023-12-14,270.7799987792969,279.8299865722656,270.510009765625,277.2799987792969,2930500.0
|
|
2023-12-15,272.70001220703125,274.8399963378906,269.6400146484375,271.5,3442400.0
|
|
2023-12-18,272.75,275.1199951171875,271.8699951171875,272.3699951171875,1317100.0
|
|
2023-12-19,273.9800109863281,275.7200012207031,271.8699951171875,273.1199951171875,1400700.0
|
|
2023-12-20,270.1499938964844,275.20001220703125,270.0899963378906,272.70001220703125,1369000.0
|
|
2023-12-21,272.8999938964844,273.3299865722656,270.2699890136719,272.510009765625,1201300.0
|
|
2023-12-22,272.57000732421875,275.80999755859375,271.3299865722656,274.010009765625,1178100.0
|
|
2023-12-26,273.9700012207031,274.4200134277344,272.44000244140625,272.57000732421875,798200.0
|
|
2023-12-27,273.70001220703125,274.7200012207031,272.45001220703125,274.2900085449219,759200.0
|
|
2023-12-28,276.0799865722656,277.0,272.7099914550781,274.1400146484375,839300.0
|
|
2023-12-29,276.05999755859375,277.6300048828125,274.04998779296875,275.42999267578125,975400.0
|
|
2024-01-02,268.2799987792969,274.92999267578125,263.8800048828125,273.7300109863281,2019600.0
|
|
2024-01-03,268.4100036621094,270.3800048828125,266.5299987792969,267.20001220703125,1711300.0
|
|
2024-01-04,267.0799865722656,268.57000732421875,264.1000061035156,267.54998779296875,1330100.0
|
|
2024-01-05,265.79998779296875,268.2799987792969,264.1400146484375,264.5199890136719,1781200.0
|
|
2024-01-08,272.94000244140625,273.57000732421875,265.1099853515625,265.54998779296875,1557700.0
|
|
2024-01-09,275.82000732421875,277.0799865722656,269.7900085449219,269.7900085449219,1093500.0
|
|
2024-01-10,276.80999755859375,278.55999755859375,274.80999755859375,275.739990234375,1220500.0
|
|
2024-01-11,278.9700012207031,279.260009765625,275.04998779296875,278.29998779296875,827300.0
|
|
2024-01-12,283.239990234375,283.3399963378906,277.8599853515625,278.9700012207031,1890200.0
|
|
2024-01-16,280.8900146484375,283.8299865722656,278.5400085449219,282.5199890136719,1077800.0
|
|
2024-01-17,281.32000732421875,282.6499938964844,276.6400146484375,278.79998779296875,1166500.0
|
|
2024-01-18,285.67999267578125,285.7799987792969,280.0899963378906,283.30999755859375,1192300.0
|
|
2024-01-19,289.989990234375,290.4599914550781,285.94000244140625,286.760009765625,1293700.0
|
|
2024-01-22,289.8800048828125,293.7099914550781,289.6400146484375,291.6700134277344,926800.0
|
|
2024-01-23,291.32000732421875,291.42999267578125,286.760009765625,289.9800109863281,767900.0
|
|
2024-01-24,295.5,297.44000244140625,291.3399963378906,293.0,1485900.0
|
|
2024-01-25,292.3599853515625,298.0,290.5899963378906,297.9200134277344,1189400.0
|
|
2024-01-26,288.6300048828125,292.6700134277344,288.54998779296875,292.3599853515625,1296500.0
|
|
2024-01-29,296.7300109863281,296.82000732421875,288.6300048828125,288.6300048828125,1296500.0
|
|
2024-01-30,294.8599853515625,297.6400146484375,294.5,295.4200134277344,766900.0
|
|
2024-01-31,291.07000732421875,294.3800048828125,288.760009765625,292.69000244140625,1244500.0
|
|
2024-02-01,294.0,295.260009765625,291.1000061035156,292.70001220703125,767800.0
|
|
2024-02-02,294.739990234375,295.3900146484375,292.2200012207031,292.8800048828125,1348100.0
|
|
2024-02-05,291.7300109863281,294.7900085449219,288.8399963378906,294.5799865722656,1063600.0
|
|
2024-02-06,288.6300048828125,293.0,284.6300048828125,293.0,1186400.0
|
|
2024-02-07,294.4200134277344,295.989990234375,289.0,291.3399963378906,1208100.0
|
|
2024-02-08,298.6499938964844,299.4599914550781,293.45001220703125,295.55999755859375,1086400.0
|
|
2024-02-09,304.8900146484375,308.95001220703125,299.1700134277344,300.0,1891800.0
|
|
2024-02-12,299.0899963378906,304.1700134277344,298.1700134277344,301.760009765625,1296000.0
|
|
2024-02-13,296.75,301.4700012207031,290.30999755859375,292.2099914550781,1616600.0
|
|
2024-02-14,302.239990234375,303.7699890136719,298.3900146484375,299.4100036621094,1475900.0
|
|
2024-02-15,305.0899963378906,306.25,301.3900146484375,304.5400085449219,1752300.0
|
|
2024-02-16,302.6700134277344,306.57000732421875,302.1400146484375,306.57000732421875,1406900.0
|
|
2024-02-20,301.9800109863281,304.8299865722656,297.42999267578125,303.0,1595000.0
|
|
2024-02-21,298.9599914550781,299.54998779296875,294.67999267578125,299.54998779296875,1225200.0
|
|
2024-02-22,306.6199951171875,308.9800109863281,303.55999755859375,308.5799865722656,1778900.0
|
|
2024-02-23,305.8800048828125,309.8599853515625,304.42999267578125,309.1000061035156,1463600.0
|
|
2024-02-26,307.2099914550781,311.2799987792969,306.6000061035156,308.0,4568000.0
|
|
2024-02-27,295.04998779296875,304.7900085449219,292.57000732421875,292.5899963378906,5858400.0
|
|
2024-02-28,295.1600036621094,295.9200134277344,289.7900085449219,294.2099914550781,2120000.0
|
|
2024-02-29,294.6600036621094,298.5,290.4800109863281,296.8900146484375,3206500.0
|
|
2024-03-01,291.9200134277344,296.44000244140625,289.25,295.8800048828125,4146500.0
|
|
2024-03-04,273.0199890136719,279.3599853515625,272.2799987792969,279.0,8220800.0
|
|
2024-03-05,266.739990234375,270.8999938964844,262.55999755859375,270.739990234375,4730000.0
|
|
2024-03-06,266.92999267578125,270.95001220703125,263.5799865722656,268.29998779296875,2772100.0
|
|
2024-03-07,264.739990234375,269.3900146484375,264.5,266.79998779296875,2671900.0
|
|
2024-03-08,264.32000732421875,269.19000244140625,263.69000244140625,264.32000732421875,2448000.0
|
|
2024-03-11,266.7200012207031,269.8599853515625,263.1199951171875,263.94000244140625,2233800.0
|
|
2024-03-12,271.2099914550781,272.6099853515625,267.0799865722656,267.0799865722656,2037700.0
|
|
2024-03-13,269.7300109863281,272.95001220703125,269.0299987792969,272.9100036621094,1656300.0
|
|
2024-03-14,272.0400085449219,272.5,267.8299865722656,271.2900085449219,1385500.0
|
|
2024-03-15,268.2699890136719,270.8599853515625,266.79998779296875,269.29998779296875,3321800.0
|
|
2024-03-18,272.6000061035156,273.3399963378906,269.2300109863281,270.6499938964844,1720700.0
|
|
2024-03-19,273.239990234375,274.3699951171875,269.010009765625,271.67999267578125,1370100.0
|
|
2024-03-20,276.4100036621094,277.1499938964844,270.8699951171875,273.0,1641500.0
|
|
2024-03-21,276.489990234375,280.260009765625,275.5299987792969,278.29998779296875,1648800.0
|
|
2024-03-22,277.5,279.25,274.260009765625,275.5,1542700.0
|
|
2024-03-25,275.67999267578125,278.1400146484375,274.0,277.70001220703125,1331300.0
|
|
2024-03-26,277.3800048828125,278.3299865722656,275.5199890136719,277.4800109863281,1039600.0
|
|
2024-03-27,273.6199951171875,279.989990234375,270.4700012207031,278.45001220703125,1681500.0
|
|
2024-03-28,272.75,275.8699951171875,272.44000244140625,274.0799865722656,1242200.0
|
|
2024-04-01,272.44000244140625,273.42999267578125,269.3599853515625,272.7699890136719,1333900.0
|
|
2024-04-02,271.6600036621094,273.239990234375,266.5400085449219,268.8800048828125,1588600.0
|
|
2024-04-03,268.8299865722656,272.6600036621094,268.7099914550781,270.1099853515625,1208400.0
|
|
2024-04-04,269.0799865722656,275.760009765625,269.0799865722656,272.5,1470600.0
|
|
2024-04-05,268.32000732421875,269.7200012207031,265.5400085449219,269.510009765625,1464300.0
|
|
2024-04-08,268.6099853515625,270.260009765625,266.3800048828125,267.55999755859375,1623300.0
|
|
2024-04-09,271.1000061035156,271.95001220703125,266.82000732421875,269.04998779296875,1235400.0
|
|
2024-04-10,266.8599853515625,270.0,265.0,267.1700134277344,1459100.0
|
|
2024-04-11,268.4700012207031,269.67999267578125,264.8599853515625,268.29998779296875,1103400.0
|
|
2024-04-12,263.69000244140625,267.6000061035156,263.3800048828125,265.3800048828125,1251100.0
|
|
2024-04-15,259.6300048828125,266.1499938964844,257.8399963378906,264.8299865722656,1367800.0
|
|
2024-04-16,257.69000244140625,260.20001220703125,256.7099914550781,259.70001220703125,2052500.0
|
|
2024-04-17,257.0199890136719,260.2799987792969,256.9200134277344,258.8900146484375,1258400.0
|
|
2024-04-18,255.63999938964844,258.25,254.27999877929688,257.3800048828125,1259500.0
|
|
2024-04-19,252.22000122070312,256.3599853515625,250.52000427246094,255.42999267578125,1535300.0
|
|
2024-04-22,253.52999877929688,254.82000732421875,251.0,254.35000610351562,1099100.0
|
|
2024-04-23,256.82000732421875,259.3399963378906,255.24000549316406,256.1400146484375,1286400.0
|
|
2024-04-24,255.74000549316406,258.94000244140625,254.42999267578125,257.989990234375,1163500.0
|
|
2024-04-25,254.05999755859375,256.95001220703125,250.58999633789062,254.0500030517578,1446100.0
|
|
2024-04-26,251.0399932861328,255.5399932861328,250.63999938964844,253.08999633789062,2549100.0
|
|
2024-04-29,248.77000427246094,252.4499969482422,248.19000244140625,251.3300018310547,2182000.0
|
|
2024-04-30,244.72999572753906,248.75999450683594,244.36000061035156,248.75999450683594,2674300.0
|
|
2024-05-01,244.9600067138672,249.92999267578125,241.13999938964844,245.3800048828125,2854400.0
|
|
2024-05-02,250.85000610351562,255.1999969482422,248.6999969482422,249.5800018310547,3929100.0
|
|
2024-05-03,255.77999877929688,258.0,252.36000061035156,253.14999389648438,3072600.0
|
|
2024-05-06,249.91000366210938,252.2899932861328,247.17999267578125,252.2899932861328,2881500.0
|
|
2024-05-07,249.42999267578125,251.22000122070312,247.66000366210938,249.3000030517578,1647200.0
|
|
2024-05-08,249.6300048828125,251.27999877929688,248.0399932861328,249.44000244140625,1475200.0
|
|
2024-05-09,245.9600067138672,250.8800048828125,245.88999938964844,250.3699951171875,2577000.0
|
|
2024-05-10,246.33999633789062,249.6699981689453,246.08999633789062,246.27999877929688,1582000.0
|
|
2024-05-13,247.0800018310547,248.8000030517578,246.1699981689453,246.1699981689453,2161700.0
|
|
2024-05-14,246.8800048828125,248.9600067138672,246.1199951171875,247.25,1737300.0
|
|
2024-05-15,251.30999755859375,252.97000122070312,247.0500030517578,247.89999389648438,2194300.0
|
|
2024-05-16,256.57000732421875,256.8900146484375,248.49000549316406,248.9600067138672,1887100.0
|
|
2024-05-17,257.92999267578125,259.4800109863281,256.2900085449219,257.4700012207031,2018500.0
|
|
2024-05-20,259.5,259.79998779296875,256.0,256.0299987792969,1880400.0
|
|
2024-05-21,258.8599853515625,259.8999938964844,256.989990234375,258.8699951171875,1939100.0
|
|
2024-05-22,259.8800048828125,263.0199890136719,258.8800048828125,260.0,2202100.0
|
|
2024-05-23,260.8999938964844,263.6600036621094,260.04998779296875,263.2699890136719,4409900.0
|
|
2024-05-24,220.91000366210938,236.9499969482422,219.38999938964844,232.19000244140625,15611200.0
|
|
2024-05-28,215.44000244140625,219.52999877929688,211.2899932861328,219.0399932861328,7423800.0
|
|
2024-05-29,211.5800018310547,216.05999755859375,211.19000244140625,214.99000549316406,3763700.0
|
|
2024-05-30,207.44000244140625,209.66000366210938,204.52000427246094,207.25,7025400.0
|
|
2024-05-31,211.4499969482422,213.05999755859375,207.86000061035156,208.0800018310547,6451900.0
|
|
2024-06-03,210.8300018310547,211.83999633789062,207.55999755859375,210.07000732421875,3238200.0
|
|
2024-06-04,211.1199951171875,212.82000732421875,209.0399932861328,211.85000610351562,3602000.0
|
|
2024-06-05,212.4600067138672,215.57000732421875,211.16000366210938,211.88999938964844,2558300.0
|
|
2024-06-06,214.9499969482422,216.77000427246094,212.3699951171875,212.77999877929688,2614900.0
|
|
2024-06-07,215.55999755859375,217.16000366210938,213.13999938964844,213.72000122070312,2412800.0
|
|
2024-06-10,212.72999572753906,215.0800018310547,209.83999633789062,213.3800048828125,2628000.0
|
|
2024-06-11,214.1300048828125,214.83999633789062,212.5,213.75,1915400.0
|
|
2024-06-12,210.92999267578125,215.27000427246094,210.49000549316406,215.25999450683594,2992200.0
|
|
2024-06-13,207.0800018310547,211.6999969482422,207.0,211.6999969482422,1928900.0
|
|
2024-06-14,209.47999572753906,210.8800048828125,207.11000061035156,208.07000732421875,1641800.0
|
|
2024-06-17,212.4600067138672,213.64999389648438,207.17999267578125,207.75999450683594,2039500.0
|
|
2024-06-18,207.69000244140625,212.85000610351562,207.3699951171875,211.0,2148300.0
|
|
2024-06-20,214.58999633789062,216.33999633789062,209.35000610351562,210.0,2843100.0
|
|
2024-06-21,219.08999633789062,219.6999969482422,216.27000427246094,216.77999877929688,5458600.0
|
|
2024-06-24,218.6999969482422,220.0,217.41000366210938,218.22000122070312,2369700.0
|
|
2024-06-25,217.3800048828125,219.58999633789062,216.91000366210938,219.27999877929688,1567100.0
|
|
2024-06-26,216.77999877929688,219.00999450683594,215.80999755859375,216.47999572753906,1827900.0
|
|
2024-06-27,223.36000061035156,224.13999938964844,217.25999450683594,217.5500030517578,1974000.0
|
|
2024-06-28,223.55999755859375,225.41000366210938,221.9600067138672,223.35000610351562,2677000.0
|
|
2024-07-01,224.72000122070312,225.41000366210938,219.57000732421875,223.0,1496000.0
|
|
2024-07-02,226.75999450683594,226.7899932861328,223.02000427246094,223.1199951171875,1715300.0
|
|
2024-07-03,225.5500030517578,228.9499969482422,225.35000610351562,227.1999969482422,882800.0
|
|
2024-07-05,229.1300048828125,229.35000610351562,224.00999450683594,224.9499969482422,1692700.0
|
|
2024-07-08,226.5399932861328,228.99000549316406,223.8300018310547,226.50999450683594,1674000.0
|
|
2024-07-09,223.08999633789062,226.22999572753906,221.52000427246094,225.32000732421875,1907500.0
|
|
2024-07-10,223.0800018310547,224.42999267578125,220.33999633789062,223.36000061035156,1769100.0
|
|
2024-07-11,226.80999755859375,228.13999938964844,222.75,223.7100067138672,2483000.0
|
|
2024-07-12,230.02000427246094,230.33999633789062,226.02000427246094,226.77999877929688,1686900.0
|
|
2024-07-15,232.47000122070312,233.86000061035156,230.0,230.6999969482422,2889500.0
|
|
2024-07-16,235.6300048828125,237.25,232.64999389648438,233.3000030517578,1652200.0
|
|
2024-07-17,231.6300048828125,237.47999572753906,231.27000427246094,233.60000610351562,2087200.0
|
|
2024-07-18,230.5800018310547,235.0,229.14999389648438,232.75999450683594,1724800.0
|
|
2024-07-19,227.49000549316406,227.97000122070312,218.4600067138672,219.3300018310547,2787300.0
|
|
2024-07-22,228.99000549316406,229.9499969482422,225.52000427246094,228.9199981689453,2292300.0
|
|
2024-07-23,226.0399932861328,232.24000549316406,225.8300018310547,230.0,1465200.0
|
|
2024-07-24,220.52000427246094,225.47000122070312,220.4600067138672,225.16000366210938,1657600.0
|
|
2024-07-25,227.0800018310547,232.8699951171875,223.5500030517578,224.0,2264000.0
|
|
2024-07-26,228.63999938964844,231.2100067138672,227.97999572753906,228.33999633789062,1003300.0
|
|
2024-07-29,227.1300048828125,229.99000549316406,226.33999633789062,228.6300048828125,1026200.0
|
|
2024-07-30,226.47999572753906,229.52000427246094,224.91000366210938,228.0,1470100.0
|
|
2024-07-31,227.1199951171875,231.24000549316406,225.88999938964844,229.64999389648438,1556900.0
|
|
2024-08-01,222.5800018310547,228.41000366210938,220.38999938964844,227.3300018310547,1349100.0
|
|
2024-08-02,214.86000061035156,220.0,212.1300048828125,218.47999572753906,2456500.0
|
|
2024-08-05,207.75,212.0,199.80999755859375,199.99000549316406,3103800.0
|
|
2024-08-06,211.25,214.0399932861328,207.72000122070312,209.38999938964844,2431800.0
|
|
2024-08-07,210.2100067138672,220.0500030517578,210.07000732421875,213.33999633789062,1918200.0
|
|
2024-08-08,212.17999267578125,214.11000061035156,210.67999267578125,212.67999267578125,2014400.0
|
|
2024-08-09,211.9499969482422,213.4600067138672,211.39999389648438,212.5,2072800.0
|
|
2024-08-12,210.57000732421875,213.39999389648438,209.8800048828125,211.9499969482422,2239000.0
|
|
2024-08-13,216.38999938964844,217.4499969482422,209.72999572753906,210.49000549316406,1819100.0
|
|
2024-08-14,222.83999633789062,223.6300048828125,216.16000366210938,216.2899932861328,2347200.0
|
|
2024-08-15,231.55999755859375,232.7100067138672,225.3000030517578,225.85000610351562,2753500.0
|
|
2024-08-16,231.74000549316406,232.97000122070312,230.32000732421875,232.08999633789062,1580300.0
|
|
2024-08-19,232.6300048828125,232.6999969482422,229.50999450683594,229.94000244140625,2108100.0
|
|
2024-08-20,232.4600067138672,234.44000244140625,231.02999877929688,232.6300048828125,1547000.0
|
|
2024-08-21,233.50999450683594,234.5399932861328,232.2899932861328,233.0,2209900.0
|
|
2024-08-22,231.0800018310547,236.74000549316406,230.5399932861328,234.64999389648438,5123000.0
|
|
2024-08-23,259.95001220703125,265.70001220703125,254.50999450683594,264.989990234375,9701900.0
|
|
2024-08-26,260.3699951171875,262.5,257.45001220703125,260.0,3196800.0
|
|
2024-08-27,264.67999267578125,266.82000732421875,259.42999267578125,260.0,2588000.0
|
|
2024-08-28,260.29998779296875,264.7799987792969,257.95001220703125,263.9800109863281,1851500.0
|
|
2024-08-29,262.3599853515625,265.3399963378906,261.1099853515625,262.3999938964844,1435000.0
|
|
2024-08-30,263.19000244140625,264.45001220703125,260.3500061035156,262.4100036621094,1707400.0
|
|
2024-09-03,260.32000732421875,265.57000732421875,258.82000732421875,262.989990234375,1584700.0
|
|
2024-09-04,258.6000061035156,260.1000061035156,257.07000732421875,258.8999938964844,1172500.0
|
|
2024-09-05,255.7899932861328,257.2799987792969,253.1999969482422,255.75,1446900.0
|
|
2024-09-06,254.60000610351562,259.6199951171875,251.25,257.92999267578125,2252100.0
|
|
2024-09-09,253.52000427246094,255.8300018310547,248.38999938964844,248.7100067138672,2741800.0
|
|
2024-09-10,255.5800018310547,256.17999267578125,252.32000732421875,256.17999267578125,1801800.0
|
|
2024-09-11,255.6199951171875,256.0,247.83999633789062,256.0,1912900.0
|
|
2024-09-12,251.19000244140625,256.75,250.67999267578125,256.3800048828125,1888000.0
|
|
2024-09-13,250.0500030517578,253.27000427246094,249.75999450683594,251.1300048828125,1506800.0
|
|
2024-09-16,249.2100067138672,253.38999938964844,247.44000244140625,250.22000122070312,1658400.0
|
|
2024-09-17,248.1199951171875,253.5,247.22000122070312,251.10000610351562,1696900.0
|
|
2024-09-18,248.47000122070312,251.44000244140625,243.49000549316406,248.08999633789062,2771300.0
|
|
2024-09-19,247.42999267578125,257.2099914550781,247.02999877929688,256.5,2768900.0
|
|
2024-09-20,248.2899932861328,249.1699981689453,246.17999267578125,246.49000549316406,3902000.0
|
|
2024-09-23,245.02999877929688,249.1699981689453,244.05999755859375,248.9199981689453,1387700.0
|
|
2024-09-24,246.9499969482422,249.30999755859375,244.5800018310547,245.05999755859375,1350700.0
|
|
2024-09-25,243.3699951171875,246.1199951171875,242.5,245.25999450683594,1262700.0
|
|
2024-09-26,245.42999267578125,245.7899932861328,241.58999633789062,244.99000549316406,1517000.0
|
|
2024-09-27,243.6199951171875,245.6199951171875,242.5399932861328,245.42999267578125,1237900.0
|
|
2024-09-30,244.41000366210938,245.41000366210938,241.5399932861328,243.16000366210938,1188800.0
|
|
2024-10-01,240.66000366210938,244.5,237.5399932861328,243.94000244140625,2631600.0
|
|
2024-10-02,237.14999389648438,240.60000610351562,233.3300018310547,240.60000610351562,2238700.0
|
|
2024-10-03,240.94000244140625,242.47999572753906,235.0,235.36000061035156,1682500.0
|
|
2024-10-04,242.35000610351562,246.91000366210938,241.55999755859375,244.89999389648438,1621500.0
|
|
2024-10-07,235.47000122070312,241.6199951171875,235.0,240.02999877929688,2084300.0
|
|
2024-10-08,239.47000122070312,239.64999389648438,234.49000549316406,235.9499969482422,1529800.0
|
|
2024-10-09,240.77000427246094,241.5,238.69000244140625,239.64999389648438,1237100.0
|
|
2024-10-10,245.16000366210938,246.64999389648438,238.80999755859375,238.80999755859375,1805200.0
|
|
2024-10-11,240.89999389648438,244.47000122070312,240.05999755859375,242.75,1713200.0
|
|
2024-10-14,242.47000122070312,242.97000122070312,240.1199951171875,242.3699951171875,1155600.0
|
|
2024-10-15,244.8300018310547,247.72000122070312,242.05999755859375,242.55999755859375,2187200.0
|
|
2024-10-16,240.22000122070312,245.99000549316406,239.49000549316406,244.83999633789062,1299800.0
|
|
2024-10-17,243.27000427246094,244.5800018310547,240.4600067138672,240.5,1494100.0
|
|
2024-10-18,244.47999572753906,245.75999450683594,242.17999267578125,243.27000427246094,955800.0
|
|
2024-10-21,243.75,244.7100067138672,242.25999450683594,243.25999450683594,898400.0
|
|
2024-10-22,246.75999450683594,247.08999633789062,243.32000732421875,244.0800018310547,1647300.0
|
|
2024-10-23,242.0399932861328,247.0,241.52999877929688,246.8699951171875,1875000.0
|
|
2024-10-24,236.82000732421875,244.5800018310547,235.47999572753906,244.38999938964844,1553300.0
|
|
2024-10-25,237.7100067138672,243.3800048828125,237.58999633789062,239.57000732421875,1339900.0
|
|
2024-10-28,234.9499969482422,239.91000366210938,234.63999938964844,239.8300018310547,1259500.0
|
|
2024-10-29,238.6300048828125,239.8300018310547,234.0,235.52000427246094,1110000.0
|
|
2024-10-30,238.27999877929688,240.5,236.50999450683594,236.92999267578125,952700.0
|
|
2024-10-31,233.85000610351562,238.0399932861328,233.75,238.0399932861328,1415800.0
|
|
2024-11-01,239.1199951171875,239.57000732421875,231.74000549316406,233.1699981689453,1804100.0
|
|
2024-11-04,241.13999938964844,242.5800018310547,237.77000427246094,237.77000427246094,1203000.0
|
|
2024-11-05,241.25,242.77999877929688,239.8000030517578,241.25,889100.0
|
|
2024-11-06,251.8000030517578,252.35000610351562,242.5,244.44000244140625,2016500.0
|
|
2024-11-07,257.9800109863281,258.8800048828125,251.52000427246094,252.1300048828125,2028700.0
|
|
2024-11-08,256.5400085449219,258.8800048828125,253.9199981689453,258.67999267578125,1729700.0
|
|
2024-11-11,264.1499938964844,264.55999755859375,255.00999450683594,257.2699890136719,2077200.0
|
|
2024-11-12,270.32000732421875,271.9700012207031,262.3399963378906,262.3399963378906,2669400.0
|
|
2024-11-13,276.510009765625,278.9800109863281,270.0,270.4200134277344,2746800.0
|
|
2024-11-14,271.489990234375,276.4800109863281,270.8900146484375,274.5899963378906,1681800.0
|
|
2024-11-15,259.4100036621094,269.3599853515625,258.6000061035156,266.7699890136719,2035700.0
|
|
2024-11-18,259.3599853515625,261.1400146484375,257.2200012207031,261.0299987792969,1237300.0
|
|
2024-11-19,259.8999938964844,260.010009765625,256.1300048828125,258.1300048828125,1073500.0
|
|
2024-11-20,259.44000244140625,261.30999755859375,256.7900085449219,261.0199890136719,1296300.0
|
|
2024-11-21,268.07000732421875,269.8299865722656,261.54998779296875,263.4100036621094,2189800.0
|
|
2024-11-22,267.75,271.5,266.05999755859375,270.32000732421875,1997700.0
|
|
2024-11-25,267.69000244140625,276.0,267.3800048828125,272.5,3352900.0
|
|
2024-11-26,270.19000244140625,271.2900085449219,267.0199890136719,268.8999938964844,4189900.0
|
|
2024-11-27,253.39999389648438,260.010009765625,237.17999267578125,237.5,13910300.0
|