1690 lines
147 KiB
Plaintext
1690 lines
147 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2018-03-16,33.0,33.470001220703125,26.059999465942383,27.5,16931900.0
|
|
2018-03-19,27.899999618530273,31.5,26.75,31.450000762939453,5892100.0
|
|
2018-03-20,30.3799991607666,30.90399932861328,28.06999969482422,28.40999984741211,3262000.0
|
|
2018-03-21,31.079999923706055,34.83000183105469,29.290000915527344,30.790000915527344,4460900.0
|
|
2018-03-22,29.829999923706055,31.8799991607666,28.559999465942383,30.0,3239500.0
|
|
2018-03-23,29.43000030517578,30.450000762939453,28.600000381469727,30.309999465942383,1247100.0
|
|
2018-03-26,27.829999923706055,30.937999725341797,27.299999237060547,30.6299991607666,1916700.0
|
|
2018-03-27,27.75,28.599000930786133,26.600000381469727,28.0,1719500.0
|
|
2018-03-28,27.530000686645508,28.190000534057617,27.0,27.350000381469727,824700.0
|
|
2018-03-29,28.06999969482422,28.454999923706055,26.799999237060547,27.75,1137600.0
|
|
2018-04-02,27.059999465942383,28.65999984741211,26.80699920654297,27.899999618530273,786700.0
|
|
2018-04-03,26.799999237060547,27.190000534057617,26.5,27.1299991607666,787500.0
|
|
2018-04-04,27.969999313354492,28.950000762939453,26.31999969482422,26.350000381469727,1023800.0
|
|
2018-04-05,28.530000686645508,29.149999618530273,27.969999313354492,28.610000610351562,1210400.0
|
|
2018-04-06,28.219999313354492,29.663000106811523,28.049999237060547,28.31999969482422,737300.0
|
|
2018-04-09,26.540000915527344,28.700000762939453,26.5,28.469999313354492,934500.0
|
|
2018-04-10,28.06999969482422,28.5,26.84000015258789,27.059999465942383,1068400.0
|
|
2018-04-11,27.709999084472656,29.459999084472656,27.399999618530273,28.030000686645508,795300.0
|
|
2018-04-12,27.959999084472656,28.59000015258789,27.774999618530273,27.809999465942383,258900.0
|
|
2018-04-13,27.479999542236328,28.700000762939453,27.030000686645508,28.700000762939453,418300.0
|
|
2018-04-16,28.989999771118164,29.0,27.565000534057617,27.889999389648438,401000.0
|
|
2018-04-17,28.75,29.972999572753906,28.6299991607666,29.309999465942383,951500.0
|
|
2018-04-18,28.649999618530273,29.0,28.0,28.959999084472656,377700.0
|
|
2018-04-19,28.030000686645508,28.94499969482422,27.75,28.649999618530273,265500.0
|
|
2018-04-20,27.219999313354492,28.229999542236328,27.030000686645508,28.049999237060547,522500.0
|
|
2018-04-23,26.860000610351562,27.579999923706055,26.5,27.200000762939453,626800.0
|
|
2018-04-24,27.139999389648438,27.969999313354492,27.0,27.0,393200.0
|
|
2018-04-25,28.110000610351562,28.450000762939453,26.850000381469727,27.09000015258789,415700.0
|
|
2018-04-26,28.649999618530273,28.809999465942383,28.17099952697754,28.399999618530273,396000.0
|
|
2018-04-27,28.709999084472656,28.93000030517578,28.410999298095703,28.860000610351562,197200.0
|
|
2018-04-30,29.889999389648438,30.059999465942383,28.700000762939453,28.700000762939453,399100.0
|
|
2018-05-01,29.1299991607666,30.030000686645508,29.0,29.799999237060547,418400.0
|
|
2018-05-02,29.950000762939453,30.059999465942383,29.010000228881836,29.31999969482422,265300.0
|
|
2018-05-03,27.56999969482422,28.75,26.75,28.75,1937300.0
|
|
2018-05-04,27.860000610351562,27.959999084472656,27.579999923706055,27.579999923706055,651300.0
|
|
2018-05-07,27.649999618530273,28.350000381469727,27.510000228881836,28.0,470200.0
|
|
2018-05-08,27.530000686645508,27.90999984741211,27.270000457763672,27.649999618530273,266400.0
|
|
2018-05-09,27.850000381469727,27.8700008392334,27.333999633789062,27.489999771118164,325500.0
|
|
2018-05-10,28.18000030517578,28.81999969482422,27.5,27.850000381469727,380900.0
|
|
2018-05-11,29.31999969482422,29.459999084472656,28.010000228881836,28.25,604500.0
|
|
2018-05-14,28.469999313354492,30.100000381469727,28.40999984741211,29.3700008392334,564800.0
|
|
2018-05-15,27.40999984741211,28.760000228881836,27.25,28.420000076293945,753500.0
|
|
2018-05-16,27.09000015258789,27.799999237060547,27.065000534057617,27.530000686645508,383100.0
|
|
2018-05-17,27.389999389648438,28.510000228881836,26.75200080871582,27.06999969482422,676300.0
|
|
2018-05-18,27.280000686645508,27.809999465942383,27.209999084472656,27.399999618530273,227400.0
|
|
2018-05-21,27.420000076293945,27.989999771118164,27.040000915527344,27.350000381469727,268300.0
|
|
2018-05-22,27.09000015258789,27.559999465942383,27.0,27.559999465942383,348700.0
|
|
2018-05-23,26.559999465942383,27.139999389648438,26.260000228881836,26.8799991607666,693400.0
|
|
2018-05-24,26.549999237060547,27.030000686645508,26.350000381469727,26.450000762939453,467800.0
|
|
2018-05-25,24.950000762939453,26.75,24.760000228881836,26.5,1034000.0
|
|
2018-05-29,25.6299991607666,26.139999389648438,25.0,25.0,731200.0
|
|
2018-05-30,25.5,26.399999618530273,25.111000061035156,25.940000534057617,763300.0
|
|
2018-05-31,26.260000228881836,26.329999923706055,25.06999969482422,25.6200008392334,725900.0
|
|
2018-06-01,28.18000030517578,28.200000762939453,26.360000610351562,26.360000610351562,849100.0
|
|
2018-06-04,29.209999084472656,29.399999618530273,28.389999389648438,28.389999389648438,1217700.0
|
|
2018-06-05,30.1299991607666,30.15999984741211,28.90999984741211,29.31999969482422,818100.0
|
|
2018-06-06,30.649999618530273,31.510000228881836,29.860000610351562,30.200000762939453,2051600.0
|
|
2018-06-07,37.790000915527344,42.15999984741211,34.849998474121094,36.0,10862900.0
|
|
2018-06-08,40.529998779296875,40.95000076293945,37.400001525878906,37.4900016784668,3254200.0
|
|
2018-06-11,41.25,43.97999954223633,40.59000015258789,40.959999084472656,3320600.0
|
|
2018-06-12,38.93000030517578,41.79999923706055,38.790000915527344,41.7599983215332,2774100.0
|
|
2018-06-13,38.83000183105469,39.869998931884766,38.29999923706055,39.11000061035156,1568600.0
|
|
2018-06-14,39.38999938964844,41.0,39.27000045776367,39.58000183105469,1952300.0
|
|
2018-06-15,41.0,42.720001220703125,38.935001373291016,38.95000076293945,3448000.0
|
|
2018-06-18,40.400001525878906,40.84000015258789,39.52000045776367,40.75,1760500.0
|
|
2018-06-19,39.15999984741211,39.9900016784668,36.36000061035156,39.88999938964844,3160600.0
|
|
2018-06-20,37.8849983215332,39.9900016784668,37.77000045776367,39.61000061035156,1292000.0
|
|
2018-06-21,35.209999084472656,38.08000183105469,35.189998626708984,38.08000183105469,2687000.0
|
|
2018-06-22,36.630001068115234,36.900001525878906,34.25,35.599998474121094,3702500.0
|
|
2018-06-25,36.36000061035156,37.81999969482422,34.38999938964844,36.380001068115234,2068800.0
|
|
2018-06-26,35.869998931884766,37.34000015258789,35.29999923706055,36.45000076293945,1090100.0
|
|
2018-06-27,34.61000061035156,36.895999908447266,34.310001373291016,35.779998779296875,1080400.0
|
|
2018-06-28,35.310001373291016,35.66999816894531,33.5099983215332,34.5,1206200.0
|
|
2018-06-29,35.75,36.900001525878906,34.279998779296875,35.70000076293945,1381700.0
|
|
2018-07-02,37.08000183105469,37.47999954223633,34.79999923706055,36.0,1355700.0
|
|
2018-07-03,36.43000030517578,37.790000915527344,35.599998474121094,37.459999084472656,761200.0
|
|
2018-07-05,36.66999816894531,36.81999969482422,35.279998779296875,36.61000061035156,624400.0
|
|
2018-07-06,38.0099983215332,38.779998779296875,36.54999923706055,36.70000076293945,1256600.0
|
|
2018-07-09,39.869998931884766,40.06999969482422,37.619998931884766,38.95000076293945,1279800.0
|
|
2018-07-10,38.540000915527344,40.34000015258789,38.150001525878906,40.34000015258789,1241200.0
|
|
2018-07-11,39.119998931884766,39.310001373291016,37.0099983215332,38.0,970200.0
|
|
2018-07-12,40.540000915527344,40.790000915527344,38.810001373291016,39.22999954223633,1003000.0
|
|
2018-07-13,39.7400016784668,40.77000045776367,39.119998931884766,40.68000030517578,724400.0
|
|
2018-07-16,41.119998931884766,41.43000030517578,39.02000045776367,39.65999984741211,896800.0
|
|
2018-07-17,41.880001068115234,41.97999954223633,40.17499923706055,41.119998931884766,1151100.0
|
|
2018-07-18,41.68000030517578,42.630001068115234,40.91999816894531,42.31999969482422,963100.0
|
|
2018-07-19,40.380001068115234,41.8650016784668,40.15999984741211,41.45000076293945,722200.0
|
|
2018-07-20,39.790000915527344,41.7599983215332,39.31800079345703,40.56999969482422,1290900.0
|
|
2018-07-23,41.380001068115234,42.43000030517578,39.0,39.619998931884766,947600.0
|
|
2018-07-24,39.810001373291016,42.540000915527344,38.099998474121094,41.52000045776367,1207900.0
|
|
2018-07-25,41.220001220703125,41.279998779296875,39.0,39.689998626708984,599900.0
|
|
2018-07-26,39.66999816894531,40.72999954223633,39.47999954223633,39.869998931884766,856700.0
|
|
2018-07-27,37.380001068115234,40.40999984741211,37.11000061035156,40.099998474121094,1134100.0
|
|
2018-07-30,36.220001220703125,37.72999954223633,35.18000030517578,37.290000915527344,1235600.0
|
|
2018-07-31,35.310001373291016,36.77000045776367,33.900001525878906,36.099998474121094,1391200.0
|
|
2018-08-01,36.060001373291016,36.22999954223633,35.191001892089844,35.599998474121094,508700.0
|
|
2018-08-02,37.029998779296875,37.465999603271484,35.32400131225586,35.65999984741211,868700.0
|
|
2018-08-03,37.33000183105469,37.632999420166016,36.347999572753906,37.16999816894531,647700.0
|
|
2018-08-06,36.59000015258789,38.66999816894531,36.060001373291016,37.41999816894531,692800.0
|
|
2018-08-07,37.25,38.29999923706055,36.75,37.060001373291016,501500.0
|
|
2018-08-08,37.040000915527344,38.43000030517578,36.77899932861328,37.40999984741211,546900.0
|
|
2018-08-09,38.290000915527344,39.59000015258789,37.08000183105469,37.08000183105469,703600.0
|
|
2018-08-10,38.189998626708984,38.63999938964844,37.150001525878906,38.209999084472656,457300.0
|
|
2018-08-13,38.060001373291016,39.22600173950195,37.54999923706055,38.43000030517578,565500.0
|
|
2018-08-14,37.52000045776367,38.59000015258789,36.77000045776367,38.029998779296875,633900.0
|
|
2018-08-15,36.349998474121094,37.404998779296875,35.5099983215332,37.02000045776367,1100400.0
|
|
2018-08-16,39.099998474121094,39.150001525878906,36.678001403808594,36.9900016784668,1754700.0
|
|
2018-08-17,40.290000915527344,41.0,38.55500030517578,38.91999816894531,1513200.0
|
|
2018-08-20,39.81999969482422,40.9900016784668,39.779998779296875,40.70000076293945,968500.0
|
|
2018-08-21,39.43000030517578,39.98899841308594,39.060001373291016,39.79999923706055,922700.0
|
|
2018-08-22,41.720001220703125,42.5,39.04999923706055,39.70000076293945,1956100.0
|
|
2018-08-23,42.54999923706055,43.900001525878906,41.26100158691406,41.5,1528500.0
|
|
2018-08-24,44.43000030517578,45.439998626708984,43.0,43.099998474121094,1892300.0
|
|
2018-08-27,47.2599983215332,47.86000061035156,45.11000061035156,45.119998931884766,2974300.0
|
|
2018-08-28,47.0,48.2400016784668,45.604000091552734,48.2400016784668,1696500.0
|
|
2018-08-29,47.15999984741211,48.0,46.5099983215332,47.0,738200.0
|
|
2018-08-30,43.900001525878906,47.970001220703125,43.7599983215332,47.29999923706055,1913100.0
|
|
2018-08-31,42.790000915527344,44.435001373291016,42.5,43.400001525878906,1279200.0
|
|
2018-09-04,44.2599983215332,45.13999938964844,41.36000061035156,43.0,1703600.0
|
|
2018-09-05,44.06999969482422,45.470001220703125,43.099998474121094,44.540000915527344,3305300.0
|
|
2018-09-06,41.869998931884766,42.689998626708984,39.619998931884766,42.0099983215332,3115300.0
|
|
2018-09-07,46.04999923706055,46.900001525878906,41.66999816894531,41.79999923706055,2573000.0
|
|
2018-09-10,45.7599983215332,47.790000915527344,43.65599822998047,45.189998626708984,2130400.0
|
|
2018-09-11,42.95000076293945,45.880001068115234,42.77000045776367,45.7400016784668,1932100.0
|
|
2018-09-12,42.68000030517578,43.369998931884766,40.5099983215332,41.369998931884766,6087700.0
|
|
2018-09-13,42.439998626708984,43.2599983215332,41.51499938964844,42.25,1935100.0
|
|
2018-09-14,42.63999938964844,43.810001373291016,42.099998474121094,42.279998779296875,1878900.0
|
|
2018-09-17,40.2599983215332,42.84000015258789,40.099998474121094,42.56999969482422,2203200.0
|
|
2018-09-18,39.75,40.56999969482422,39.119998931884766,40.0099983215332,1532900.0
|
|
2018-09-19,37.83000183105469,39.70000076293945,37.5099983215332,39.150001525878906,2170700.0
|
|
2018-09-20,38.81999969482422,39.5,37.08000183105469,37.599998474121094,1450100.0
|
|
2018-09-21,40.130001068115234,40.25,38.38999938964844,38.900001525878906,2187300.0
|
|
2018-09-24,41.43000030517578,41.81999969482422,39.060001373291016,39.060001373291016,1881500.0
|
|
2018-09-25,42.63999938964844,43.13999938964844,41.11000061035156,41.349998474121094,1683300.0
|
|
2018-09-26,41.970001220703125,42.80500030517578,41.099998474121094,42.0,1612600.0
|
|
2018-09-27,41.61000061035156,42.470001220703125,41.439998626708984,41.869998931884766,753400.0
|
|
2018-09-28,40.779998779296875,42.34000015258789,40.5,41.41999816894531,1178800.0
|
|
2018-10-01,39.93000030517578,41.939998626708984,39.7400016784668,41.5,1496400.0
|
|
2018-10-02,37.029998779296875,40.40999984741211,36.790000915527344,39.790000915527344,2329100.0
|
|
2018-10-03,38.209999084472656,38.61000061035156,36.369998931884766,38.06999969482422,1389700.0
|
|
2018-10-04,37.810001373291016,38.369998931884766,36.58000183105469,38.29999923706055,1315900.0
|
|
2018-10-05,37.040000915527344,37.777000427246094,35.599998474121094,37.52000045776367,1484000.0
|
|
2018-10-08,36.349998474121094,37.220001220703125,35.599998474121094,36.720001220703125,1166500.0
|
|
2018-10-09,35.72999954223633,37.20000076293945,35.630001068115234,36.189998626708984,1036200.0
|
|
2018-10-10,33.540000915527344,35.84000015258789,33.439998626708984,35.189998626708984,1923600.0
|
|
2018-10-11,34.54999923706055,36.06999969482422,33.0,33.0,2001600.0
|
|
2018-10-12,36.29999923706055,37.2400016784668,34.97999954223633,37.09000015258789,1437600.0
|
|
2018-10-15,36.86000061035156,37.59000015258789,35.70000076293945,36.29999923706055,1033800.0
|
|
2018-10-16,38.959999084472656,39.130001068115234,37.060001373291016,37.29999923706055,1126900.0
|
|
2018-10-17,37.90999984741211,39.119998931884766,37.18000030517578,39.099998474121094,1122900.0
|
|
2018-10-18,36.779998779296875,38.375,36.439998626708984,37.95000076293945,1071800.0
|
|
2018-10-19,35.68000030517578,37.90999984741211,35.560001373291016,37.11000061035156,1188400.0
|
|
2018-10-22,36.29999923706055,36.724998474121094,34.939998626708984,36.13999938964844,1063800.0
|
|
2018-10-23,35.529998779296875,36.0,34.099998474121094,35.22999954223633,1047700.0
|
|
2018-10-24,34.02000045776367,36.04999923706055,33.939998626708984,35.54999923706055,1020000.0
|
|
2018-10-25,35.75,36.20000076293945,34.02000045776367,34.599998474121094,890300.0
|
|
2018-10-26,33.75,35.0099983215332,33.2400016784668,34.4900016784668,1511500.0
|
|
2018-10-29,34.16999816894531,35.5,33.45000076293945,34.70000076293945,1279200.0
|
|
2018-10-30,35.4900016784668,35.67499923706055,33.47999954223633,33.970001220703125,859800.0
|
|
2018-10-31,36.290000915527344,36.869998931884766,35.189998626708984,36.59000015258789,1047800.0
|
|
2018-11-01,38.959999084472656,39.369998931884766,35.25,36.29999923706055,2498100.0
|
|
2018-11-02,39.41999816894531,39.849998474121094,38.06999969482422,39.2599983215332,1435300.0
|
|
2018-11-05,39.77000045776367,40.0,38.75299835205078,39.84000015258789,1028000.0
|
|
2018-11-06,40.970001220703125,41.08000183105469,39.61000061035156,39.810001373291016,912000.0
|
|
2018-11-07,41.0,42.290000915527344,40.34000015258789,41.06999969482422,1446100.0
|
|
2018-11-08,41.7400016784668,42.47999954223633,40.891998291015625,41.25,617500.0
|
|
2018-11-09,40.709999084472656,41.854000091552734,39.95000076293945,41.7400016784668,648700.0
|
|
2018-11-12,39.34000015258789,40.569000244140625,38.06999969482422,40.52000045776367,962600.0
|
|
2018-11-13,40.31999969482422,40.75,39.08000183105469,39.27000045776367,533700.0
|
|
2018-11-14,40.09000015258789,41.33000183105469,39.869998931884766,41.0,839600.0
|
|
2018-11-15,40.9900016784668,41.599998474121094,39.79999923706055,40.029998779296875,1518200.0
|
|
2018-11-16,37.650001525878906,40.38999938964844,37.56999969482422,40.2599983215332,1853600.0
|
|
2018-11-19,33.099998474121094,37.970001220703125,31.709999084472656,37.599998474121094,2994300.0
|
|
2018-11-20,32.25,34.04999923706055,30.719999313354492,31.280000686645508,2057400.0
|
|
2018-11-21,33.47999954223633,33.880001068115234,32.500999450683594,32.95000076293945,788100.0
|
|
2018-11-23,33.849998474121094,34.29999923706055,32.540000915527344,33.11000061035156,280500.0
|
|
2018-11-26,34.68000030517578,34.7599983215332,33.54999923706055,34.459999084472656,961800.0
|
|
2018-11-27,34.61000061035156,34.869998931884766,33.90999984741211,34.25,794800.0
|
|
2018-11-28,36.900001525878906,36.90999984741211,35.0099983215332,35.15999984741211,1315700.0
|
|
2018-11-29,37.560001373291016,37.84000015258789,36.58000183105469,36.58000183105469,1670200.0
|
|
2018-11-30,39.2599983215332,39.310001373291016,37.189998626708984,37.720001220703125,2068900.0
|
|
2018-12-03,39.119998931884766,41.0,38.380001068115234,40.9900016784668,2161100.0
|
|
2018-12-04,37.209999084472656,40.20000076293945,36.9900016784668,38.84000015258789,2092200.0
|
|
2018-12-06,42.97999954223633,43.058998107910156,37.150001525878906,38.29999923706055,5616200.0
|
|
2018-12-07,40.38999938964844,43.400001525878906,39.099998474121094,42.61000061035156,2129300.0
|
|
2018-12-10,40.599998474121094,41.900001525878906,39.18000030517578,39.29999923706055,1923700.0
|
|
2018-12-11,39.7599983215332,41.9900016784668,39.41999816894531,41.25,1825200.0
|
|
2018-12-12,41.220001220703125,42.720001220703125,40.20399856567383,40.75,1911100.0
|
|
2018-12-13,41.86000061035156,42.4900016784668,41.0099983215332,41.33000183105469,1258300.0
|
|
2018-12-14,42.470001220703125,44.0,41.0,41.11000061035156,2855100.0
|
|
2018-12-17,38.27000045776367,42.220001220703125,37.90999984741211,41.900001525878906,2557200.0
|
|
2018-12-18,39.599998474121094,40.099998474121094,38.2599983215332,38.2599983215332,1555100.0
|
|
2018-12-19,39.33000183105469,41.150001525878906,38.90999984741211,39.529998779296875,1888800.0
|
|
2018-12-20,37.22999954223633,40.09000015258789,36.141998291015625,39.25,2439900.0
|
|
2018-12-21,34.959999084472656,37.5099983215332,34.209999084472656,37.5,7189800.0
|
|
2018-12-24,35.54999923706055,36.95000076293945,34.40999984741211,34.40999984741211,1123000.0
|
|
2018-12-26,39.130001068115234,39.20000076293945,35.790000915527344,35.95000076293945,1308900.0
|
|
2018-12-27,40.16999816894531,40.20000076293945,38.0,38.18000030517578,1629600.0
|
|
2018-12-28,39.79999923706055,40.45000076293945,38.88399887084961,40.13999938964844,817400.0
|
|
2018-12-31,39.209999084472656,40.400001525878906,37.72999954223633,40.2400016784668,1515200.0
|
|
2019-01-02,39.810001373291016,40.939998626708984,38.0260009765625,38.38999938964844,1280700.0
|
|
2019-01-03,39.31999969482422,39.91999816894531,38.27000045776367,38.95000076293945,974800.0
|
|
2019-01-04,41.77000045776367,42.31999969482422,39.650001525878906,40.15999984741211,1782700.0
|
|
2019-01-07,43.560001373291016,43.983001708984375,41.869998931884766,41.970001220703125,2211000.0
|
|
2019-01-08,43.97999954223633,45.0099983215332,42.56399917602539,44.0,1568600.0
|
|
2019-01-09,44.880001068115234,45.0,43.36000061035156,43.68000030517578,1194500.0
|
|
2019-01-10,45.40999984741211,45.722999572753906,43.65299987792969,43.970001220703125,1303300.0
|
|
2019-01-11,45.20000076293945,45.869998931884766,44.68000030517578,44.90999984741211,1115200.0
|
|
2019-01-14,45.0099983215332,45.369998931884766,44.13999938964844,44.5099983215332,529100.0
|
|
2019-01-15,45.31999969482422,45.5,42.20000076293945,43.31999969482422,1146500.0
|
|
2019-01-16,44.150001525878906,45.59000015258789,43.439998626708984,45.5,1417900.0
|
|
2019-01-17,44.84000015258789,45.290000915527344,44.029998779296875,44.15999984741211,820100.0
|
|
2019-01-18,45.349998474121094,46.0,44.88999938964844,45.38999938964844,2477300.0
|
|
2019-01-22,44.59000015258789,45.220001220703125,43.61000061035156,45.099998474121094,1059900.0
|
|
2019-01-23,45.04999923706055,45.880001068115234,44.27000045776367,45.0,973800.0
|
|
2019-01-24,45.060001373291016,45.36000061035156,42.59000015258789,45.0,1125300.0
|
|
2019-01-25,45.88999938964844,46.68000030517578,45.08000183105469,45.56999969482422,2473900.0
|
|
2019-01-28,45.59000015258789,45.61000061035156,44.2599983215332,44.970001220703125,959700.0
|
|
2019-01-29,45.16999816894531,45.95000076293945,44.599998474121094,45.70000076293945,970900.0
|
|
2019-01-30,45.52000045776367,46.29499816894531,44.90999984741211,45.560001373291016,1129100.0
|
|
2019-01-31,48.369998931884766,48.849998474121094,45.099998474121094,45.369998931884766,3566400.0
|
|
2019-02-01,48.31999969482422,48.40999984741211,47.0,48.040000915527344,2014200.0
|
|
2019-02-04,49.06999969482422,49.75,48.04999923706055,48.41999816894531,2257100.0
|
|
2019-02-05,48.31999969482422,49.95000076293945,47.85200119018555,49.380001068115234,1603500.0
|
|
2019-02-06,47.75,48.65999984741211,46.52000045776367,48.0,1231800.0
|
|
2019-02-07,48.029998779296875,48.060001373291016,46.5099983215332,47.220001220703125,988000.0
|
|
2019-02-08,48.459999084472656,48.790000915527344,47.11000061035156,47.220001220703125,1023800.0
|
|
2019-02-11,48.59000015258789,49.28799819946289,48.18000030517578,48.90999984741211,1122800.0
|
|
2019-02-12,50.099998474121094,50.70000076293945,48.81999969482422,49.130001068115234,1493600.0
|
|
2019-02-13,49.0,50.900001525878906,48.88999938964844,50.459999084472656,1194800.0
|
|
2019-02-14,50.08000183105469,50.32600021362305,48.5,48.85499954223633,1315000.0
|
|
2019-02-15,50.11000061035156,50.79999923706055,49.70000076293945,50.400001525878906,1018100.0
|
|
2019-02-19,49.9900016784668,50.5,49.76499938964844,50.18000030517578,1004400.0
|
|
2019-02-20,49.83000183105469,50.58000183105469,49.2400016784668,50.18000030517578,943200.0
|
|
2019-02-21,49.66999816894531,50.18000030517578,48.81999969482422,50.040000915527344,631500.0
|
|
2019-02-22,49.779998779296875,50.56999969482422,49.52000045776367,50.060001373291016,1426000.0
|
|
2019-02-25,49.93000030517578,50.599998474121094,49.290000915527344,50.29999923706055,2270500.0
|
|
2019-02-26,50.0,50.099998474121094,49.47999954223633,50.029998779296875,1938700.0
|
|
2019-02-27,50.720001220703125,51.36000061035156,49.95000076293945,50.27000045776367,3252700.0
|
|
2019-02-28,49.68000030517578,51.0,49.08000183105469,51.0,2881600.0
|
|
2019-03-01,60.56999969482422,61.13999938964844,55.29999923706055,57.4900016784668,9658400.0
|
|
2019-03-04,58.029998779296875,61.63999938964844,56.61000061035156,60.61000061035156,4175900.0
|
|
2019-03-05,57.529998779296875,57.959999084472656,56.70000076293945,57.0,1748700.0
|
|
2019-03-06,58.27000045776367,59.25,57.23099899291992,57.400001525878906,2371000.0
|
|
2019-03-07,59.18000030517578,60.0,57.66999816894531,58.25,2242500.0
|
|
2019-03-08,60.540000915527344,60.709999084472656,57.02000045776367,58.22999954223633,2423600.0
|
|
2019-03-11,63.34000015258789,64.4000015258789,60.75,60.79999923706055,3669000.0
|
|
2019-03-12,63.650001525878906,65.0,62.59000015258789,63.349998474121094,2297600.0
|
|
2019-03-13,64.80000305175781,65.0199966430664,63.7599983215332,64.0,1889700.0
|
|
2019-03-14,66.94000244140625,67.33000183105469,64.80000305175781,65.0,2201400.0
|
|
2019-03-15,67.19000244140625,68.8499984741211,66.66000366210938,67.2300033569336,3089800.0
|
|
2019-03-18,67.27999877929688,68.4800033569336,66.18000030517578,67.38999938964844,1519500.0
|
|
2019-03-19,67.91000366210938,68.2229995727539,66.68000030517578,68.0,1103800.0
|
|
2019-03-20,67.48999786376953,68.30000305175781,66.55000305175781,67.73999786376953,1788100.0
|
|
2019-03-21,69.91999816894531,70.0,67.01000213623047,67.01000213623047,1550700.0
|
|
2019-03-22,66.01000213623047,70.9000015258789,65.43000030517578,69.9000015258789,3158900.0
|
|
2019-03-25,67.80999755859375,68.30000305175781,63.5,65.55000305175781,2430600.0
|
|
2019-03-26,71.02999877929688,72.69000244140625,67.93000030517578,68.66999816894531,4153200.0
|
|
2019-03-27,69.75,72.08999633789062,67.0,71.11000061035156,3130000.0
|
|
2019-03-28,71.05000305175781,71.98999786376953,69.27999877929688,69.9800033569336,2189700.0
|
|
2019-03-29,70.93000030517578,71.7300033569336,70.0199966430664,71.38999938964844,1782000.0
|
|
2019-04-01,70.73999786376953,72.94000244140625,69.55999755859375,72.0,1635900.0
|
|
2019-04-02,70.91000366210938,71.29499816894531,69.22000122070312,70.93000030517578,1460400.0
|
|
2019-04-03,69.33999633789062,71.45999908447266,69.30999755859375,71.30000305175781,1670200.0
|
|
2019-04-04,63.279998779296875,69.70999908447266,61.38999938964844,69.70999908447266,7484600.0
|
|
2019-04-05,63.13999938964844,64.69999694824219,62.5,63.5,2553900.0
|
|
2019-04-08,63.470001220703125,64.80000305175781,61.51499938964844,62.810001373291016,1603000.0
|
|
2019-04-09,64.94000244140625,65.61499786376953,63.5099983215332,64.70999908447266,2349500.0
|
|
2019-04-10,68.44000244140625,68.45999908447266,64.5,64.75,3402900.0
|
|
2019-04-11,67.75,68.81999969482422,66.69000244140625,68.2300033569336,1708900.0
|
|
2019-04-12,66.63999938964844,68.7300033569336,66.25,68.30999755859375,1241700.0
|
|
2019-04-15,67.04000091552734,67.99500274658203,66.01000213623047,66.58999633789062,1269200.0
|
|
2019-04-16,66.26000213623047,67.44999694824219,65.2699966430664,67.30000305175781,1378300.0
|
|
2019-04-17,62.43000030517578,66.5,62.060001373291016,66.44000244140625,2414900.0
|
|
2019-04-18,62.72999954223633,62.79999923706055,60.02000045776367,62.27000045776367,2081000.0
|
|
2019-04-22,64.26000213623047,64.4800033569336,62.400001525878906,62.5,1234600.0
|
|
2019-04-23,65.41999816894531,65.76000213623047,64.58000183105469,65.0,1170300.0
|
|
2019-04-24,64.98999786376953,66.26000213623047,64.06999969482422,65.93000030517578,1027200.0
|
|
2019-04-25,66.95999908447266,69.0,65.83000183105469,65.8499984741211,3386300.0
|
|
2019-04-26,66.94000244140625,67.69999694824219,65.26499938964844,66.7699966430664,1225700.0
|
|
2019-04-29,68.19999694824219,69.5,66.87000274658203,66.87000274658203,1776800.0
|
|
2019-04-30,68.30999755859375,69.19999694824219,66.43000030517578,67.95999908447266,1293000.0
|
|
2019-05-01,66.16999816894531,69.4000015258789,65.97000122070312,68.9800033569336,1551700.0
|
|
2019-05-02,65.66999816894531,67.1500015258789,64.43499755859375,65.87999725341797,1741700.0
|
|
2019-05-03,67.4000015258789,67.56999969482422,65.11000061035156,66.31999969482422,1147500.0
|
|
2019-05-06,69.5,69.98999786376953,63.404998779296875,65.01000213623047,2097300.0
|
|
2019-05-07,66.36000061035156,69.94999694824219,64.80000305175781,68.88999938964844,2758000.0
|
|
2019-05-08,67.61000061035156,68.19000244140625,65.58999633789062,66.33000183105469,1305000.0
|
|
2019-05-09,68.62000274658203,69.0,65.3949966430664,66.91000366210938,1867800.0
|
|
2019-05-10,73.55000305175781,74.58999633789062,68.23400115966797,68.76000213623047,5345000.0
|
|
2019-05-13,68.08999633789062,72.5199966430664,67.51000213623047,71.62000274658203,3355700.0
|
|
2019-05-14,72.05000305175781,72.86000061035156,69.69999694824219,69.97000122070312,2503800.0
|
|
2019-05-15,75.0199966430664,75.9000015258789,71.08599853515625,71.6500015258789,2661100.0
|
|
2019-05-16,78.66000366210938,79.33000183105469,75.12999725341797,75.12999725341797,2544500.0
|
|
2019-05-17,78.79000091552734,80.37999725341797,77.54000091552734,77.68000030517578,2481200.0
|
|
2019-05-20,76.63999938964844,77.88999938964844,74.81999969482422,77.5999984741211,2121700.0
|
|
2019-05-21,76.08999633789062,78.19000244140625,75.51000213623047,77.52999877929688,1651300.0
|
|
2019-05-22,75.88999938964844,77.88999938964844,75.30999755859375,75.30999755859375,1531400.0
|
|
2019-05-23,73.44999694824219,75.30999755859375,72.19000244140625,75.25,2554400.0
|
|
2019-05-24,73.76000213623047,75.11000061035156,72.85600280761719,74.11000061035156,1588700.0
|
|
2019-05-28,74.23999786376953,76.76000213623047,73.60700225830078,74.58000183105469,2385500.0
|
|
2019-05-29,71.1500015258789,73.04000091552734,70.58000183105469,72.87999725341797,3162000.0
|
|
2019-05-30,72.98999786376953,74.55000305175781,71.55000305175781,71.83999633789062,4186500.0
|
|
2019-05-31,68.62999725341797,72.72000122070312,66.41999816894531,71.9800033569336,5813400.0
|
|
2019-06-03,66.9000015258789,69.5999984741211,65.30400085449219,68.66000366210938,3906400.0
|
|
2019-06-04,71.95999908447266,72.125,67.26000213623047,68.0,3323800.0
|
|
2019-06-05,72.44999694824219,74.0199966430664,71.20999908447266,72.97000122070312,2554100.0
|
|
2019-06-06,72.33000183105469,73.16999816894531,71.06999969482422,72.5,1926200.0
|
|
2019-06-07,75.51000213623047,76.0,72.44999694824219,72.5,3024200.0
|
|
2019-06-10,76.91999816894531,79.38999938964844,76.61000061035156,76.76000213623047,2584100.0
|
|
2019-06-11,75.83000183105469,78.14299774169922,73.11000061035156,77.18000030517578,2842300.0
|
|
2019-06-12,77.16999816894531,77.33000183105469,74.41000366210938,76.0,1433000.0
|
|
2019-06-13,79.72000122070312,80.19999694824219,76.51000213623047,77.38999938964844,4243200.0
|
|
2019-06-14,77.66999816894531,79.70999908447266,76.83999633789062,79.69999694824219,1949200.0
|
|
2019-06-17,76.73999786376953,78.9800033569336,75.80000305175781,78.43000030517578,2101500.0
|
|
2019-06-18,78.0,78.93000030517578,76.61000061035156,77.91999816894531,2320300.0
|
|
2019-06-19,79.87999725341797,80.06999969482422,77.31999969482422,78.62999725341797,2642500.0
|
|
2019-06-20,79.18000030517578,82.25,78.18000030517578,80.80000305175781,3184500.0
|
|
2019-06-21,77.23999786376953,78.88999938964844,76.8499984741211,78.88999938964844,2786700.0
|
|
2019-06-24,75.45999908447266,77.80000305175781,74.3010025024414,77.72000122070312,2691000.0
|
|
2019-06-25,73.81999969482422,76.26000213623047,73.05000305175781,75.4800033569336,2089600.0
|
|
2019-06-26,74.30000305175781,75.98999786376953,73.9010009765625,74.8499984741211,1741700.0
|
|
2019-06-27,77.5,78.08999633789062,74.81999969482422,75.95999908447266,2244000.0
|
|
2019-06-28,76.63999938964844,78.01000213623047,76.34100341796875,78.01000213623047,8153500.0
|
|
2019-07-01,76.61000061035156,78.4000015258789,75.0,78.2300033569336,1516600.0
|
|
2019-07-02,78.95999908447266,79.63999938964844,76.5,76.83000183105469,2047100.0
|
|
2019-07-03,80.63999938964844,80.93000030517578,78.5,79.16000366210938,3215000.0
|
|
2019-07-05,83.05999755859375,83.4219970703125,79.0199966430664,80.52999877929688,2726200.0
|
|
2019-07-08,83.79000091552734,84.56999969482422,81.19999694824219,82.56999969482422,2850100.0
|
|
2019-07-09,84.30999755859375,84.41000366210938,82.55000305175781,83.01000213623047,1463700.0
|
|
2019-07-10,83.29000091552734,85.5,83.16000366210938,84.62000274658203,2189000.0
|
|
2019-07-11,82.27999877929688,84.24199676513672,80.44000244140625,83.8499984741211,1853200.0
|
|
2019-07-12,81.87000274658203,82.80000305175781,80.61000061035156,82.4000015258789,1070800.0
|
|
2019-07-15,83.79000091552734,84.6449966430664,81.93000030517578,82.44000244140625,1628900.0
|
|
2019-07-16,82.58999633789062,84.83999633789062,81.87999725341797,83.87999725341797,1691300.0
|
|
2019-07-17,82.0,83.18000030517578,81.1500015258789,82.94999694824219,1687700.0
|
|
2019-07-18,82.37999725341797,82.52999877929688,81.01000213623047,81.83000183105469,1626400.0
|
|
2019-07-19,82.68000030517578,85.5,82.52999877929688,83.79000091552734,1843900.0
|
|
2019-07-22,84.0,85.1500015258789,83.0199966430664,83.25,1155900.0
|
|
2019-07-23,84.0,85.0999984741211,82.52999877929688,85.0,1277200.0
|
|
2019-07-24,86.69000244140625,86.83999633789062,82.94300079345703,83.80999755859375,2084500.0
|
|
2019-07-25,86.41999816894531,86.66999816894531,84.78099822998047,86.51000213623047,1623400.0
|
|
2019-07-26,88.20999908447266,89.54000091552734,86.69999694824219,87.0,2000600.0
|
|
2019-07-29,85.56999969482422,88.68000030517578,82.5199966430664,88.5,2595300.0
|
|
2019-07-30,84.68000030517578,85.93000030517578,83.86000061035156,84.69999694824219,1159200.0
|
|
2019-07-31,84.2699966430664,86.29000091552734,83.0,85.19999694824219,1744000.0
|
|
2019-08-01,85.26000213623047,85.91999816894531,83.66100311279297,84.83000183105469,1801400.0
|
|
2019-08-02,83.4800033569336,84.5,81.04000091552734,84.13999938964844,2072000.0
|
|
2019-08-05,78.16999816894531,80.197998046875,76.2699966430664,80.0,2863400.0
|
|
2019-08-06,79.94000244140625,81.69999694824219,79.20999908447266,79.91000366210938,2186900.0
|
|
2019-08-07,81.22000122070312,81.7300033569336,77.30000305175781,79.0,1681900.0
|
|
2019-08-08,84.72000122070312,84.98999786376953,81.75,82.87999725341797,1590000.0
|
|
2019-08-09,85.18000030517578,86.41000366210938,84.11000061035156,84.38999938964844,1337600.0
|
|
2019-08-12,83.20999908447266,84.93000030517578,82.25,84.69999694824219,1525900.0
|
|
2019-08-13,85.04000091552734,85.58999633789062,82.51000213623047,83.02999877929688,1118400.0
|
|
2019-08-14,81.5,83.6500015258789,79.23999786376953,83.36000061035156,2121800.0
|
|
2019-08-15,79.18000030517578,82.6989974975586,78.20500183105469,82.26000213623047,1838800.0
|
|
2019-08-16,80.91000366210938,81.88600158691406,79.9000015258789,80.0,1482400.0
|
|
2019-08-19,71.80000305175781,80.44999694824219,71.0999984741211,80.27999877929688,8783400.0
|
|
2019-08-20,70.80000305175781,71.70899963378906,69.87000274658203,71.5,3640200.0
|
|
2019-08-21,72.98999786376953,74.51000213623047,71.33999633789062,71.55999755859375,2746900.0
|
|
2019-08-22,72.54000091552734,73.78900146484375,70.81999969482422,73.6500015258789,1862900.0
|
|
2019-08-23,71.27999877929688,74.33999633789062,71.0,72.5,1843200.0
|
|
2019-08-26,71.77999877929688,72.45999908447266,70.05999755859375,72.0999984741211,1716400.0
|
|
2019-08-27,71.45999908447266,72.94999694824219,70.16000366210938,72.37999725341797,961300.0
|
|
2019-08-28,69.16000366210938,70.91999816894531,68.5,70.91999816894531,1699500.0
|
|
2019-08-29,70.51000213623047,70.87000274658203,68.94999694824219,70.19999694824219,1506800.0
|
|
2019-08-30,68.73999786376953,71.25299835205078,67.77999877929688,70.88999938964844,1958200.0
|
|
2019-09-03,65.66999816894531,68.9000015258789,65.2959976196289,68.08999633789062,2326400.0
|
|
2019-09-04,67.91000366210938,68.01000213623047,66.02999877929688,66.5199966430664,2606800.0
|
|
2019-09-05,66.9800033569336,68.94000244140625,63.689998626708984,68.94000244140625,4720400.0
|
|
2019-09-06,64.05000305175781,66.4800033569336,63.869998931884766,65.86000061035156,3384300.0
|
|
2019-09-09,62.02000045776367,65.38999938964844,60.560001373291016,64.30999755859375,5137900.0
|
|
2019-09-10,61.599998474121094,64.48999786376953,60.029998779296875,60.939998626708984,6961700.0
|
|
2019-09-11,49.66999816894531,50.15999984741211,46.040000915527344,48.36000061035156,26845800.0
|
|
2019-09-12,49.59000015258789,51.400001525878906,48.417999267578125,50.70000076293945,7085800.0
|
|
2019-09-13,47.47999954223633,49.400001525878906,47.279998779296875,49.34000015258789,4892800.0
|
|
2019-09-16,47.619998931884766,48.724998474121094,46.85300064086914,47.02000045776367,2863800.0
|
|
2019-09-17,50.63999938964844,51.54999923706055,48.0,48.04999923706055,7088100.0
|
|
2019-09-18,51.95000076293945,52.619998931884766,49.86000061035156,50.75,6867600.0
|
|
2019-09-19,50.349998474121094,53.150001525878906,48.90999984741211,52.15999984741211,5432500.0
|
|
2019-09-20,51.45000076293945,52.36000061035156,50.36000061035156,50.66999816894531,6801900.0
|
|
2019-09-23,50.31999969482422,52.08000183105469,50.220001220703125,51.20000076293945,2970100.0
|
|
2019-09-24,49.22999954223633,51.97999954223633,48.93000030517578,51.45000076293945,3343200.0
|
|
2019-09-25,48.88999938964844,49.380001068115234,47.369998931884766,48.869998931884766,3053800.0
|
|
2019-09-26,48.77000045776367,49.8849983215332,48.45000076293945,49.20000076293945,2363500.0
|
|
2019-09-27,46.9900016784668,49.0,46.310001373291016,48.86000061035156,2877900.0
|
|
2019-09-30,47.2599983215332,47.72999954223633,46.060001373291016,46.869998931884766,2122100.0
|
|
2019-10-01,47.02000045776367,47.650001525878906,46.029998779296875,47.400001525878906,2177600.0
|
|
2019-10-02,46.939998626708984,47.20000076293945,46.119998931884766,46.459999084472656,2286400.0
|
|
2019-10-03,48.970001220703125,49.310001373291016,46.68000030517578,47.599998474121094,3225500.0
|
|
2019-10-04,49.209999084472656,49.77000045776367,47.880001068115234,49.310001373291016,1897500.0
|
|
2019-10-07,49.880001068115234,50.58000183105469,49.24700164794922,49.369998931884766,2720600.0
|
|
2019-10-08,46.900001525878906,49.3849983215332,46.81999969482422,49.36000061035156,2435100.0
|
|
2019-10-09,48.220001220703125,48.7400016784668,47.369998931884766,47.369998931884766,1346300.0
|
|
2019-10-10,47.29999923706055,48.2400016784668,47.029998779296875,48.16999816894531,2330700.0
|
|
2019-10-11,48.119998931884766,48.66999816894531,47.154998779296875,47.880001068115234,2346100.0
|
|
2019-10-14,47.5,48.279998779296875,47.2599983215332,48.150001525878906,1886800.0
|
|
2019-10-15,46.3849983215332,47.939998626708984,46.15999984741211,47.59000015258789,2458100.0
|
|
2019-10-16,45.650001525878906,46.0,44.5,45.099998474121094,2634200.0
|
|
2019-10-17,45.150001525878906,45.90999984741211,44.779998779296875,45.72999954223633,1343100.0
|
|
2019-10-18,42.84000015258789,45.150001525878906,41.650001525878906,44.88999938964844,5720300.0
|
|
2019-10-21,42.16999816894531,43.316001892089844,41.869998931884766,42.869998931884766,2239600.0
|
|
2019-10-22,40.75,43.04999923706055,40.47999954223633,42.599998474121094,2573200.0
|
|
2019-10-23,41.09000015258789,42.099998474121094,40.04999923706055,40.209999084472656,2805600.0
|
|
2019-10-24,43.33000183105469,43.40999984741211,41.11000061035156,41.65999984741211,2794000.0
|
|
2019-10-25,42.86000061035156,43.45000076293945,41.91999816894531,43.380001068115234,1411600.0
|
|
2019-10-28,42.40999984741211,43.45500183105469,42.18000030517578,43.34000015258789,1338800.0
|
|
2019-10-29,43.119998931884766,44.11000061035156,42.5099983215332,42.65999984741211,1580100.0
|
|
2019-10-30,45.15999984741211,45.58000183105469,42.42100143432617,43.70000076293945,3486700.0
|
|
2019-10-31,43.97999954223633,45.5,42.439998626708984,45.29999923706055,2164100.0
|
|
2019-11-01,45.0,45.0,43.279998779296875,44.0,1592400.0
|
|
2019-11-04,44.36000061035156,45.439998626708984,44.040000915527344,45.209999084472656,1366000.0
|
|
2019-11-05,44.43000030517578,45.22999954223633,43.45000076293945,44.70000076293945,1593000.0
|
|
2019-11-06,43.90999984741211,45.63999938964844,43.43000030517578,44.88999938964844,1822400.0
|
|
2019-11-07,42.54999923706055,44.5,42.290000915527344,44.5,2179200.0
|
|
2019-11-08,43.900001525878906,44.0099983215332,42.34000015258789,42.54999923706055,2117300.0
|
|
2019-11-11,44.06999969482422,44.439998626708984,43.369998931884766,43.79999923706055,1035300.0
|
|
2019-11-12,44.77000045776367,45.349998474121094,44.20000076293945,44.599998474121094,1993000.0
|
|
2019-11-13,44.81999969482422,45.2239990234375,44.380001068115234,44.810001373291016,1207900.0
|
|
2019-11-14,45.31999969482422,46.060001373291016,44.83000183105469,44.83000183105469,1554100.0
|
|
2019-11-15,45.83000183105469,46.04999923706055,44.599998474121094,45.599998474121094,1885800.0
|
|
2019-11-18,44.5099983215332,46.09000015258789,44.45000076293945,46.0,2742000.0
|
|
2019-11-19,46.220001220703125,46.68000030517578,45.060001373291016,45.2400016784668,3037800.0
|
|
2019-11-20,46.599998474121094,47.665000915527344,45.599998474121094,46.54999923706055,2541400.0
|
|
2019-11-21,45.41999816894531,46.95000076293945,45.130001068115234,46.77000045776367,2120100.0
|
|
2019-11-22,46.31999969482422,46.45000076293945,45.220001220703125,45.959999084472656,1524100.0
|
|
2019-11-25,50.38999938964844,51.060001373291016,48.05500030517578,48.15999984741211,5551600.0
|
|
2019-11-26,51.65999984741211,52.68000030517578,50.064998626708984,50.31999969482422,4011300.0
|
|
2019-11-27,52.060001373291016,52.68000030517578,51.400001525878906,52.0,2250400.0
|
|
2019-11-29,52.130001068115234,52.34299850463867,51.439998626708984,52.040000915527344,1184100.0
|
|
2019-12-02,51.06999969482422,52.165000915527344,49.40999984741211,52.06999969482422,4164600.0
|
|
2019-12-03,52.79999923706055,53.06999969482422,48.630001068115234,49.29999923706055,4494500.0
|
|
2019-12-04,49.849998474121094,50.5,47.209999084472656,48.7400016784668,7754300.0
|
|
2019-12-05,48.11000061035156,50.15999984741211,47.709999084472656,49.79999923706055,3181000.0
|
|
2019-12-06,46.70000076293945,48.4900016784668,46.33000183105469,48.38999938964844,3071500.0
|
|
2019-12-09,47.29999923706055,47.86000061035156,46.5,46.5,1649900.0
|
|
2019-12-10,46.130001068115234,47.25,45.720001220703125,47.0,2126200.0
|
|
2019-12-11,45.20000076293945,46.33000183105469,44.540000915527344,46.279998779296875,2250500.0
|
|
2019-12-12,45.189998626708984,45.68000030517578,44.61000061035156,45.130001068115234,1475700.0
|
|
2019-12-13,45.97999954223633,46.0,44.56999969482422,45.22999954223633,1520000.0
|
|
2019-12-16,46.959999084472656,47.0,45.310001373291016,46.04999923706055,1801800.0
|
|
2019-12-17,46.52000045776367,47.279998779296875,46.119998931884766,46.130001068115234,1829400.0
|
|
2019-12-18,47.2400016784668,47.790000915527344,46.29999923706055,46.619998931884766,1634900.0
|
|
2019-12-19,47.90999984741211,47.970001220703125,46.33000183105469,47.029998779296875,1624900.0
|
|
2019-12-20,49.130001068115234,49.20000076293945,47.70000076293945,48.060001373291016,2670600.0
|
|
2019-12-23,48.16999816894531,49.61000061035156,48.0099983215332,49.20000076293945,1750900.0
|
|
2019-12-24,47.7400016784668,48.43000030517578,47.470001220703125,48.400001525878906,637700.0
|
|
2019-12-26,48.15999984741211,48.66999816894531,47.650001525878906,48.0,893000.0
|
|
2019-12-27,47.61000061035156,48.5,47.2599983215332,48.5,1134700.0
|
|
2019-12-30,46.5,47.28900146484375,45.61000061035156,47.25,1484800.0
|
|
2019-12-31,46.5,46.70899963378906,45.849998474121094,46.11000061035156,1256300.0
|
|
2020-01-02,47.33000183105469,47.900001525878906,46.5099983215332,46.869998931884766,1377200.0
|
|
2020-01-03,47.380001068115234,47.88999938964844,46.52000045776367,46.619998931884766,1165200.0
|
|
2020-01-06,48.70000076293945,48.959999084472656,46.810001373291016,46.900001525878906,1534600.0
|
|
2020-01-07,48.400001525878906,49.689998626708984,48.16999816894531,49.040000915527344,1714900.0
|
|
2020-01-08,50.75,51.75,47.79999923706055,48.13999938964844,3232500.0
|
|
2020-01-09,54.0,54.08000183105469,51.040000915527344,51.15999984741211,4279200.0
|
|
2020-01-10,55.0,55.349998474121094,53.95000076293945,54.0,4006000.0
|
|
2020-01-13,59.619998931884766,59.79999923706055,55.45000076293945,55.5,3985700.0
|
|
2020-01-14,59.540000915527344,59.88999938964844,57.0,59.61000061035156,3445600.0
|
|
2020-01-15,59.9900016784668,60.7599983215332,58.36000061035156,58.810001373291016,2909000.0
|
|
2020-01-16,61.81999969482422,61.84000015258789,59.7599983215332,60.0099983215332,2916700.0
|
|
2020-01-17,59.43000030517578,62.290000915527344,58.90999984741211,62.0,3098900.0
|
|
2020-01-21,60.5099983215332,61.0,58.33000183105469,59.290000915527344,2175300.0
|
|
2020-01-22,59.91999816894531,62.689998626708984,59.869998931884766,61.119998931884766,2726300.0
|
|
2020-01-23,59.310001373291016,60.380001068115234,59.073001861572266,59.9900016784668,1825400.0
|
|
2020-01-24,57.79999923706055,60.45000076293945,57.130001068115234,59.70000076293945,2359300.0
|
|
2020-01-27,56.040000915527344,56.58000183105469,54.75,55.54999923706055,2068400.0
|
|
2020-01-28,56.5,56.90999984741211,56.02000045776367,56.52000045776367,1165300.0
|
|
2020-01-29,57.130001068115234,57.63999938964844,56.08000183105469,56.93000030517578,1359900.0
|
|
2020-01-30,57.689998626708984,58.20000076293945,56.5099983215332,56.90999984741211,1375700.0
|
|
2020-01-31,56.09000015258789,57.90999984741211,55.939998626708984,57.75,1823400.0
|
|
2020-02-03,56.81999969482422,57.09000015258789,55.849998474121094,56.560001373291016,951100.0
|
|
2020-02-04,58.880001068115234,59.630001068115234,57.68000030517578,58.189998626708984,1431400.0
|
|
2020-02-05,58.5099983215332,60.400001525878906,58.09000015258789,60.0,1635900.0
|
|
2020-02-06,58.400001525878906,59.0,57.0099983215332,59.0,1015300.0
|
|
2020-02-07,58.970001220703125,59.880001068115234,57.9900016784668,58.380001068115234,955800.0
|
|
2020-02-10,60.84000015258789,61.0,58.7400016784668,59.04999923706055,1130500.0
|
|
2020-02-11,60.91999816894531,61.599998474121094,59.65999984741211,61.2599983215332,1366200.0
|
|
2020-02-12,60.47999954223633,61.43000030517578,59.060001373291016,61.220001220703125,1569500.0
|
|
2020-02-13,61.900001525878906,62.255001068115234,59.900001525878906,60.09000015258789,1672200.0
|
|
2020-02-14,62.11000061035156,63.06999969482422,61.720001220703125,62.15999984741211,1334800.0
|
|
2020-02-18,63.86000061035156,65.5,61.650001525878906,62.0,2576500.0
|
|
2020-02-19,65.16999816894531,65.80999755859375,64.01000213623047,64.63999938964844,2236300.0
|
|
2020-02-20,65.18000030517578,66.5,62.54999923706055,65.47000122070312,4711000.0
|
|
2020-02-21,54.5099983215332,58.290000915527344,52.2599983215332,56.71500015258789,13200700.0
|
|
2020-02-24,51.86000061035156,53.47999954223633,50.0,50.16999816894531,3711400.0
|
|
2020-02-25,50.40999984741211,53.400001525878906,49.720001220703125,52.779998779296875,3310800.0
|
|
2020-02-26,51.33000183105469,52.119998931884766,50.75,51.0,2114500.0
|
|
2020-02-27,49.7400016784668,51.83000183105469,48.5,49.9900016784668,2617100.0
|
|
2020-02-28,51.9900016784668,52.0,48.040000915527344,48.14500045776367,3012600.0
|
|
2020-03-02,52.779998779296875,53.16999816894531,50.90999984741211,52.810001373291016,1990200.0
|
|
2020-03-03,51.33000183105469,53.150001525878906,50.20000076293945,52.65999984741211,1771000.0
|
|
2020-03-04,53.38999938964844,53.43000030517578,51.77000045776367,52.38999938964844,1491500.0
|
|
2020-03-05,53.36000061035156,53.810001373291016,52.040000915527344,52.619998931884766,1603100.0
|
|
2020-03-06,49.38999938964844,53.040000915527344,48.22999954223633,53.0,2984100.0
|
|
2020-03-09,43.939998626708984,46.400001525878906,43.619998931884766,44.95000076293945,2974600.0
|
|
2020-03-10,47.0099983215332,47.2400016784668,43.470001220703125,46.150001525878906,2989400.0
|
|
2020-03-11,42.880001068115234,46.45000076293945,42.20000076293945,45.790000915527344,3079300.0
|
|
2020-03-12,39.5,40.56999969482422,35.0,37.5,4014100.0
|
|
2020-03-13,41.88999938964844,42.13999938964844,37.279998779296875,41.959999084472656,3056000.0
|
|
2020-03-16,41.81999969482422,43.7400016784668,36.66999816894531,37.0,3219800.0
|
|
2020-03-17,46.86000061035156,47.959999084472656,40.88999938964844,40.970001220703125,3358300.0
|
|
2020-03-18,50.16999816894531,50.64500045776367,44.0,44.0,4373600.0
|
|
2020-03-19,51.80500030517578,53.36000061035156,48.59199905395508,50.0,3202700.0
|
|
2020-03-20,53.63999938964844,55.34199905395508,51.590999603271484,52.540000915527344,4209500.0
|
|
2020-03-23,58.029998779296875,58.150001525878906,52.4900016784668,53.36000061035156,5662400.0
|
|
2020-03-24,62.13999938964844,64.27999877929688,58.45000076293945,58.54999923706055,4847200.0
|
|
2020-03-25,59.130001068115234,66.5,58.0099983215332,61.93000030517578,6479000.0
|
|
2020-03-26,60.54999923706055,62.0,59.439998626708984,60.290000915527344,3618400.0
|
|
2020-03-27,58.630001068115234,60.84000015258789,57.939998626708984,59.540000915527344,3422300.0
|
|
2020-03-30,58.84000015258789,60.5,57.77000045776367,59.15999984741211,3815100.0
|
|
2020-03-31,60.86000061035156,62.33000183105469,58.290000915527344,58.5,3648000.0
|
|
2020-04-01,61.9900016784668,64.75,59.20000076293945,59.25,4603000.0
|
|
2020-04-02,61.18000030517578,64.0,59.63999938964844,61.650001525878906,3277100.0
|
|
2020-04-03,63.400001525878906,63.88999938964844,60.599998474121094,61.0,4136300.0
|
|
2020-04-06,63.310001373291016,65.0,62.150001525878906,64.76000213623047,2975300.0
|
|
2020-04-07,62.36000061035156,63.650001525878906,61.599998474121094,62.84000015258789,2827100.0
|
|
2020-04-08,64.93000030517578,65.0199966430664,62.06999969482422,62.43000030517578,2621600.0
|
|
2020-04-09,62.59000015258789,66.41999816894531,62.02000045776367,64.18000030517578,4588600.0
|
|
2020-04-13,62.16999816894531,64.04000091552734,61.880001068115234,64.01000213623047,2649700.0
|
|
2020-04-14,66.4800033569336,66.58000183105469,63.25,63.349998474121094,3513000.0
|
|
2020-04-15,69.95999908447266,70.0999984741211,65.5250015258789,65.94999694824219,4389100.0
|
|
2020-04-16,70.37000274658203,73.5999984741211,69.95999908447266,70.69999694824219,3440200.0
|
|
2020-04-17,68.0,70.41000366210938,67.80000305175781,70.41000366210938,2563600.0
|
|
2020-04-20,70.51000213623047,70.83000183105469,67.11000061035156,68.33999633789062,3187900.0
|
|
2020-04-21,65.18000030517578,71.42500305175781,64.27999877929688,70.77999877929688,5615100.0
|
|
2020-04-22,66.91000366210938,68.36000061035156,66.38999938964844,67.0999984741211,1814300.0
|
|
2020-04-23,66.23999786376953,66.80000305175781,64.86000061035156,66.0,3402100.0
|
|
2020-04-24,67.5,68.0999984741211,66.05999755859375,66.5999984741211,2607400.0
|
|
2020-04-27,70.47000122070312,71.26000213623047,68.19999694824219,68.50499725341797,2615600.0
|
|
2020-04-28,66.72000122070312,71.19999694824219,66.26000213623047,71.0,3035700.0
|
|
2020-04-29,66.62999725341797,68.06999969482422,64.9000015258789,66.70999908447266,2567500.0
|
|
2020-04-30,67.08000183105469,69.0,66.2699966430664,66.97000122070312,1828400.0
|
|
2020-05-01,66.8499984741211,67.75,65.51000213623047,66.2300033569336,1794000.0
|
|
2020-05-04,69.08000183105469,69.0999984741211,66.0,66.61000061035156,2026200.0
|
|
2020-05-05,71.2300033569336,71.66999816894531,69.66000366210938,70.0,2501300.0
|
|
2020-05-06,72.54000091552734,73.0999984741211,70.30000305175781,71.83999633789062,3089400.0
|
|
2020-05-07,74.87999725341797,75.1500015258789,73.11000061035156,73.5,2773400.0
|
|
2020-05-08,74.0199966430664,75.55000305175781,73.0009994506836,75.1500015258789,2091400.0
|
|
2020-05-11,76.95999908447266,77.5,73.66000366210938,73.98999786376953,2408900.0
|
|
2020-05-12,76.44999694824219,78.76000213623047,75.72000122070312,77.5,2006800.0
|
|
2020-05-13,75.16000366210938,78.19499969482422,73.26499938964844,76.94999694824219,2089200.0
|
|
2020-05-14,75.62000274658203,75.88999938964844,73.20999908447266,73.72000122070312,2596200.0
|
|
2020-05-15,76.38999938964844,78.30999755859375,75.4800033569336,75.4800033569336,1856000.0
|
|
2020-05-18,73.80999755859375,77.87000274658203,73.5,77.87000274658203,2361300.0
|
|
2020-05-19,75.23999786376953,76.01000213623047,74.26000213623047,75.0,1644500.0
|
|
2020-05-20,77.05999755859375,77.77999877929688,75.95999908447266,76.83000183105469,1517600.0
|
|
2020-05-21,75.62999725341797,77.6500015258789,74.16000366210938,77.62999725341797,1638600.0
|
|
2020-05-22,76.94000244140625,77.13999938964844,75.0999984741211,76.66999816894531,1330600.0
|
|
2020-05-26,76.5199966430664,80.0,76.30000305175781,79.0,2485100.0
|
|
2020-05-27,74.52999877929688,76.91000366210938,69.83000183105469,76.86000061035156,3720100.0
|
|
2020-05-28,75.80000305175781,77.05000305175781,73.78800201416016,74.69999694824219,4293200.0
|
|
2020-05-29,98.08999633789062,98.37999725341797,85.5,87.08000183105469,22768800.0
|
|
2020-06-01,109.9800033569336,112.7300033569336,96.5,96.80000305175781,17087800.0
|
|
2020-06-02,106.16999816894531,111.83000183105469,102.25,108.05000305175781,10192100.0
|
|
2020-06-03,107.41000366210938,108.87999725341797,104.23999786376953,105.54000091552734,3607600.0
|
|
2020-06-04,103.05000305175781,107.19999694824219,101.66000366210938,106.51000213623047,3989500.0
|
|
2020-06-05,99.30999755859375,101.05000305175781,96.58999633789062,100.37999725341797,4659200.0
|
|
2020-06-08,102.73999786376953,102.87999725341797,96.80999755859375,99.23999786376953,4852900.0
|
|
2020-06-09,103.58999633789062,105.94999694824219,102.11000061035156,103.22000122070312,2522500.0
|
|
2020-06-10,105.72000122070312,106.46800231933594,103.40499877929688,105.08999633789062,2310200.0
|
|
2020-06-11,102.68000030517578,108.97000122070312,102.30000305175781,104.4800033569336,2662600.0
|
|
2020-06-12,102.47000122070312,106.47000122070312,100.52999877929688,104.80999755859375,2010500.0
|
|
2020-06-15,104.5199966430664,105.30000305175781,101.1500015258789,101.94999694824219,2664600.0
|
|
2020-06-16,102.80999755859375,103.82499694824219,98.55000305175781,99.86000061035156,3334300.0
|
|
2020-06-17,106.18000030517578,108.37000274658203,103.01000213623047,103.18000030517578,2505700.0
|
|
2020-06-18,113.05000305175781,115.16999816894531,108.48999786376953,108.91000366210938,5456700.0
|
|
2020-06-19,108.56999969482422,114.80000305175781,108.19999694824219,114.80000305175781,3898100.0
|
|
2020-06-22,109.66999816894531,113.25,109.3499984741211,110.29000091552734,3734300.0
|
|
2020-06-23,110.30999755859375,112.0,107.70999908447266,109.5999984741211,4584800.0
|
|
2020-06-24,108.26000213623047,113.69999694824219,107.2300033569336,111.0,3018800.0
|
|
2020-06-25,111.61000061035156,112.44999694824219,108.25,109.88999938964844,2660800.0
|
|
2020-06-26,106.0,113.55999755859375,105.61000061035156,112.5999984741211,4791300.0
|
|
2020-06-29,105.38999938964844,107.0,103.05000305175781,106.86000061035156,2430800.0
|
|
2020-06-30,109.5,110.0,105.52999877929688,106.23999786376953,2959000.0
|
|
2020-07-01,111.51000213623047,111.79499816894531,107.02400207519531,109.30000305175781,2552400.0
|
|
2020-07-02,110.20999908447266,112.9000015258789,109.69200134277344,112.26000213623047,1897000.0
|
|
2020-07-06,114.77999877929688,121.45999908447266,112.5,113.0199966430664,5131300.0
|
|
2020-07-07,113.83999633789062,116.55000305175781,112.58000183105469,115.9800033569336,2241600.0
|
|
2020-07-08,120.8499984741211,121.01000213623047,115.41000366210938,115.68000030517578,3072800.0
|
|
2020-07-09,127.41000366210938,128.75,122.0999984741211,122.0999984741211,5372200.0
|
|
2020-07-10,125.48999786376953,127.0,123.13999938964844,126.51000213623047,2757000.0
|
|
2020-07-13,119.91000366210938,129.0,118.58200073242188,126.11000061035156,3936500.0
|
|
2020-07-14,122.43000030517578,123.25,115.68000030517578,119.0,3197900.0
|
|
2020-07-15,119.83999633789062,123.7699966430664,119.2300033569336,122.5,2389500.0
|
|
2020-07-16,117.1500015258789,119.5,113.80999755859375,118.75,2316500.0
|
|
2020-07-17,120.30999755859375,120.98999786376953,115.67400360107422,118.25,1860900.0
|
|
2020-07-20,127.5999984741211,128.1300048828125,121.19999694824219,121.19999694824219,2053000.0
|
|
2020-07-21,125.47000122070312,127.61000061035156,124.78500366210938,127.44999694824219,1555200.0
|
|
2020-07-22,125.11000061035156,128.35000610351562,123.70999908447266,126.58999633789062,1186500.0
|
|
2020-07-23,123.45999908447266,129.3000030517578,121.83000183105469,125.26000213623047,2186900.0
|
|
2020-07-24,121.72000122070312,124.81999969482422,118.52999877929688,121.23999786376953,1567700.0
|
|
2020-07-27,124.87000274658203,125.58000183105469,122.30999755859375,123.68000030517578,4151900.0
|
|
2020-07-28,124.37999725341797,126.48999786376953,121.44999694824219,124.58999633789062,3422900.0
|
|
2020-07-29,126.97000122070312,131.30999755859375,126.0,126.26000213623047,2966400.0
|
|
2020-07-30,129.2899932861328,129.94000244140625,126.18399810791016,127.36000061035156,1300600.0
|
|
2020-07-31,129.85000610351562,131.35000610351562,126.9000015258789,131.00999450683594,1672200.0
|
|
2020-08-03,132.5800018310547,133.125,130.25999450683594,131.0500030517578,1767000.0
|
|
2020-08-04,132.49000549316406,132.97999572753906,130.32000732421875,132.47999572753906,1186900.0
|
|
2020-08-05,134.52999877929688,135.2100067138672,131.3300018310547,132.49000549316406,1286400.0
|
|
2020-08-06,132.27999877929688,135.85000610351562,130.7100067138672,135.85000610351562,1570300.0
|
|
2020-08-07,125.8499984741211,131.7899932861328,125.19999694824219,131.3300018310547,2425800.0
|
|
2020-08-10,122.38999938964844,126.5,118.66000366210938,125.8499984741211,3014200.0
|
|
2020-08-11,117.51000213623047,121.4800033569336,116.87999725341797,119.5,2547600.0
|
|
2020-08-12,119.33999633789062,122.12000274658203,117.5,118.95999908447266,1949800.0
|
|
2020-08-13,122.06999969482422,124.29000091552734,120.94000244140625,121.0,2024000.0
|
|
2020-08-14,122.88999938964844,126.20999908447266,120.83000183105469,124.19999694824219,3389000.0
|
|
2020-08-17,124.48999786376953,125.93000030517578,122.1500015258789,124.63999938964844,1575200.0
|
|
2020-08-18,127.97000122070312,128.09800720214844,125.01000213623047,125.70999908447266,1829200.0
|
|
2020-08-19,128.25999450683594,131.47000122070312,127.7750015258789,129.1300048828125,1738000.0
|
|
2020-08-20,136.4199981689453,137.02999877929688,129.0,129.0,3133600.0
|
|
2020-08-21,135.22000122070312,138.8000030517578,135.0,136.4199981689453,2136700.0
|
|
2020-08-24,135.74000549316406,137.5,132.7899932861328,137.02000427246094,1661800.0
|
|
2020-08-25,135.6300048828125,136.55999755859375,134.22000122070312,135.61000061035156,1195800.0
|
|
2020-08-26,140.0,142.24000549316406,137.02000427246094,137.5,2228500.0
|
|
2020-08-27,138.75999450683594,142.24000549316406,137.67999267578125,141.99000549316406,1906400.0
|
|
2020-08-28,141.1300048828125,143.5500030517578,139.44000244140625,139.52000427246094,2135000.0
|
|
2020-08-31,143.33999633789062,146.92999267578125,141.77000427246094,141.99000549316406,5861100.0
|
|
2020-09-01,159.36000061035156,159.80999755859375,146.21499633789062,147.60000610351562,4511200.0
|
|
2020-09-02,158.52000427246094,163.8000030517578,152.8300018310547,162.99000549316406,3489200.0
|
|
2020-09-03,143.4499969482422,153.0500030517578,140.57000732421875,150.80999755859375,4213300.0
|
|
2020-09-04,134.33999633789062,143.0,127.5,140.0,4313300.0
|
|
2020-09-08,133.1699981689453,137.3699951171875,129.00100708007812,130.11000061035156,2558100.0
|
|
2020-09-09,134.19000244140625,139.58999633789062,132.07000732421875,137.0,4560200.0
|
|
2020-09-10,132.61000061035156,146.0,131.0399932861328,140.0,5889800.0
|
|
2020-09-11,128.5,135.9600067138672,126.86000061035156,135.47999572753906,2401000.0
|
|
2020-09-14,130.10000610351562,130.89999389648438,125.77999877929688,130.75,2163500.0
|
|
2020-09-15,132.63999938964844,132.75,127.48999786376953,131.14999389648438,1818900.0
|
|
2020-09-16,131.05999755859375,135.10000610351562,129.27000427246094,133.0,2221200.0
|
|
2020-09-17,127.20999908447266,128.45799255371094,124.0,127.0,2718500.0
|
|
2020-09-18,129.10000610351562,130.17999267578125,125.55999755859375,128.22999572753906,3113000.0
|
|
2020-09-21,134.92999267578125,135.0,126.51000213623047,127.69000244140625,2541000.0
|
|
2020-09-22,137.99000549316406,138.0,130.2550048828125,135.0500030517578,2328100.0
|
|
2020-09-23,135.61000061035156,140.50999450683594,134.89999389648438,137.0,2042700.0
|
|
2020-09-24,134.55999755859375,136.35000610351562,131.4199981689453,134.97000122070312,1718100.0
|
|
2020-09-25,138.27000427246094,139.13999938964844,134.86500549316406,135.0399932861328,1710500.0
|
|
2020-09-28,138.4199981689453,139.9499969482422,136.10000610351562,139.0800018310547,1733800.0
|
|
2020-09-29,140.49000549316406,141.41900634765625,138.49000549316406,138.7899932861328,2122300.0
|
|
2020-09-30,140.69000244140625,142.3000030517578,138.72000122070312,139.47000122070312,1946200.0
|
|
2020-10-01,144.2949981689453,146.4499969482422,141.0,142.1999969482422,3491100.0
|
|
2020-10-02,142.0500030517578,145.55999755859375,140.61000061035156,141.4199981689453,1924700.0
|
|
2020-10-05,145.30999755859375,145.7100067138672,141.5,143.00999450683594,1636600.0
|
|
2020-10-06,145.50999450683594,148.33999633789062,144.1060028076172,145.0,1985400.0
|
|
2020-10-07,147.67999267578125,149.4499969482422,146.0,147.16000366210938,1830100.0
|
|
2020-10-08,147.66000366210938,150.41099548339844,146.9600067138672,149.35000610351562,1524000.0
|
|
2020-10-09,151.9600067138672,152.72999572753906,147.7050018310547,148.0,1641700.0
|
|
2020-10-12,151.14999389648438,155.50999450683594,150.86000061035156,153.0,1798100.0
|
|
2020-10-13,154.4199981689453,155.13999938964844,152.11000061035156,153.10000610351562,1764800.0
|
|
2020-10-14,155.08999633789062,157.4499969482422,152.7100067138672,155.52000427246094,2904100.0
|
|
2020-10-15,154.97000122070312,155.25,149.69000244140625,152.41000366210938,1871700.0
|
|
2020-10-16,154.85000610351562,156.7100067138672,152.50999450683594,155.66000366210938,1710000.0
|
|
2020-10-19,153.1699981689453,158.73599243164062,152.3699951171875,156.0,2135700.0
|
|
2020-10-20,150.8000030517578,155.2899932861328,150.50999450683594,153.0,1097400.0
|
|
2020-10-21,146.85000610351562,151.97000122070312,145.4499969482422,151.97000122070312,1369100.0
|
|
2020-10-22,146.5800018310547,150.77999877929688,144.8000030517578,147.7899932861328,1088200.0
|
|
2020-10-23,147.0500030517578,147.0500030517578,143.17999267578125,145.6999969482422,972300.0
|
|
2020-10-26,149.0,154.60000610351562,147.25999450683594,148.27000427246094,2071300.0
|
|
2020-10-27,148.63999938964844,154.5800018310547,147.9510040283203,151.5399932861328,1596100.0
|
|
2020-10-28,144.05999755859375,147.8000030517578,142.3000030517578,147.49000549316406,1471500.0
|
|
2020-10-29,142.55999755859375,146.60000610351562,140.92999267578125,145.3800048828125,1311600.0
|
|
2020-10-30,135.75,141.38400268554688,133.80999755859375,140.75999450683594,1741300.0
|
|
2020-11-02,134.42999267578125,137.8699951171875,132.7899932861328,136.75,1355000.0
|
|
2020-11-03,134.64999389648438,136.177001953125,132.8300018310547,135.02000427246094,1041500.0
|
|
2020-11-04,145.35000610351562,145.47999572753906,139.12899780273438,139.99000549316406,2022900.0
|
|
2020-11-05,150.07000732421875,151.61000061035156,147.1699981689453,148.5500030517578,1911000.0
|
|
2020-11-06,150.05999755859375,151.7899932861328,146.4600067138672,151.0,1225200.0
|
|
2020-11-09,128.77000427246094,146.4499969482422,128.75999450683594,145.6199951171875,3936300.0
|
|
2020-11-10,127.76000213623047,132.22999572753906,120.33999633789062,132.22999572753906,3787400.0
|
|
2020-11-11,135.49000549316406,138.1699981689453,129.8000030517578,133.0399932861328,2463200.0
|
|
2020-11-12,140.05999755859375,140.41000366210938,137.27499389648438,137.6199951171875,1643300.0
|
|
2020-11-13,131.9199981689453,140.31700134277344,131.6699981689453,140.0399932861328,2314500.0
|
|
2020-11-16,133.52000427246094,134.1699981689453,127.0,128.99000549316406,2650800.0
|
|
2020-11-17,136.63999938964844,137.85000610351562,132.5,135.0800018310547,1347400.0
|
|
2020-11-18,135.3800048828125,139.0,132.92999267578125,136.99000549316406,1272800.0
|
|
2020-11-19,138.5399932861328,141.5,136.0800018310547,136.14999389648438,1474700.0
|
|
2020-11-20,143.00999450683594,144.9600067138672,139.00999450683594,139.99000549316406,1491400.0
|
|
2020-11-23,143.0399932861328,144.4199981689453,140.4600067138672,142.38999938964844,1511000.0
|
|
2020-11-24,141.19000244140625,143.61000061035156,138.6750030517578,143.39999389648438,1636300.0
|
|
2020-11-25,146.94000244140625,149.77999877929688,144.50999450683594,145.11000061035156,2329700.0
|
|
2020-11-27,149.74000549316406,150.39999389648438,146.4290008544922,150.0,939600.0
|
|
2020-11-30,155.75,155.75,148.5,151.67999267578125,3377400.0
|
|
2020-12-01,151.67999267578125,157.3300018310547,147.82000732421875,155.50999450683594,2276100.0
|
|
2020-12-02,146.7899932861328,149.0330047607422,143.39999389648438,149.0330047607422,2924100.0
|
|
2020-12-03,185.61000061035156,189.64500427246094,163.2899932861328,163.4499969482422,15382800.0
|
|
2020-12-04,180.75,183.3699951171875,175.60000610351562,181.72999572753906,4358600.0
|
|
2020-12-07,178.11000061035156,181.89500427246094,176.5500030517578,180.0,2135700.0
|
|
2020-12-08,184.60000610351562,189.55999755859375,178.5,178.5,2852400.0
|
|
2020-12-09,176.6999969482422,185.0,173.4499969482422,183.02999877929688,2296000.0
|
|
2020-12-10,179.75,182.5,172.0749969482422,173.0,2566500.0
|
|
2020-12-11,181.91000366210938,184.47000122070312,178.24000549316406,181.60000610351562,1851900.0
|
|
2020-12-14,183.4499969482422,187.42999267578125,181.8000030517578,182.343994140625,2162500.0
|
|
2020-12-15,181.24000549316406,185.0,178.6649932861328,184.97999572753906,1677700.0
|
|
2020-12-16,184.02999877929688,186.0,179.83999633789062,180.9199981689453,2119700.0
|
|
2020-12-17,187.75999450683594,194.6999969482422,185.80999755859375,186.0,4202600.0
|
|
2020-12-18,195.8800048828125,198.16000366210938,190.52000427246094,191.97999572753906,4657200.0
|
|
2020-12-21,199.6199951171875,200.39999389648438,194.22000122070312,196.64999389648438,2790400.0
|
|
2020-12-22,206.77999877929688,208.06500244140625,200.00999450683594,202.22999572753906,3587300.0
|
|
2020-12-23,207.47000122070312,212.5850067138672,203.1300048828125,208.8300018310547,2297400.0
|
|
2020-12-24,205.27000427246094,209.97999572753906,204.0,208.0,908800.0
|
|
2020-12-28,199.3699951171875,209.4499969482422,197.47000122070312,207.47999572753906,2552900.0
|
|
2020-12-29,197.83999633789062,199.38999938964844,194.00999450683594,198.50999450683594,2225500.0
|
|
2020-12-30,201.30999755859375,201.3699951171875,197.07000732421875,198.8000030517578,1126400.0
|
|
2020-12-31,199.7100067138672,203.0,198.6199951171875,202.25,1469600.0
|
|
2021-01-04,196.08999633789062,200.4949951171875,192.52000427246094,199.72000122070312,3510700.0
|
|
2021-01-05,193.47999572753906,197.94000244140625,189.5399932861328,192.3699951171875,2365500.0
|
|
2021-01-06,184.4199981689453,190.3000030517578,183.25,187.52999877929688,2131100.0
|
|
2021-01-07,193.0500030517578,193.6999969482422,185.27999877929688,188.09500122070312,1734600.0
|
|
2021-01-08,197.3699951171875,199.9499969482422,194.10000610351562,196.75,2024800.0
|
|
2021-01-11,198.6999969482422,204.99000549316406,191.60000610351562,196.99000549316406,2493900.0
|
|
2021-01-12,205.89999389648438,206.5,200.00999450683594,201.13999938964844,2115800.0
|
|
2021-01-13,207.0800018310547,214.8300018310547,206.49000549316406,209.3000030517578,3481200.0
|
|
2021-01-14,209.8699951171875,213.57000732421875,207.4600067138672,209.25,1594300.0
|
|
2021-01-15,211.05999755859375,213.927001953125,207.3300018310547,212.1199951171875,2009000.0
|
|
2021-01-19,212.0,217.1510009765625,208.3699951171875,215.77000427246094,1643200.0
|
|
2021-01-20,214.75999450683594,217.4499969482422,212.52999877929688,215.08999633789062,1641200.0
|
|
2021-01-21,213.6300048828125,218.0,211.53500366210938,217.99000549316406,1196100.0
|
|
2021-01-22,217.36000061035156,217.72999572753906,211.05999755859375,211.89999389648438,1446300.0
|
|
2021-01-25,207.66000366210938,224.0,206.0,220.75999450683594,2885600.0
|
|
2021-01-26,197.0,209.85000610351562,196.52999877929688,209.47999572753906,3030400.0
|
|
2021-01-27,199.22000122070312,203.3000030517578,187.75999450683594,195.8699951171875,2640000.0
|
|
2021-01-28,206.27999877929688,208.1999969482422,199.22000122070312,199.3300018310547,1489600.0
|
|
2021-01-29,199.6999969482422,205.0399932861328,196.8000030517578,204.99000549316406,1746600.0
|
|
2021-02-01,204.47000122070312,206.85000610351562,199.92999267578125,202.52000427246094,1434800.0
|
|
2021-02-02,216.7100067138672,217.44000244140625,207.05999755859375,207.05999755859375,1892500.0
|
|
2021-02-03,209.55999755859375,218.2100067138672,207.0590057373047,217.89999389648438,2395900.0
|
|
2021-02-04,213.75,214.2449951171875,207.3300018310547,210.11000061035156,1235900.0
|
|
2021-02-05,216.77999877929688,219.99000549316406,211.8800048828125,215.4499969482422,2018400.0
|
|
2021-02-08,215.8699951171875,221.25,214.0800018310547,219.30999755859375,1162700.0
|
|
2021-02-09,220.0,220.85000610351562,215.99000549316406,218.5760040283203,1115500.0
|
|
2021-02-10,223.08999633789062,224.49000549316406,216.48800659179688,221.0,2138900.0
|
|
2021-02-11,222.88999938964844,227.0399932861328,217.97000122070312,225.0,1486100.0
|
|
2021-02-12,226.47999572753906,228.3800048828125,221.58099365234375,224.75999450683594,1522600.0
|
|
2021-02-16,223.6300048828125,230.88099670410156,217.75,230.88099670410156,1919500.0
|
|
2021-02-17,224.8300018310547,225.89999389648438,217.6649932861328,223.15499877929688,1471300.0
|
|
2021-02-18,223.3800048828125,224.1999969482422,216.1999969482422,222.05999755859375,1418800.0
|
|
2021-02-19,226.02999877929688,228.08999633789062,223.41000366210938,225.5500030517578,1486800.0
|
|
2021-02-22,213.4499969482422,225.25,212.89999389648438,225.1300048828125,2424000.0
|
|
2021-02-23,206.50999450683594,206.83999633789062,190.60000610351562,203.25999450683594,3704100.0
|
|
2021-02-24,207.80999755859375,210.7899932861328,203.5500030517578,208.3800048828125,1684100.0
|
|
2021-02-25,195.7899932861328,210.91000366210938,194.33999633789062,204.0,2557500.0
|
|
2021-02-26,205.02999877929688,224.0800018310547,197.08200073242188,213.10000610351562,3721700.0
|
|
2021-03-01,210.16000366210938,211.13999938964844,202.17999267578125,208.75,1917300.0
|
|
2021-03-02,202.61000061035156,212.0,202.27000427246094,212.0,1788600.0
|
|
2021-03-03,187.8300018310547,202.1199951171875,187.4600067138672,202.11000061035156,2703800.0
|
|
2021-03-04,180.89999389648438,190.9600067138672,175.67999267578125,184.3300018310547,3184300.0
|
|
2021-03-05,175.3699951171875,185.5399932861328,165.57000732421875,185.5399932861328,3941600.0
|
|
2021-03-08,167.83999633789062,181.6999969482422,166.88600158691406,175.75999450683594,2751300.0
|
|
2021-03-09,181.42999267578125,182.7899932861328,175.0,178.71499633789062,2824700.0
|
|
2021-03-10,180.07000732421875,188.97999572753906,178.80999755859375,185.0500030517578,2427300.0
|
|
2021-03-11,188.8699951171875,189.75,183.08999633789062,187.0,2080600.0
|
|
2021-03-12,184.61000061035156,185.2100067138672,179.8800048828125,184.54100036621094,1521400.0
|
|
2021-03-15,184.27000427246094,185.0,180.5500030517578,184.97999572753906,1435000.0
|
|
2021-03-16,182.17999267578125,187.9199981689453,178.0229949951172,187.0,2178800.0
|
|
2021-03-17,185.3300018310547,188.49000549316406,177.0,178.61000061035156,2333000.0
|
|
2021-03-18,178.2100067138672,184.6699981689453,177.39999389648438,184.4040069580078,2675400.0
|
|
2021-03-19,181.55999755859375,182.02999877929688,175.75,178.66000366210938,2320400.0
|
|
2021-03-22,182.61000061035156,185.16000366210938,181.39999389648438,183.5,1710900.0
|
|
2021-03-23,183.0,185.4499969482422,180.0,182.4600067138672,1619800.0
|
|
2021-03-24,175.10000610351562,186.39999389648438,174.99000549316406,186.39999389648438,2133800.0
|
|
2021-03-25,172.85000610351562,175.3000030517578,168.39999389648438,171.4499969482422,1557200.0
|
|
2021-03-26,169.77999877929688,174.0,164.6699981689453,170.9199981689453,1816700.0
|
|
2021-03-29,165.75,174.86000061035156,163.4499969482422,169.00999450683594,2372300.0
|
|
2021-03-30,165.7899932861328,166.86000061035156,160.65899658203125,164.24000549316406,1336000.0
|
|
2021-03-31,171.6699981689453,173.1699981689453,167.1999969482422,168.49000549316406,1918800.0
|
|
2021-04-01,175.77000427246094,180.0,174.3000030517578,174.8000030517578,2097400.0
|
|
2021-04-05,175.19000244140625,178.9499969482422,172.32000732421875,176.61000061035156,1368500.0
|
|
2021-04-06,182.1199951171875,184.9600067138672,173.52999877929688,175.42999267578125,2282700.0
|
|
2021-04-07,180.02000427246094,183.32000732421875,179.0,180.80999755859375,1242100.0
|
|
2021-04-08,185.19000244140625,187.1699981689453,181.8000030517578,183.0,1926400.0
|
|
2021-04-09,185.0399932861328,185.25999450683594,180.8730010986328,183.99000549316406,1122700.0
|
|
2021-04-12,188.3800048828125,189.5,183.5500030517578,185.5800018310547,2056700.0
|
|
2021-04-13,196.64999389648438,199.5,189.58999633789062,190.14999389648438,2487400.0
|
|
2021-04-14,192.38999938964844,198.89999389648438,192.0800018310547,198.0399932861328,1369100.0
|
|
2021-04-15,195.9199981689453,197.52000427246094,193.03799438476562,195.30999755859375,1258900.0
|
|
2021-04-16,192.49000549316406,196.80999755859375,189.74000549316406,196.80999755859375,1319100.0
|
|
2021-04-19,190.94000244140625,195.7100067138672,189.1999969482422,191.13999938964844,919500.0
|
|
2021-04-20,186.0800018310547,194.7899932861328,185.07000732421875,191.99000549316406,1119600.0
|
|
2021-04-21,186.1199951171875,188.4600067138672,181.42999267578125,183.7100067138672,1057200.0
|
|
2021-04-22,190.02999877929688,194.25,185.75,186.19000244140625,1827400.0
|
|
2021-04-23,190.25999450683594,194.22000122070312,188.5500030517578,192.47999572753906,1496400.0
|
|
2021-04-26,196.69000244140625,196.77999877929688,188.72000122070312,191.6999969482422,1319100.0
|
|
2021-04-27,195.92999267578125,199.5,193.89599609375,198.0800018310547,1365900.0
|
|
2021-04-28,195.4199981689453,198.0,192.50999450683594,195.39999389648438,2200000.0
|
|
2021-04-29,187.27999877929688,196.2899932861328,185.1999969482422,196.0,2168500.0
|
|
2021-04-30,187.63999938964844,191.47999572753906,184.39999389648438,184.99000549316406,1174800.0
|
|
2021-05-03,180.58999633789062,188.22000122070312,179.60000610351562,186.60000610351562,2060500.0
|
|
2021-05-04,175.47999572753906,177.73500061035156,169.36000061035156,176.47000122070312,2196200.0
|
|
2021-05-05,172.3000030517578,179.5399932861328,171.02999877929688,178.02999877929688,968300.0
|
|
2021-05-06,167.35000610351562,172.49000549316406,163.5,171.4600067138672,2067900.0
|
|
2021-05-07,169.32000732421875,174.0,168.24000549316406,171.5,1524400.0
|
|
2021-05-10,165.77000427246094,169.32000732421875,164.77000427246094,168.16000366210938,1924500.0
|
|
2021-05-11,170.69000244140625,172.27999877929688,157.02999877929688,157.07899475097656,2774200.0
|
|
2021-05-12,164.0800018310547,169.52000427246094,160.91000366210938,167.47000122070312,2069800.0
|
|
2021-05-13,160.9199981689453,167.9199981689453,158.47000122070312,166.25999450683594,1913000.0
|
|
2021-05-14,165.33999633789062,166.16000366210938,161.6300048828125,162.52000427246094,1431000.0
|
|
2021-05-17,163.27999877929688,166.88999938964844,160.6999969482422,164.10000610351562,1374100.0
|
|
2021-05-18,166.5,168.75399780273438,163.22999572753906,164.50999450683594,2239300.0
|
|
2021-05-19,164.80999755859375,166.47000122070312,161.38999938964844,164.35000610351562,1893700.0
|
|
2021-05-20,170.72999572753906,171.9530029296875,165.9199981689453,167.25900268554688,1897200.0
|
|
2021-05-21,170.0800018310547,175.0,169.89999389648438,174.9199981689453,1759500.0
|
|
2021-05-24,174.39999389648438,175.9499969482422,172.13900756835938,172.49000549316406,2361600.0
|
|
2021-05-25,172.74000549316406,176.03500366210938,170.30999755859375,175.0500030517578,3323200.0
|
|
2021-05-26,194.1999969482422,199.77000427246094,191.5,195.0,7966000.0
|
|
2021-05-27,194.25999450683594,196.3000030517578,188.02000427246094,193.60000610351562,3949300.0
|
|
2021-05-28,194.1999969482422,197.69000244140625,193.94000244140625,194.47999572753906,1949100.0
|
|
2021-06-01,191.77000427246094,195.9499969482422,190.0500030517578,194.1699981689453,1445100.0
|
|
2021-06-02,191.33999633789062,193.16000366210938,189.02999877929688,190.55999755859375,1287800.0
|
|
2021-06-03,184.25,190.4600067138672,183.9499969482422,190.1199951171875,1656500.0
|
|
2021-06-04,185.8000030517578,188.30999755859375,184.77000427246094,186.82699584960938,1795300.0
|
|
2021-06-07,192.72999572753906,193.60000610351562,183.08999633789062,184.80999755859375,2099400.0
|
|
2021-06-08,194.64999389648438,197.53500366210938,192.47500610351562,194.0399932861328,1972400.0
|
|
2021-06-09,195.99000549316406,198.427001953125,195.07000732421875,195.27000427246094,1604700.0
|
|
2021-06-10,204.91000366210938,205.61000061035156,194.5500030517578,194.77499389648438,3558600.0
|
|
2021-06-11,207.7899932861328,208.5399932861328,201.8699951171875,203.0,2106500.0
|
|
2021-06-14,211.42999267578125,212.8000030517578,207.3300018310547,207.7899932861328,1897100.0
|
|
2021-06-15,207.38999938964844,213.5449981689453,206.91000366210938,209.6199951171875,1281500.0
|
|
2021-06-16,212.27000427246094,217.80999755859375,208.5,209.11199951171875,3092600.0
|
|
2021-06-17,215.13999938964844,217.0,208.02000427246094,209.00999450683594,1708000.0
|
|
2021-06-18,218.60000610351562,219.9499969482422,214.10000610351562,215.57000732421875,2049800.0
|
|
2021-06-21,216.41000366210938,218.10000610351562,211.50999450683594,216.5500030517578,1480100.0
|
|
2021-06-22,219.61000061035156,221.1199951171875,216.4199981689453,216.66000366210938,1502200.0
|
|
2021-06-23,218.86000061035156,221.0399932861328,218.41000366210938,219.5500030517578,1385400.0
|
|
2021-06-24,219.63999938964844,222.3159942626953,218.88999938964844,220.19000244140625,1320400.0
|
|
2021-06-25,218.83999633789062,222.0,216.75,220.91000366210938,1907700.0
|
|
2021-06-28,221.27000427246094,223.94000244140625,219.67999267578125,220.55999755859375,1571200.0
|
|
2021-06-29,221.44000244140625,221.88999938964844,218.25,220.0,919800.0
|
|
2021-06-30,216.05999755859375,220.8000030517578,215.3699951171875,220.8000030517578,1633700.0
|
|
2021-07-01,213.72000122070312,217.47999572753906,211.1909942626953,214.97999572753906,1063000.0
|
|
2021-07-02,214.77999877929688,218.60000610351562,214.0,215.33999633789062,837500.0
|
|
2021-07-06,225.0,225.69500732421875,217.0,217.06500244140625,2754400.0
|
|
2021-07-07,227.89999389648438,231.58999633789062,223.27000427246094,227.0,2624000.0
|
|
2021-07-08,227.1699981689453,227.5,220.0,222.02000427246094,1742000.0
|
|
2021-07-09,227.7899932861328,228.36000061035156,224.0,227.1699981689453,910000.0
|
|
2021-07-12,227.97000122070312,236.4600067138672,227.5,232.52000427246094,1541000.0
|
|
2021-07-13,227.17999267578125,234.75999450683594,226.30999755859375,230.0,1511300.0
|
|
2021-07-14,224.50999450683594,231.0,223.25,229.91000366210938,1426600.0
|
|
2021-07-15,219.30999755859375,227.25,218.33999633789062,227.14999389648438,1354800.0
|
|
2021-07-16,221.16000366210938,223.43499755859375,217.8800048828125,221.74000549316406,1489500.0
|
|
2021-07-19,223.00999450683594,223.5500030517578,216.4499969482422,217.5,1289300.0
|
|
2021-07-20,229.11000061035156,230.2100067138672,221.67999267578125,227.0800018310547,1747100.0
|
|
2021-07-21,231.05999755859375,232.60499572753906,226.36000061035156,228.8800048828125,1263700.0
|
|
2021-07-22,235.58999633789062,237.4499969482422,230.64999389648438,232.0,1265100.0
|
|
2021-07-23,238.72000122070312,240.2899932861328,234.6999969482422,237.13999938964844,1309600.0
|
|
2021-07-26,234.52000427246094,237.31500244140625,230.8800048828125,235.72999572753906,850600.0
|
|
2021-07-27,233.02999877929688,238.0,228.72999572753906,236.1999969482422,1032200.0
|
|
2021-07-28,236.83999633789062,238.5,231.36000061035156,234.61000061035156,819100.0
|
|
2021-07-29,237.02999877929688,239.5,234.8699951171875,235.01499938964844,808500.0
|
|
2021-07-30,235.91000366210938,239.08999633789062,235.25,235.97000122070312,955000.0
|
|
2021-08-02,239.0399932861328,242.11000061035156,229.5,237.0,1837700.0
|
|
2021-08-03,243.07000732421875,244.8699951171875,238.32000732421875,239.50999450683594,1039700.0
|
|
2021-08-04,247.92999267578125,248.8350067138672,242.99000549316406,243.6300048828125,1212200.0
|
|
2021-08-05,247.6699981689453,249.7100067138672,245.6199951171875,248.0,979900.0
|
|
2021-08-06,242.0500030517578,247.42999267578125,237.86000061035156,247.0,1405800.0
|
|
2021-08-09,245.0399932861328,245.5800018310547,239.88499450683594,241.5,701000.0
|
|
2021-08-10,240.5,247.6699981689453,238.07000732421875,246.7100067138672,1051100.0
|
|
2021-08-11,237.6699981689453,243.33399963378906,235.3000030517578,241.57899475097656,1174900.0
|
|
2021-08-12,242.94000244140625,244.1999969482422,235.17999267578125,235.17999267578125,767600.0
|
|
2021-08-13,245.14999389648438,246.99000549316406,242.39999389648438,244.0,870300.0
|
|
2021-08-16,243.42999267578125,245.1999969482422,237.3000030517578,244.0,973000.0
|
|
2021-08-17,241.47000122070312,243.42999267578125,237.0,243.42999267578125,1053400.0
|
|
2021-08-18,242.5399932861328,244.83999633789062,237.5800018310547,242.14999389648438,860800.0
|
|
2021-08-19,244.8800048828125,245.6300048828125,241.69000244140625,242.0,1108500.0
|
|
2021-08-20,246.39999389648438,250.0,243.63999938964844,246.64999389648438,1140400.0
|
|
2021-08-23,250.80999755859375,252.64999389648438,246.22999572753906,248.99000549316406,1148100.0
|
|
2021-08-24,257.9700012207031,259.8399963378906,255.6300048828125,258.9739990234375,1663600.0
|
|
2021-08-25,263.0299987792969,263.54998779296875,256.9700012207031,258.3500061035156,1458100.0
|
|
2021-08-26,266.9700012207031,270.8999938964844,262.54901123046875,263.0,1713400.0
|
|
2021-08-27,273.7300109863281,275.0,266.7699890136719,268.6679992675781,1315300.0
|
|
2021-08-30,278.1700134277344,279.2900085449219,272.57000732421875,275.6499938964844,1503900.0
|
|
2021-08-31,278.3399963378906,279.1400146484375,273.1099853515625,276.760009765625,1593800.0
|
|
2021-09-01,276.7099914550781,279.5299987792969,275.55999755859375,276.1400146484375,1489400.0
|
|
2021-09-02,282.20001220703125,284.7900085449219,276.3500061035156,277.1099853515625,1591200.0
|
|
2021-09-03,287.3999938964844,288.8699951171875,281.3800048828125,282.54998779296875,1786400.0
|
|
2021-09-07,282.9049987792969,293.44000244140625,280.04998779296875,293.44000244140625,1991100.0
|
|
2021-09-08,280.6600036621094,283.989990234375,277.20001220703125,282.2550048828125,2558200.0
|
|
2021-09-09,280.2200012207031,284.25,278.6300048828125,280.4200134277344,3115400.0
|
|
2021-09-10,270.6400146484375,289.0299987792969,269.5199890136719,289.0299987792969,4536200.0
|
|
2021-09-13,267.8399963378906,269.54998779296875,260.1199951171875,267.6000061035156,2936100.0
|
|
2021-09-14,275.79998779296875,276.0,269.07000732421875,269.94000244140625,2291100.0
|
|
2021-09-15,273.44000244140625,278.0299987792969,270.1600036621094,275.8699951171875,1429300.0
|
|
2021-09-16,274.3900146484375,274.6400146484375,266.7099914550781,273.25,2276200.0
|
|
2021-09-17,275.6600036621094,276.510009765625,269.6700134277344,273.3299865722656,4428500.0
|
|
2021-09-20,269.9800109863281,275.0,267.2799987792969,268.00299072265625,1911700.0
|
|
2021-09-21,272.3299865722656,275.739990234375,269.4800109863281,272.2300109863281,1227800.0
|
|
2021-09-22,277.70001220703125,279.1700134277344,271.1499938964844,273.9599914550781,1717300.0
|
|
2021-09-23,280.0199890136719,281.8999938964844,276.3599853515625,279.94000244140625,1699800.0
|
|
2021-09-24,279.989990234375,280.3999938964844,271.29998779296875,280.0,1126200.0
|
|
2021-09-27,272.7300109863281,279.572998046875,271.2099914550781,277.70001220703125,1630600.0
|
|
2021-09-28,258.739990234375,268.0,256.010009765625,267.989990234375,3149000.0
|
|
2021-09-29,258.8800048828125,265.4200134277344,256.79998779296875,263.4100036621094,2244000.0
|
|
2021-09-30,262.2200012207031,263.5199890136719,258.29998779296875,260.4100036621094,1355300.0
|
|
2021-10-01,263.1600036621094,264.8500061035156,257.09698486328125,263.1700134277344,1135300.0
|
|
2021-10-04,251.86000061035156,261.3500061035156,248.3300018310547,261.3500061035156,2245600.0
|
|
2021-10-05,258.5,260.0,252.5,253.4499969482422,1506500.0
|
|
2021-10-06,264.25,265.614990234375,255.10499572753906,256.2799987792969,1900600.0
|
|
2021-10-07,269.8800048828125,274.239990234375,265.5799865722656,266.0199890136719,1706700.0
|
|
2021-10-08,266.6600036621094,272.29998779296875,266.0,272.29998779296875,1230200.0
|
|
2021-10-11,267.70001220703125,271.1700134277344,262.0199890136719,263.6000061035156,1224400.0
|
|
2021-10-12,277.7200012207031,278.3399963378906,266.7650146484375,270.0799865722656,1889200.0
|
|
2021-10-13,286.6400146484375,287.9700012207031,279.32000732421875,279.7799987792969,1960900.0
|
|
2021-10-14,293.8900146484375,294.44000244140625,288.6600036621094,290.0,1544100.0
|
|
2021-10-15,292.70001220703125,294.989990234375,291.6099853515625,294.5,1433200.0
|
|
2021-10-18,301.30999755859375,301.3299865722656,291.6000061035156,292.510009765625,1766300.0
|
|
2021-10-19,298.0299987792969,303.6099853515625,297.4100036621094,301.5,1587600.0
|
|
2021-10-20,297.6700134277344,301.7699890136719,294.3999938964844,300.2080078125,789000.0
|
|
2021-10-21,305.69000244140625,305.7699890136719,298.4110107421875,298.70001220703125,1205100.0
|
|
2021-10-22,307.8699951171875,309.69000244140625,304.010009765625,305.7300109863281,941500.0
|
|
2021-10-25,311.20001220703125,314.1059875488281,305.57000732421875,308.0,1139000.0
|
|
2021-10-26,315.32000732421875,316.0,307.8900146484375,313.8800048828125,1814600.0
|
|
2021-10-27,310.1000061035156,319.8399963378906,309.010009765625,316.20001220703125,1419200.0
|
|
2021-10-28,316.3399963378906,316.989990234375,308.239990234375,310.94000244140625,1351300.0
|
|
2021-10-29,318.8599853515625,319.989990234375,314.0,315.95001220703125,1084900.0
|
|
2021-11-01,318.67999267578125,321.5,315.1300048828125,319.4599914550781,1472400.0
|
|
2021-11-02,325.8699951171875,326.20001220703125,317.38299560546875,318.510009765625,1585400.0
|
|
2021-11-03,327.5,329.0,321.30999755859375,328.5,1298800.0
|
|
2021-11-04,331.8999938964844,333.8800048828125,325.1600036621094,329.0,1413700.0
|
|
2021-11-05,338.489990234375,338.5400085449219,332.1099853515625,333.95001220703125,1888000.0
|
|
2021-11-08,350.1700134277344,351.8999938964844,339.3699951171875,340.54998779296875,1944000.0
|
|
2021-11-09,352.6099853515625,356.45001220703125,347.7200012207031,353.3999938964844,2009400.0
|
|
2021-11-10,337.1099853515625,350.614013671875,333.7300109863281,348.2699890136719,2229100.0
|
|
2021-11-11,343.6199951171875,348.2699890136719,342.2300109863281,343.1700134277344,1680900.0
|
|
2021-11-12,349.07000732421875,349.57000732421875,343.1600036621094,346.760009765625,1330200.0
|
|
2021-11-15,345.79998779296875,352.9100036621094,341.8299865722656,352.9100036621094,1235700.0
|
|
2021-11-16,353.75,355.4100036621094,345.6099853515625,345.79998779296875,1426600.0
|
|
2021-11-17,356.0,358.1300048828125,345.739990234375,352.75,1655200.0
|
|
2021-11-18,365.6499938964844,369.8999938964844,358.1199951171875,358.260009765625,1772200.0
|
|
2021-11-19,368.7799987792969,376.1099853515625,367.5400085449219,372.5,1824500.0
|
|
2021-11-22,343.8599853515625,368.0,342.2200012207031,367.07000732421875,2518400.0
|
|
2021-11-23,336.1099853515625,345.5790100097656,330.6600036621094,336.6000061035156,2671300.0
|
|
2021-11-24,342.4700012207031,343.7049865722656,328.4750061035156,334.7699890136719,1462800.0
|
|
2021-11-26,336.8999938964844,347.6499938964844,335.3800048828125,343.0400085449219,839700.0
|
|
2021-11-29,355.9200134277344,358.3599853515625,342.2699890136719,342.2699890136719,2288000.0
|
|
2021-11-30,346.9700012207031,358.82000732421875,343.69000244140625,355.8800048828125,3887400.0
|
|
2021-12-01,318.2099914550781,373.739990234375,314.70001220703125,371.05999755859375,5676000.0
|
|
2021-12-02,331.9700012207031,334.739990234375,316.510009765625,318.2200012207031,2609800.0
|
|
2021-12-03,313.3500061035156,330.0,300.5400085449219,330.0,2632000.0
|
|
2021-12-06,274.3599853515625,304.1669921875,265.3299865722656,301.94000244140625,7468600.0
|
|
2021-12-07,297.760009765625,300.44000244140625,285.010009765625,286.0,4002800.0
|
|
2021-12-08,311.80999755859375,313.4100036621094,293.20001220703125,298.3800048828125,3206300.0
|
|
2021-12-09,303.0400085449219,317.7799987792969,300.2650146484375,313.0,3579700.0
|
|
2021-12-10,305.75,311.8699951171875,300.5,303.5,1929400.0
|
|
2021-12-13,308.5400085449219,320.989990234375,304.1700134277344,311.1000061035156,2417100.0
|
|
2021-12-14,284.3399963378906,287.8299865722656,272.5199890136719,285.44000244140625,5116800.0
|
|
2021-12-15,307.239990234375,309.0400085449219,281.5570068359375,282.9700012207031,2972400.0
|
|
2021-12-16,295.25,307.19000244140625,291.7799987792969,305.0,3188400.0
|
|
2021-12-17,304.8699951171875,307.07000732421875,285.0,286.7099914550781,9125500.0
|
|
2021-12-20,305.94000244140625,308.489990234375,294.5400085449219,298.45001220703125,2154400.0
|
|
2021-12-21,319.4200134277344,320.68499755859375,300.1099853515625,307.8800048828125,3284700.0
|
|
2021-12-22,322.010009765625,322.4800109863281,314.0199890136719,319.0799865722656,1292300.0
|
|
2021-12-23,323.0,326.239990234375,316.75,322.0,940900.0
|
|
2021-12-27,329.8900146484375,332.5,326.3900146484375,326.8500061035156,1242500.0
|
|
2021-12-28,324.6600036621094,332.04998779296875,321.6499938964844,331.54998779296875,949600.0
|
|
2021-12-29,323.17999267578125,326.0,317.0,326.0,1068400.0
|
|
2021-12-30,324.5899963378906,329.67999267578125,323.0050048828125,323.17999267578125,1192000.0
|
|
2021-12-31,321.3299865722656,326.0,321.0,324.4599914550781,940800.0
|
|
2022-01-03,301.8299865722656,323.54998779296875,300.5,322.6000061035156,2576000.0
|
|
2022-01-04,281.5799865722656,298.19000244140625,270.7200012207031,297.9649963378906,3827700.0
|
|
2022-01-05,262.3299865722656,280.3699951171875,256.3999938964844,275.010009765625,3437700.0
|
|
2022-01-06,260.2099914550781,266.32000732421875,252.35000610351562,261.0,2439600.0
|
|
2022-01-07,261.5299987792969,268.3599853515625,254.3509979248047,258.3800048828125,1696000.0
|
|
2022-01-10,275.6499938964844,276.0199890136719,249.00999450683594,254.5,4333300.0
|
|
2022-01-11,277.5299987792969,281.3699951171875,267.3299865722656,270.45001220703125,1517900.0
|
|
2022-01-12,273.9800109863281,288.6099853515625,272.8800048828125,283.1099853515625,1881000.0
|
|
2022-01-13,250.47000122070312,277.2699890136719,250.32000732421875,274.6499938964844,3137300.0
|
|
2022-01-14,254.74000549316406,257.70001220703125,247.44000244140625,248.0,2071300.0
|
|
2022-01-18,259.20001220703125,266.4599914550781,245.3000030517578,251.49000549316406,3172400.0
|
|
2022-01-19,253.11000061035156,267.489990234375,252.97999572753906,258.8800048828125,2433700.0
|
|
2022-01-20,250.6699981689453,264.3349914550781,250.24000549316406,256.510009765625,2179000.0
|
|
2022-01-21,241.94000244140625,256.510009765625,241.11000061035156,249.32699584960938,2761500.0
|
|
2022-01-24,243.1999969482422,244.2100067138672,220.0709991455078,234.99000549316406,4143300.0
|
|
2022-01-25,228.8800048828125,241.5,225.61000061035156,239.83999633789062,3005500.0
|
|
2022-01-26,226.85000610351562,241.9600067138672,224.4199981689453,236.91000366210938,3335900.0
|
|
2022-01-27,223.0800018310547,235.5500030517578,220.92999267578125,229.86000061035156,2697200.0
|
|
2022-01-28,238.6999969482422,238.94000244140625,220.6699981689453,226.50999450683594,2803900.0
|
|
2022-01-31,257.1099853515625,257.3299865722656,240.0,240.36000061035156,2759500.0
|
|
2022-02-01,261.0899963378906,264.625,253.49000549316406,260.0,1959900.0
|
|
2022-02-02,257.5,263.57000732421875,251.94500732421875,261.7200012207031,1791900.0
|
|
2022-02-03,245.02000427246094,259.1300048828125,244.25999450683594,249.25999450683594,1835200.0
|
|
2022-02-04,258.9800109863281,263.2799987792969,243.52000427246094,247.42999267578125,2010000.0
|
|
2022-02-07,262.9200134277344,271.42999267578125,258.70001220703125,260.1650085449219,1557700.0
|
|
2022-02-08,270.7099914550781,273.75,259.0799865722656,260.57000732421875,2017500.0
|
|
2022-02-09,280.8500061035156,281.25,270.1199951171875,276.0,2173400.0
|
|
2022-02-10,284.1000061035156,290.4700012207031,274.2099914550781,276.5199890136719,2104400.0
|
|
2022-02-11,273.0,288.5199890136719,269.43499755859375,285.07000732421875,2015000.0
|
|
2022-02-14,274.42999267578125,283.45001220703125,272.5,273.5199890136719,2134300.0
|
|
2022-02-15,285.82000732421875,287.2699890136719,275.5,280.239990234375,2136500.0
|
|
2022-02-16,280.8699951171875,286.8900146484375,277.25,284.1099853515625,1863100.0
|
|
2022-02-17,261.94000244140625,280.90301513671875,259.3800048828125,280.90301513671875,2325200.0
|
|
2022-02-18,255.22000122070312,264.5199890136719,253.1999969482422,264.5199890136719,2221200.0
|
|
2022-02-22,254.80999755859375,263.0,251.0,251.55999755859375,1680800.0
|
|
2022-02-23,239.39999389648438,265.45001220703125,239.11000061035156,262.5,3024600.0
|
|
2022-02-24,263.3800048828125,264.7900085449219,227.47999572753906,227.6199951171875,6517500.0
|
|
2022-02-25,221.85000610351562,228.0,206.0,224.49000549316406,12093100.0
|
|
2022-02-28,239.14999389648438,244.94700622558594,227.16000366210938,228.4199981689453,6713600.0
|
|
2022-03-01,247.8300018310547,260.8659973144531,241.30999755859375,245.10000610351562,5707900.0
|
|
2022-03-02,254.41000366210938,257.5400085449219,242.11000061035156,253.25999450683594,2968400.0
|
|
2022-03-03,242.02999877929688,256.4100036621094,238.3800048828125,252.97999572753906,2799400.0
|
|
2022-03-04,225.5,244.0,223.0399932861328,242.36000061035156,3613100.0
|
|
2022-03-07,204.3699951171875,229.97000122070312,204.36000061035156,228.3699951171875,4379300.0
|
|
2022-03-08,198.6300048828125,203.9199981689453,190.1300048828125,203.5,4389600.0
|
|
2022-03-09,212.35000610351562,213.57000732421875,199.1199951171875,203.83999633789062,3050600.0
|
|
2022-03-10,208.41000366210938,213.50999450683594,204.8699951171875,212.1300048828125,2305100.0
|
|
2022-03-11,201.13999938964844,211.6699981689453,200.5,211.02000427246094,1893600.0
|
|
2022-03-14,189.52999877929688,203.5800018310547,186.0,200.0,2968400.0
|
|
2022-03-15,196.61000061035156,197.21499633789062,186.24000549316406,190.85000610351562,2215800.0
|
|
2022-03-16,207.02999877929688,208.8800048828125,195.1300048828125,200.60000610351562,3084200.0
|
|
2022-03-17,214.8300018310547,216.3300018310547,202.55999755859375,204.41000366210938,1865900.0
|
|
2022-03-18,222.7100067138672,224.75,212.1199951171875,213.80999755859375,5406800.0
|
|
2022-03-21,220.86000061035156,221.16000366210938,210.92799377441406,217.58999633789062,2374100.0
|
|
2022-03-22,232.38999938964844,234.86000061035156,218.75,219.6999969482422,2641700.0
|
|
2022-03-23,233.3800048828125,238.47000122070312,224.64999389648438,229.4600067138672,1880100.0
|
|
2022-03-24,235.7899932861328,236.11000061035156,226.13999938964844,233.3000030517578,1624900.0
|
|
2022-03-25,230.32000732421875,237.6199951171875,224.61000061035156,237.52000427246094,1899300.0
|
|
2022-03-28,237.92999267578125,239.36000061035156,229.75,231.60000610351562,2227200.0
|
|
2022-03-29,243.99000549316406,247.9499969482422,236.41000366210938,242.1699981689453,1878600.0
|
|
2022-03-30,239.89999389648438,247.24000549316406,237.39999389648438,242.41000366210938,1226600.0
|
|
2022-03-31,241.27999877929688,246.82000732421875,236.44000244140625,240.5500030517578,1705300.0
|
|
2022-04-01,246.2100067138672,253.35000610351562,240.0,240.0,2174100.0
|
|
2022-04-04,252.11000061035156,253.74000549316406,247.2100067138672,247.6699981689453,1279700.0
|
|
2022-04-05,238.61000061035156,252.0,235.55999755859375,251.0,2509300.0
|
|
2022-04-06,226.07000732421875,233.9499969482422,222.66000366210938,233.88999938964844,2143700.0
|
|
2022-04-07,231.9600067138672,239.9499969482422,224.4199981689453,224.63999938964844,2768500.0
|
|
2022-04-08,226.7899932861328,233.27999877929688,225.97000122070312,231.02999877929688,1271500.0
|
|
2022-04-11,224.32000732421875,228.25,220.24000549316406,223.7100067138672,1643200.0
|
|
2022-04-12,223.0,236.08999633789062,221.10000610351562,228.47999572753906,2014300.0
|
|
2022-04-13,241.22999572753906,243.5,222.3699951171875,225.13999938964844,3102600.0
|
|
2022-04-14,230.83999633789062,240.61000061035156,230.0,240.00999450683594,1729700.0
|
|
2022-04-18,223.57000732421875,229.32000732421875,219.36000061035156,228.07000732421875,1617700.0
|
|
2022-04-19,228.7899932861328,231.36000061035156,219.07000732421875,222.0,1143400.0
|
|
2022-04-20,221.7100067138672,230.86000061035156,219.36000061035156,230.39999389648438,1179400.0
|
|
2022-04-21,211.47000122070312,230.89999389648438,210.50999450683594,224.77000427246094,1958400.0
|
|
2022-04-22,206.47000122070312,215.5,204.91000366210938,211.99000549316406,1517200.0
|
|
2022-04-25,216.7899932861328,217.22000122070312,204.1199951171875,204.9199981689453,1836700.0
|
|
2022-04-26,207.30999755859375,215.5500030517578,207.0500030517578,215.5500030517578,1620600.0
|
|
2022-04-27,204.75999450683594,211.3000030517578,203.72999572753906,204.83999633789062,1461900.0
|
|
2022-04-28,213.58999633789062,215.74000549316406,202.66000366210938,208.89999389648438,1555800.0
|
|
2022-04-29,202.74000549316406,217.39999389648438,202.25999450683594,212.1199951171875,1912600.0
|
|
2022-05-02,208.22999572753906,208.5,200.00999450683594,201.30999755859375,1267000.0
|
|
2022-05-03,204.6999969482422,210.66000366210938,200.43899536132812,207.32000732421875,1263000.0
|
|
2022-05-04,208.92999267578125,209.36000061035156,192.72999572753906,205.33999633789062,2252500.0
|
|
2022-05-05,190.41000366210938,206.83999633789062,185.6999969482422,206.1999969482422,2497200.0
|
|
2022-05-06,172.94000244140625,186.8800048828125,171.91000366210938,186.8000030517578,3173000.0
|
|
2022-05-09,153.08999633789062,169.58999633789062,152.36500549316406,167.6300048828125,4232700.0
|
|
2022-05-10,150.2899932861328,161.7169952392578,143.82000732421875,159.13999938964844,3626400.0
|
|
2022-05-11,136.57000732421875,150.30999755859375,135.9600067138672,144.99000549316406,3949500.0
|
|
2022-05-12,137.6300048828125,144.60499572753906,127.62000274658203,132.33999633789062,4260100.0
|
|
2022-05-13,153.22999572753906,155.0399932861328,141.94000244140625,142.22999572753906,3011000.0
|
|
2022-05-16,140.0800018310547,152.9199981689453,139.72999572753906,149.8699951171875,2391100.0
|
|
2022-05-17,141.77999877929688,147.4600067138672,137.02000427246094,145.19000244140625,2824000.0
|
|
2022-05-18,128.08999633789062,140.48500061035156,125.12000274658203,138.5500030517578,3788200.0
|
|
2022-05-19,132.3000030517578,137.0,125.80000305175781,126.72000122070312,3104100.0
|
|
2022-05-20,136.88999938964844,144.89999389648438,131.91000366210938,139.42999267578125,3807000.0
|
|
2022-05-23,138.1699981689453,138.38999938964844,130.39999389648438,135.9600067138672,2635400.0
|
|
2022-05-24,127.80999755859375,136.00999450683594,125.9000015258789,136.00999450683594,2539000.0
|
|
2022-05-25,132.5800018310547,134.58999633789062,126.56999969482422,127.79000091552734,2476000.0
|
|
2022-05-26,142.1300048828125,145.7899932861328,129.92999267578125,130.55999755859375,5940400.0
|
|
2022-05-27,160.0,162.63999938964844,150.22000122070312,156.4600067138672,6763600.0
|
|
2022-05-31,153.08999633789062,161.07000732421875,151.0500030517578,160.5,3645300.0
|
|
2022-06-01,148.94000244140625,158.2899932861328,146.16000366210938,155.17999267578125,2213000.0
|
|
2022-06-02,160.83999633789062,161.08999633789062,148.27000427246094,148.89999389648438,3603900.0
|
|
2022-06-03,156.92999267578125,163.35000610351562,154.6199951171875,157.52000427246094,2420000.0
|
|
2022-06-06,158.57000732421875,162.85499572753906,154.50999450683594,160.41000366210938,2028200.0
|
|
2022-06-07,162.80999755859375,164.9600067138672,155.1999969482422,155.5,1613900.0
|
|
2022-06-08,165.57000732421875,169.8699951171875,162.0,162.0,2280900.0
|
|
2022-06-09,160.4199981689453,167.2899932861328,159.1999969482422,163.91000366210938,1968800.0
|
|
2022-06-10,153.61000061035156,158.6300048828125,150.39999389648438,155.5,2228200.0
|
|
2022-06-13,140.97999572753906,149.36000061035156,139.77999877929688,146.0,2306800.0
|
|
2022-06-14,142.11000061035156,146.44400024414062,139.80999755859375,142.3300018310547,1545700.0
|
|
2022-06-15,148.25,151.17999267578125,143.49000549316406,145.2899932861328,1427400.0
|
|
2022-06-16,136.02999877929688,142.76499938964844,133.31500244140625,141.60000610351562,2679500.0
|
|
2022-06-17,144.22000122070312,145.83999633789062,137.13999938964844,138.1999969482422,3506000.0
|
|
2022-06-21,150.25,153.85000610351562,146.5,146.5,2091700.0
|
|
2022-06-22,149.11000061035156,155.0,147.1009979248047,147.83999633789062,2191700.0
|
|
2022-06-23,162.75999450683594,164.18499755859375,149.9199981689453,151.6199951171875,3006500.0
|
|
2022-06-24,170.82000732421875,171.9600067138672,163.49000549316406,165.89999389648438,3083000.0
|
|
2022-06-27,164.22999572753906,171.74000549316406,163.0,170.0,1896400.0
|
|
2022-06-28,154.9199981689453,166.52000427246094,153.3300018310547,163.5500030517578,2141100.0
|
|
2022-06-29,154.9499969482422,156.14999389648438,150.89999389648438,153.67999267578125,1796800.0
|
|
2022-06-30,149.50999450683594,154.38499450683594,145.8000030517578,154.36000061035156,2472400.0
|
|
2022-07-01,155.3699951171875,157.5500030517578,147.39999389648438,149.64999389648438,1838700.0
|
|
2022-07-05,166.30999755859375,167.02000427246094,151.61000061035156,154.69000244140625,2763800.0
|
|
2022-07-06,163.75,167.8800048828125,161.4459991455078,165.86000061035156,1502600.0
|
|
2022-07-07,167.42999267578125,168.74000549316406,162.91000366210938,163.02999877929688,1876200.0
|
|
2022-07-08,166.88999938964844,170.2449951171875,161.6300048828125,164.0,1473900.0
|
|
2022-07-11,162.4199981689453,165.49000549316406,157.50999450683594,165.14999389648438,1726700.0
|
|
2022-07-12,150.9199981689453,168.67999267578125,148.49000549316406,163.9600067138672,3581600.0
|
|
2022-07-13,148.9499969482422,153.6999969482422,144.07000732421875,146.65199279785156,1562200.0
|
|
2022-07-14,146.05999755859375,148.9499969482422,143.2899932861328,148.11000061035156,1701300.0
|
|
2022-07-15,149.32000732421875,149.92300415039062,145.3699951171875,147.16000366210938,1600900.0
|
|
2022-07-18,150.82000732421875,157.39999389648438,150.0449981689453,153.6699981689453,2301300.0
|
|
2022-07-19,155.83999633789062,156.05999755859375,148.88999938964844,153.47999572753906,1325600.0
|
|
2022-07-20,162.9499969482422,165.85000610351562,156.0,156.6699981689453,1990400.0
|
|
2022-07-21,164.63999938964844,166.38999938964844,159.07000732421875,163.00999450683594,1321300.0
|
|
2022-07-22,159.92999267578125,168.5,158.5399932861328,165.1300048828125,1057900.0
|
|
2022-07-25,156.08999633789062,158.88999938964844,154.11000061035156,157.99000549316406,1265800.0
|
|
2022-07-26,141.9499969482422,151.1199951171875,140.72000122070312,149.4499969482422,3747800.0
|
|
2022-07-27,148.7100067138672,150.88999938964844,141.97999572753906,144.49000549316406,2139900.0
|
|
2022-07-28,153.05999755859375,154.60000610351562,144.3300018310547,149.0500030517578,2279100.0
|
|
2022-07-29,155.05999755859375,155.36000061035156,150.49000549316406,154.13999938964844,1624100.0
|
|
2022-08-01,153.5,157.41000366210938,149.0800018310547,152.0,1723000.0
|
|
2022-08-02,157.77999877929688,160.42999267578125,150.3000030517578,150.4499969482422,1825700.0
|
|
2022-08-03,165.2899932861328,165.52000427246094,159.6699981689453,160.0,2057300.0
|
|
2022-08-04,161.99000549316406,164.24000549316406,156.75,162.1300048828125,2942400.0
|
|
2022-08-05,163.4199981689453,164.5,157.85000610351562,158.61000061035156,1632800.0
|
|
2022-08-08,168.14999389648438,176.22000122070312,163.4199981689453,164.77999877929688,2234000.0
|
|
2022-08-09,163.41000366210938,167.61500549316406,161.35000610351562,166.32000732421875,1072000.0
|
|
2022-08-10,180.41000366210938,181.99000549316406,171.36700439453125,171.3800048828125,3303200.0
|
|
2022-08-11,178.7100067138672,188.05999755859375,178.17999267578125,184.25,2574800.0
|
|
2022-08-12,182.63999938964844,184.27999877929688,179.3350067138672,182.17999267578125,1667700.0
|
|
2022-08-15,181.7100067138672,183.42999267578125,177.5399932861328,180.32000732421875,1131400.0
|
|
2022-08-16,178.60000610351562,181.36000061035156,173.89999389648438,179.1199951171875,1512700.0
|
|
2022-08-17,174.35000610351562,176.35499572753906,171.61000061035156,175.0,1583500.0
|
|
2022-08-18,175.30999755859375,176.72000122070312,172.86000061035156,175.00999450683594,1141000.0
|
|
2022-08-19,166.22000122070312,172.82000732421875,163.3300018310547,172.82000732421875,2554700.0
|
|
2022-08-22,163.0,165.7100067138672,159.7050018310547,162.41000366210938,1771800.0
|
|
2022-08-23,165.35000610351562,172.25,164.64999389648438,167.80999755859375,2384700.0
|
|
2022-08-24,165.64999389648438,167.0800018310547,163.90699768066406,165.61000061035156,1153200.0
|
|
2022-08-25,167.72000122070312,169.4250030517578,164.8000030517578,169.3800048828125,1657800.0
|
|
2022-08-26,161.19000244140625,168.35499572753906,160.4600067138672,167.52000427246094,1983700.0
|
|
2022-08-29,158.52999877929688,162.66000366210938,157.00100708007812,158.32000732421875,1215600.0
|
|
2022-08-30,160.8800048828125,162.75,156.17999267578125,160.25,1778100.0
|
|
2022-08-31,159.24000549316406,168.2899932861328,158.33999633789062,163.69000244140625,1792400.0
|
|
2022-09-01,145.57000732421875,156.1300048828125,142.66000366210938,156.1300048828125,2846900.0
|
|
2022-09-02,145.1199951171875,150.15899658203125,143.75,148.22999572753906,1982100.0
|
|
2022-09-06,145.02999877929688,146.0,142.11000061035156,144.72000122070312,1840500.0
|
|
2022-09-07,147.7100067138672,148.2899932861328,142.05999755859375,146.25,2254300.0
|
|
2022-09-08,154.25,154.5500030517578,145.5,145.52999877929688,4145100.0
|
|
2022-09-09,188.0,188.7899932861328,173.08999633789062,174.9499969482422,11398000.0
|
|
2022-09-12,193.60000610351562,194.2100067138672,185.7100067138672,188.50999450683594,5398500.0
|
|
2022-09-13,181.22000122070312,188.6999969482422,179.75,185.3000030517578,4251900.0
|
|
2022-09-14,182.97999572753906,183.77999877929688,177.61000061035156,182.14999389648438,2408900.0
|
|
2022-09-15,175.99000549316406,182.78799438476562,174.83999633789062,179.2100067138672,2584000.0
|
|
2022-09-16,169.49000549316406,172.74000549316406,165.11000061035156,171.64999389648438,6490200.0
|
|
2022-09-19,174.57000732421875,175.3699951171875,166.50999450683594,167.0,2591700.0
|
|
2022-09-20,172.67999267578125,177.75999450683594,171.6999969482422,173.52999877929688,2170400.0
|
|
2022-09-21,171.8800048828125,179.88999938964844,171.74000549316406,173.02000427246094,1901800.0
|
|
2022-09-22,162.55999755859375,173.66000366210938,162.5,171.14999389648438,2068700.0
|
|
2022-09-23,158.69000244140625,162.55999755859375,156.05999755859375,160.25999450683594,1987900.0
|
|
2022-09-26,159.75999450683594,164.3800048828125,158.77999877929688,158.77999877929688,1628700.0
|
|
2022-09-27,163.2100067138672,166.39999389648438,159.99000549316406,163.91000366210938,1718300.0
|
|
2022-09-28,168.77999877929688,169.5399932861328,162.63499450683594,164.0,1723100.0
|
|
2022-09-29,165.88999938964844,167.77999877929688,162.6999969482422,164.67999267578125,1422800.0
|
|
2022-09-30,164.3699951171875,171.52999877929688,164.1300048828125,166.55999755859375,1339200.0
|
|
2022-10-03,170.50999450683594,171.91000366210938,163.2100067138672,165.05499267578125,2364300.0
|
|
2022-10-04,176.0,178.74000549316406,174.2899932861328,175.76800537109375,1683700.0
|
|
2022-10-05,180.14999389648438,181.94000244140625,171.61000061035156,171.99000549316406,1552500.0
|
|
2022-10-06,182.9199981689453,185.99000549316406,180.6999969482422,181.17999267578125,2059900.0
|
|
2022-10-07,170.08999633789062,179.7449951171875,169.8300018310547,178.0,2536100.0
|
|
2022-10-10,157.17999267578125,170.3260040283203,154.1439971923828,169.49000549316406,3376600.0
|
|
2022-10-11,148.72999572753906,153.91000366210938,145.22999572753906,151.49000549316406,4441300.0
|
|
2022-10-12,147.6300048828125,149.42999267578125,143.50999450683594,148.8300018310547,2369200.0
|
|
2022-10-13,145.1300048828125,146.6999969482422,136.99000549316406,141.27999877929688,3135200.0
|
|
2022-10-14,135.30999755859375,148.72000122070312,134.44000244140625,148.10000610351562,2982700.0
|
|
2022-10-17,145.27999877929688,146.58999633789062,138.92999267578125,141.1300048828125,2595000.0
|
|
2022-10-18,149.69000244140625,152.5,146.67999267578125,151.10000610351562,2059400.0
|
|
2022-10-19,148.77000427246094,151.2100067138672,146.0,147.91000366210938,1594500.0
|
|
2022-10-20,150.22999572753906,154.8800048828125,148.8489990234375,149.27999877929688,1709500.0
|
|
2022-10-21,150.47999572753906,150.9199981689453,142.7100067138672,148.97999572753906,2140900.0
|
|
2022-10-24,148.6699981689453,151.4600067138672,144.3000030517578,151.36000061035156,1375200.0
|
|
2022-10-25,157.08999633789062,157.5800018310547,150.6199951171875,150.6199951171875,1928300.0
|
|
2022-10-26,151.02999877929688,158.6790008544922,149.2100067138672,151.4499969482422,1865900.0
|
|
2022-10-27,153.77000427246094,156.90499877929688,151.16000366210938,153.2899932861328,1447800.0
|
|
2022-10-28,153.9600067138672,155.0,148.27999877929688,152.85000610351562,1230000.0
|
|
2022-10-31,154.10000610351562,156.58999633789062,151.35000610351562,152.72999572753906,1125300.0
|
|
2022-11-01,150.38999938964844,159.5500030517578,149.11000061035156,159.0,1935900.0
|
|
2022-11-02,138.08999633789062,150.03500366210938,137.85000610351562,149.99000549316406,2763200.0
|
|
2022-11-03,131.07000732421875,135.60000610351562,129.3699951171875,135.3800048828125,3009800.0
|
|
2022-11-04,121.0,132.63999938964844,117.41000366210938,132.0,4324200.0
|
|
2022-11-07,117.36000061035156,122.62000274658203,115.61000061035156,121.58999633789062,3390600.0
|
|
2022-11-08,119.93000030517578,123.18599700927734,114.7699966430664,119.70999908447266,2239500.0
|
|
2022-11-09,116.25,118.51599884033203,114.20999908447266,117.55000305175781,2388200.0
|
|
2022-11-10,133.1199951171875,133.30999755859375,125.5999984741211,126.5999984741211,3476900.0
|
|
2022-11-11,142.19000244140625,143.3800048828125,132.13999938964844,134.7899932861328,2900100.0
|
|
2022-11-14,136.85000610351562,141.94000244140625,132.5,140.49000549316406,2066400.0
|
|
2022-11-15,147.25999450683594,151.72999572753906,143.4199981689453,143.75,3075400.0
|
|
2022-11-16,140.35000610351562,146.13999938964844,139.375,144.66000366210938,1545200.0
|
|
2022-11-17,136.75,139.47000122070312,133.6300048828125,134.6300048828125,1751500.0
|
|
2022-11-18,138.72999572753906,142.99000549316406,137.02000427246094,142.99000549316406,1736500.0
|
|
2022-11-21,135.9199981689453,139.39999389648438,134.89500427246094,136.8800048828125,1242000.0
|
|
2022-11-22,136.75999450683594,137.3300018310547,131.60000610351562,134.67999267578125,1203000.0
|
|
2022-11-23,140.0800018310547,141.10000610351562,133.7899932861328,137.39999389648438,1349400.0
|
|
2022-11-25,138.75,139.46299743652344,136.36000061035156,138.42999267578125,603300.0
|
|
2022-11-28,136.72000122070312,139.38999938964844,135.4199981689453,137.6199951171875,1515000.0
|
|
2022-11-29,134.85000610351562,137.55999755859375,133.61000061035156,136.64999389648438,1906300.0
|
|
2022-11-30,133.4499969482422,133.52999877929688,122.12999725341797,126.98999786376953,5204100.0
|
|
2022-12-01,144.5,144.8699951171875,134.50999450683594,135.63999938964844,7077700.0
|
|
2022-12-02,128.99000549316406,132.6199951171875,126.4000015258789,127.29000091552734,9665100.0
|
|
2022-12-05,120.79000091552734,130.97999572753906,119.0,128.69000244140625,4946600.0
|
|
2022-12-06,115.97000122070312,121.95999908447266,115.3499984741211,121.5,3230700.0
|
|
2022-12-07,114.23999786376953,117.0,111.4749984741211,115.97000122070312,3162600.0
|
|
2022-12-08,119.52999877929688,119.61000061035156,112.22000122070312,114.30999755859375,2577300.0
|
|
2022-12-09,117.20999908447266,120.37999725341797,116.80000305175781,118.27999877929688,1678800.0
|
|
2022-12-12,121.23999786376953,122.25,117.62000274658203,117.62000274658203,1957000.0
|
|
2022-12-13,123.76000213623047,129.8699951171875,120.8499984741211,128.4199981689453,2602300.0
|
|
2022-12-14,123.13999938964844,126.91000366210938,121.3949966430664,123.29000091552734,1959300.0
|
|
2022-12-15,117.16999816894531,124.4800033569336,117.12000274658203,120.0,2578400.0
|
|
2022-12-16,114.20999908447266,117.16000366210938,112.55000305175781,115.51000213623047,3000200.0
|
|
2022-12-19,112.2699966430664,113.95999908447266,110.45999908447266,113.41000366210938,2202900.0
|
|
2022-12-20,113.54000091552734,113.97000122070312,109.4000015258789,110.81999969482422,1692700.0
|
|
2022-12-21,112.7699966430664,114.47000122070312,108.58999633789062,112.9000015258789,2337300.0
|
|
2022-12-22,109.36000061035156,110.94999694824219,107.11000061035156,110.0,1859400.0
|
|
2022-12-23,108.77999877929688,109.11000061035156,106.23999786376953,108.05000305175781,1467700.0
|
|
2022-12-27,107.56999969482422,109.33999633789062,105.9000015258789,107.33999633789062,1689200.0
|
|
2022-12-28,107.86000061035156,109.83000183105469,105.73999786376953,107.8499984741211,1749200.0
|
|
2022-12-29,111.87000274658203,112.80999755859375,108.0,109.3499984741211,1773600.0
|
|
2022-12-30,111.9000015258789,112.19000244140625,109.4000015258789,109.83000183105469,1556400.0
|
|
2023-01-03,110.19000244140625,116.66999816894531,108.18000030517578,114.72000122070312,2510900.0
|
|
2023-01-04,111.58999633789062,114.08000183105469,108.93000030517578,111.93000030517578,1617000.0
|
|
2023-01-05,104.38999938964844,109.96499633789062,104.0,109.41999816894531,3931100.0
|
|
2023-01-06,103.95999908447266,105.36499786376953,100.95999908447266,105.22000122070312,2613100.0
|
|
2023-01-09,104.75,109.68599700927734,104.5,106.11000061035156,2961300.0
|
|
2023-01-10,104.97000122070312,105.58000183105469,101.0999984741211,102.47000122070312,2912500.0
|
|
2023-01-11,108.05000305175781,108.30000305175781,103.4000015258789,105.55999755859375,2376800.0
|
|
2023-01-12,104.66000366210938,105.08000183105469,99.63999938964844,103.7300033569336,5220700.0
|
|
2023-01-13,107.30000305175781,107.58999633789062,102.61000061035156,102.61000061035156,3053700.0
|
|
2023-01-17,113.51000213623047,115.01000213623047,104.33999633789062,105.19000244140625,4049800.0
|
|
2023-01-18,113.02999877929688,118.88999938964844,112.6449966430664,115.41000366210938,3122800.0
|
|
2023-01-19,110.37000274658203,112.98999786376953,108.69999694824219,111.20999908447266,1896900.0
|
|
2023-01-20,117.12000274658203,117.26000213623047,110.4000015258789,111.25,2579400.0
|
|
2023-01-23,123.76000213623047,124.44000244140625,117.27999877929688,117.70999908447266,2922900.0
|
|
2023-01-24,122.6500015258789,126.42500305175781,121.80000305175781,122.0199966430664,1382500.0
|
|
2023-01-25,119.91000366210938,120.12000274658203,114.37000274658203,119.66000366210938,2570200.0
|
|
2023-01-26,125.19000244140625,125.27999877929688,120.63999938964844,122.91000366210938,2301100.0
|
|
2023-01-27,127.5199966430664,128.9250030517578,123.06999969482422,123.87000274658203,2962800.0
|
|
2023-01-30,122.5999984741211,126.06999969482422,122.4000015258789,125.12999725341797,2607900.0
|
|
2023-01-31,124.16000366210938,124.91999816894531,121.47000122070312,122.7300033569336,2087800.0
|
|
2023-02-01,131.52000427246094,131.91000366210938,123.91000366210938,125.05000305175781,2453400.0
|
|
2023-02-02,141.35000610351562,142.41000366210938,135.85000610351562,136.2100067138672,3471700.0
|
|
2023-02-03,134.99000549316406,138.80999755859375,133.13999938964844,135.8000030517578,3066900.0
|
|
2023-02-06,133.0500030517578,137.10000610351562,132.38999938964844,133.11199951171875,2014400.0
|
|
2023-02-07,138.05999755859375,138.5030059814453,130.36000061035156,132.80999755859375,1935800.0
|
|
2023-02-08,137.6300048828125,143.6300048828125,137.4600067138672,142.57000732421875,1695100.0
|
|
2023-02-09,139.05999755859375,143.35000610351562,139.00999450683594,140.10000610351562,2238400.0
|
|
2023-02-10,133.8699951171875,137.4149932861328,131.92999267578125,136.55999755859375,1862000.0
|
|
2023-02-13,133.8699951171875,135.41000366210938,131.07000732421875,134.6699981689453,1349600.0
|
|
2023-02-14,136.19000244140625,138.5,131.07000732421875,132.22999572753906,1563300.0
|
|
2023-02-15,142.77000427246094,143.02000427246094,136.25,136.57000732421875,1770200.0
|
|
2023-02-16,132.92999267578125,138.5050048828125,132.89999389648438,138.10000610351562,3620400.0
|
|
2023-02-17,132.35000610351562,132.5,127.9000015258789,132.0399932861328,2066200.0
|
|
2023-02-21,127.83999633789062,131.35000610351562,127.34200286865234,130.2100067138672,1502200.0
|
|
2023-02-22,132.16000366210938,133.4499969482422,129.60000610351562,131.10000610351562,1886000.0
|
|
2023-02-23,133.5,134.4250030517578,130.7100067138672,134.0,1437000.0
|
|
2023-02-24,130.8800048828125,132.49000549316406,129.55999755859375,130.0800018310547,1659300.0
|
|
2023-02-27,131.83999633789062,135.16000366210938,131.47999572753906,133.1199951171875,1294700.0
|
|
2023-02-28,131.14999389648438,133.16000366210938,130.0,131.16000366210938,2240300.0
|
|
2023-03-01,128.44000244140625,131.6999969482422,126.5,131.14999389648438,1756400.0
|
|
2023-03-02,134.1300048828125,134.74000549316406,128.9199981689453,129.92999267578125,5529000.0
|
|
2023-03-03,119.23999786376953,122.47000122070312,116.5999984741211,119.5,12153800.0
|
|
2023-03-06,119.80999755859375,125.75,119.51000213623047,120.69000244140625,5783600.0
|
|
2023-03-07,117.87999725341797,122.16999816894531,117.37999725341797,119.69999694824219,3749300.0
|
|
2023-03-08,114.94999694824219,118.69000244140625,113.86000061035156,117.02999877929688,3398100.0
|
|
2023-03-09,110.44999694824219,117.18000030517578,110.22000122070312,114.29000091552734,3317900.0
|
|
2023-03-10,105.44999694824219,110.8499984741211,104.36000061035156,110.0,3647900.0
|
|
2023-03-13,109.86000061035156,111.51000213623047,103.54000091552734,105.55000305175781,3334400.0
|
|
2023-03-14,107.97000122070312,111.75,107.0,111.5199966430664,2693300.0
|
|
2023-03-15,107.66999816894531,108.25,105.13999938964844,107.22000122070312,2287700.0
|
|
2023-03-16,108.12999725341797,108.58999633789062,105.33000183105469,106.3499984741211,2997100.0
|
|
2023-03-17,105.48999786376953,108.27999877929688,104.24199676513672,107.7699966430664,2705600.0
|
|
2023-03-20,105.45999908447266,105.86000061035156,102.62000274658203,104.62000274658203,2194700.0
|
|
2023-03-21,113.0199966430664,114.19000244140625,105.94999694824219,105.94999694824219,3787900.0
|
|
2023-03-22,108.86000061035156,113.76000213623047,108.80000305175781,113.0199966430664,2009200.0
|
|
2023-03-23,112.55999755859375,113.73999786376953,110.28299713134766,111.0999984741211,1836100.0
|
|
2023-03-24,111.93000030517578,113.05999755859375,110.52999877929688,112.16999816894531,1788200.0
|
|
2023-03-27,111.87000274658203,115.0,111.5999984741211,113.16000366210938,1715000.0
|
|
2023-03-28,110.25,112.71499633789062,109.38999938964844,111.76000213623047,1327700.0
|
|
2023-03-29,110.69999694824219,112.0199966430664,108.75,111.80999755859375,1923800.0
|
|
2023-03-30,112.22000122070312,113.81999969482422,110.81999969482422,112.9000015258789,1282800.0
|
|
2023-03-31,116.83000183105469,117.77999877929688,112.4800033569336,112.9000015258789,1896300.0
|
|
2023-04-03,112.9000015258789,116.13999938964844,112.08000183105469,115.61000061035156,1865600.0
|
|
2023-04-04,110.51000213623047,113.30999755859375,109.95999908447266,113.12999725341797,2289700.0
|
|
2023-04-05,101.30000305175781,108.5,99.91000366210938,108.5,5590200.0
|
|
2023-04-06,103.73999786376953,103.91999816894531,98.70999908447266,100.66000366210938,2865900.0
|
|
2023-04-10,104.94999694824219,106.70800018310547,100.08100128173828,102.45999908447266,2559200.0
|
|
2023-04-11,105.95999908447266,106.03500366210938,103.77899932861328,104.33000183105469,2153300.0
|
|
2023-04-12,105.87000274658203,108.76000213623047,104.79000091552734,108.20999908447266,2993100.0
|
|
2023-04-13,107.38999938964844,109.9000015258789,107.01000213623047,107.01000213623047,2108100.0
|
|
2023-04-14,105.44999694824219,107.0,103.677001953125,106.0999984741211,2260200.0
|
|
2023-04-17,105.58999633789062,105.80000305175781,103.16000366210938,105.48999786376953,1653700.0
|
|
2023-04-18,103.55999755859375,107.37000274658203,103.44000244140625,107.12000274658203,2108100.0
|
|
2023-04-19,102.95999908447266,103.83000183105469,101.55999755859375,102.0,1694200.0
|
|
2023-04-20,100.48999786376953,101.9000015258789,99.75,101.33999633789062,2630400.0
|
|
2023-04-21,101.70999908447266,102.25,99.52100372314453,100.6500015258789,1977100.0
|
|
2023-04-24,100.66000366210938,102.76499938964844,99.29000091552734,101.81999969482422,1691600.0
|
|
2023-04-25,92.31999969482422,98.23999786376953,92.2699966430664,98.0999984741211,4814500.0
|
|
2023-04-26,93.06999969482422,94.94999694824219,92.58000183105469,93.7300033569336,2294000.0
|
|
2023-04-27,93.41999816894531,94.66999816894531,92.36000061035156,94.19999694824219,2011400.0
|
|
2023-04-28,90.0999984741211,92.37000274658203,87.77999877929688,91.16999816894531,4304300.0
|
|
2023-05-01,88.73999786376953,89.4800033569336,87.3499984741211,89.4800033569336,3218400.0
|
|
2023-05-02,87.0,88.37999725341797,84.93000030517578,86.5999984741211,5006600.0
|
|
2023-05-03,87.37000274658203,88.5,85.69999694824219,86.52999877929688,2743400.0
|
|
2023-05-04,87.73999786376953,89.20999908447266,86.92500305175781,88.0999984741211,2006500.0
|
|
2023-05-05,89.45999908447266,91.61000061035156,89.0,89.0199966430664,3333800.0
|
|
2023-05-08,107.91999816894531,109.9000015258789,103.62000274658203,107.48999786376953,14225300.0
|
|
2023-05-09,110.04499816894531,114.44999694824219,108.31999969482422,108.79000091552734,6070300.0
|
|
2023-05-10,116.79000091552734,119.70999908447266,111.2699966430664,111.55999755859375,6938600.0
|
|
2023-05-11,115.41999816894531,118.83999633789062,114.25,117.54000091552734,3060400.0
|
|
2023-05-12,114.33000183105469,116.8499984741211,113.16000366210938,114.91999816894531,2430100.0
|
|
2023-05-15,120.80999755859375,121.79000091552734,114.5,114.5999984741211,3947600.0
|
|
2023-05-16,118.3499984741211,120.62999725341797,118.30999755859375,119.77999877929688,2030400.0
|
|
2023-05-17,118.7699966430664,119.18499755859375,116.875,119.06999969482422,2315600.0
|
|
2023-05-18,123.95999908447266,124.1500015258789,118.16200256347656,118.91000366210938,2447300.0
|
|
2023-05-19,125.2699966430664,126.66999816894531,123.5,123.94000244140625,2475500.0
|
|
2023-05-22,128.86000061035156,130.8699951171875,125.13999938964844,125.55000305175781,2513900.0
|
|
2023-05-23,124.47000122070312,130.0,124.38999938964844,127.5,2988200.0
|
|
2023-05-24,126.52999877929688,128.18499755859375,123.20999908447266,124.0999984741211,2704500.0
|
|
2023-05-25,126.69000244140625,128.55999755859375,125.24500274658203,128.00999450683594,1899600.0
|
|
2023-05-26,130.6199951171875,134.82000732421875,126.01000213623047,126.76000213623047,2740100.0
|
|
2023-05-30,134.72000122070312,137.64999389648438,133.52000427246094,134.55999755859375,2669700.0
|
|
2023-05-31,135.47999572753906,136.00999450683594,131.57000732421875,133.72999572753906,4069900.0
|
|
2023-06-01,135.08999633789062,137.5,128.1199951171875,131.9199981689453,4506800.0
|
|
2023-06-02,142.38999938964844,147.5800018310547,140.16200256347656,141.8000030517578,8015400.0
|
|
2023-06-05,148.0500030517578,149.5800018310547,140.5500030517578,142.27499389648438,3836000.0
|
|
2023-06-06,152.99000549316406,153.5500030517578,147.08299255371094,147.92999267578125,3536800.0
|
|
2023-06-07,144.9199981689453,155.3300018310547,143.35000610351562,154.91000366210938,3660600.0
|
|
2023-06-08,148.82000732421875,151.5,146.1699981689453,146.41000366210938,2849300.0
|
|
2023-06-09,150.83999633789062,153.89999389648438,149.23500061035156,150.80999755859375,2720600.0
|
|
2023-06-12,155.97999572753906,156.02499389648438,150.47000122070312,152.1199951171875,2220000.0
|
|
2023-06-13,157.58999633789062,159.86000061035156,154.39999389648438,158.7899932861328,2545900.0
|
|
2023-06-14,157.5500030517578,159.25,154.75999450683594,157.0,1932400.0
|
|
2023-06-15,158.33999633789062,160.02000427246094,154.56500244140625,155.08999633789062,2174000.0
|
|
2023-06-16,154.00999450683594,162.6699981689453,153.66000366210938,160.22999572753906,3207500.0
|
|
2023-06-20,148.66000366210938,155.0,147.0850067138672,152.11000061035156,2575400.0
|
|
2023-06-21,144.85000610351562,148.91000366210938,143.3699951171875,148.66000366210938,2386400.0
|
|
2023-06-22,144.83999633789062,146.44000244140625,142.7899932861328,144.3000030517578,1425700.0
|
|
2023-06-23,142.6999969482422,143.89999389648438,141.82000732421875,142.5500030517578,1498100.0
|
|
2023-06-26,141.7100067138672,145.3699951171875,140.3489990234375,142.0,1197200.0
|
|
2023-06-27,144.66000366210938,145.71099853515625,140.58999633789062,142.69000244140625,1641300.0
|
|
2023-06-28,144.11000061035156,148.1999969482422,142.72000122070312,143.9600067138672,1841100.0
|
|
2023-06-29,144.83999633789062,145.44000244140625,142.5919952392578,144.82000732421875,1212500.0
|
|
2023-06-30,146.3000030517578,150.1020050048828,146.17999267578125,146.4600067138672,1373700.0
|
|
2023-07-03,146.58999633789062,147.61000061035156,145.19500732421875,146.42999267578125,720500.0
|
|
2023-07-05,146.97000122070312,148.0500030517578,144.3300018310547,145.94000244140625,920300.0
|
|
2023-07-06,141.74000549316406,143.77000427246094,138.60000610351562,143.77000427246094,2491000.0
|
|
2023-07-07,143.17999267578125,144.00999450683594,141.4199981689453,142.3699951171875,1718800.0
|
|
2023-07-10,154.27000427246094,154.33999633789062,143.17999267578125,143.27000427246094,4102800.0
|
|
2023-07-11,147.38999938964844,156.2050018310547,147.35000610351562,155.0,4015800.0
|
|
2023-07-12,137.67999267578125,151.6999969482422,136.44000244140625,151.36000061035156,7991700.0
|
|
2023-07-13,145.13999938964844,145.89999389648438,139.08999633789062,139.1300048828125,4037700.0
|
|
2023-07-14,145.42999267578125,148.8699951171875,144.3800048828125,145.08999633789062,2495900.0
|
|
2023-07-17,151.82000732421875,153.0,145.375,145.42999267578125,2328000.0
|
|
2023-07-18,154.80999755859375,156.67999267578125,150.44000244140625,151.75,2188000.0
|
|
2023-07-19,161.0399932861328,163.13499450683594,155.92999267578125,156.44000244140625,3362700.0
|
|
2023-07-20,147.89999389648438,158.82000732421875,146.64999389648438,158.22000122070312,4150500.0
|
|
2023-07-21,149.00999450683594,152.07000732421875,146.2570037841797,149.7899932861328,4005900.0
|
|
2023-07-24,148.3300018310547,149.94000244140625,144.35000610351562,149.24000549316406,1567100.0
|
|
2023-07-25,155.2100067138672,156.375,151.10000610351562,153.8300018310547,2895500.0
|
|
2023-07-26,156.6199951171875,158.64999389648438,153.10000610351562,153.67999267578125,1848100.0
|
|
2023-07-27,155.25,160.82000732421875,154.55999755859375,159.53500366210938,1862500.0
|
|
2023-07-28,157.49000549316406,159.82000732421875,156.1300048828125,157.83999633789062,1215900.0
|
|
2023-07-31,160.3800048828125,162.50999450683594,158.22999572753906,158.22999572753906,1502200.0
|
|
2023-08-01,162.8000030517578,164.2899932861328,156.35000610351562,159.0,1796600.0
|
|
2023-08-02,150.5399932861328,159.00999450683594,148.3300018310547,159.0,3135900.0
|
|
2023-08-03,150.77000427246094,152.40499877929688,149.08999633789062,150.0,1500400.0
|
|
2023-08-04,146.16000366210938,149.0,142.30999755859375,147.72000122070312,3200100.0
|
|
2023-08-07,145.33999633789062,146.2899932861328,142.05499267578125,146.0,1810700.0
|
|
2023-08-08,138.69000244140625,141.66000366210938,137.02499389648438,141.66000366210938,2532100.0
|
|
2023-08-09,140.3000030517578,141.75,136.8209991455078,138.50999450683594,1619000.0
|
|
2023-08-10,144.3000030517578,146.8800048828125,142.24000549316406,143.02999877929688,1886400.0
|
|
2023-08-11,142.9499969482422,146.0,142.50999450683594,142.66000366210938,1101000.0
|
|
2023-08-14,144.91000366210938,145.27000427246094,141.58999633789062,142.3699951171875,1075600.0
|
|
2023-08-15,142.7100067138672,144.22000122070312,140.94000244140625,144.2100067138672,1147700.0
|
|
2023-08-16,140.1300048828125,142.4499969482422,139.4199981689453,142.0,898700.0
|
|
2023-08-17,135.64999389648438,140.3300018310547,134.7689971923828,140.0,1594800.0
|
|
2023-08-18,136.2100067138672,136.65499877929688,131.58999633789062,132.58999633789062,1703500.0
|
|
2023-08-21,142.77999877929688,146.69000244140625,140.6699981689453,141.22999572753906,2411300.0
|
|
2023-08-22,141.89999389648438,144.6999969482422,141.10000610351562,144.0,1098400.0
|
|
2023-08-23,145.47000122070312,146.35000610351562,140.5,142.35000610351562,1093300.0
|
|
2023-08-24,139.74000549316406,147.86000061035156,139.6649932861328,147.64999389648438,1138200.0
|
|
2023-08-25,142.75999450683594,143.35000610351562,139.1999969482422,139.61000061035156,1038000.0
|
|
2023-08-28,141.33999633789062,145.8699951171875,140.58999633789062,145.32000732421875,1171400.0
|
|
2023-08-29,144.38999938964844,145.64999389648438,139.50999450683594,140.6999969482422,1015800.0
|
|
2023-08-30,147.27999877929688,147.3300018310547,143.36000061035156,144.89999389648438,1081400.0
|
|
2023-08-31,156.0500030517578,156.77999877929688,148.97000122070312,149.0800018310547,2408300.0
|
|
2023-09-01,158.3800048828125,159.1540069580078,155.8000030517578,158.22500610351562,1903300.0
|
|
2023-09-05,162.74000549316406,163.47999572753906,158.0500030517578,159.05999755859375,6451600.0
|
|
2023-09-06,158.35000610351562,165.3699951171875,153.57000732421875,159.16000366210938,6287300.0
|
|
2023-09-07,161.02000427246094,162.67999267578125,155.39999389648438,156.47000122070312,2859100.0
|
|
2023-09-08,160.77000427246094,163.47000122070312,160.33999633789062,160.50999450683594,1647200.0
|
|
2023-09-11,165.0500030517578,167.5,162.0399932861328,162.27000427246094,2097800.0
|
|
2023-09-12,160.22000122070312,164.77000427246094,159.50999450683594,163.3000030517578,1323700.0
|
|
2023-09-13,158.39999389648438,160.89700317382812,158.25999450683594,160.22000122070312,907100.0
|
|
2023-09-14,159.22999572753906,159.74000549316406,156.6999969482422,159.74000549316406,1152400.0
|
|
2023-09-15,156.10000610351562,158.72000122070312,154.60000610351562,158.3300018310547,1603400.0
|
|
2023-09-18,154.72000122070312,156.0800018310547,153.00999450683594,154.72999572753906,1448800.0
|
|
2023-09-19,155.0500030517578,156.0399932861328,151.75999450683594,153.89999389648438,1858100.0
|
|
2023-09-20,154.22999572753906,158.1999969482422,154.22000122070312,155.2899932861328,878500.0
|
|
2023-09-21,148.7899932861328,153.47000122070312,147.6199951171875,151.72999572753906,1682400.0
|
|
2023-09-22,151.7100067138672,154.5500030517578,148.1699981689453,149.0399932861328,1644000.0
|
|
2023-09-25,148.97000122070312,151.01499938964844,147.1300048828125,151.0,1076300.0
|
|
2023-09-26,148.02999877929688,150.85000610351562,146.58999633789062,147.63999938964844,1077100.0
|
|
2023-09-27,148.8699951171875,150.8000030517578,146.63999938964844,149.6199951171875,953400.0
|
|
2023-09-28,150.9199981689453,152.4499969482422,146.7100067138672,148.42999267578125,1017000.0
|
|
2023-09-29,155.58999633789062,159.38999938964844,153.5500030517578,153.8699951171875,2298300.0
|
|
2023-10-02,160.88999938964844,163.0500030517578,158.35000610351562,159.0500030517578,2284900.0
|
|
2023-10-03,151.4600067138672,159.77000427246094,150.1999969482422,158.55999755859375,2377000.0
|
|
2023-10-04,155.1199951171875,155.39999389648438,151.8000030517578,152.74000549316406,1366700.0
|
|
2023-10-05,153.3000030517578,155.24000549316406,149.625,154.92999267578125,1057800.0
|
|
2023-10-06,163.58999633789062,163.60000610351562,150.6999969482422,150.6999969482422,2548600.0
|
|
2023-10-09,168.86000061035156,172.24000549316406,165.5,165.69000244140625,3370900.0
|
|
2023-10-10,171.8800048828125,173.9499969482422,167.8699951171875,169.02000427246094,1927700.0
|
|
2023-10-11,173.0500030517578,175.19000244140625,171.36000061035156,173.10000610351562,1797500.0
|
|
2023-10-12,170.64999389648438,176.30999755859375,170.00999450683594,174.0399932861328,1870400.0
|
|
2023-10-13,168.52000427246094,172.3800048828125,167.2100067138672,170.77999877929688,1379200.0
|
|
2023-10-16,172.2100067138672,173.4199981689453,168.4499969482422,169.30999755859375,1349800.0
|
|
2023-10-17,172.2899932861328,175.36000061035156,169.8000030517578,170.2100067138672,1536400.0
|
|
2023-10-18,170.39999389648438,174.44000244140625,170.16000366210938,171.3800048828125,1205000.0
|
|
2023-10-19,169.07000732421875,177.69000244140625,168.49000549316406,175.00999450683594,1903800.0
|
|
2023-10-20,162.19000244140625,168.57000732421875,159.08200073242188,168.57000732421875,2664300.0
|
|
2023-10-23,162.47999572753906,165.14999389648438,158.08999633789062,160.10000610351562,1281500.0
|
|
2023-10-24,164.7899932861328,167.5,163.10000610351562,164.47000122070312,1087300.0
|
|
2023-10-25,157.61000061035156,163.99000549316406,157.52999877929688,162.8800048828125,1389900.0
|
|
2023-10-26,154.61000061035156,161.10000610351562,153.0800018310547,159.02999877929688,1397100.0
|
|
2023-10-27,154.3699951171875,157.08599853515625,153.88499450683594,156.24000549316406,1089700.0
|
|
2023-10-30,156.80999755859375,158.38999938964844,155.0800018310547,156.05999755859375,1215600.0
|
|
2023-10-31,158.69000244140625,159.22500610351562,155.3699951171875,157.38999938964844,769600.0
|
|
2023-11-01,156.64999389648438,159.89999389648438,152.60000610351562,159.60000610351562,1522300.0
|
|
2023-11-02,159.19000244140625,161.8470001220703,157.52999877929688,160.0,1426700.0
|
|
2023-11-03,164.3699951171875,166.08999633789062,155.50999450683594,158.44000244140625,2640100.0
|
|
2023-11-06,163.47000122070312,167.05999755859375,159.8000030517578,166.60000610351562,1481200.0
|
|
2023-11-07,171.38999938964844,172.8000030517578,164.4600067138672,166.67999267578125,1969900.0
|
|
2023-11-08,173.9600067138672,176.4600067138672,171.8800048828125,172.0,1690900.0
|
|
2023-11-09,170.6999969482422,176.16000366210938,170.40499877929688,174.77000427246094,1431900.0
|
|
2023-11-10,175.0399932861328,175.0800018310547,168.39999389648438,170.64999389648438,1910300.0
|
|
2023-11-13,178.1699981689453,178.94000244140625,175.0500030517578,175.6300048828125,1467500.0
|
|
2023-11-14,187.08999633789062,188.50999450683594,181.6199951171875,181.75,2469700.0
|
|
2023-11-15,184.55999755859375,189.53900146484375,183.46499633789062,188.0,1954000.0
|
|
2023-11-16,186.17999267578125,189.3000030517578,183.13999938964844,183.72000122070312,1701300.0
|
|
2023-11-17,187.47000122070312,189.7100067138672,185.52000427246094,186.02999877929688,1293800.0
|
|
2023-11-20,191.9600067138672,193.49000549316406,188.8699951171875,188.8699951171875,1569100.0
|
|
2023-11-21,191.36000061035156,191.89999389648438,188.8800048828125,190.1699981689453,1323800.0
|
|
2023-11-22,190.63999938964844,193.07000732421875,189.17999267578125,193.02999877929688,1410900.0
|
|
2023-11-24,193.08999633789062,194.25,188.55999755859375,189.88999938964844,975400.0
|
|
2023-11-27,191.91000366210938,195.07000732421875,190.42999267578125,191.99000549316406,6317800.0
|
|
2023-11-28,193.85000610351562,194.11000061035156,182.60000610351562,183.75,11013400.0
|
|
2023-11-29,199.83999633789062,207.781005859375,196.8000030517578,197.27000427246094,6120300.0
|
|
2023-11-30,197.52999877929688,205.68899536132812,195.7100067138672,200.6300048828125,3350400.0
|
|
2023-12-01,198.02999877929688,198.99000549316406,194.75,197.88999938964844,2474300.0
|
|
2023-12-04,198.25999450683594,198.9600067138672,193.19000244140625,196.9600067138672,1599800.0
|
|
2023-12-05,198.91000366210938,199.2100067138672,194.28700256347656,196.1699981689453,1526100.0
|
|
2023-12-06,197.91000366210938,203.88999938964844,197.47999572753906,200.0,2149200.0
|
|
2023-12-07,200.0500030517578,200.55999755859375,195.7030029296875,197.91000366210938,1313300.0
|
|
2023-12-08,198.8000030517578,202.72999572753906,197.58999633789062,198.0,2034000.0
|
|
2023-12-11,205.47000122070312,207.50999450683594,200.06500244140625,200.3800048828125,2314300.0
|
|
2023-12-12,210.75999450683594,211.58999633789062,205.10000610351562,207.0,2304500.0
|
|
2023-12-13,215.4499969482422,216.03500366210938,210.0500030517578,212.33999633789062,2375400.0
|
|
2023-12-14,216.39999389648438,221.1300048828125,213.39999389648438,218.75,3111900.0
|
|
2023-12-15,221.66000366210938,223.52999877929688,218.44000244140625,219.41000366210938,3350400.0
|
|
2023-12-18,222.5500030517578,224.08999633789062,219.60000610351562,221.66000366210938,2488000.0
|
|
2023-12-19,224.0399932861328,224.9499969482422,221.00999450683594,221.49000549316406,1544300.0
|
|
2023-12-20,218.72999572753906,224.61900329589844,217.74000549316406,222.5500030517578,1582700.0
|
|
2023-12-21,221.3300018310547,221.8800048828125,218.04200744628906,221.67999267578125,1250500.0
|
|
2023-12-22,221.67999267578125,222.07000732421875,219.36900329589844,221.6699981689453,912600.0
|
|
2023-12-26,224.58999633789062,224.69000244140625,221.4600067138672,222.22500610351562,770000.0
|
|
2023-12-27,225.02000427246094,227.2899932861328,224.0,225.16000366210938,840800.0
|
|
2023-12-28,224.44000244140625,225.27000427246094,222.91000366210938,225.02000427246094,575300.0
|
|
2023-12-29,221.55999755859375,225.91000366210938,220.8699951171875,224.02999877929688,804800.0
|
|
2024-01-02,212.3699951171875,218.1699981689453,210.61500549316406,218.10000610351562,2083500.0
|
|
2024-01-03,210.24000549316406,215.7050018310547,206.6699981689453,208.52999877929688,2095500.0
|
|
2024-01-04,210.3300018310547,212.4499969482422,209.00999450683594,210.3300018310547,1096400.0
|
|
2024-01-05,209.80999755859375,212.1999969482422,209.05299377441406,209.94000244140625,1125300.0
|
|
2024-01-08,218.10000610351562,219.35000610351562,212.50999450683594,213.27999877929688,1633200.0
|
|
2024-01-09,226.25999450683594,228.14999389648438,215.9600067138672,215.9600067138672,2445800.0
|
|
2024-01-10,225.39999389648438,230.23399353027344,224.66000366210938,228.30999755859375,1880200.0
|
|
2024-01-11,228.52000427246094,229.91000366210938,224.0,226.0,1397100.0
|
|
2024-01-12,230.77000427246094,233.8090057373047,229.6300048828125,230.97999572753906,1563600.0
|
|
2024-01-16,232.17999267578125,233.27999877929688,228.77999877929688,230.0,1517400.0
|
|
2024-01-17,225.3300018310547,230.3300018310547,221.5,228.89999389648438,2349600.0
|
|
2024-01-18,227.91000366210938,231.3699951171875,224.92999267578125,230.30999755859375,1909800.0
|
|
2024-01-19,231.2899932861328,231.36000061035156,226.83799743652344,229.0,1543900.0
|
|
2024-01-22,240.85000610351562,241.77000427246094,235.0800018310547,239.67999267578125,2513500.0
|
|
2024-01-23,242.58999633789062,244.9949951171875,238.9499969482422,242.52000427246094,1974400.0
|
|
2024-01-24,241.3800048828125,246.3800048828125,240.6699981689453,245.0,1554100.0
|
|
2024-01-25,238.3000030517578,245.0,236.83999633789062,244.6999969482422,1477900.0
|
|
2024-01-26,236.8300018310547,239.83999633789062,234.2899932861328,236.8800048828125,1204700.0
|
|
2024-01-29,245.0500030517578,245.11000061035156,238.02000427246094,238.69000244140625,1377900.0
|
|
2024-01-30,241.1199951171875,245.82000732421875,240.89999389648438,243.41000366210938,2037800.0
|
|
2024-01-31,235.6699981689453,239.5850067138672,232.30999755859375,238.0,1568800.0
|
|
2024-02-01,238.05999755859375,240.36000061035156,235.4199981689453,236.61000061035156,1033500.0
|
|
2024-02-02,244.0,245.11000061035156,237.06300354003906,239.6199951171875,1358100.0
|
|
2024-02-05,232.0500030517578,239.4499969482422,226.19000244140625,233.4499969482422,4761900.0
|
|
2024-02-06,234.72999572753906,236.32000732421875,228.52000427246094,235.25,1660800.0
|
|
2024-02-07,244.66000366210938,245.55999755859375,237.08999633789062,241.6300048828125,2234500.0
|
|
2024-02-08,249.41000366210938,251.32000732421875,243.77000427246094,244.63999938964844,1669700.0
|
|
2024-02-09,254.92999267578125,259.6099853515625,252.39999389648438,253.83999633789062,2505500.0
|
|
2024-02-12,253.86000061035156,256.4200134277344,251.27999877929688,253.6999969482422,1511900.0
|
|
2024-02-13,242.8000030517578,247.6699981689453,237.57000732421875,242.3300018310547,3434400.0
|
|
2024-02-14,253.27000427246094,253.5399932861328,246.10000610351562,247.66000366210938,1586600.0
|
|
2024-02-15,253.16000366210938,255.0,247.0,255.0,1185300.0
|
|
2024-02-16,252.75,254.67999267578125,248.61000061035156,253.41000366210938,1257900.0
|
|
2024-02-20,249.0399932861328,251.94000244140625,240.9600067138672,251.94000244140625,2061300.0
|
|
2024-02-21,213.9199981689453,216.5050048828125,202.44000244140625,213.0,7815800.0
|
|
2024-02-22,226.14999389648438,229.33999633789062,218.91000366210938,224.50999450683594,3659900.0
|
|
2024-02-23,235.22999572753906,240.6999969482422,228.32000732421875,229.8800048828125,3217300.0
|
|
2024-02-26,241.6999969482422,246.0,236.9149932861328,239.99000549316406,2728800.0
|
|
2024-02-27,242.49000549316406,251.5500030517578,242.02000427246094,244.0,2401800.0
|
|
2024-02-28,237.2899932861328,242.47000122070312,236.5,240.10000610351562,2010400.0
|
|
2024-02-29,241.97000122070312,243.94000244140625,235.84100341796875,240.5,6757300.0
|
|
2024-03-01,219.22999572753906,227.3000030517578,215.0,227.0,11811500.0
|
|
2024-03-04,214.22000122070312,221.6199951171875,212.6300048828125,220.1199951171875,4141500.0
|
|
2024-03-05,206.36000061035156,210.05499267578125,199.2899932861328,209.94000244140625,5002100.0
|
|
2024-03-06,202.4199981689453,217.1699981689453,200.80999755859375,214.6199951171875,4348100.0
|
|
2024-03-07,201.27000427246094,202.88999938964844,197.02000427246094,202.5800018310547,3349400.0
|
|
2024-03-08,198.69000244140625,204.5500030517578,197.8800048828125,201.13999938964844,2840700.0
|
|
2024-03-11,200.74000549316406,201.85000610351562,195.66099548339844,196.6999969482422,1825900.0
|
|
2024-03-12,201.24000549316406,205.33999633789062,199.0,203.1999969482422,2305000.0
|
|
2024-03-13,201.42999267578125,204.42999267578125,199.11000061035156,200.1699981689453,1753200.0
|
|
2024-03-14,198.8300018310547,202.1300048828125,197.16000366210938,201.42999267578125,1220700.0
|
|
2024-03-15,194.02999877929688,199.72999572753906,193.47000122070312,198.7899932861328,2664700.0
|
|
2024-03-18,195.94000244140625,197.35299682617188,191.25,194.0,2591000.0
|
|
2024-03-19,195.24000549316406,196.0,190.35000610351562,193.44000244140625,2085200.0
|
|
2024-03-20,197.3000030517578,197.88499450683594,193.85000610351562,196.25999450683594,1696800.0
|
|
2024-03-21,198.07000732421875,202.61000061035156,196.42999267578125,199.5500030517578,1701900.0
|
|
2024-03-22,194.9499969482422,199.0,193.27000427246094,197.5,1632900.0
|
|
2024-03-25,194.07000732421875,195.77000427246094,192.66000366210938,194.83999633789062,1214000.0
|
|
2024-03-26,195.6300048828125,196.00999450683594,192.50999450683594,195.83999633789062,1483300.0
|
|
2024-03-27,193.47999572753906,197.77000427246094,192.5500030517578,197.38999938964844,1319800.0
|
|
2024-03-28,192.6300048828125,194.17999267578125,190.75,191.2899932861328,1628200.0
|
|
2024-04-01,192.1300048828125,193.77999877929688,189.59100341796875,192.5,1336400.0
|
|
2024-04-02,188.74000549316406,190.02000427246094,185.6699981689453,186.80999755859375,1661900.0
|
|
2024-04-03,186.30999755859375,189.0800018310547,185.83999633789062,187.33999633789062,1614800.0
|
|
2024-04-04,182.00999450683594,188.67999267578125,181.125,188.0500030517578,2496800.0
|
|
2024-04-05,183.33999633789062,185.25,181.3699951171875,182.17999267578125,1808400.0
|
|
2024-04-08,183.7100067138672,184.36000061035156,181.24000549316406,183.32000732421875,1081000.0
|
|
2024-04-09,188.5,188.6199951171875,184.8300018310547,185.50999450683594,1783800.0
|
|
2024-04-10,183.9499969482422,185.36000061035156,181.7100067138672,184.0,1555100.0
|
|
2024-04-11,184.77999877929688,185.72000122070312,182.8800048828125,185.3699951171875,1123300.0
|
|
2024-04-12,181.41000366210938,183.8699951171875,180.4199981689453,182.49000549316406,1203900.0
|
|
2024-04-15,174.85000610351562,181.75,173.74000549316406,181.72999572753906,2267700.0
|
|
2024-04-16,174.32000732421875,176.2100067138672,173.0,174.07000732421875,1499200.0
|
|
2024-04-17,172.9600067138672,176.1699981689453,172.72000122070312,175.3699951171875,1298400.0
|
|
2024-04-18,172.97000122070312,178.36000061035156,172.7100067138672,178.36000061035156,1660500.0
|
|
2024-04-19,169.2100067138672,172.18499755859375,167.17999267578125,172.0,2272100.0
|
|
2024-04-22,170.97000122070312,172.16000366210938,166.75999450683594,170.0,1307900.0
|
|
2024-04-23,176.9199981689453,178.25,171.2100067138672,171.2100067138672,2180100.0
|
|
2024-04-24,177.4600067138672,181.8000030517578,176.0399932861328,179.13999938964844,1372100.0
|
|
2024-04-25,174.80999755859375,176.4199981689453,172.25,173.67999267578125,1078700.0
|
|
2024-04-26,177.0500030517578,179.89999389648438,175.08399963378906,176.50999450683594,1341800.0
|
|
2024-04-29,179.0399932861328,179.97000122070312,177.10000610351562,177.83999633789062,1296200.0
|
|
2024-04-30,172.94000244140625,178.52999877929688,172.0050048828125,177.9199981689453,1653800.0
|
|
2024-05-01,172.30999755859375,177.01499938964844,170.95599365234375,173.0,1132700.0
|
|
2024-05-02,176.3699951171875,176.39999389648438,171.3800048828125,175.19000244140625,1013500.0
|
|
2024-05-03,177.11000061035156,178.63999938964844,171.5,177.77000427246094,2492900.0
|
|
2024-05-06,178.13999938964844,178.86000061035156,175.8800048828125,178.0,1303800.0
|
|
2024-05-07,176.88999938964844,178.88999938964844,173.5399932861328,176.8800048828125,1352300.0
|
|
2024-05-08,171.0,175.47999572753906,164.41000366210938,175.4600067138672,3862000.0
|
|
2024-05-09,171.9600067138672,174.13999938964844,169.57000732421875,171.83999633789062,2012500.0
|
|
2024-05-10,174.6199951171875,175.16600036621094,171.75,173.0,1405600.0
|
|
2024-05-13,175.0,176.9499969482422,173.66000366210938,176.25999450683594,966900.0
|
|
2024-05-14,176.82000732421875,178.22999572753906,175.30999755859375,175.8699951171875,1228900.0
|
|
2024-05-15,181.1300048828125,183.27499389648438,178.4250030517578,180.0,1506400.0
|
|
2024-05-16,179.30999755859375,181.99000549316406,178.89999389648438,179.77000427246094,1736300.0
|
|
2024-05-17,178.86000061035156,180.52000427246094,177.85499572753906,179.92999267578125,1466400.0
|
|
2024-05-20,180.60000610351562,181.10000610351562,178.0399932861328,178.86000061035156,1242500.0
|
|
2024-05-21,176.97999572753906,178.99000549316406,174.35000610351562,178.0500030517578,1788200.0
|
|
2024-05-22,174.16000366210938,176.85000610351562,172.75,176.3699951171875,1630000.0
|
|
2024-05-23,171.91000366210938,176.0,170.8300018310547,176.0,1300700.0
|
|
2024-05-24,171.63999938964844,173.77000427246094,170.82000732421875,171.0,1290500.0
|
|
2024-05-28,164.16000366210938,172.69000244140625,161.2899932861328,170.4550018310547,4265100.0
|
|
2024-05-29,164.3699951171875,166.60000610351562,160.77000427246094,160.88999938964844,2026300.0
|
|
2024-05-30,156.64999389648438,163.0,155.25,162.5,5161700.0
|
|
2024-05-31,169.9600067138672,183.6999969482422,163.44000244140625,183.0,10109800.0
|
|
2024-06-03,169.02000427246094,172.08999633789062,166.1699981689453,170.35000610351562,3573800.0
|
|
2024-06-04,169.13999938964844,170.80999755859375,166.1199951171875,168.75,2314400.0
|
|
2024-06-05,174.57000732421875,176.8000030517578,170.88999938964844,172.10000610351562,2857500.0
|
|
2024-06-06,178.92999267578125,180.17999267578125,173.6300048828125,174.38999938964844,2741700.0
|
|
2024-06-07,180.99000549316406,181.81399536132812,176.5,178.5,2128200.0
|
|
2024-06-10,183.91000366210938,188.2449951171875,181.00999450683594,181.0500030517578,2980800.0
|
|
2024-06-11,187.64999389648438,189.13999938964844,184.3350067138672,184.5,2385000.0
|
|
2024-06-12,188.8300018310547,193.27000427246094,187.10000610351562,190.2899932861328,2785200.0
|
|
2024-06-13,181.0500030517578,189.16000366210938,179.77000427246094,189.14999389648438,2705600.0
|
|
2024-06-14,184.22000122070312,186.0,182.16000366210938,185.00999450683594,2529300.0
|
|
2024-06-17,184.3800048828125,185.5800018310547,180.75999450683594,183.0,1790400.0
|
|
2024-06-18,179.41000366210938,183.50999450683594,178.88999938964844,183.50999450683594,2294300.0
|
|
2024-06-20,178.5800018310547,179.90699768066406,175.0500030517578,179.61000061035156,2021000.0
|
|
2024-06-21,179.5500030517578,180.24000549316406,176.24099731445312,179.0,3430300.0
|
|
2024-06-24,181.05999755859375,181.4199981689453,177.02000427246094,177.9199981689453,1647500.0
|
|
2024-06-25,182.52000427246094,183.55999755859375,179.80999755859375,181.14999389648438,1491200.0
|
|
2024-06-26,178.9199981689453,182.00999450683594,177.72000122070312,182.00999450683594,2047100.0
|
|
2024-06-27,189.1999969482422,191.97000122070312,179.7100067138672,179.83999633789062,3186300.0
|
|
2024-06-28,192.19000244140625,193.9600067138672,189.0,189.8800048828125,3002600.0
|
|
2024-07-01,198.6199951171875,199.2100067138672,191.7899932861328,193.0,3074200.0
|
|
2024-07-02,196.66000366210938,199.375,194.70799255371094,197.60000610351562,1725000.0
|
|
2024-07-03,198.39999389648438,200.36000061035156,196.99000549316406,196.99000549316406,855400.0
|
|
2024-07-05,201.64999389648438,203.75,197.50999450683594,198.0,1693400.0
|
|
2024-07-08,201.6300048828125,201.9199981689453,195.4600067138672,200.77000427246094,1912100.0
|
|
2024-07-09,197.36000061035156,202.88699340820312,194.58999633789062,201.32000732421875,1559300.0
|
|
2024-07-10,197.3699951171875,197.9499969482422,191.16000366210938,197.75,1909200.0
|
|
2024-07-11,195.9199981689453,203.4199981689453,194.3800048828125,198.3000030517578,1472400.0
|
|
2024-07-12,201.89999389648438,202.99000549316406,195.8000030517578,196.16000366210938,2406200.0
|
|
2024-07-15,204.47000122070312,208.13999938964844,200.02000427246094,202.64999389648438,2555300.0
|
|
2024-07-16,203.1199951171875,205.47999572753906,197.3300018310547,201.94000244140625,2058900.0
|
|
2024-07-17,194.92999267578125,199.82000732421875,193.0800018310547,199.08999633789062,2055000.0
|
|
2024-07-18,190.3699951171875,196.7100067138672,188.3000030517578,194.9600067138672,1757400.0
|
|
2024-07-19,188.5399932861328,191.97000122070312,186.5,188.9600067138672,1624900.0
|
|
2024-07-22,188.41000366210938,194.82000732421875,186.27000427246094,191.05999755859375,1615400.0
|
|
2024-07-23,191.07000732421875,192.6300048828125,188.0850067138672,188.27000427246094,1293900.0
|
|
2024-07-24,181.82000732421875,190.3179931640625,181.36000061035156,189.6999969482422,1611100.0
|
|
2024-07-25,182.0,187.10000610351562,178.2899932861328,182.11000061035156,1776900.0
|
|
2024-07-26,181.36000061035156,184.77999877929688,179.60499572753906,184.77999877929688,1026900.0
|
|
2024-07-29,181.14999389648438,183.74000549316406,180.6699981689453,182.50999450683594,927100.0
|
|
2024-07-30,176.75,183.0330047607422,173.64999389648438,182.24000549316406,1152500.0
|
|
2024-07-31,179.35000610351562,181.66000366210938,177.6199951171875,180.14999389648438,1137500.0
|
|
2024-08-01,174.44000244140625,180.3800048828125,172.80999755859375,178.6199951171875,1187000.0
|
|
2024-08-02,169.52000427246094,169.74000549316406,164.47000122070312,168.25999450683594,2166300.0
|
|
2024-08-05,165.22999572753906,168.6199951171875,155.97000122070312,156.50999450683594,2147800.0
|
|
2024-08-06,165.75,168.6199951171875,164.16000366210938,168.6199951171875,1328800.0
|
|
2024-08-07,166.1999969482422,174.77000427246094,166.05999755859375,171.13999938964844,1362100.0
|
|
2024-08-08,171.7100067138672,173.5,168.02999877929688,168.42999267578125,1305500.0
|
|
2024-08-09,174.36000061035156,174.97999572753906,171.11000061035156,171.7100067138672,895900.0
|
|
2024-08-12,172.5500030517578,175.82000732421875,171.8000030517578,175.0,787500.0
|
|
2024-08-13,178.49000549316406,180.27000427246094,173.0919952392578,174.33999633789062,1572600.0
|
|
2024-08-14,183.97999572753906,184.1999969482422,179.0,179.4499969482422,1514300.0
|
|
2024-08-15,190.33999633789062,191.6199951171875,184.97999572753906,186.80999755859375,1583700.0
|
|
2024-08-16,192.89999389648438,193.156005859375,188.3800048828125,189.8000030517578,1699700.0
|
|
2024-08-19,195.5,196.60000610351562,192.61000061035156,193.1999969482422,1462100.0
|
|
2024-08-20,197.14999389648438,199.552001953125,195.0800018310547,196.3800048828125,1429100.0
|
|
2024-08-21,200.47000122070312,200.60000610351562,195.8000030517578,197.27000427246094,1133600.0
|
|
2024-08-22,197.77999877929688,202.63999938964844,197.42999267578125,200.5,1175500.0
|
|
2024-08-23,199.42999267578125,199.97999572753906,196.27999877929688,199.5500030517578,937200.0
|
|
2024-08-26,197.82000732421875,201.9499969482422,197.55999755859375,200.10000610351562,1173000.0
|
|
2024-08-27,197.22000122070312,198.40499877929688,195.00999450683594,196.0,678200.0
|
|
2024-08-28,193.97000122070312,197.5399932861328,193.22000122070312,196.44000244140625,905000.0
|
|
2024-08-29,197.25,200.9250030517578,195.8000030517578,195.94000244140625,1182700.0
|
|
2024-08-30,199.97999572753906,200.41000366210938,197.57000732421875,198.5,1435000.0
|
|
2024-09-03,193.19000244140625,200.75,190.47000122070312,199.99000549316406,4816300.0
|
|
2024-09-04,157.1300048828125,163.47999572753906,156.0,158.74000549316406,10904800.0
|
|
2024-09-05,162.25,163.49000549316406,155.8800048828125,156.74000549316406,4742700.0
|
|
2024-09-06,156.77999877929688,164.8800048828125,155.27999877929688,163.27000427246094,3611300.0
|
|
2024-09-09,159.16000366210938,161.1999969482422,157.2050018310547,158.0,2381400.0
|
|
2024-09-10,155.89999389648438,160.19000244140625,153.4499969482422,160.0,2478900.0
|
|
2024-09-11,161.7100067138672,162.22999572753906,154.6649932861328,155.7100067138672,2635600.0
|
|
2024-09-12,166.7100067138672,168.72000122070312,162.0,162.97999572753906,2852700.0
|
|
2024-09-13,170.05999755859375,171.77999877929688,166.97999572753906,167.22000122070312,1992200.0
|
|
2024-09-16,171.77999877929688,172.38999938964844,168.74000549316406,170.0,1297300.0
|
|
2024-09-17,170.32000732421875,173.47000122070312,169.5500030517578,172.41000366210938,1692400.0
|
|
2024-09-18,168.52000427246094,171.22000122070312,166.13999938964844,170.0,1473400.0
|
|
2024-09-19,172.5800018310547,174.77499389648438,169.3800048828125,172.77999877929688,1632100.0
|
|
2024-09-20,172.7100067138672,173.6300048828125,169.72000122070312,171.5399932861328,2181600.0
|
|
2024-09-23,174.7899932861328,174.89999389648438,171.64500427246094,173.0,1536400.0
|
|
2024-09-24,174.14999389648438,175.69000244140625,171.97000122070312,175.0,696400.0
|
|
2024-09-25,171.75,174.08999633789062,171.3000030517578,173.88999938964844,1341100.0
|
|
2024-09-26,170.92999267578125,174.5399932861328,169.33999633789062,174.5399932861328,1401500.0
|
|
2024-09-27,171.77000427246094,173.8300018310547,171.3000030517578,171.3300018310547,953300.0
|
|
2024-09-30,170.94000244140625,172.7100067138672,169.30999755859375,170.0,1181400.0
|
|
2024-10-01,166.99000549316406,171.39999389648438,165.4199981689453,170.64999389648438,1393300.0
|
|
2024-10-02,169.69000244140625,170.1300048828125,165.9199981689453,166.77999877929688,1257600.0
|
|
2024-10-03,169.6300048828125,170.91000366210938,167.00100708007812,167.58999633789062,1491500.0
|
|
2024-10-04,173.92999267578125,176.55999755859375,171.66000366210938,174.8800048828125,1747900.0
|
|
2024-10-07,172.1300048828125,173.82000732421875,169.94000244140625,173.38999938964844,2047000.0
|
|
2024-10-08,176.92999267578125,177.39999389648438,172.81300354003906,172.97000122070312,1765900.0
|
|
2024-10-09,185.97000122070312,186.4199981689453,177.03900146484375,177.3800048828125,2669600.0
|
|
2024-10-10,195.5,196.19000244140625,185.0989990234375,185.57000732421875,3374400.0
|
|
2024-10-11,198.25999450683594,203.02999877929688,195.3000030517578,195.3300018310547,2827700.0
|
|
2024-10-14,196.74000549316406,199.406005859375,195.08999633789062,199.2899932861328,1245100.0
|
|
2024-10-15,195.16000366210938,198.5850067138672,194.27000427246094,196.3800048828125,1389300.0
|
|
2024-10-16,191.5500030517578,195.75,190.41000366210938,195.1999969482422,1397000.0
|
|
2024-10-17,188.75999450683594,193.22000122070312,188.6699981689453,192.94000244140625,1128200.0
|
|
2024-10-18,190.00999450683594,191.61000061035156,187.5399932861328,189.2899932861328,1131100.0
|
|
2024-10-21,187.9600067138672,192.25,186.83999633789062,188.55999755859375,1562100.0
|
|
2024-10-22,186.16000366210938,188.30999755859375,185.42999267578125,186.3300018310547,907800.0
|
|
2024-10-23,181.00999450683594,186.6199951171875,180.77999877929688,185.5,1079300.0
|
|
2024-10-24,183.92999267578125,185.4600067138672,182.0,182.50999450683594,1085300.0
|
|
2024-10-25,184.9600067138672,188.6300048828125,183.86000061035156,185.3800048828125,926800.0
|
|
2024-10-28,187.0,188.55999755859375,185.5,186.64999389648438,905100.0
|
|
2024-10-29,189.85000610351562,190.44000244140625,185.02999877929688,186.97999572753906,1294600.0
|
|
2024-10-30,186.77999877929688,192.10000610351562,186.22000122070312,189.32000732421875,708500.0
|
|
2024-10-31,180.7899932861328,187.0,180.64999389648438,186.5,1786600.0
|
|
2024-11-01,182.58999633789062,183.93800354003906,179.6300048828125,181.14999389648438,1239000.0
|
|
2024-11-04,184.89999389648438,186.1999969482422,180.4199981689453,181.94000244140625,832900.0
|
|
2024-11-05,186.91000366210938,188.02999877929688,183.69000244140625,185.85000610351562,992100.0
|
|
2024-11-06,193.02999877929688,196.1529998779297,190.85000610351562,192.3300018310547,1745600.0
|
|
2024-11-07,196.7100067138672,197.7100067138672,192.89999389648438,193.58999633789062,1876000.0
|
|
2024-11-08,195.72999572753906,197.10000610351562,192.5,196.64999389648438,1062300.0
|
|
2024-11-11,199.5399932861328,200.42999267578125,195.0500030517578,196.75,1712100.0
|
|
2024-11-12,209.0399932861328,209.30999755859375,199.5399932861328,200.0,2260900.0
|
|
2024-11-13,209.85000610351562,217.83999633789062,208.5399932861328,210.0,2711200.0
|
|
2024-11-14,208.5,210.4600067138672,205.6699981689453,209.85000610351562,1165200.0
|
|
2024-11-15,201.47000122070312,205.53500366210938,198.3300018310547,204.6699981689453,1347400.0
|
|
2024-11-18,202.85000610351562,204.6300048828125,200.6699981689453,203.27000427246094,1131300.0
|
|
2024-11-19,204.36000061035156,204.97000122070312,198.67999267578125,199.6300048828125,1096200.0
|
|
2024-11-20,200.94000244140625,205.99000549316406,198.83999633789062,204.0,1212300.0
|
|
2024-11-21,207.3000030517578,210.7100067138672,202.35000610351562,202.42999267578125,1836300.0
|
|
2024-11-22,210.9600067138672,212.97999572753906,207.5399932861328,210.0,2035700.0
|
|
2024-11-25,210.4199981689453,216.3000030517578,208.75,214.16000366210938,1758200.0
|
|
2024-11-26,210.3000030517578,211.99000549316406,207.81500244140625,210.69000244140625,1277400.0
|
|
2024-11-27,204.9600067138672,209.55999755859375,202.25,209.55999755859375,1559100.0
|