1416 lines
122 KiB
Plaintext
1416 lines
122 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2019-04-18,62.0,66.0,60.32099914550781,65.0,25764700.0
|
|
2019-04-22,65.69999694824219,68.9000015258789,59.939998626708984,61.0,9949700.0
|
|
2019-04-23,69.0,74.16899871826172,65.55000305175781,66.87000274658203,6786500.0
|
|
2019-04-24,63.20000076293945,71.5,63.15999984741211,71.4000015258789,4973500.0
|
|
2019-04-25,65.0,66.8499984741211,62.599998474121094,64.73999786376953,3863300.0
|
|
2019-04-26,66.22000122070312,66.98999786376953,63.599998474121094,66.12000274658203,1527400.0
|
|
2019-04-29,68.16999816894531,68.5,64.75,66.52999877929688,1822300.0
|
|
2019-04-30,72.47000122070312,72.5199966430664,66.66999816894531,68.4000015258789,4113100.0
|
|
2019-05-01,72.76000213623047,76.94999694824219,70.81600189208984,72.72000122070312,3301900.0
|
|
2019-05-02,75.5,75.88999938964844,69.69100189208984,72.75,2525300.0
|
|
2019-05-03,79.18000030517578,80.25,75.0,75.0,2590300.0
|
|
2019-05-06,78.23999786376953,80.79000091552734,74.5,75.01000213623047,2051800.0
|
|
2019-05-07,73.33000183105469,78.05000305175781,73.25,77.8499984741211,1975200.0
|
|
2019-05-08,77.68000030517578,78.5,74.02999877929688,74.61000061035156,2265500.0
|
|
2019-05-09,75.20999908447266,76.98999786376953,74.0,76.8499984741211,1348200.0
|
|
2019-05-10,79.62999725341797,79.73999786376953,74.7699966430664,75.79000091552734,1555100.0
|
|
2019-05-13,72.54000091552734,77.38999938964844,70.5999984741211,77.38999938964844,2873200.0
|
|
2019-05-14,73.13999938964844,76.88500213623047,73.11000061035156,74.12000274658203,1950400.0
|
|
2019-05-15,79.76000213623047,80.0,72.20999908447266,73.4000015258789,2426500.0
|
|
2019-05-16,83.4000015258789,87.55000305175781,79.25,80.12000274658203,4580700.0
|
|
2019-05-17,89.9800033569336,90.27999877929688,81.87999725341797,82.25,3442500.0
|
|
2019-05-20,84.66999816894531,91.45999908447266,83.2699966430664,90.0999984741211,3666800.0
|
|
2019-05-21,85.44000244140625,89.69999694824219,84.5,86.62999725341797,2576000.0
|
|
2019-05-22,82.43000030517578,85.69999694824219,82.0,84.62999725341797,1596400.0
|
|
2019-05-23,78.76000213623047,81.5,77.26000213623047,81.25,2856000.0
|
|
2019-05-24,76.25,81.25,74.19999694824219,80.4800033569336,2946800.0
|
|
2019-05-28,77.7699966430664,79.38999938964844,76.80000305175781,76.80000305175781,1641300.0
|
|
2019-05-29,75.7699966430664,77.93000030517578,73.58300018310547,77.0,1512100.0
|
|
2019-05-30,80.41999816894531,80.97000122070312,76.5999984741211,76.68000030517578,1996000.0
|
|
2019-05-31,79.7300033569336,83.16999816894531,77.77999877929688,78.7699966430664,1594300.0
|
|
2019-06-03,75.9000015258789,81.94000244140625,75.6500015258789,80.0,1570500.0
|
|
2019-06-04,78.73999786376953,78.87999725341797,76.62000274658203,78.19999694824219,1134900.0
|
|
2019-06-05,78.04000091552734,80.5999984741211,76.23999786376953,80.13999938964844,1295800.0
|
|
2019-06-06,79.43000030517578,79.75,77.02999877929688,77.4000015258789,3024000.0
|
|
2019-06-07,94.05000305175781,98.88999938964844,92.5,93.66000366210938,9487800.0
|
|
2019-06-10,102.0,105.98500061035156,96.0,98.51000213623047,4852800.0
|
|
2019-06-11,94.87000274658203,101.19999694824219,91.56999969482422,101.0,4372400.0
|
|
2019-06-12,102.7699966430664,104.18499755859375,94.0,94.5999984741211,3156900.0
|
|
2019-06-13,100.94999694824219,105.1719970703125,98.55000305175781,105.0999984741211,3189100.0
|
|
2019-06-14,100.29000091552734,104.56999969482422,99.25,100.47000122070312,1889300.0
|
|
2019-06-17,98.11000061035156,102.4469985961914,97.0,101.0,2128500.0
|
|
2019-06-18,99.63999938964844,102.0,97.51000213623047,100.38999938964844,2272400.0
|
|
2019-06-19,102.38999938964844,104.44499969482422,98.62999725341797,100.48999786376953,2592700.0
|
|
2019-06-20,102.30000305175781,107.33999633789062,101.62100219726562,105.01000213623047,2460700.0
|
|
2019-06-21,100.47000122070312,101.53199768066406,97.81999969482422,101.41999816894531,2972500.0
|
|
2019-06-24,89.41000366210938,101.5,88.87999725341797,100.8499984741211,6011200.0
|
|
2019-06-25,85.02999877929688,91.5,84.62999725341797,89.43000030517578,3744500.0
|
|
2019-06-26,86.33000183105469,89.08000183105469,84.6050033569336,87.91999816894531,2680000.0
|
|
2019-06-27,90.2699966430664,92.33000183105469,87.80000305175781,89.69999694824219,3019500.0
|
|
2019-06-28,88.79000091552734,92.19999694824219,87.25,91.76000213623047,3228300.0
|
|
2019-07-01,86.86000061035156,87.79000091552734,83.0999984741211,85.12999725341797,5306600.0
|
|
2019-07-02,85.12999725341797,86.8499984741211,84.0,86.2699966430664,1866000.0
|
|
2019-07-03,90.44999694824219,90.5999984741211,84.51000213623047,85.44999694824219,2706100.0
|
|
2019-07-05,91.87999725341797,91.97000122070312,88.0,90.13999938964844,2582700.0
|
|
2019-07-08,90.76000213623047,92.79000091552734,89.88999938964844,91.44000244140625,1793300.0
|
|
2019-07-09,90.93000030517578,91.2699966430664,89.0999984741211,90.2699966430664,1557400.0
|
|
2019-07-10,92.72000122070312,93.44999694824219,91.55000305175781,91.76000213623047,2059300.0
|
|
2019-07-11,91.4000015258789,93.19999694824219,90.4520034790039,92.9000015258789,1784600.0
|
|
2019-07-12,93.30000305175781,94.93000030517578,91.37000274658203,93.01000213623047,2689700.0
|
|
2019-07-15,99.80000305175781,100.6500015258789,93.77999877929688,94.0,3835600.0
|
|
2019-07-16,97.0999984741211,100.5,96.5,100.13999938964844,2120100.0
|
|
2019-07-17,99.7300033569336,101.98699951171875,97.54000091552734,97.62000274658203,2314100.0
|
|
2019-07-18,95.19000244140625,99.5,95.01599884033203,99.23999786376953,1948800.0
|
|
2019-07-19,93.37999725341797,97.79000091552734,92.87999725341797,97.1500015258789,1747700.0
|
|
2019-07-22,96.66999816894531,97.46499633789062,93.50499725341797,94.19000244140625,1483000.0
|
|
2019-07-23,97.38999938964844,98.1500015258789,93.5199966430664,97.5,2241700.0
|
|
2019-07-24,95.94000244140625,97.87999725341797,94.68499755859375,97.12000274658203,1283700.0
|
|
2019-07-25,97.11000061035156,99.5999984741211,95.75,95.83999633789062,1870300.0
|
|
2019-07-26,102.19999694824219,104.48999786376953,97.83000183105469,97.94999694824219,3040700.0
|
|
2019-07-29,96.47000122070312,102.99800109863281,92.0999984741211,102.5999984741211,4230300.0
|
|
2019-07-30,95.48999786376953,99.3499984741211,94.02999877929688,95.19000244140625,1635500.0
|
|
2019-07-31,95.51000213623047,97.5,93.5,96.43000030517578,1514700.0
|
|
2019-08-01,95.0999984741211,98.66000366210938,93.80000305175781,95.75,1530400.0
|
|
2019-08-02,93.66000366210938,96.0,92.56600189208984,94.91999816894531,1117100.0
|
|
2019-08-05,89.69000244140625,91.19000244140625,87.29000091552734,90.69999694824219,1774400.0
|
|
2019-08-06,90.43000030517578,92.29000091552734,88.0999984741211,91.5,1028700.0
|
|
2019-08-07,92.44999694824219,93.16000366210938,88.0199966430664,89.0199966430664,996100.0
|
|
2019-08-08,95.7699966430664,95.83999633789062,93.0199966430664,93.56999969482422,925600.0
|
|
2019-08-09,94.19999694824219,95.48999786376953,93.30999755859375,94.79000091552734,800500.0
|
|
2019-08-12,92.16000366210938,94.18000030517578,91.11000061035156,93.05000305175781,779300.0
|
|
2019-08-13,95.44999694824219,96.2229995727539,92.05999755859375,92.05999755859375,1167200.0
|
|
2019-08-14,92.6500015258789,94.52200317382812,89.88999938964844,93.19999694824219,1265700.0
|
|
2019-08-15,90.63999938964844,93.44000244140625,89.69000244140625,92.7699966430664,1079800.0
|
|
2019-08-16,92.52999877929688,95.0,92.08000183105469,92.12000274658203,1259300.0
|
|
2019-08-19,93.16999816894531,96.19999694824219,92.88999938964844,94.18000030517578,1226000.0
|
|
2019-08-20,91.41000366210938,93.56999969482422,91.13999938964844,93.0,746100.0
|
|
2019-08-21,93.01000213623047,94.18099975585938,92.35399627685547,92.86000061035156,760000.0
|
|
2019-08-22,93.87999725341797,95.5,91.56999969482422,93.4800033569336,883000.0
|
|
2019-08-23,91.62999725341797,94.12999725341797,90.41000366210938,93.13999938964844,1368400.0
|
|
2019-08-26,91.76000213623047,93.5,91.44999694824219,92.33000183105469,697400.0
|
|
2019-08-27,91.7300033569336,93.69000244140625,90.44000244140625,92.5999984741211,825800.0
|
|
2019-08-28,90.16000366210938,91.37999725341797,88.71099853515625,91.16000366210938,1148300.0
|
|
2019-08-29,90.87000274658203,92.68000030517578,90.69999694824219,91.5,851800.0
|
|
2019-08-30,91.66999816894531,92.41999816894531,89.0199966430664,91.81999969482422,1186100.0
|
|
2019-09-03,92.45999908447266,94.23999786376953,90.75,91.5,1538900.0
|
|
2019-09-04,93.52999877929688,96.0,93.18000030517578,93.94999694824219,2400700.0
|
|
2019-09-05,92.69000244140625,94.37999725341797,88.51000213623047,94.23999786376953,4991800.0
|
|
2019-09-06,85.41000366210938,96.5,84.86000061035156,92.0,7289700.0
|
|
2019-09-09,78.6500015258789,85.94000244140625,77.19999694824219,85.75,6713800.0
|
|
2019-09-10,80.3499984741211,81.22100067138672,76.80999755859375,77.0,2813200.0
|
|
2019-09-11,80.70999908447266,81.86000061035156,78.5,80.0,2013600.0
|
|
2019-09-12,81.52999877929688,82.6500015258789,79.9000015258789,81.44999694824219,1955100.0
|
|
2019-09-13,78.8499984741211,82.47599792480469,78.2699966430664,81.56999969482422,1416800.0
|
|
2019-09-16,80.66999816894531,80.98999786376953,78.26000213623047,78.5,1630100.0
|
|
2019-09-17,84.63999938964844,84.81999969482422,79.52999877929688,81.48999786376953,2539900.0
|
|
2019-09-18,84.55000305175781,86.0,83.5,84.4000015258789,1835400.0
|
|
2019-09-19,84.62000274658203,85.3499984741211,83.25,85.19999694824219,1266600.0
|
|
2019-09-20,82.62999725341797,85.3499984741211,81.5,85.0,2050100.0
|
|
2019-09-23,82.62000274658203,83.5999984741211,81.80000305175781,82.29000091552734,677000.0
|
|
2019-09-24,80.0199966430664,82.93000030517578,79.45999908447266,82.43000030517578,2145400.0
|
|
2019-09-25,79.5999984741211,79.98999786376953,76.08000183105469,79.12000274658203,1924100.0
|
|
2019-09-26,79.75,80.62000274658203,78.61499786376953,79.25,920000.0
|
|
2019-09-27,76.04000091552734,79.82499694824219,75.08999633789062,79.69000244140625,2347400.0
|
|
2019-09-30,76.19999694824219,77.0,74.29000091552734,76.12999725341797,1356500.0
|
|
2019-10-01,75.80999755859375,77.48999786376953,75.20999908447266,76.43000030517578,1378100.0
|
|
2019-10-02,73.8499984741211,75.77999877929688,73.66000366210938,74.5,1388700.0
|
|
2019-10-03,76.83000183105469,78.48999786376953,73.38999938964844,73.9000015258789,2605800.0
|
|
2019-10-04,76.52999877929688,77.78299713134766,75.27999877929688,77.0,1799500.0
|
|
2019-10-07,76.98999786376953,77.43000030517578,75.0,76.98999786376953,1432200.0
|
|
2019-10-08,73.58999633789062,76.35399627685547,72.58000183105469,76.01000213623047,3156600.0
|
|
2019-10-09,72.86000061035156,75.05999755859375,72.75,74.22000122070312,1490100.0
|
|
2019-10-10,71.01000213623047,73.77999877929688,71.01000213623047,72.86000061035156,2282200.0
|
|
2019-10-11,71.3499984741211,72.88999938964844,70.9020004272461,71.37000274658203,2391800.0
|
|
2019-10-14,70.80000305175781,71.23999786376953,69.55000305175781,70.45999908447266,2218100.0
|
|
2019-10-15,71.11000061035156,71.2699966430664,68.37999725341797,68.76000213623047,10576600.0
|
|
2019-10-16,67.69000244140625,69.94999694824219,66.51000213623047,69.69999694824219,6061400.0
|
|
2019-10-17,67.02999877929688,68.0,66.76000213623047,67.08999633789062,3496800.0
|
|
2019-10-18,66.08000183105469,66.93000030517578,64.52999877929688,66.26000213623047,4819400.0
|
|
2019-10-21,65.7699966430664,66.5,64.15799713134766,65.29000091552734,3076500.0
|
|
2019-10-22,62.0,64.5999984741211,61.02000045776367,64.19999694824219,4584700.0
|
|
2019-10-23,62.060001373291016,63.7400016784668,60.96799850463867,61.33000183105469,3589200.0
|
|
2019-10-24,64.5199966430664,65.94000244140625,62.7599983215332,63.0,3433300.0
|
|
2019-10-25,63.45000076293945,64.98999786376953,62.790000915527344,64.33000183105469,1921900.0
|
|
2019-10-28,66.55999755859375,67.47000122070312,62.2599983215332,63.959999084472656,3509300.0
|
|
2019-10-29,65.48999786376953,67.11000061035156,64.80000305175781,65.7699966430664,1825300.0
|
|
2019-10-30,70.0,70.08999633789062,65.66000366210938,65.97000122070312,4670300.0
|
|
2019-10-31,69.88999938964844,70.08000183105469,66.5999984741211,69.5199966430664,3405300.0
|
|
2019-11-01,70.38999938964844,70.55000305175781,68.0199966430664,69.86000061035156,3561800.0
|
|
2019-11-04,70.12000274658203,70.8499984741211,69.01000213623047,70.80999755859375,1563100.0
|
|
2019-11-05,66.88999938964844,70.8499984741211,66.68000030517578,70.70999908447266,1805900.0
|
|
2019-11-06,66.83000183105469,67.12999725341797,65.36000061035156,66.94999694824219,1327400.0
|
|
2019-11-07,66.80999755859375,68.68000030517578,66.20999908447266,67.02999877929688,1128200.0
|
|
2019-11-08,69.8499984741211,70.0,66.5199966430664,66.54000091552734,1472400.0
|
|
2019-11-11,68.38999938964844,70.19000244140625,67.76000213623047,69.51000213623047,1037500.0
|
|
2019-11-12,68.0,70.05000305175781,67.55999755859375,68.5,1911000.0
|
|
2019-11-13,68.01000213623047,68.50800323486328,66.87000274658203,68.0,1987000.0
|
|
2019-11-14,67.73999786376953,68.1500015258789,66.70999908447266,67.7699966430664,932500.0
|
|
2019-11-15,70.01000213623047,71.0999984741211,67.91000366210938,68.12999725341797,2311800.0
|
|
2019-11-18,70.08000183105469,71.13999938964844,68.77999877929688,70.47000122070312,1676000.0
|
|
2019-11-19,69.63999938964844,70.33200073242188,68.19000244140625,70.19000244140625,1704700.0
|
|
2019-11-20,70.98999786376953,71.70999908447266,68.55000305175781,69.25,2780700.0
|
|
2019-11-21,69.91999816894531,71.94999694824219,69.58000183105469,71.5,1127000.0
|
|
2019-11-22,73.16000366210938,74.0,71.1500015258789,72.0,3051900.0
|
|
2019-11-25,74.55000305175781,75.05999755859375,72.86000061035156,73.80000305175781,1936400.0
|
|
2019-11-26,75.16000366210938,75.7699966430664,74.76000213623047,75.0,1836500.0
|
|
2019-11-27,74.08000183105469,75.83999633789062,73.36000061035156,75.80999755859375,1355900.0
|
|
2019-11-29,74.5,74.94000244140625,73.86000061035156,74.0999984741211,512600.0
|
|
2019-12-02,68.93000030517578,74.5,68.45999908447266,74.05999755859375,3138600.0
|
|
2019-12-03,70.0199966430664,70.52999877929688,66.05000305175781,66.72000122070312,2444200.0
|
|
2019-12-04,69.95999908447266,70.9000015258789,69.1500015258789,70.5,2076500.0
|
|
2019-12-05,69.66999816894531,70.75,69.22000122070312,70.02999877929688,3672600.0
|
|
2019-12-06,62.7400016784668,65.08000183105469,62.11000061035156,64.26000213623047,11253600.0
|
|
2019-12-09,65.94000244140625,67.2699966430664,62.33000183105469,62.38999938964844,5234100.0
|
|
2019-12-10,64.56999969482422,65.83000183105469,63.38999938964844,65.48999786376953,3895700.0
|
|
2019-12-11,63.52000045776367,64.44999694824219,62.04999923706055,64.23999786376953,3685600.0
|
|
2019-12-12,62.4900016784668,64.2300033569336,62.119998931884766,63.4900016784668,3317300.0
|
|
2019-12-13,63.540000915527344,63.75,62.02000045776367,62.5,2489400.0
|
|
2019-12-16,66.3499984741211,66.38999938964844,63.560001373291016,63.59000015258789,3282800.0
|
|
2019-12-17,66.16999816894531,66.62000274658203,65.4000015258789,66.62000274658203,2301000.0
|
|
2019-12-18,67.5999984741211,68.13999938964844,66.04000091552734,66.22000122070312,2237000.0
|
|
2019-12-19,68.18000030517578,68.45999908447266,67.0999984741211,67.75,1610500.0
|
|
2019-12-20,66.93000030517578,68.4800033569336,66.41500091552734,68.19999694824219,2201400.0
|
|
2019-12-23,66.1500015258789,67.5,65.93000030517578,67.0199966430664,1663500.0
|
|
2019-12-24,66.45999908447266,66.88500213623047,65.73999786376953,66.30000305175781,562600.0
|
|
2019-12-26,67.44999694824219,68.19000244140625,66.30000305175781,66.5,1387600.0
|
|
2019-12-27,66.63999938964844,67.95999908447266,66.51000213623047,67.51000213623047,955400.0
|
|
2019-12-30,66.79000091552734,67.18000030517578,65.5199966430664,66.55999755859375,1162700.0
|
|
2019-12-31,68.04000091552734,68.18000030517578,66.30999755859375,66.37999725341797,1351400.0
|
|
2020-01-02,68.72000122070312,69.23500061035156,68.0199966430664,68.80000305175781,1315500.0
|
|
2020-01-03,67.27999877929688,68.68000030517578,67.0999984741211,67.62000274658203,1127900.0
|
|
2020-01-06,70.31999969482422,70.49500274658203,65.81199645996094,66.62999725341797,3151600.0
|
|
2020-01-07,71.9000015258789,72.83899688720703,69.37000274658203,70.29000091552734,6985400.0
|
|
2020-01-08,72.55000305175781,73.29000091552734,71.02999877929688,71.80999755859375,2482300.0
|
|
2020-01-09,72.62000274658203,74.0,71.3499984741211,73.98999786376953,2772000.0
|
|
2020-01-10,73.08999633789062,73.80000305175781,72.25,73.08000183105469,1655100.0
|
|
2020-01-13,74.02999877929688,75.58000183105469,73.80000305175781,73.88999938964844,3347100.0
|
|
2020-01-14,73.16000366210938,75.11499786376953,72.26000213623047,74.31999969482422,1909500.0
|
|
2020-01-15,76.94000244140625,77.77999877929688,73.19999694824219,73.27999877929688,3963500.0
|
|
2020-01-16,76.11000061035156,78.79000091552734,75.11000061035156,78.0,2998300.0
|
|
2020-01-17,75.55999755859375,76.9000015258789,75.48999786376953,76.66000366210938,1357400.0
|
|
2020-01-21,76.7300033569336,77.12000274658203,74.31999969482422,75.55999755859375,1606700.0
|
|
2020-01-22,75.54000091552734,77.10600280761719,75.45999908447266,77.06999969482422,1501600.0
|
|
2020-01-23,74.47000122070312,75.97000122070312,74.20999908447266,75.66999816894531,1279000.0
|
|
2020-01-24,73.0,76.18499755859375,72.375,74.97000122070312,1660200.0
|
|
2020-01-27,70.44000244140625,72.13200378417969,70.31999969482422,71.33000183105469,1750700.0
|
|
2020-01-28,71.51000213623047,72.4800033569336,70.26000213623047,71.0,1598200.0
|
|
2020-01-29,73.58000183105469,74.13999938964844,71.21299743652344,72.51000213623047,1373400.0
|
|
2020-01-30,74.54000091552734,74.80000305175781,72.55000305175781,73.0999984741211,1425400.0
|
|
2020-01-31,76.30000305175781,76.66999816894531,73.30000305175781,74.2699966430664,2521700.0
|
|
2020-02-03,87.66000366210938,88.94000244140625,77.51000213623047,77.69000244140625,12941300.0
|
|
2020-02-04,85.79000091552734,93.30000305175781,83.5,91.04000091552734,10611000.0
|
|
2020-02-05,86.98999786376953,90.97000122070312,83.75499725341797,85.7699966430664,5126800.0
|
|
2020-02-06,87.26000213623047,89.44000244140625,85.26000213623047,87.0,2410800.0
|
|
2020-02-07,88.63999938964844,90.5999984741211,86.80999755859375,87.2300033569336,2636600.0
|
|
2020-02-10,89.66999816894531,89.9800033569336,86.91000366210938,89.08999633789062,2071600.0
|
|
2020-02-11,88.68000030517578,90.5,87.93000030517578,90.0,2731900.0
|
|
2020-02-12,88.27999877929688,89.5,86.5199966430664,88.66000366210938,1671100.0
|
|
2020-02-13,89.86000061035156,91.93000030517578,87.0,87.61000061035156,3406400.0
|
|
2020-02-14,90.94999694824219,91.70999908447266,89.80999755859375,90.87999725341797,2295000.0
|
|
2020-02-18,96.38999938964844,98.13999938964844,92.4000015258789,93.0199966430664,5608200.0
|
|
2020-02-19,103.93000030517578,105.08000183105469,99.75,100.31999969482422,7793800.0
|
|
2020-02-20,105.29000091552734,110.75,101.43000030517578,104.0,11293200.0
|
|
2020-02-21,101.76000213623047,104.29000091552734,98.08999633789062,104.02999877929688,5519200.0
|
|
2020-02-24,105.01000213623047,110.0,97.0199966430664,97.80000305175781,12172800.0
|
|
2020-02-25,107.08000183105469,111.80000305175781,104.46600341796875,108.5199966430664,13425900.0
|
|
2020-02-26,106.87999725341797,111.30000305175781,105.5999984741211,109.94300079345703,6867500.0
|
|
2020-02-27,113.55000305175781,118.0,107.5999984741211,109.43000030517578,13511800.0
|
|
2020-02-28,105.0,121.93000030517578,97.37000274658203,121.06999969482422,21617100.0
|
|
2020-03-02,113.11000061035156,114.5,102.5,109.3499984741211,10157400.0
|
|
2020-03-03,117.47000122070312,119.19999694824219,112.11000061035156,114.55000305175781,11033700.0
|
|
2020-03-04,116.80000305175781,119.97000122070312,113.11000061035156,118.51000213623047,12102600.0
|
|
2020-03-05,125.0,129.8300018310547,110.0,110.25,28149400.0
|
|
2020-03-06,114.31999969482422,122.0,107.0,119.6500015258789,22975700.0
|
|
2020-03-09,113.75,116.5,100.87999725341797,105.0,14571300.0
|
|
2020-03-10,108.48999786376953,113.80000305175781,105.0,113.80000305175781,10244000.0
|
|
2020-03-11,110.30000305175781,113.98999786376953,107.0,108.41000366210938,12576700.0
|
|
2020-03-12,109.47000122070312,113.87100219726562,104.38999938964844,106.25,12097900.0
|
|
2020-03-13,107.47000122070312,113.80000305175781,104.16000366210938,113.0,9233500.0
|
|
2020-03-16,107.86000061035156,119.87000274658203,103.19999694824219,105.0,17210700.0
|
|
2020-03-17,111.0999984741211,113.83000183105469,102.0,107.33000183105469,18721500.0
|
|
2020-03-18,118.70999908447266,119.0,108.8499984741211,111.0,13594300.0
|
|
2020-03-19,123.7699966430664,132.22999572753906,119.0999984741211,122.94999694824219,16248400.0
|
|
2020-03-20,130.5500030517578,135.97999572753906,124.0,129.0,13872600.0
|
|
2020-03-23,159.55999755859375,164.94000244140625,137.25,141.9969940185547,27681500.0
|
|
2020-03-24,135.17999267578125,155.0,133.8800048828125,154.0,22401300.0
|
|
2020-03-25,138.11000061035156,149.0,136.1999969482422,140.10499572753906,14743000.0
|
|
2020-03-26,141.14999389648438,146.64999389648438,138.1999969482422,140.50999450683594,9252700.0
|
|
2020-03-27,151.6999969482422,154.97000122070312,145.60000610351562,145.6999969482422,13271900.0
|
|
2020-03-30,150.8800048828125,161.69000244140625,147.1999969482422,160.75999450683594,15762200.0
|
|
2020-03-31,146.1199951171875,149.7899932861328,143.35699462890625,147.02000427246094,10023700.0
|
|
2020-04-01,137.0,144.60000610351562,135.17999267578125,144.5,11453300.0
|
|
2020-04-02,121.93000030517578,133.48899841308594,114.5,125.30000305175781,27313800.0
|
|
2020-04-03,128.1999969482422,128.47999572753906,120.11000061035156,124.30000305175781,12238100.0
|
|
2020-04-06,122.94000244140625,125.17500305175781,108.52999877929688,113.62999725341797,25378900.0
|
|
2020-04-07,113.75,118.44000244140625,109.57099914550781,118.00499725341797,20166200.0
|
|
2020-04-08,117.80999755859375,125.87799835205078,112.5,115.0199966430664,26243300.0
|
|
2020-04-09,124.51000213623047,125.5,114.0,117.80000305175781,15513000.0
|
|
2020-04-13,135.9199981689453,136.86000061035156,125.60399627685547,127.0,15411700.0
|
|
2020-04-14,141.88999938964844,145.1999969482422,139.00999450683594,141.07000732421875,11679900.0
|
|
2020-04-15,151.55999755859375,152.57000732421875,140.0,141.7100067138672,14193300.0
|
|
2020-04-16,150.25999450683594,154.25,146.8000030517578,149.9199981689453,15138200.0
|
|
2020-04-17,150.05999755859375,153.78900146484375,144.02999877929688,147.91000366210938,11328400.0
|
|
2020-04-20,148.99000549316406,155.0,148.25399780273438,153.3000030517578,11218700.0
|
|
2020-04-21,143.27000427246094,154.75,138.36000061035156,151.4199981689453,9709100.0
|
|
2020-04-22,150.25,152.27999877929688,145.10000610351562,147.10000610351562,6520700.0
|
|
2020-04-23,169.08999633789062,169.75,153.49000549316406,154.00999450683594,22159800.0
|
|
2020-04-24,158.8000030517578,181.5,158.3000030517578,177.14999389648438,43814100.0
|
|
2020-04-27,164.60000610351562,167.85000610351562,155.0,156.58999633789062,19783700.0
|
|
2020-04-28,156.72000122070312,166.0,155.25,165.0,13477800.0
|
|
2020-04-29,146.47999572753906,151.0,143.3800048828125,147.97999572753906,22033300.0
|
|
2020-04-30,135.1699981689453,143.8000030517578,133.67999267578125,139.99000549316406,16682300.0
|
|
2020-05-01,138.55999755859375,141.6300048828125,132.6699981689453,136.0,13807000.0
|
|
2020-05-04,143.44000244140625,144.97999572753906,140.4499969482422,140.77000427246094,9184700.0
|
|
2020-05-05,144.82000732421875,148.44000244140625,140.86000061035156,144.42999267578125,7376300.0
|
|
2020-05-06,149.58999633789062,150.74000549316406,144.08999633789062,145.47000122070312,6031100.0
|
|
2020-05-07,157.8000030517578,162.0,154.0399932861328,154.83999633789062,8388900.0
|
|
2020-05-08,155.39999389648438,161.16000366210938,152.7050018310547,160.0,7071800.0
|
|
2020-05-11,166.47999572753906,168.0,158.0,159.42999267578125,10142700.0
|
|
2020-05-12,161.0399932861328,168.22999572753906,160.0500030517578,168.0,7102600.0
|
|
2020-05-13,167.13999938964844,171.5,159.1699981689453,163.61000061035156,11081300.0
|
|
2020-05-14,167.91000366210938,170.8000030517578,162.88999938964844,168.25999450683594,6730500.0
|
|
2020-05-15,174.8300018310547,175.44000244140625,166.55999755859375,166.75,8540500.0
|
|
2020-05-18,164.69000244140625,173.44000244140625,162.64199829101562,170.02999877929688,9608300.0
|
|
2020-05-19,173.67999267578125,173.86000061035156,166.2100067138672,167.0,8485500.0
|
|
2020-05-20,175.47999572753906,175.63999938964844,170.52999877929688,173.52999877929688,6910000.0
|
|
2020-05-21,172.02999877929688,177.8000030517578,168.36000061035156,175.9600067138672,5525300.0
|
|
2020-05-22,171.05999755859375,175.88999938964844,170.1999969482422,171.86000061035156,4302200.0
|
|
2020-05-26,164.0,169.69000244140625,163.1199951171875,169.10000610351562,6689700.0
|
|
2020-05-27,161.97000122070312,162.22000122070312,149.16000366210938,158.00999450683594,10076700.0
|
|
2020-05-28,163.5500030517578,169.39999389648438,159.1999969482422,159.22999572753906,6386800.0
|
|
2020-05-29,179.47999572753906,179.99000549316406,167.86000061035156,168.0,15219600.0
|
|
2020-06-01,204.14999389648438,205.8699951171875,183.0,183.17999267578125,24394400.0
|
|
2020-06-02,208.0800018310547,212.69000244140625,197.32000732421875,210.25,36853400.0
|
|
2020-06-03,223.8699951171875,224.4600067138672,202.32000732421875,211.6999969482422,32390100.0
|
|
2020-06-04,210.35000610351562,223.0,207.60000610351562,221.0,20212600.0
|
|
2020-06-05,207.60000610351562,208.94000244140625,196.10000610351562,200.11000061035156,16298700.0
|
|
2020-06-08,209.8300018310547,211.44000244140625,198.66000366210938,204.35000610351562,10457500.0
|
|
2020-06-09,205.42999267578125,210.58999633789062,202.92999267578125,209.8300018310547,7521800.0
|
|
2020-06-10,221.02000427246094,221.52999877929688,208.25999450683594,208.88999938964844,12241100.0
|
|
2020-06-11,222.07000732421875,232.0,218.5,219.17999267578125,17615800.0
|
|
2020-06-12,219.52000427246094,231.4499969482422,216.75,224.7899932861328,8780400.0
|
|
2020-06-15,239.02000427246094,239.58999633789062,226.3800048828125,227.83999633789062,13959100.0
|
|
2020-06-16,242.55999755859375,243.5,231.8209991455078,235.99000549316406,11333300.0
|
|
2020-06-17,236.75999450683594,243.8800048828125,235.1199951171875,243.17999267578125,11704300.0
|
|
2020-06-18,241.57000732421875,242.61000061035156,238.22000122070312,240.38999938964844,9340900.0
|
|
2020-06-19,243.47999572753906,243.57000732421875,238.70399475097656,241.63999938964844,10077500.0
|
|
2020-06-22,251.27000427246094,254.89999389648438,247.2899932861328,247.46499633789062,11093700.0
|
|
2020-06-23,252.80999755859375,254.77499389648438,247.57000732421875,251.25999450683594,8791500.0
|
|
2020-06-24,255.89999389648438,258.75,248.60000610351562,254.5,9862800.0
|
|
2020-06-25,259.510009765625,260.2900085449219,252.66000366210938,258.2300109863281,7490500.0
|
|
2020-06-26,256.79998779296875,261.6199951171875,250.36000061035156,260.5199890136719,17142900.0
|
|
2020-06-29,248.55999755859375,255.89999389648438,243.58999633789062,254.97000122070312,8436400.0
|
|
2020-06-30,253.5399932861328,256.8299865722656,248.35000610351562,249.8699951171875,6305500.0
|
|
2020-07-01,259.1300048828125,261.0,247.2100067138672,251.35000610351562,6803300.0
|
|
2020-07-02,261.739990234375,263.79998779296875,258.0,261.0,5629000.0
|
|
2020-07-06,261.0,275.0799865722656,259.32000732421875,265.0,12250200.0
|
|
2020-07-07,262.1000061035156,266.45001220703125,258.1000061035156,261.54998779296875,7819700.0
|
|
2020-07-08,266.32000732421875,268.52801513671875,261.2900085449219,263.79998779296875,6012900.0
|
|
2020-07-09,269.5199890136719,272.70001220703125,264.2200012207031,269.010009765625,5396000.0
|
|
2020-07-10,275.8699951171875,278.1600036621094,268.6400146484375,271.7699890136719,6354800.0
|
|
2020-07-13,260.29998779296875,281.0,256.3380126953125,278.6300048828125,9293000.0
|
|
2020-07-14,260.010009765625,265.3299865722656,240.4499969482422,260.9599914550781,8713100.0
|
|
2020-07-15,256.2200012207031,257.5,248.1199951171875,253.6999969482422,6073600.0
|
|
2020-07-16,248.5399932861328,253.0,243.42999267578125,250.38999938964844,5420100.0
|
|
2020-07-17,246.5399932861328,250.93699645996094,241.2899932861328,247.1699981689453,4626600.0
|
|
2020-07-20,268.5799865722656,271.3500061035156,245.99000549316406,246.48699951171875,9784900.0
|
|
2020-07-21,260.44000244140625,269.75,258.20001220703125,268.75,4756600.0
|
|
2020-07-22,261.17999267578125,265.3999938964844,255.80999755859375,261.95001220703125,4581600.0
|
|
2020-07-23,251.5,264.8999938964844,249.2100067138672,260.8399963378906,4589400.0
|
|
2020-07-24,246.55999755859375,250.2100067138672,237.1999969482422,246.1999969482422,4303200.0
|
|
2020-07-27,252.3300018310547,252.97000122070312,246.22000122070312,249.27999877929688,3328600.0
|
|
2020-07-28,252.17999267578125,258.9100036621094,251.32000732421875,252.6999969482422,3366200.0
|
|
2020-07-29,252.38999938964844,259.92999267578125,251.14999389648438,255.5500030517578,3333700.0
|
|
2020-07-30,250.0,256.32598876953125,239.32000732421875,250.31399536132812,7926100.0
|
|
2020-07-31,253.91000366210938,255.1999969482422,248.36000061035156,253.5,3378800.0
|
|
2020-08-03,268.0,271.1000061035156,256.1099853515625,256.8299865722656,6779300.0
|
|
2020-08-04,267.3399963378906,269.19000244140625,262.0,268.0,3087300.0
|
|
2020-08-05,272.8999938964844,275.093994140625,262.5199890136719,266.2900085449219,4514900.0
|
|
2020-08-06,268.25,274.4800109863281,263.9100036621094,273.8699951171875,3602900.0
|
|
2020-08-07,258.7300109863281,268.0,252.7899932861328,266.45001220703125,5024700.0
|
|
2020-08-10,250.0,261.44000244140625,244.5399932861328,259.1400146484375,5714000.0
|
|
2020-08-11,231.0399932861328,245.47999572753906,230.0,245.47999572753906,9730500.0
|
|
2020-08-12,236.72000122070312,239.39999389648438,230.75,232.3000030517578,3924600.0
|
|
2020-08-13,247.25,250.10000610351562,238.14999389648438,238.14999389648438,4749700.0
|
|
2020-08-14,244.91000366210938,252.42999267578125,242.39999389648438,249.44000244140625,3662800.0
|
|
2020-08-17,266.1499938964844,267.94000244140625,248.50999450683594,248.6999969482422,8959200.0
|
|
2020-08-18,276.79998779296875,277.7799987792969,265.5,271.7200012207031,6517000.0
|
|
2020-08-19,273.510009765625,279.5899963378906,270.3219909667969,274.68499755859375,4674000.0
|
|
2020-08-20,290.69000244140625,290.8800048828125,273.989990234375,274.45001220703125,9318400.0
|
|
2020-08-21,289.67999267578125,295.9700012207031,286.9440002441406,291.0,5250100.0
|
|
2020-08-24,282.2799987792969,293.8699951171875,274.1059875488281,293.0,6463500.0
|
|
2020-08-25,290.44000244140625,293.72198486328125,275.80999755859375,279.0,4602900.0
|
|
2020-08-26,295.2699890136719,302.0,290.8500061035156,293.0,5692100.0
|
|
2020-08-27,294.67999267578125,301.5199890136719,290.3299865722656,295.69000244140625,5560600.0
|
|
2020-08-28,299.2699890136719,303.5799865722656,297.260009765625,299.2200012207031,5342300.0
|
|
2020-08-31,325.1000061035156,325.8999938964844,301.2699890136719,304.010009765625,23468100.0
|
|
2020-09-01,457.69000244140625,478.0,410.67999267578125,439.510009765625,53226200.0
|
|
2020-09-02,423.55999755859375,445.6700134277344,410.0,445.6700134277344,18866800.0
|
|
2020-09-03,381.32000732421875,409.8999938964844,367.0,399.54998779296875,20304300.0
|
|
2020-09-04,369.8900146484375,386.010009765625,346.760009765625,375.5,13230100.0
|
|
2020-09-08,350.8800048828125,365.5,345.67999267578125,350.70001220703125,7966500.0
|
|
2020-09-09,389.6499938964844,394.79901123046875,362.12298583984375,369.75,17325800.0
|
|
2020-09-10,384.4800109863281,407.82000732421875,378.3599853515625,400.0,11932100.0
|
|
2020-09-11,383.0,400.75,373.04998779296875,389.1300048828125,9297600.0
|
|
2020-09-14,403.510009765625,404.3599853515625,386.1300048828125,391.7449951171875,7963100.0
|
|
2020-09-15,410.94000244140625,413.5,391.04998779296875,410.0,8495600.0
|
|
2020-09-16,408.1700134277344,419.4200134277344,404.2200012207031,406.27398681640625,6739800.0
|
|
2020-09-17,413.125,417.82000732421875,387.0,389.0,9260400.0
|
|
2020-09-18,438.7300109863281,442.0,407.5,419.79998779296875,22315700.0
|
|
2020-09-21,468.4700012207031,470.0,434.0,434.0,16843800.0
|
|
2020-09-22,492.6000061035156,494.8999938964844,458.75,477.0,16440600.0
|
|
2020-09-23,500.5299987792969,529.739990234375,483.25299072265625,489.489990234375,27051300.0
|
|
2020-09-24,464.9800109863281,502.25,457.69000244140625,487.010009765625,17896600.0
|
|
2020-09-25,496.5,500.0,474.8699951171875,474.8699951171875,12906800.0
|
|
2020-09-28,487.6600036621094,519.77001953125,479.57000732421875,502.4100036621094,17621300.0
|
|
2020-09-29,465.5,489.79998779296875,463.0,488.1300048828125,15211300.0
|
|
2020-09-30,470.1099853515625,481.55499267578125,462.0,464.2099914550781,8971100.0
|
|
2020-10-01,482.989990234375,483.7300109863281,465.0,477.0,7859300.0
|
|
2020-10-02,482.2300109863281,507.489990234375,481.0,485.0050048828125,12791700.0
|
|
2020-10-05,485.3699951171875,496.8999938964844,475.260009765625,493.9700012207031,7534700.0
|
|
2020-10-06,478.25,487.8999938964844,473.2229919433594,480.510009765625,6097700.0
|
|
2020-10-07,480.6099853515625,487.5,477.1099853515625,482.5,4449500.0
|
|
2020-10-08,478.54998779296875,489.489990234375,475.5799865722656,484.0,4193100.0
|
|
2020-10-09,492.4100036621094,498.8999938964844,484.0799865722656,487.989990234375,8719700.0
|
|
2020-10-12,491.5400085449219,506.1099853515625,490.4779968261719,501.42999267578125,6979500.0
|
|
2020-10-13,518.7899780273438,520.0,493.0,494.0,8941500.0
|
|
2020-10-14,509.25,519.7999877929688,498.6000061035156,518.780029296875,8308900.0
|
|
2020-10-15,536.4000244140625,540.0499877929688,506.5,509.0799865722656,16520600.0
|
|
2020-10-16,559.0,565.4500122070312,543.25,544.0,13745800.0
|
|
2020-10-19,568.3400268554688,588.8400268554688,562.5499877929688,572.5,15193200.0
|
|
2020-10-20,537.02001953125,575.6900024414062,534.5900268554688,572.3300170898438,12098200.0
|
|
2020-10-21,513.1900024414062,551.6599731445312,511.7799987792969,535.8800048828125,9215400.0
|
|
2020-10-22,520.5399780273438,530.4299926757812,503.4700012207031,521.780029296875,8100900.0
|
|
2020-10-23,511.5199890136719,527.0,505.4100036621094,522.3300170898438,5377100.0
|
|
2020-10-26,517.7899780273438,541.10498046875,510.30999755859375,520.489013671875,10080800.0
|
|
2020-10-27,538.989990234375,540.0,513.2999877929688,525.219970703125,7227600.0
|
|
2020-10-28,516.010009765625,553.8590087890625,511.5,549.5,8810100.0
|
|
2020-10-29,489.67999267578125,525.4550170898438,483.5,521.1900024414062,9207600.0
|
|
2020-10-30,460.9100036621094,495.95001220703125,457.0199890136719,481.5,8697800.0
|
|
2020-11-02,453.0,477.0,440.0,462.2900085449219,8051900.0
|
|
2020-11-03,451.510009765625,461.8800048828125,445.010009765625,456.3280029296875,6497000.0
|
|
2020-11-04,483.70001220703125,484.94000244140625,455.3999938964844,471.9200134277344,8048500.0
|
|
2020-11-05,496.7300109863281,499.3500061035156,480.760986328125,497.989990234375,6379900.0
|
|
2020-11-06,500.1099853515625,505.8800048828125,482.7300109863281,494.6600036621094,4266000.0
|
|
2020-11-09,413.239990234375,446.4700012207031,402.0,433.0,18033500.0
|
|
2020-11-10,376.010009765625,414.45001220703125,366.2799987792969,412.5039978027344,20751900.0
|
|
2020-11-11,413.3399963378906,419.79998779296875,385.0,391.6499938964844,16691100.0
|
|
2020-11-12,428.6400146484375,435.75,419.6099853515625,427.8500061035156,14910000.0
|
|
2020-11-13,403.5799865722656,428.468994140625,396.8699951171875,425.989990234375,11732200.0
|
|
2020-11-16,399.1499938964844,400.79998779296875,375.1000061035156,382.6000061035156,12054400.0
|
|
2020-11-17,401.6300048828125,411.5,396.32000732421875,406.2900085449219,6972100.0
|
|
2020-11-18,415.0400085449219,423.5,390.2200012207031,399.0,10974200.0
|
|
2020-11-19,414.2900085449219,427.8900146484375,407.5,408.989990234375,8007000.0
|
|
2020-11-20,439.6000061035156,445.29998779296875,415.55999755859375,418.54998779296875,12586600.0
|
|
2020-11-23,430.2799987792969,436.51300048828125,417.8800048828125,432.010009765625,8486000.0
|
|
2020-11-24,427.54998779296875,438.8320007324219,420.010009765625,421.5050048828125,6148400.0
|
|
2020-11-25,443.7200012207031,448.4800109863281,433.3299865722656,435.8500061035156,8763700.0
|
|
2020-11-27,471.6099853515625,472.0400085449219,449.0,453.989990234375,7276400.0
|
|
2020-11-30,478.3599853515625,486.8299865722656,460.0,485.70001220703125,16646500.0
|
|
2020-12-01,406.30999755859375,434.989990234375,401.7200012207031,434.7200012207031,20837500.0
|
|
2020-12-02,412.8599853515625,424.54998779296875,394.57000732421875,399.0,10962800.0
|
|
2020-12-03,413.5400085449219,419.1700134277344,405.0199890136719,413.0,6306700.0
|
|
2020-12-04,410.010009765625,418.8800048828125,408.1860046386719,409.260009765625,4447300.0
|
|
2020-12-07,407.8500061035156,416.79998779296875,405.4540100097656,411.0,4427300.0
|
|
2020-12-08,412.0,419.5,406.75,408.8699951171875,5319400.0
|
|
2020-12-09,385.3599853515625,409.989990234375,381.5,406.74798583984375,8956700.0
|
|
2020-12-10,397.9599914550781,399.0,380.2699890136719,382.7300109863281,4572100.0
|
|
2020-12-11,397.010009765625,397.3389892578125,384.614013671875,395.3500061035156,4677400.0
|
|
2020-12-14,395.989990234375,396.75,376.67999267578125,388.95001220703125,6820100.0
|
|
2020-12-15,399.42999267578125,410.32000732421875,395.0799865722656,398.5050048828125,5144700.0
|
|
2020-12-16,404.0,406.5580139160156,393.4599914550781,400.4859924316406,4158500.0
|
|
2020-12-17,401.6199951171875,409.0299987792969,399.55999755859375,408.7200012207031,3792500.0
|
|
2020-12-18,406.010009765625,408.1099853515625,398.25,403.79998779296875,6174800.0
|
|
2020-12-21,408.9700012207031,427.7590026855469,404.5799865722656,418.07000732421875,8557400.0
|
|
2020-12-22,409.0,413.5,396.5,408.5,4211000.0
|
|
2020-12-23,383.8800048828125,402.6000061035156,378.5799865722656,402.0,9554400.0
|
|
2020-12-24,375.1700134277344,384.8800048828125,375.0,383.8800048828125,3850700.0
|
|
2020-12-28,351.3900146484375,373.2799987792969,349.0199890136719,370.3999938964844,9454800.0
|
|
2020-12-29,353.75,359.9070129394531,350.1300048828125,350.6600036621094,6080300.0
|
|
2020-12-30,353.3999938964844,358.70001220703125,345.3999938964844,358.4200134277344,5474500.0
|
|
2020-12-31,337.32000732421875,351.8299865722656,336.1000061035156,351.7699890136719,6559700.0
|
|
2021-01-04,359.9800109863281,363.0899963378906,339.20001220703125,340.3999938964844,8598300.0
|
|
2021-01-05,360.8299865722656,365.010009765625,349.0,360.3900146484375,4983500.0
|
|
2021-01-06,344.4100036621094,352.94000244140625,341.9200134277344,351.0,7124600.0
|
|
2021-01-07,342.5,354.4800109863281,341.6000061035156,346.0,5601200.0
|
|
2021-01-08,349.6099853515625,350.0,340.3399963378906,345.20001220703125,5009200.0
|
|
2021-01-11,337.7099914550781,349.9599914550781,336.8500061035156,344.9800109863281,3360400.0
|
|
2021-01-12,356.80999755859375,358.8999938964844,331.1000061035156,333.20001220703125,8934400.0
|
|
2021-01-13,364.6300048828125,384.2300109863281,348.6510009765625,360.0,14056500.0
|
|
2021-01-14,383.239990234375,384.95001220703125,370.5,371.0,9311000.0
|
|
2021-01-15,384.5299987792969,404.44000244140625,382.07000732421875,397.7099914550781,12799500.0
|
|
2021-01-19,393.8699951171875,396.7699890136719,385.510009765625,391.010009765625,5709400.0
|
|
2021-01-20,382.79998779296875,399.5299987792969,378.3190002441406,399.1099853515625,5713900.0
|
|
2021-01-21,382.80999755859375,387.2099914550781,372.0299987792969,383.0299987792969,5180800.0
|
|
2021-01-22,383.3999938964844,385.2900085449219,376.3800048828125,380.989990234375,2791600.0
|
|
2021-01-25,391.8299865722656,398.79998779296875,378.2699890136719,388.989990234375,5178100.0
|
|
2021-01-26,374.3900146484375,395.82000732421875,372.20001220703125,391.0799865722656,5151300.0
|
|
2021-01-27,370.739990234375,384.2539978027344,362.7659912109375,367.5,4557500.0
|
|
2021-01-28,378.5899963378906,383.3139953613281,363.8599853515625,368.0,3374200.0
|
|
2021-01-29,372.07000732421875,385.9100036621094,358.6199951171875,379.0,3959000.0
|
|
2021-02-01,381.92999267578125,382.7799987792969,368.1300048828125,369.0,3443900.0
|
|
2021-02-02,391.8399963378906,394.8900146484375,378.67999267578125,384.5,3780100.0
|
|
2021-02-03,380.4700012207031,395.7900085449219,379.0,395.7900085449219,3433100.0
|
|
2021-02-04,389.9800109863281,390.0,376.8699951171875,383.5,2528100.0
|
|
2021-02-05,419.5899963378906,420.0,387.8599853515625,387.8599853515625,9759100.0
|
|
2021-02-08,410.80999755859375,422.0,406.5,420.739990234375,3731500.0
|
|
2021-02-09,430.0299987792969,434.6700134277344,410.31298828125,411.69500732421875,5115400.0
|
|
2021-02-10,431.0,441.2200012207031,416.1440124511719,431.8900146484375,4738300.0
|
|
2021-02-11,432.7699890136719,443.75,429.510009765625,433.989990234375,3502600.0
|
|
2021-02-12,433.1099853515625,435.0,423.1300048828125,431.5199890136719,2077800.0
|
|
2021-02-16,444.510009765625,451.7699890136719,436.70001220703125,438.7969970703125,4249200.0
|
|
2021-02-17,429.4200134277344,441.20001220703125,418.25,440.0199890136719,4006500.0
|
|
2021-02-18,417.9100036621094,428.8800048828125,414.0,426.75,2645300.0
|
|
2021-02-19,417.260009765625,425.989990234375,414.5,419.2200012207031,2195000.0
|
|
2021-02-22,394.3399963378906,411.7200012207031,390.6000061035156,408.5,4340300.0
|
|
2021-02-23,388.1600036621094,389.989990234375,351.80999755859375,371.010009765625,5558200.0
|
|
2021-02-24,385.2300109863281,388.67498779296875,375.6199951171875,383.1300048828125,3442400.0
|
|
2021-02-25,364.7300109863281,387.6549987792969,361.010009765625,383.7799987792969,4585100.0
|
|
2021-02-26,373.6099853515625,377.093994140625,356.1709899902344,367.95001220703125,4702400.0
|
|
2021-03-01,409.6600036621094,416.20001220703125,387.010009765625,388.6600036621094,10044700.0
|
|
2021-03-02,372.7900085449219,440.0,371.82000732421875,439.6000061035156,18156600.0
|
|
2021-03-03,341.57000732421875,383.25,339.0,383.0,15526000.0
|
|
2021-03-04,343.0899963378906,358.29998779296875,333.0,347.79998779296875,10328100.0
|
|
2021-03-05,337.42999267578125,347.75,314.3800048828125,345.3900146484375,8255500.0
|
|
2021-03-08,310.92999267578125,339.3500061035156,309.0,334.989990234375,6899100.0
|
|
2021-03-09,342.1099853515625,343.57598876953125,320.79998779296875,331.95001220703125,5705200.0
|
|
2021-03-10,336.0299987792969,355.69000244140625,333.010009765625,347.989990234375,4730000.0
|
|
2021-03-11,355.1700134277344,357.39801025390625,338.79998779296875,347.989990234375,3915400.0
|
|
2021-03-12,346.3900146484375,350.44000244140625,338.42999267578125,342.010009765625,2960800.0
|
|
2021-03-15,350.0,351.55999755859375,343.5,347.07598876953125,1988200.0
|
|
2021-03-16,335.0799865722656,355.489990234375,333.69000244140625,351.989990234375,3333200.0
|
|
2021-03-17,336.6499938964844,340.5400085449219,322.6600036621094,328.57000732421875,3593200.0
|
|
2021-03-18,316.32000732421875,330.3299865722656,316.0,330.0,5434400.0
|
|
2021-03-19,326.260009765625,327.97698974609375,313.6300048828125,316.8299865722656,4981400.0
|
|
2021-03-22,328.5,333.8900146484375,327.010009765625,329.45001220703125,2947900.0
|
|
2021-03-23,339.760009765625,347.3999938964844,329.35198974609375,330.0,5723800.0
|
|
2021-03-24,314.9599914550781,339.989990234375,314.3500061035156,338.67498779296875,4924500.0
|
|
2021-03-25,314.8500061035156,320.6300048828125,308.30999755859375,310.95001220703125,3564800.0
|
|
2021-03-26,319.95001220703125,320.0,306.75,312.8900146484375,3219800.0
|
|
2021-03-29,308.3900146484375,322.9700012207031,305.7799987792969,317.07000732421875,3041400.0
|
|
2021-03-30,313.19000244140625,314.8800048828125,302.32000732421875,305.0,2837100.0
|
|
2021-03-31,321.2900085449219,325.739990234375,311.1300048828125,315.2349853515625,2773200.0
|
|
2021-04-01,326.2300109863281,338.9100036621094,325.5,325.9800109863281,2853900.0
|
|
2021-04-05,323.9599914550781,328.5,313.1000061035156,327.8299865722656,3024700.0
|
|
2021-04-06,329.7900085449219,332.6600036621094,321.6600036621094,323.75,3767100.0
|
|
2021-04-07,323.0799865722656,333.44000244140625,319.2300109863281,329.1099853515625,4197700.0
|
|
2021-04-08,331.2799987792969,333.989990234375,326.0,326.8500061035156,2821500.0
|
|
2021-04-09,322.6499938964844,329.82000732421875,319.4200134277344,329.1029968261719,3216500.0
|
|
2021-04-12,321.510009765625,322.3800048828125,315.19000244140625,318.1000061035156,2964500.0
|
|
2021-04-13,342.75,343.7080078125,325.5,327.3580017089844,5298200.0
|
|
2021-04-14,329.20001220703125,345.0199890136719,328.6300048828125,344.7200012207031,2844900.0
|
|
2021-04-15,332.3800048828125,338.4200134277344,327.4599914550781,334.1449890136719,3360700.0
|
|
2021-04-16,329.95001220703125,333.75,326.8699951171875,330.2699890136719,2476500.0
|
|
2021-04-19,324.3299865722656,337.7950134277344,320.5,327.5199890136719,3131900.0
|
|
2021-04-20,321.7799987792969,327.54998779296875,316.3599853515625,326.7300109863281,2282500.0
|
|
2021-04-21,322.760009765625,323.1099853515625,313.5,317.010009765625,1917500.0
|
|
2021-04-22,328.32000732421875,338.04998779296875,322.6650085449219,322.6650085449219,3328300.0
|
|
2021-04-23,336.8800048828125,338.54998779296875,328.239990234375,331.489990234375,2454300.0
|
|
2021-04-26,336.4200134277344,338.0,329.2099914550781,337.510009765625,2286700.0
|
|
2021-04-27,333.489990234375,341.67999267578125,330.8900146484375,336.3900146484375,2208300.0
|
|
2021-04-28,331.25,334.70098876953125,326.0450134277344,330.239990234375,1437600.0
|
|
2021-04-29,321.1000061035156,332.5,318.8900146484375,331.1600036621094,3121100.0
|
|
2021-04-30,319.57000732421875,326.27899169921875,317.239990234375,318.0299987792969,2152500.0
|
|
2021-05-03,313.9200134277344,321.125,311.5299987792969,320.239990234375,2253000.0
|
|
2021-05-04,304.8500061035156,311.5,298.7699890136719,310.9599914550781,3727600.0
|
|
2021-05-05,297.5899963378906,310.9800109863281,294.5,306.5299987792969,2582600.0
|
|
2021-05-06,293.04998779296875,295.20001220703125,285.6099853515625,295.20001220703125,3369100.0
|
|
2021-05-07,295.239990234375,304.6969909667969,292.7099914550781,295.43701171875,2446200.0
|
|
2021-05-10,288.489990234375,293.94000244140625,286.0400085449219,293.010009765625,2507800.0
|
|
2021-05-11,300.25,302.0,273.20001220703125,273.9100036621094,4084400.0
|
|
2021-05-12,289.70001220703125,296.5299987792969,282.4049987792969,291.04998779296875,3419800.0
|
|
2021-05-13,290.1600036621094,296.6099853515625,275.79998779296875,293.9800109863281,4608500.0
|
|
2021-05-14,307.8900146484375,309.17999267578125,292.1499938964844,292.1499938964844,4357300.0
|
|
2021-05-17,308.92999267578125,311.9100036621094,301.92999267578125,304.8299865722656,2905600.0
|
|
2021-05-18,312.8599853515625,322.25,304.9700012207031,309.4100036621094,3311900.0
|
|
2021-05-19,310.4599914550781,311.510009765625,299.0,301.5799865722656,1728400.0
|
|
2021-05-20,324.7099914550781,325.95001220703125,313.0299987792969,314.25,3029400.0
|
|
2021-05-21,316.3999938964844,329.45001220703125,316.0610046386719,328.2099914550781,2057300.0
|
|
2021-05-24,321.55999755859375,324.0299987792969,316.5,318.5199890136719,1855000.0
|
|
2021-05-25,321.2799987792969,325.510009765625,316.0799865722656,322.7099914550781,2160100.0
|
|
2021-05-26,326.04998779296875,329.4599914550781,323.239990234375,324.29998779296875,2374300.0
|
|
2021-05-27,326.42999267578125,331.0,317.54998779296875,324.1099853515625,3622100.0
|
|
2021-05-28,331.5299987792969,336.3299865722656,329.6300048828125,330.510009765625,2745700.0
|
|
2021-06-01,327.7200012207031,336.1400146484375,321.70001220703125,333.3299865722656,6607100.0
|
|
2021-06-02,327.1099853515625,333.7900085449219,322.2099914550781,331.8840026855469,6252100.0
|
|
2021-06-03,319.010009765625,325.8299865722656,318.25,320.114013671875,3107300.0
|
|
2021-06-04,336.0,338.989990234375,319.7699890136719,321.59100341796875,5604900.0
|
|
2021-06-07,342.6600036621094,344.92999267578125,331.12298583984375,332.6700134277344,4538700.0
|
|
2021-06-08,341.260009765625,350.1499938964844,339.2200012207031,343.0,2842700.0
|
|
2021-06-09,333.6300048828125,340.3399963378906,330.2300109863281,330.6300048828125,2721200.0
|
|
2021-06-10,346.5,346.8800048828125,331.0,332.04998779296875,2809200.0
|
|
2021-06-11,366.3999938964844,367.9599914550781,345.1000061035156,347.6400146484375,6783400.0
|
|
2021-06-14,365.9100036621094,369.5769958496094,359.39898681640625,361.8699951171875,3444300.0
|
|
2021-06-15,359.0,364.5,357.0480041503906,364.5,2587900.0
|
|
2021-06-16,361.8299865722656,366.8299865722656,355.4100036621094,357.81500244140625,2669200.0
|
|
2021-06-17,372.95001220703125,374.5199890136719,358.2049865722656,358.2049865722656,3416600.0
|
|
2021-06-18,374.239990234375,379.8900146484375,370.92999267578125,374.010009765625,4569100.0
|
|
2021-06-21,369.25,372.6239929199219,363.2900085449219,368.7799987792969,1896900.0
|
|
2021-06-22,374.6499938964844,377.0,368.5,368.510009765625,1999000.0
|
|
2021-06-23,376.9200134277344,382.7099914550781,373.989990234375,375.0,2358900.0
|
|
2021-06-24,373.3999938964844,382.5,372.32000732421875,378.45001220703125,2438900.0
|
|
2021-06-25,372.4700012207031,374.0799865722656,364.0799865722656,374.07000732421875,3647200.0
|
|
2021-06-28,388.8599853515625,393.3299865722656,374.5,375.94000244140625,3459900.0
|
|
2021-06-29,394.7300109863281,395.44000244140625,382.7699890136719,388.8500061035156,2582700.0
|
|
2021-06-30,387.0299987792969,395.4320068359375,385.5400085449219,395.0,2249400.0
|
|
2021-07-01,386.4800109863281,390.1099853515625,382.0,386.1199951171875,1468000.0
|
|
2021-07-02,388.8900146484375,398.7200012207031,386.54998779296875,390.4800109863281,2065000.0
|
|
2021-07-06,401.1199951171875,403.4700012207031,391.55999755859375,392.5799865722656,3436200.0
|
|
2021-07-07,393.9100036621094,406.4800109863281,393.29998779296875,403.8599853515625,2026600.0
|
|
2021-07-08,386.010009765625,390.5,377.5,386.0,2748900.0
|
|
2021-07-09,385.0799865722656,387.5299987792969,377.7919921875,381.0199890136719,1918200.0
|
|
2021-07-12,379.1199951171875,390.8800048828125,378.2699890136719,385.4100036621094,1902500.0
|
|
2021-07-13,378.3900146484375,384.5,375.4100036621094,379.0400085449219,1757400.0
|
|
2021-07-14,360.6099853515625,381.30999755859375,360.45001220703125,380.79998779296875,2599600.0
|
|
2021-07-15,356.80999755859375,368.57598876953125,355.3500061035156,363.92999267578125,2399700.0
|
|
2021-07-16,361.9700012207031,365.5,354.3399963378906,359.8699951171875,1887100.0
|
|
2021-07-19,354.20001220703125,357.5,343.82000732421875,356.3299865722656,7787600.0
|
|
2021-07-20,355.80999755859375,359.239990234375,347.0799865722656,357.82501220703125,4061100.0
|
|
2021-07-21,352.9700012207031,355.79998779296875,348.3330078125,355.3399963378906,2953400.0
|
|
2021-07-22,361.3900146484375,367.1000061035156,356.2099914550781,357.0299987792969,3096000.0
|
|
2021-07-23,359.2300109863281,362.5,351.0,361.6000061035156,2874300.0
|
|
2021-07-26,373.1400146484375,375.8299865722656,362.5,366.4800109863281,3842000.0
|
|
2021-07-27,367.5400085449219,377.6990051269531,357.8699951171875,374.760009765625,3080000.0
|
|
2021-07-28,369.489990234375,374.1449890136719,364.2300109863281,368.4809875488281,1870700.0
|
|
2021-07-29,386.0199890136719,396.8949890136719,375.0,376.07000732421875,6662100.0
|
|
2021-07-30,378.1000061035156,392.0,377.5299987792969,380.510009765625,2872500.0
|
|
2021-08-02,378.9599914550781,382.4200134277344,364.0,378.0,3163600.0
|
|
2021-08-03,374.8800048828125,385.6199951171875,371.5889892578125,378.1300048828125,2190900.0
|
|
2021-08-04,400.5799865722656,403.0,376.5,376.8800048828125,5563800.0
|
|
2021-08-05,398.67999267578125,404.3479919433594,391.82000732421875,395.7330017089844,3427600.0
|
|
2021-08-06,383.4700012207031,395.0,380.70001220703125,392.29998779296875,3092000.0
|
|
2021-08-09,383.3399963378906,385.5,378.20001220703125,384.92999267578125,2306600.0
|
|
2021-08-10,372.54998779296875,392.7799987792969,371.5799865722656,385.70001220703125,2806500.0
|
|
2021-08-11,358.55999755859375,375.9800109863281,352.7449951171875,374.9200134277344,3510800.0
|
|
2021-08-12,362.8599853515625,364.1499938964844,355.0199890136719,358.3399963378906,2063300.0
|
|
2021-08-13,355.239990234375,363.3900146484375,353.5899963378906,362.2200012207031,1745600.0
|
|
2021-08-16,348.4100036621094,355.0,342.57000732421875,354.6000061035156,2405500.0
|
|
2021-08-17,345.5400085449219,349.4599914550781,341.2959899902344,345.5,1991500.0
|
|
2021-08-18,340.92999267578125,346.9700012207031,339.04998779296875,345.5,2092700.0
|
|
2021-08-19,332.3800048828125,337.989990234375,331.45001220703125,336.239990234375,2476000.0
|
|
2021-08-20,336.8599853515625,344.3599853515625,333.45001220703125,333.45001220703125,2356200.0
|
|
2021-08-23,341.29998779296875,342.489990234375,336.7900085449219,338.2250061035156,2147300.0
|
|
2021-08-24,340.25,346.3299865722656,337.760009765625,344.4159851074219,1778100.0
|
|
2021-08-25,337.739990234375,344.04998779296875,336.7909851074219,341.6400146484375,2039200.0
|
|
2021-08-26,340.6300048828125,357.92999267578125,340.25,350.75,4849000.0
|
|
2021-08-27,340.80999755859375,344.7799987792969,337.6499938964844,343.8800048828125,3096200.0
|
|
2021-08-30,347.5,348.29998779296875,339.6499938964844,341.70001220703125,10094400.0
|
|
2021-08-31,289.5,295.8699951171875,288.29998779296875,294.0,34582900.0
|
|
2021-09-01,290.8599853515625,299.3999938964844,290.04998779296875,292.8500061035156,14996000.0
|
|
2021-09-02,295.0899963378906,296.69000244140625,290.4100036621094,292.79998779296875,6645200.0
|
|
2021-09-03,298.2900085449219,301.80499267578125,292.0299987792969,295.32501220703125,6127900.0
|
|
2021-09-07,299.9599914550781,300.9800109863281,294.79998779296875,298.2950134277344,4251900.0
|
|
2021-09-08,293.6000061035156,299.9599914550781,290.5299987792969,299.54998779296875,3934400.0
|
|
2021-09-09,295.8599853515625,297.57000732421875,291.1300048828125,292.1600036621094,3350100.0
|
|
2021-09-10,301.5,306.26300048828125,296.80999755859375,296.9100036621094,6094900.0
|
|
2021-09-13,290.239990234375,300.2749938964844,289.82000732421875,300.1600036621094,4916100.0
|
|
2021-09-14,281.44000244140625,291.8800048828125,280.9200134277344,290.3380126953125,6036800.0
|
|
2021-09-15,279.1199951171875,283.07000732421875,277.0199890136719,282.3299865722656,4647400.0
|
|
2021-09-16,278.2200012207031,279.2900085449219,273.5,277.67999267578125,4676300.0
|
|
2021-09-17,287.67999267578125,287.7799987792969,278.3699951171875,279.7900085449219,5423400.0
|
|
2021-09-20,280.6700134277344,285.0,276.9100036621094,278.6499938964844,3905300.0
|
|
2021-09-21,278.239990234375,281.1700134277344,275.06500244140625,281.0270080566406,4168300.0
|
|
2021-09-22,277.95001220703125,279.3900146484375,275.25,276.20001220703125,2973700.0
|
|
2021-09-23,276.19000244140625,280.3590087890625,275.45001220703125,279.9100036621094,2867900.0
|
|
2021-09-24,272.3599853515625,275.8999938964844,267.1910095214844,274.6400146484375,4051700.0
|
|
2021-09-27,272.8800048828125,275.239990234375,266.1099853515625,269.489990234375,3084100.0
|
|
2021-09-28,261.8900146484375,270.614990234375,259.79998779296875,269.489990234375,5212900.0
|
|
2021-09-29,257.4100036621094,266.8599853515625,256.8800048828125,262.32000732421875,4316300.0
|
|
2021-09-30,261.5,264.8789978027344,255.25,257.3869934082031,4733100.0
|
|
2021-10-01,267.510009765625,274.57000732421875,262.70001220703125,268.77099609375,8664800.0
|
|
2021-10-04,259.5799865722656,264.572998046875,253.41000366210938,264.239990234375,5004600.0
|
|
2021-10-05,257.1199951171875,262.739990234375,256.8500061035156,259.8399963378906,3712100.0
|
|
2021-10-06,253.64999389648438,257.8800048828125,250.11000061035156,251.3000030517578,3905500.0
|
|
2021-10-07,256.2699890136719,258.4800109863281,253.80999755859375,254.42999267578125,2672200.0
|
|
2021-10-08,255.0500030517578,260.5400085449219,253.63299560546875,257.2300109863281,2265300.0
|
|
2021-10-11,253.97000122070312,258.4100036621094,252.0,252.17999267578125,1722500.0
|
|
2021-10-12,255.49000549316406,257.3399963378906,253.10000610351562,255.27000427246094,3061100.0
|
|
2021-10-13,266.239990234375,268.2799987792969,257.3039855957031,257.739990234375,3764800.0
|
|
2021-10-14,267.010009765625,274.0,266.8399963378906,270.5,3063900.0
|
|
2021-10-15,266.32000732421875,267.9800109863281,264.25299072265625,267.0,2796400.0
|
|
2021-10-18,274.2300109863281,274.8299865722656,265.5,265.6700134277344,2649200.0
|
|
2021-10-19,276.3999938964844,279.80999755859375,273.8299865722656,274.5299987792969,2379400.0
|
|
2021-10-20,275.7099914550781,280.20001220703125,272.67498779296875,277.3500061035156,1740700.0
|
|
2021-10-21,274.7799987792969,278.1400146484375,272.6000061035156,273.6400146484375,1496600.0
|
|
2021-10-22,277.5799865722656,286.6600036621094,276.1199951171875,283.510009765625,3320500.0
|
|
2021-10-25,279.7900085449219,282.9800109863281,275.7200012207031,276.0400085449219,2925600.0
|
|
2021-10-26,278.70001220703125,286.94000244140625,277.7699890136719,283.3299865722656,2422000.0
|
|
2021-10-27,272.80999755859375,282.4800109863281,272.25,278.94000244140625,3104800.0
|
|
2021-10-28,276.5799865722656,278.260009765625,269.2099914550781,271.1600036621094,1594800.0
|
|
2021-10-29,274.6499938964844,276.614013671875,271.5979919433594,272.0199890136719,1493800.0
|
|
2021-11-01,278.94000244140625,279.4700012207031,271.343994140625,273.20001220703125,2773200.0
|
|
2021-11-02,280.2900085449219,286.45001220703125,276.2699890136719,281.09600830078125,2092700.0
|
|
2021-11-03,285.6600036621094,286.04998779296875,274.0249938964844,280.2200012207031,2435800.0
|
|
2021-11-04,282.20001220703125,291.30999755859375,280.7300109863281,286.2179870605469,1986800.0
|
|
2021-11-05,264.70001220703125,275.6400146484375,259.7699890136719,267.1000061035156,5421000.0
|
|
2021-11-08,259.8999938964844,263.17999267578125,257.94000244140625,262.6499938964844,3944100.0
|
|
2021-11-09,258.3999938964844,265.6600036621094,257.57000732421875,260.989990234375,3022500.0
|
|
2021-11-10,251.25999450683594,259.4700012207031,249.0,257.010009765625,4903900.0
|
|
2021-11-11,247.60000610351562,253.19000244140625,245.16000366210938,251.27000427246094,3286200.0
|
|
2021-11-12,254.97000122070312,255.13999938964844,245.52999877929688,248.3800048828125,3173600.0
|
|
2021-11-15,263.7099914550781,265.3299865722656,255.0,255.0,3994900.0
|
|
2021-11-16,264.489990234375,268.8800048828125,261.2099914550781,263.0,1972000.0
|
|
2021-11-17,263.7099914550781,266.19000244140625,261.5199890136719,264.0,2417300.0
|
|
2021-11-18,255.75,263.5,254.5800018310547,260.8800048828125,2353700.0
|
|
2021-11-19,251.3000030517578,265.2300109863281,249.3300018310547,262.239990234375,3877500.0
|
|
2021-11-22,242.27999877929688,251.6999969482422,238.1999969482422,249.25999450683594,8012800.0
|
|
2021-11-23,206.63999938964844,218.61000061035156,195.8000030517578,218.0500030517578,25297500.0
|
|
2021-11-24,208.3000030517578,211.5,202.02000427246094,203.89700317382812,9218600.0
|
|
2021-11-26,220.2100067138672,235.97000122070312,219.2100067138672,235.6999969482422,10808600.0
|
|
2021-11-29,218.97999572753906,219.36000061035156,208.4600067138672,216.42999267578125,7035400.0
|
|
2021-11-30,211.41000366210938,221.40499877929688,207.39999389648438,220.66000366210938,5916200.0
|
|
2021-12-01,197.7100067138672,211.5,196.26600646972656,211.4199981689453,7560800.0
|
|
2021-12-02,191.75,198.49000549316406,188.3699951171875,195.44000244140625,6610800.0
|
|
2021-12-03,183.9199981689453,187.8300018310547,177.1199951171875,187.72999572753906,8934200.0
|
|
2021-12-06,185.83999633789062,186.1300048828125,175.27000427246094,180.63499450683594,4157900.0
|
|
2021-12-07,189.05999755859375,190.86500549316406,185.5800018310547,187.85000610351562,3988300.0
|
|
2021-12-08,194.86000061035156,195.97999572753906,184.3000030517578,188.2899932861328,3320800.0
|
|
2021-12-09,188.27000427246094,198.50999450683594,185.64999389648438,195.1649932861328,3797200.0
|
|
2021-12-10,185.25,191.36000061035156,183.91000366210938,188.27000427246094,2174600.0
|
|
2021-12-13,184.57000732421875,188.97000122070312,181.0,181.86000061035156,2767800.0
|
|
2021-12-14,181.94000244140625,183.4199981689453,178.8000030517578,180.57000732421875,3511200.0
|
|
2021-12-15,183.72999572753906,185.46499633789062,174.66000366210938,181.1300048828125,4792300.0
|
|
2021-12-16,182.39999389648438,185.72000122070312,177.0,183.7899932861328,4224400.0
|
|
2021-12-17,199.74000549316406,201.69000244140625,183.35499572753906,184.1199951171875,10512600.0
|
|
2021-12-20,197.97000122070312,205.22000122070312,197.02000427246094,205.0,7774100.0
|
|
2021-12-21,199.4199981689453,200.52999877929688,191.6699981689453,199.0399932861328,4246800.0
|
|
2021-12-22,193.1300048828125,200.25,190.4199981689453,197.0500030517578,2865900.0
|
|
2021-12-23,191.64999389648438,193.41000366210938,186.64999389648438,191.0,3106600.0
|
|
2021-12-27,187.44000244140625,190.44000244140625,185.66000366210938,189.5399932861328,3068500.0
|
|
2021-12-28,183.77000427246094,190.6300048828125,183.08999633789062,186.60000610351562,3129100.0
|
|
2021-12-29,181.80999755859375,185.21400451660156,179.78500366210938,184.0,2565700.0
|
|
2021-12-30,190.52000427246094,192.91000366210938,180.83999633789062,182.32000732421875,4141900.0
|
|
2021-12-31,183.91000366210938,191.61099243164062,183.6199951171875,189.1999969482422,2817400.0
|
|
2022-01-03,184.25999450683594,184.91000366210938,177.24000549316406,184.44000244140625,3171900.0
|
|
2022-01-04,179.85000610351562,183.55499267578125,172.10000610351562,183.32000732421875,5269800.0
|
|
2022-01-05,174.8800048828125,183.6699981689453,174.2899932861328,175.97500610351562,3772300.0
|
|
2022-01-06,176.3300018310547,181.8800048828125,171.22999572753906,173.08999633789062,4002500.0
|
|
2022-01-07,171.60000610351562,180.6699981689453,170.72000122070312,176.0500030517578,3089400.0
|
|
2022-01-10,172.55999755859375,173.22999572753906,164.89999389648438,169.32000732421875,3502300.0
|
|
2022-01-11,175.97000122070312,178.8800048828125,169.4499969482422,172.14999389648438,2411000.0
|
|
2022-01-12,170.64999389648438,179.89999389648438,169.6999969482422,177.0,2704300.0
|
|
2022-01-13,162.10000610351562,170.38999938964844,162.0,170.10000610351562,4612500.0
|
|
2022-01-14,159.72000122070312,164.88999938964844,156.8800048828125,161.4199981689453,4700700.0
|
|
2022-01-18,157.6999969482422,162.97999572753906,156.0,156.32400512695312,4360900.0
|
|
2022-01-19,157.22999572753906,162.99000549316406,156.94000244140625,158.64999389648438,3305200.0
|
|
2022-01-20,155.80999755859375,163.47999572753906,155.64999389648438,159.5500030517578,3710700.0
|
|
2022-01-21,147.66000366210938,156.91000366210938,147.11000061035156,153.97999572753906,5722600.0
|
|
2022-01-24,152.9499969482422,153.24000549316406,138.91000366210938,141.67999267578125,8231800.0
|
|
2022-01-25,145.88999938964844,152.13999938964844,142.1199951171875,150.0,5122200.0
|
|
2022-01-26,140.3300018310547,152.0,138.88999938964844,150.0279998779297,4888300.0
|
|
2022-01-27,136.80999755859375,143.80999755859375,136.1699981689453,143.60000610351562,3572600.0
|
|
2022-01-28,143.80999755859375,143.88999938964844,134.6999969482422,137.5800018310547,3682700.0
|
|
2022-01-31,154.27999877929688,154.33999633789062,145.89999389648438,146.6699981689453,4960900.0
|
|
2022-02-01,155.67999267578125,155.9499969482422,150.07000732421875,155.22999572753906,3316000.0
|
|
2022-02-02,148.11000061035156,156.0500030517578,146.5800018310547,155.7899932861328,3063400.0
|
|
2022-02-03,137.94000244140625,146.4499969482422,137.35000610351562,144.07200622558594,3356000.0
|
|
2022-02-04,144.10000610351562,145.2100067138672,136.9199981689453,139.3000030517578,3457900.0
|
|
2022-02-07,141.44000244140625,147.47999572753906,139.77999877929688,144.58999633789062,2531100.0
|
|
2022-02-08,142.69000244140625,143.19000244140625,137.27999877929688,139.36000061035156,2565100.0
|
|
2022-02-09,149.60000610351562,149.80999755859375,143.89999389648438,146.49000549316406,3067100.0
|
|
2022-02-10,145.72000122070312,152.69000244140625,144.2899932861328,145.77999877929688,3348800.0
|
|
2022-02-11,141.24000549316406,150.47999572753906,140.16000366210938,146.96499633789062,2690400.0
|
|
2022-02-14,142.08999633789062,147.74000549316406,141.11000061035156,142.4199981689453,2538900.0
|
|
2022-02-15,146.89999389648438,147.14500427246094,141.10000610351562,144.44000244140625,3043800.0
|
|
2022-02-16,138.50999450683594,144.69000244140625,136.39500427246094,144.49000549316406,3928900.0
|
|
2022-02-17,129.3800048828125,137.73500061035156,128.92999267578125,137.6300048828125,4944700.0
|
|
2022-02-18,126.95999908447266,131.94000244140625,124.70999908447266,130.1300048828125,5435000.0
|
|
2022-02-22,126.61000061035156,130.72999572753906,124.9800033569336,125.05500030517578,4446000.0
|
|
2022-02-23,120.0999984741211,128.14999389648438,120.0999984741211,127.98999786376953,4634700.0
|
|
2022-02-24,126.97000122070312,128.74000549316406,114.26000213623047,114.73999786376953,6998500.0
|
|
2022-02-25,125.31999969482422,129.05999755859375,120.0199966430664,129.0500030517578,5242600.0
|
|
2022-02-28,132.60000610351562,135.08999633789062,125.0999984741211,126.79000091552734,12033100.0
|
|
2022-03-01,122.77999877929688,136.0,122.12999725341797,128.57000732421875,11541600.0
|
|
2022-03-02,121.61000061035156,122.88999938964844,114.5199966430664,122.25,7224300.0
|
|
2022-03-03,113.11000061035156,122.05999755859375,111.94999694824219,122.0,6211500.0
|
|
2022-03-04,108.94000244140625,116.19000244140625,108.43000030517578,114.0999984741211,6219300.0
|
|
2022-03-07,107.87999725341797,115.23999786376953,107.72000122070312,111.12999725341797,6240200.0
|
|
2022-03-08,108.48999786376953,114.29000091552734,105.0,106.66999816894531,5581800.0
|
|
2022-03-09,109.08000183105469,111.83999633789062,108.05999755859375,111.83999633789062,6427500.0
|
|
2022-03-10,103.33000183105469,106.9000015258789,101.05500030517578,105.83499908447266,5030800.0
|
|
2022-03-11,98.12000274658203,103.48999786376953,97.9000015258789,103.4800033569336,6454600.0
|
|
2022-03-14,94.63999938964844,102.16000366210938,94.51000213623047,97.5,6715700.0
|
|
2022-03-15,98.97000122070312,100.59500122070312,95.26000213623047,96.08999633789062,7001700.0
|
|
2022-03-16,106.83999633789062,106.87999725341797,100.16999816894531,100.55000305175781,8003000.0
|
|
2022-03-17,111.29000091552734,111.33000183105469,105.0,106.45999908447266,4967500.0
|
|
2022-03-18,116.27999877929688,117.83999633789062,109.20999908447266,109.48999786376953,8521800.0
|
|
2022-03-21,116.87000274658203,119.88999938964844,113.3499984741211,115.01000213623047,5941500.0
|
|
2022-03-22,119.80000305175781,122.23999786376953,115.4000015258789,116.01000213623047,5003100.0
|
|
2022-03-23,116.80999755859375,120.2699966430664,115.94999694824219,117.21499633789062,3443300.0
|
|
2022-03-24,117.75,117.77999877929688,113.97000122070312,117.3499984741211,3332000.0
|
|
2022-03-25,113.93000030517578,117.58000183105469,112.44999694824219,117.12999725341797,4209400.0
|
|
2022-03-28,117.44999694824219,118.30999755859375,113.62999725341797,114.87000274658203,3289300.0
|
|
2022-03-29,126.26000213623047,126.52999877929688,119.97699737548828,119.97699737548828,4757100.0
|
|
2022-03-30,122.38999938964844,127.37000274658203,121.2300033569336,124.26000213623047,3987800.0
|
|
2022-03-31,117.2300033569336,122.80999755859375,117.16000366210938,122.75,2903100.0
|
|
2022-04-01,118.0199966430664,120.49600219726562,116.11000061035156,117.55999755859375,2793300.0
|
|
2022-04-04,124.27999877929688,124.98999786376953,118.33000183105469,119.38999938964844,3077400.0
|
|
2022-04-05,122.0199966430664,126.44000244140625,120.43000030517578,123.91999816894531,4906500.0
|
|
2022-04-06,116.08999633789062,118.55999755859375,113.33999633789062,118.02999877929688,5161500.0
|
|
2022-04-07,114.31999969482422,118.12000274658203,111.33000183105469,115.13999938964844,3498000.0
|
|
2022-04-08,110.9000015258789,113.2699966430664,109.38800048828125,112.37000274658203,3953300.0
|
|
2022-04-11,109.05000305175781,111.11000061035156,106.41200256347656,107.91000366210938,3902800.0
|
|
2022-04-12,106.58000183105469,114.69999694824219,106.23999786376953,111.69000244140625,3249600.0
|
|
2022-04-13,114.88999938964844,115.82499694824219,105.16000366210938,106.30000305175781,4677800.0
|
|
2022-04-14,110.30999755859375,114.66000366210938,110.13999938964844,114.66000366210938,4499600.0
|
|
2022-04-18,105.73999786376953,109.93000030517578,103.62000274658203,109.7300033569336,4152500.0
|
|
2022-04-19,111.18000030517578,112.33000183105469,104.07499694824219,105.44000244140625,3289400.0
|
|
2022-04-20,103.69999694824219,109.91000366210938,103.4000015258789,109.52999877929688,4512100.0
|
|
2022-04-21,100.94999694824219,108.48999786376953,100.55000305175781,105.19999694824219,4395300.0
|
|
2022-04-22,100.16999816894531,104.98999786376953,99.30000305175781,101.15499877929688,3784400.0
|
|
2022-04-25,102.44000244140625,103.08999633789062,98.9000015258789,99.51000213623047,2724200.0
|
|
2022-04-26,98.36000061035156,101.68000030517578,96.0,100.75,3786000.0
|
|
2022-04-27,97.62000274658203,102.04000091552734,97.2969970703125,97.69000244140625,3522700.0
|
|
2022-04-28,102.55999755859375,103.91999816894531,95.72000122070312,98.0999984741211,3585200.0
|
|
2022-04-29,99.56999969482422,107.83999633789062,99.3949966430664,102.66999816894531,3609000.0
|
|
2022-05-02,104.79000091552734,105.08000183105469,98.16999816894531,99.1500015258789,3164700.0
|
|
2022-05-03,103.52999877929688,106.98999786376953,102.12999725341797,104.11000061035156,2103200.0
|
|
2022-05-04,108.9800033569336,109.33999633789062,99.30000305175781,103.95999908447266,3751000.0
|
|
2022-05-05,100.83999633789062,107.36000061035156,99.31999969482422,107.12999725341797,3661600.0
|
|
2022-05-06,96.37999725341797,102.02999877929688,94.01000213623047,100.48999786376953,4635500.0
|
|
2022-05-09,92.33999633789062,96.83000183105469,91.6500015258789,94.05000305175781,5766300.0
|
|
2022-05-10,90.68000030517578,98.06999969482422,87.33999633789062,95.5999984741211,6315100.0
|
|
2022-05-11,84.80000305175781,94.16000366210938,84.16999816894531,88.93000030517578,6182600.0
|
|
2022-05-12,84.97000122070312,87.79000091552734,79.02999877929688,81.12999725341797,7178800.0
|
|
2022-05-13,94.83999633789062,95.62799835205078,88.25399780273438,88.72000122070312,5687600.0
|
|
2022-05-16,88.91999816894531,95.83000183105469,88.66000366210938,93.43000030517578,4501300.0
|
|
2022-05-17,90.94000244140625,95.0999984741211,86.40899658203125,91.36000061035156,4208800.0
|
|
2022-05-18,84.69000244140625,91.11000061035156,84.04000091552734,88.68000030517578,3854200.0
|
|
2022-05-19,90.94000244140625,93.48999786376953,84.68499755859375,85.73999786376953,4746900.0
|
|
2022-05-20,89.73999786376953,94.8499984741211,85.55000305175781,92.62000274658203,4741400.0
|
|
2022-05-23,89.33000183105469,90.25,85.56999969482422,89.87000274658203,11240300.0
|
|
2022-05-24,94.33999633789062,97.08999633789062,87.33000183105469,94.55999755859375,27414900.0
|
|
2022-05-25,102.33999633789062,104.26599884033203,94.0,94.13999938964844,13892000.0
|
|
2022-05-26,107.0,108.16999816894531,101.7699966430664,101.8949966430664,10633600.0
|
|
2022-05-27,110.41999816894531,111.23999786376953,105.55000305175781,108.0,7097100.0
|
|
2022-05-31,107.44999694824219,112.87000274658203,105.58000183105469,112.63999938964844,5930200.0
|
|
2022-06-01,107.6500015258789,110.88999938964844,104.91999816894531,107.95999908447266,4700800.0
|
|
2022-06-02,112.23999786376953,114.08000183105469,107.02999877929688,107.43000030517578,4985900.0
|
|
2022-06-03,109.41999816894531,111.80000305175781,107.30000305175781,109.66000366210938,3882100.0
|
|
2022-06-06,111.01000213623047,112.91000366210938,108.51000213623047,112.33000183105469,2867500.0
|
|
2022-06-07,115.04000091552734,115.31999969482422,109.05000305175781,110.5,3951900.0
|
|
2022-06-08,115.45999908447266,116.9000015258789,113.16000366210938,115.4000015258789,3583900.0
|
|
2022-06-09,110.4000015258789,116.16999816894531,110.33999633789062,112.16999816894531,4302600.0
|
|
2022-06-10,109.06999969482422,110.98999786376953,106.12000274658203,106.93399810791016,5768900.0
|
|
2022-06-13,103.31999969482422,106.37999725341797,102.12000274658203,102.81999969482422,7183900.0
|
|
2022-06-14,106.86000061035156,109.8499984741211,103.77999877929688,103.9000015258789,6815000.0
|
|
2022-06-15,112.93000030517578,114.7300033569336,106.12999725341797,107.5,5954500.0
|
|
2022-06-16,106.08999633789062,109.6500015258789,104.1500015258789,108.0999984741211,4714600.0
|
|
2022-06-17,110.0,111.91999816894531,106.39299774169922,107.09500122070312,6143400.0
|
|
2022-06-21,113.81999969482422,117.37000274658203,110.86000061035156,112.1500015258789,6176200.0
|
|
2022-06-22,115.16999816894531,119.52999877929688,111.7699966430664,112.02999877929688,5481800.0
|
|
2022-06-23,117.66999816894531,118.4000015258789,110.66999816894531,116.23999786376953,5464400.0
|
|
2022-06-24,122.63999938964844,122.98999786376953,118.12000274658203,118.80999755859375,12212800.0
|
|
2022-06-27,119.81999969482422,123.7300033569336,117.68000030517578,122.4800033569336,3457200.0
|
|
2022-06-28,113.12999725341797,122.08499908447266,112.86000061035156,119.81999969482422,3692500.0
|
|
2022-06-29,111.87000274658203,113.72000122070312,110.04000091552734,112.93000030517578,2711800.0
|
|
2022-06-30,107.97000122070312,111.0,104.77999877929688,110.0,4249600.0
|
|
2022-07-01,110.97000122070312,111.97899627685547,106.83000183105469,108.7699966430664,2800300.0
|
|
2022-07-05,120.41999816894531,120.75,108.41000366210938,110.55999755859375,5310000.0
|
|
2022-07-06,117.05999755859375,123.95999908447266,116.56999969482422,120.68000030517578,4198100.0
|
|
2022-07-07,120.73999786376953,121.26000213623047,116.33000183105469,116.5,3036600.0
|
|
2022-07-08,119.80000305175781,124.05000305175781,117.66000366210938,118.62000274658203,3261700.0
|
|
2022-07-11,108.37999725341797,117.54000091552734,107.7300033569336,117.16000366210938,5461800.0
|
|
2022-07-12,107.98999786376953,113.5999984741211,106.91000366210938,109.79000091552734,4205100.0
|
|
2022-07-13,101.01000213623047,105.4000015258789,99.80000305175781,103.63500213623047,7903000.0
|
|
2022-07-14,97.3499984741211,101.44000244140625,96.83999633789062,101.3499984741211,5552600.0
|
|
2022-07-15,99.8499984741211,99.97000122070312,96.11000061035156,97.86000061035156,4714400.0
|
|
2022-07-18,98.91999816894531,102.18000030517578,98.48999786376953,101.9800033569336,6516500.0
|
|
2022-07-19,102.08000183105469,102.21900177001953,97.6500015258789,100.4000015258789,2829500.0
|
|
2022-07-20,107.08999633789062,109.87000274658203,103.375,103.48999786376953,4298100.0
|
|
2022-07-21,110.8499984741211,111.2699966430664,107.30000305175781,107.5,2982100.0
|
|
2022-07-22,106.55000305175781,112.94999694824219,105.69000244140625,111.0,2656800.0
|
|
2022-07-25,106.0999984741211,106.95999908447266,103.91000366210938,106.38999938964844,2039800.0
|
|
2022-07-26,100.33000183105469,105.12999725341797,100.01000213623047,105.02999877929688,2878200.0
|
|
2022-07-27,105.91000366210938,106.45999908447266,100.55000305175781,102.16000366210938,3182800.0
|
|
2022-07-28,106.22000122070312,106.9020004272461,100.80999755859375,104.45999908447266,2380000.0
|
|
2022-07-29,103.86000061035156,105.48500061035156,101.01000213623047,105.48500061035156,3975900.0
|
|
2022-08-01,105.38999938964844,107.91999816894531,101.8499984741211,103.37999725341797,2386200.0
|
|
2022-08-02,108.16000366210938,109.9800033569336,102.9000015258789,103.04000091552734,2519900.0
|
|
2022-08-03,112.97000122070312,114.0,109.22000122070312,109.30999755859375,2653500.0
|
|
2022-08-04,112.86000061035156,115.0,110.13999938964844,114.06999969482422,2149800.0
|
|
2022-08-05,113.8499984741211,114.31999969482422,108.73999786376953,110.0,2639900.0
|
|
2022-08-08,114.73999786376953,119.81999969482422,113.81999969482422,114.7699966430664,2832500.0
|
|
2022-08-09,105.29000091552734,112.80400085449219,104.91000366210938,111.77999877929688,5822800.0
|
|
2022-08-10,112.01000213623047,112.41999816894531,108.80000305175781,111.3499984741211,3756600.0
|
|
2022-08-11,108.05999755859375,114.98999786376953,107.23999786376953,114.0,4067800.0
|
|
2022-08-12,109.5199966430664,110.08999633789062,107.27999877929688,109.41000366210938,2488900.0
|
|
2022-08-15,113.2300033569336,113.79000091552734,108.3499984741211,109.41000366210938,2737400.0
|
|
2022-08-16,109.19000244140625,109.93000030517578,103.31999969482422,107.81500244140625,7520100.0
|
|
2022-08-17,102.37999725341797,107.3499984741211,102.0199966430664,106.22000122070312,4257200.0
|
|
2022-08-18,103.18000030517578,104.56999969482422,100.63999938964844,101.76000213623047,3091700.0
|
|
2022-08-19,99.5,102.1500015258789,98.80000305175781,100.9000015258789,3747900.0
|
|
2022-08-22,97.44000244140625,100.13999938964844,96.4800033569336,98.19999694824219,8274100.0
|
|
2022-08-23,81.31999969482422,87.58999633789062,81.12999725341797,84.55999755859375,31475400.0
|
|
2022-08-24,83.61000061035156,85.06999969482422,80.5,81.63999938964844,11133300.0
|
|
2022-08-25,85.72000122070312,85.76000213623047,82.43000030517578,83.5999984741211,5409700.0
|
|
2022-08-26,81.41000366210938,85.0199966430664,80.27999877929688,84.1500015258789,5927400.0
|
|
2022-08-29,81.0,82.94999694824219,80.12000274658203,80.37000274658203,5211000.0
|
|
2022-08-30,81.41999816894531,82.75,79.81999969482422,82.0,4142500.0
|
|
2022-08-31,80.4000015258789,83.47000122070312,79.33999633789062,82.96800231933594,4838000.0
|
|
2022-09-01,81.13999938964844,81.23999786376953,77.79000091552734,79.29000091552734,6795400.0
|
|
2022-09-02,80.79000091552734,83.30999755859375,80.05000305175781,82.01000213623047,4570900.0
|
|
2022-09-06,80.0199966430664,81.08000183105469,79.56999969482422,80.55999755859375,3576100.0
|
|
2022-09-07,81.0199966430664,81.36000061035156,79.33999633789062,79.95999908447266,4329600.0
|
|
2022-09-08,80.2300033569336,81.47000122070312,79.4000015258789,80.23999786376953,3674700.0
|
|
2022-09-09,82.62000274658203,83.69999694824219,81.54000091552734,81.58999633789062,3964000.0
|
|
2022-09-12,84.08000183105469,84.77999877929688,82.43000030517578,82.43000030517578,3928900.0
|
|
2022-09-13,78.86000061035156,80.1500015258789,78.62000274658203,80.0,4654500.0
|
|
2022-09-14,79.58999633789062,80.41000366210938,77.93000030517578,78.86000061035156,4196500.0
|
|
2022-09-15,80.20999908447266,81.97000122070312,78.26000213623047,78.63999938964844,4247500.0
|
|
2022-09-16,78.68000030517578,79.2300033569336,77.33000183105469,78.13999938964844,6150700.0
|
|
2022-09-19,78.31999969482422,79.0,76.75,78.05999755859375,4515000.0
|
|
2022-09-20,77.08999633789062,78.83999633789062,76.76000213623047,77.44999694824219,3157800.0
|
|
2022-09-21,75.94000244140625,78.83000183105469,75.31999969482422,77.83000183105469,3274100.0
|
|
2022-09-22,74.54000091552734,75.7699966430664,74.33000183105469,75.0,4116200.0
|
|
2022-09-23,74.44999694824219,74.94999694824219,73.32099914550781,74.16000366210938,3944700.0
|
|
2022-09-26,73.33000183105469,76.87000274658203,73.23999786376953,74.81999969482422,3068800.0
|
|
2022-09-27,74.26000213623047,75.98999786376953,72.95999908447266,74.9000015258789,3576500.0
|
|
2022-09-28,75.88999938964844,76.2249984741211,74.05000305175781,74.30999755859375,2856700.0
|
|
2022-09-29,74.47000122070312,75.22000122070312,73.5999984741211,74.2699966430664,2930400.0
|
|
2022-09-30,73.58999633789062,76.25,73.4800033569336,74.5999984741211,3539700.0
|
|
2022-10-03,73.94000244140625,74.87000274658203,71.69000244140625,73.91000366210938,4182000.0
|
|
2022-10-04,77.54000091552734,78.44999694824219,75.73400115966797,75.83000183105469,4703000.0
|
|
2022-10-05,77.5199966430664,77.87000274658203,74.95999908447266,75.58000183105469,2604500.0
|
|
2022-10-06,78.3499984741211,79.0,76.95999908447266,77.7300033569336,2185800.0
|
|
2022-10-07,76.58999633789062,78.33000183105469,75.36000061035156,75.63999938964844,4464200.0
|
|
2022-10-10,73.72000122070312,76.19599914550781,72.29000091552734,75.98999786376953,4777500.0
|
|
2022-10-11,73.70999908447266,74.55000305175781,70.43499755859375,71.45999908447266,5389700.0
|
|
2022-10-12,75.22000122070312,76.55000305175781,73.4000015258789,74.29000091552734,3941000.0
|
|
2022-10-13,74.7300033569336,75.41999816894531,71.6500015258789,71.6500015258789,5754500.0
|
|
2022-10-14,72.29000091552734,76.9000015258789,72.13999938964844,75.75,2830800.0
|
|
2022-10-17,76.69000244140625,77.43000030517578,74.51000213623047,75.06400299072266,3431600.0
|
|
2022-10-18,78.2300033569336,80.77999877929688,77.33000183105469,79.5199966430664,3539400.0
|
|
2022-10-19,76.33000183105469,78.04000091552734,75.58999633789062,77.5199966430664,1955800.0
|
|
2022-10-20,79.95999908447266,81.5,76.58000183105469,76.66999816894531,4156900.0
|
|
2022-10-21,80.9800033569336,81.0999984741211,77.5999984741211,79.63999938964844,3312100.0
|
|
2022-10-24,80.61000061035156,80.66000366210938,78.18000030517578,80.4000015258789,2731600.0
|
|
2022-10-25,84.08999633789062,84.12999725341797,81.45999908447266,81.54000091552734,2992300.0
|
|
2022-10-26,83.37000274658203,85.45999908447266,82.19000244140625,82.3499984741211,2599700.0
|
|
2022-10-27,82.61000061035156,85.02999877929688,82.47000122070312,83.68000030517578,2579400.0
|
|
2022-10-28,84.20999908447266,84.24500274658203,81.31999969482422,81.73500061035156,2370800.0
|
|
2022-10-31,83.44000244140625,84.57499694824219,82.33999633789062,83.69000244140625,1908600.0
|
|
2022-11-01,82.88999938964844,86.30999755859375,82.79000091552734,85.5,1834900.0
|
|
2022-11-02,78.5999984741211,84.36000061035156,78.58999633789062,83.27999877929688,3381000.0
|
|
2022-11-03,78.38999938964844,81.2300033569336,77.2300033569336,77.80000305175781,3156400.0
|
|
2022-11-04,77.45999908447266,79.73999786376953,75.83499908447266,79.44000244140625,3969300.0
|
|
2022-11-07,79.61000061035156,80.31999969482422,77.26000213623047,78.06999969482422,3317800.0
|
|
2022-11-08,78.30999755859375,81.93499755859375,78.01000213623047,80.22000122070312,3987100.0
|
|
2022-11-09,71.83999633789062,77.52999877929688,70.91999816894531,77.52999877929688,6019800.0
|
|
2022-11-10,82.2300033569336,82.3499984741211,76.75,76.87000274658203,4908600.0
|
|
2022-11-11,88.31999969482422,89.66999816894531,80.05000305175781,81.45999908447266,5906400.0
|
|
2022-11-14,84.3499984741211,87.98999786376953,84.20999908447266,86.72000122070312,2883600.0
|
|
2022-11-15,87.44000244140625,89.37000274658203,85.72000122070312,88.25,2776500.0
|
|
2022-11-16,83.5,85.2300033569336,83.12999725341797,85.05999755859375,2709400.0
|
|
2022-11-17,82.58999633789062,83.20999908447266,80.33999633789062,81.19999694824219,2284100.0
|
|
2022-11-18,81.63999938964844,83.6050033569336,80.13999938964844,83.33999633789062,3125300.0
|
|
2022-11-21,80.26000213623047,82.51799774169922,79.7699966430664,81.20999908447266,7234000.0
|
|
2022-11-22,77.1500015258789,77.44000244140625,71.9000015258789,75.18000030517578,15729400.0
|
|
2022-11-23,76.13999938964844,77.27999877929688,74.8499984741211,76.13999938964844,4938100.0
|
|
2022-11-25,75.4000015258789,76.98999786376953,74.83000183105469,75.30999755859375,2658000.0
|
|
2022-11-28,71.58999633789062,76.5,71.30000305175781,74.72000122070312,6245400.0
|
|
2022-11-29,70.56999969482422,72.62000274658203,70.29000091552734,71.66000366210938,4879300.0
|
|
2022-11-30,75.43000030517578,75.44000244140625,69.54000091552734,70.76000213623047,6213800.0
|
|
2022-12-01,77.43000030517578,81.69000244140625,75.85800170898438,75.88999938964844,4777700.0
|
|
2022-12-02,74.30999755859375,76.36000061035156,73.8499984741211,74.58000183105469,3296300.0
|
|
2022-12-05,72.9000015258789,75.22000122070312,72.54000091552734,74.26000213623047,2942800.0
|
|
2022-12-06,71.47000122070312,73.0,70.87999725341797,72.79000091552734,2661100.0
|
|
2022-12-07,69.87000274658203,71.46499633789062,69.74099731445312,71.25,3422100.0
|
|
2022-12-08,72.36000061035156,72.41000366210938,68.87999725341797,70.12000274658203,3056300.0
|
|
2022-12-09,72.16000366210938,73.73999786376953,71.85399627685547,72.33000183105469,2185200.0
|
|
2022-12-12,73.69000244140625,73.72000122070312,70.11000061035156,70.91000366210938,2836900.0
|
|
2022-12-13,74.05000305175781,79.37999725341797,73.01000213623047,77.52999877929688,4017800.0
|
|
2022-12-14,73.22000122070312,75.08000183105469,72.02999877929688,73.6500015258789,3570300.0
|
|
2022-12-15,70.19999694824219,72.30999755859375,69.80999755859375,71.68000030517578,3700700.0
|
|
2022-12-16,69.86000061035156,70.79000091552734,69.55000305175781,69.81999969482422,4695600.0
|
|
2022-12-19,69.08999633789062,70.25,68.8499984741211,69.41000366210938,3182500.0
|
|
2022-12-20,68.55999755859375,70.33999633789062,67.91999816894531,68.44999694824219,2936000.0
|
|
2022-12-21,69.93000030517578,70.96199798583984,67.87999725341797,68.70999908447266,3254100.0
|
|
2022-12-22,65.94000244140625,68.58200073242188,64.83000183105469,68.37000274658203,4180100.0
|
|
2022-12-23,65.88999938964844,66.66000366210938,65.01000213623047,65.61000061035156,2209200.0
|
|
2022-12-27,65.45999908447266,66.18000030517578,63.54999923706055,64.75,3581800.0
|
|
2022-12-28,65.36000061035156,66.8499984741211,64.7699966430664,65.25,2311200.0
|
|
2022-12-29,68.0,68.3499984741211,66.18000030517578,66.27999877929688,2135300.0
|
|
2022-12-30,67.73999786376953,67.81999969482422,66.36000061035156,66.55000305175781,1874600.0
|
|
2023-01-03,66.66000366210938,69.33000183105469,66.16000366210938,69.01000213623047,2797600.0
|
|
2023-01-04,67.6500015258789,68.01000213623047,65.87999725341797,67.62000274658203,3209600.0
|
|
2023-01-05,65.62000274658203,67.12000274658203,64.93000030517578,66.80000305175781,2040100.0
|
|
2023-01-06,69.51000213623047,69.9000015258789,65.5999984741211,65.97000122070312,4079800.0
|
|
2023-01-09,70.08000183105469,72.1719970703125,68.57499694824219,69.80999755859375,3403000.0
|
|
2023-01-10,70.86000061035156,71.23999786376953,69.52999877929688,69.54000091552734,1851200.0
|
|
2023-01-11,70.01000213623047,71.37000274658203,68.69999694824219,70.9800033569336,3343500.0
|
|
2023-01-12,69.91000366210938,70.02999877929688,67.62999725341797,69.83000183105469,3177700.0
|
|
2023-01-13,69.48999786376953,70.5999984741211,68.62999725341797,69.08999633789062,2344200.0
|
|
2023-01-17,69.87000274658203,70.19999694824219,67.77999877929688,69.5,3776800.0
|
|
2023-01-18,67.4800033569336,71.37000274658203,67.43000030517578,71.0,3085800.0
|
|
2023-01-19,66.83499908447266,67.86000061035156,66.2509994506836,66.29000091552734,2180100.0
|
|
2023-01-20,69.5,69.7699966430664,66.68499755859375,67.08000183105469,2838600.0
|
|
2023-01-23,70.97000122070312,71.51000213623047,68.25,69.0,2835000.0
|
|
2023-01-24,69.43000030517578,71.83999633789062,69.19999694824219,70.79000091552734,2227900.0
|
|
2023-01-25,68.88999938964844,69.36000061035156,66.06099700927734,68.11000061035156,3202700.0
|
|
2023-01-26,71.58000183105469,72.37000274658203,69.76000213623047,70.43000030517578,2670000.0
|
|
2023-01-27,74.1500015258789,74.54000091552734,70.79000091552734,71.04000091552734,3556900.0
|
|
2023-01-30,73.5,78.44000244140625,73.08000183105469,73.08999633789062,7108400.0
|
|
2023-01-31,75.0,75.0199966430664,73.36000061035156,73.5,2832700.0
|
|
2023-02-01,78.11000061035156,78.5,73.9000015258789,75.4800033569336,3161100.0
|
|
2023-02-02,82.83999633789062,84.41999816894531,79.51000213623047,80.2300033569336,5428400.0
|
|
2023-02-03,79.54000091552734,81.9800033569336,78.73999786376953,79.62000274658203,3488200.0
|
|
2023-02-06,77.06999969482422,79.2300033569336,76.33499908447266,77.87999725341797,2862200.0
|
|
2023-02-07,84.66000366210938,85.12999725341797,76.01000213623047,77.48999786376953,14656800.0
|
|
2023-02-08,79.3499984741211,84.44000244140625,79.18000030517578,83.52999877929688,5372600.0
|
|
2023-02-09,76.7699966430664,80.66000366210938,76.45999908447266,80.45999908447266,4015900.0
|
|
2023-02-10,74.20999908447266,75.87000274658203,72.87000274658203,75.76000213623047,3305100.0
|
|
2023-02-13,76.4800033569336,76.51000213623047,73.5999984741211,75.0999984741211,2941300.0
|
|
2023-02-14,77.9000015258789,77.98500061035156,74.25,75.625,3308600.0
|
|
2023-02-15,80.7699966430664,80.80000305175781,76.98500061035156,77.66999816894531,2336200.0
|
|
2023-02-16,77.91000366210938,80.43000030517578,77.55999755859375,78.58999633789062,3205400.0
|
|
2023-02-17,76.11000061035156,77.0999984741211,74.30000305175781,76.91000366210938,3002100.0
|
|
2023-02-21,72.47000122070312,75.1500015258789,72.2699966430664,74.0199966430664,2884900.0
|
|
2023-02-22,73.38999938964844,74.25,72.7300033569336,73.08999633789062,4489400.0
|
|
2023-02-23,74.56999969482422,75.04000091552734,72.66000366210938,74.37000274658203,2948400.0
|
|
2023-02-24,73.93000030517578,74.56800079345703,72.19100189208984,72.4000015258789,3062800.0
|
|
2023-02-27,73.72000122070312,75.37100219726562,73.19999694824219,74.9000015258789,8477300.0
|
|
2023-02-28,74.58999633789062,76.9800033569336,72.88999938964844,75.95500183105469,18552100.0
|
|
2023-03-01,69.62000274658203,75.80000305175781,69.35099792480469,74.19999694824219,7258300.0
|
|
2023-03-02,70.62999725341797,71.30999755859375,68.9000015258789,68.9000015258789,4088700.0
|
|
2023-03-03,70.80999755859375,71.40499877929688,68.92500305175781,69.12999725341797,4358000.0
|
|
2023-03-06,71.33000183105469,73.11000061035156,70.625,71.2300033569336,3246200.0
|
|
2023-03-07,69.6500015258789,73.05000305175781,69.47000122070312,71.63999938964844,3100900.0
|
|
2023-03-08,68.91000366210938,70.33000183105469,68.29000091552734,69.91999816894531,2775800.0
|
|
2023-03-09,67.62000274658203,69.70999908447266,67.13999938964844,68.80999755859375,4020100.0
|
|
2023-03-10,67.12000274658203,68.43000030517578,64.46299743652344,66.1989974975586,5660700.0
|
|
2023-03-13,68.66999816894531,69.94999694824219,65.62000274658203,66.33200073242188,4290700.0
|
|
2023-03-14,68.98999786376953,70.80000305175781,68.19000244140625,69.98999786376953,2299400.0
|
|
2023-03-15,71.02999877929688,71.19999694824219,68.09500122070312,68.09500122070312,3477200.0
|
|
2023-03-16,70.58999633789062,72.19999694824219,69.87000274658203,71.33000183105469,4268500.0
|
|
2023-03-17,69.19000244140625,70.5999984741211,68.56999969482422,70.55000305175781,3763400.0
|
|
2023-03-20,69.30000305175781,69.33000183105469,67.4000015258789,68.87999725341797,3578300.0
|
|
2023-03-21,71.8499984741211,71.88999938964844,69.18000030517578,69.72000122070312,2456600.0
|
|
2023-03-22,68.75,72.16000366210938,68.69000244140625,71.72000122070312,2821100.0
|
|
2023-03-23,69.19000244140625,70.7300033569336,68.70999908447266,69.44000244140625,3849400.0
|
|
2023-03-24,69.04000091552734,69.05000305175781,67.76000213623047,68.25,1718600.0
|
|
2023-03-27,68.56999969482422,70.19999694824219,67.8499984741211,69.69000244140625,2168400.0
|
|
2023-03-28,68.54000091552734,68.95999908447266,67.3499984741211,68.56999969482422,2073300.0
|
|
2023-03-29,70.5999984741211,71.06999969482422,69.5999984741211,69.72000122070312,3027800.0
|
|
2023-03-30,72.04000091552734,72.91999816894531,71.22000122070312,71.60800170898438,2833900.0
|
|
2023-03-31,73.83999633789062,74.33000183105469,72.12999725341797,72.4800033569336,4311400.0
|
|
2023-04-03,73.66999816894531,73.76499938964844,72.37000274658203,73.16999816894531,2304700.0
|
|
2023-04-04,73.63999938964844,74.41000366210938,72.8949966430664,74.1500015258789,1812500.0
|
|
2023-04-05,71.0999984741211,73.05999755859375,70.13999938964844,73.01000213623047,3576900.0
|
|
2023-04-06,71.8499984741211,72.0999984741211,69.55999755859375,70.71499633789062,2074400.0
|
|
2023-04-10,71.16999816894531,71.33100128173828,69.66000366210938,71.18000030517578,2137000.0
|
|
2023-04-11,70.0,70.80000305175781,68.25,68.87000274658203,4037300.0
|
|
2023-04-12,67.48999786376953,71.5250015258789,67.45999908447266,71.16999816894531,2906500.0
|
|
2023-04-13,70.18000030517578,70.88999938964844,67.73999786376953,67.73999786376953,3255100.0
|
|
2023-04-14,69.5,70.09500122070312,68.69999694824219,69.56999969482422,3706900.0
|
|
2023-04-17,67.62000274658203,69.19999694824219,67.5,68.0,7925800.0
|
|
2023-04-18,67.2699966430664,68.44999694824219,67.05000305175781,68.30000305175781,2548900.0
|
|
2023-04-19,67.75,68.3550033569336,66.37999725341797,66.5,2903400.0
|
|
2023-04-20,65.69999694824219,67.43000030517578,65.62999725341797,66.76000213623047,3399900.0
|
|
2023-04-21,63.97999954223633,65.7699966430664,63.77000045776367,65.5,4619400.0
|
|
2023-04-24,65.80000305175781,67.66999816894531,62.61000061035156,63.90999984741211,12934600.0
|
|
2023-04-25,63.04999923706055,65.18199920654297,63.02000045776367,65.01000213623047,4299200.0
|
|
2023-04-26,61.43000030517578,64.4800033569336,60.90999984741211,64.16000366210938,4203300.0
|
|
2023-04-27,61.290000915527344,62.404998779296875,61.189998626708984,62.040000915527344,3853200.0
|
|
2023-04-28,61.43000030517578,61.959999084472656,60.45000076293945,61.290000915527344,4256300.0
|
|
2023-05-01,61.68000030517578,61.94499969482422,61.04999923706055,61.400001525878906,2687700.0
|
|
2023-05-02,61.189998626708984,62.018001556396484,60.869998931884766,61.369998931884766,3202700.0
|
|
2023-05-03,60.81999969482422,61.91999816894531,60.479000091552734,61.43000030517578,3585500.0
|
|
2023-05-04,62.220001220703125,63.099998474121094,60.529998779296875,60.529998779296875,3800600.0
|
|
2023-05-05,63.400001525878906,64.08000183105469,62.849998474121094,63.130001068115234,3189100.0
|
|
2023-05-08,62.93000030517578,63.95000076293945,62.5,63.45000076293945,2791200.0
|
|
2023-05-09,63.560001373291016,64.55000305175781,62.209999084472656,62.2599983215332,4133900.0
|
|
2023-05-10,64.43000030517578,65.66999816894531,64.05000305175781,64.13999938964844,3533400.0
|
|
2023-05-11,64.44999694824219,65.05000305175781,63.720001220703125,64.7300033569336,2344200.0
|
|
2023-05-12,63.689998626708984,64.41000366210938,63.290000915527344,64.41000366210938,2652900.0
|
|
2023-05-15,66.02999877929688,66.05000305175781,63.29999923706055,63.400001525878906,3559800.0
|
|
2023-05-16,65.98999786376953,66.58999633789062,65.5199966430664,65.86000061035156,2829500.0
|
|
2023-05-17,67.8499984741211,67.94999694824219,64.91000366210938,66.08999633789062,4060200.0
|
|
2023-05-18,69.52999877929688,69.66999816894531,67.62999725341797,67.83000183105469,3934600.0
|
|
2023-05-19,69.37000274658203,70.11900329589844,68.7699966430664,69.16999816894531,3778300.0
|
|
2023-05-22,71.41000366210938,71.98999786376953,68.8499984741211,69.3499984741211,9631800.0
|
|
2023-05-23,65.6500015258789,69.0999984741211,65.18000030517578,69.0,16952700.0
|
|
2023-05-24,62.630001068115234,66.44999694824219,62.349998474121094,64.9000015258789,7582600.0
|
|
2023-05-25,65.12000274658203,65.55000305175781,61.560001373291016,62.45000076293945,6533200.0
|
|
2023-05-26,66.2699966430664,68.4800033569336,65.1500015258789,65.43000030517578,5949600.0
|
|
2023-05-30,65.68000030517578,67.25900268554688,63.93000030517578,67.0,4622300.0
|
|
2023-05-31,67.12999725341797,67.3499984741211,65.05999755859375,65.36000061035156,5525800.0
|
|
2023-06-01,67.83000183105469,68.7300033569336,66.06999969482422,66.16999816894531,3369000.0
|
|
2023-06-02,67.08999633789062,69.08999633789062,67.02999877929688,68.76000213623047,3735000.0
|
|
2023-06-05,69.0199966430664,69.68000030517578,65.00499725341797,66.75,8417400.0
|
|
2023-06-06,69.5,69.69999694824219,68.04000091552734,68.44000244140625,3752500.0
|
|
2023-06-07,66.5,70.83000183105469,66.06500244140625,69.9800033569336,5368900.0
|
|
2023-06-08,66.73999786376953,67.16999816894531,65.9209976196289,66.5,2889300.0
|
|
2023-06-09,67.13999938964844,68.83999633789062,66.5999984741211,68.05000305175781,4058900.0
|
|
2023-06-12,69.18000030517578,70.3499984741211,66.66000366210938,67.13999938964844,5276200.0
|
|
2023-06-13,68.81999969482422,69.88999938964844,68.41999816894531,69.43000030517578,4048000.0
|
|
2023-06-14,68.4000015258789,69.08000183105469,66.94000244140625,68.43000030517578,3658800.0
|
|
2023-06-15,69.94000244140625,70.3499984741211,67.66000366210938,67.73999786376953,3164200.0
|
|
2023-06-16,70.05999755859375,70.47000122070312,69.01000213623047,70.12000274658203,4804100.0
|
|
2023-06-20,70.55999755859375,71.48999786376953,69.05999755859375,69.20999908447266,4056000.0
|
|
2023-06-21,66.93000030517578,71.0,66.8499984741211,70.51000213623047,4120000.0
|
|
2023-06-22,67.44999694824219,67.4800033569336,65.61000061035156,66.58999633789062,2319700.0
|
|
2023-06-23,66.62000274658203,67.48500061035156,65.76000213623047,66.4800033569336,5295000.0
|
|
2023-06-26,66.62000274658203,67.86000061035156,66.41000366210938,66.54000091552734,2457100.0
|
|
2023-06-27,68.05000305175781,68.33999633789062,66.62000274658203,67.02999877929688,2866700.0
|
|
2023-06-28,68.69000244140625,69.05999755859375,67.54499816894531,67.97000122070312,2466800.0
|
|
2023-06-29,67.5999984741211,68.55000305175781,67.1500015258789,68.55000305175781,2572000.0
|
|
2023-06-30,67.87999725341797,68.55500030517578,67.62999725341797,68.52999877929688,2055000.0
|
|
2023-07-03,68.29000091552734,69.31999969482422,67.7300033569336,67.7300033569336,1623100.0
|
|
2023-07-05,67.6500015258789,68.34700012207031,67.18000030517578,67.81999969482422,2228300.0
|
|
2023-07-06,64.69000244140625,66.59300231933594,64.33000183105469,66.37000274658203,3178300.0
|
|
2023-07-07,65.66999816894531,66.22000122070312,64.55000305175781,64.73999786376953,2184800.0
|
|
2023-07-10,67.62000274658203,67.66000366210938,64.5999984741211,64.69999694824219,3439400.0
|
|
2023-07-11,69.73999786376953,69.88500213623047,67.66000366210938,67.73999786376953,3459000.0
|
|
2023-07-12,69.80000305175781,70.94999694824219,68.94000244140625,70.25,3062600.0
|
|
2023-07-13,71.23999786376953,71.44599914550781,69.19999694824219,70.29000091552734,3309000.0
|
|
2023-07-14,70.58999633789062,71.98999786376953,70.19000244140625,71.5,3854900.0
|
|
2023-07-17,72.83999633789062,73.45999908447266,70.05000305175781,70.44000244140625,4514600.0
|
|
2023-07-18,72.27999877929688,73.87999725341797,71.30899810791016,73.02999877929688,4008500.0
|
|
2023-07-19,73.91999816894531,75.0999984741211,72.66000366210938,72.9000015258789,4190700.0
|
|
2023-07-20,69.80000305175781,73.34500122070312,69.79000091552734,72.66999816894531,3118100.0
|
|
2023-07-21,71.02999877929688,71.48999786376953,70.04000091552734,70.43000030517578,5676600.0
|
|
2023-07-24,69.51000213623047,71.5999984741211,69.2699966430664,71.0,2884400.0
|
|
2023-07-25,69.33000183105469,70.6050033569336,69.27999877929688,69.94999694824219,2341000.0
|
|
2023-07-26,71.0999984741211,71.37000274658203,68.53500366210938,69.0,2885300.0
|
|
2023-07-27,72.38999938964844,74.55000305175781,71.98999786376953,72.18000030517578,3944100.0
|
|
2023-07-28,73.08000183105469,74.55000305175781,72.8499984741211,73.3499984741211,2742200.0
|
|
2023-07-31,73.3499984741211,74.18900299072266,72.86499786376953,73.27999877929688,3002000.0
|
|
2023-08-01,72.91000366210938,73.04000091552734,71.87000274658203,72.93000030517578,2064400.0
|
|
2023-08-02,69.88999938964844,71.5199966430664,69.68000030517578,71.5199966430664,3067000.0
|
|
2023-08-03,69.88999938964844,70.62000274658203,69.05000305175781,69.0999984741211,1945000.0
|
|
2023-08-04,69.05999755859375,70.94999694824219,69.04000091552734,70.30000305175781,3077200.0
|
|
2023-08-07,68.66000366210938,69.19000244140625,67.62999725341797,69.08999633789062,2459000.0
|
|
2023-08-08,67.55000305175781,67.91999816894531,65.70999908447266,67.47000122070312,3562000.0
|
|
2023-08-09,66.55000305175781,67.61000061035156,66.1500015258789,67.51000213623047,2142900.0
|
|
2023-08-10,67.47000122070312,68.78900146484375,66.9749984741211,67.80999755859375,1976400.0
|
|
2023-08-11,66.5999984741211,67.25,66.2300033569336,66.55000305175781,1507100.0
|
|
2023-08-14,67.55000305175781,67.55999755859375,65.58999633789062,66.19999694824219,2202300.0
|
|
2023-08-15,66.05999755859375,67.41000366210938,65.94999694824219,67.0,2567500.0
|
|
2023-08-16,65.375,66.70999908447266,65.36000061035156,65.7300033569336,2080800.0
|
|
2023-08-17,65.36000061035156,66.33999633789062,65.18000030517578,65.23999786376953,2315600.0
|
|
2023-08-18,66.29000091552734,66.82499694824219,64.33000183105469,64.44999694824219,3202900.0
|
|
2023-08-21,67.2699966430664,67.94000244140625,66.5,66.55000305175781,9917400.0
|
|
2023-08-22,65.83000183105469,67.37000274658203,63.584999084472656,67.18000030517578,13083400.0
|
|
2023-08-23,68.16999816894531,69.54000091552734,66.1500015258789,66.25,7339600.0
|
|
2023-08-24,66.94999694824219,69.19000244140625,66.94000244140625,69.18000030517578,2956400.0
|
|
2023-08-25,67.69999694824219,67.95999908447266,66.51000213623047,66.66999816894531,2454200.0
|
|
2023-08-28,67.56999969482422,68.55500030517578,67.19499969482422,68.2300033569336,1841300.0
|
|
2023-08-29,68.80999755859375,68.91999816894531,66.86000061035156,67.41000366210938,2446200.0
|
|
2023-08-30,68.66999816894531,69.2699966430664,67.91000366210938,68.54000091552734,2080600.0
|
|
2023-08-31,71.02999877929688,72.55000305175781,68.79000091552734,69.16000366210938,6456800.0
|
|
2023-09-01,71.72000122070312,72.41500091552734,71.42500305175781,71.79000091552734,4024300.0
|
|
2023-09-05,73.27999877929688,75.90499877929688,70.72000122070312,70.9800033569336,9151400.0
|
|
2023-09-06,74.0,74.08000183105469,72.5999984741211,73.0,3579900.0
|
|
2023-09-07,73.68000030517578,74.81999969482422,72.33999633789062,73.19000244140625,3948300.0
|
|
2023-09-08,72.05999755859375,73.80000305175781,71.63999938964844,73.68000030517578,3882800.0
|
|
2023-09-11,71.77999877929688,72.91000366210938,71.12999725341797,71.58000183105469,4245300.0
|
|
2023-09-12,70.2699966430664,71.77999877929688,70.25,70.69000244140625,2880400.0
|
|
2023-09-13,69.83999633789062,70.3499984741211,68.80999755859375,70.0199966430664,3349000.0
|
|
2023-09-14,71.56999969482422,71.87999725341797,70.0,70.02999877929688,3201400.0
|
|
2023-09-15,71.11000061035156,72.44999694824219,70.6510009765625,71.56999969482422,6238300.0
|
|
2023-09-18,70.62999725341797,71.12000274658203,69.77999877929688,70.80999755859375,1958700.0
|
|
2023-09-19,69.33999633789062,70.55000305175781,68.63999938964844,70.12000274658203,2399000.0
|
|
2023-09-20,68.80000305175781,70.05000305175781,68.7699966430664,69.5,2213800.0
|
|
2023-09-21,68.30999755859375,68.9000015258789,67.86000061035156,68.0,3413900.0
|
|
2023-09-22,68.8499984741211,69.7300033569336,68.4000015258789,68.5,2496500.0
|
|
2023-09-25,68.6500015258789,69.16000366210938,68.19999694824219,68.25,1853600.0
|
|
2023-09-26,68.30000305175781,69.16000366210938,68.02999877929688,68.19000244140625,2262400.0
|
|
2023-09-27,67.31999969482422,68.95999908447266,66.51000213623047,68.94000244140625,2617700.0
|
|
2023-09-28,68.33000183105469,68.56999969482422,66.41000366210938,67.0,1829000.0
|
|
2023-09-29,69.94000244140625,71.08399963378906,69.12000274658203,69.12999725341797,2824700.0
|
|
2023-10-02,70.11000061035156,71.375,69.47000122070312,69.93000030517578,2458800.0
|
|
2023-10-03,68.04000091552734,70.25,67.68000030517578,69.58000183105469,3258400.0
|
|
2023-10-04,66.05999755859375,68.87999725341797,65.5199966430664,68.67900085449219,4689500.0
|
|
2023-10-05,64.5199966430664,66.05999755859375,64.1500015258789,65.94999694824219,3951300.0
|
|
2023-10-06,65.4800033569336,65.80400085449219,63.68199920654297,63.68199920654297,3237400.0
|
|
2023-10-09,66.0999984741211,66.12999725341797,63.529998779296875,63.970001220703125,3389100.0
|
|
2023-10-10,67.27999877929688,67.88999938964844,65.85800170898438,66.0,2416200.0
|
|
2023-10-11,64.81999969482422,67.58999633789062,64.77999877929688,67.43000030517578,3142900.0
|
|
2023-10-12,63.470001220703125,64.93000030517578,62.66999816894531,64.93000030517578,3069800.0
|
|
2023-10-13,62.75,63.70000076293945,62.14500045776367,63.41999816894531,2809800.0
|
|
2023-10-16,63.18000030517578,63.59000015258789,62.439998626708984,63.060001373291016,2379000.0
|
|
2023-10-17,63.84000015258789,64.91999816894531,62.652000427246094,62.68000030517578,3031800.0
|
|
2023-10-18,62.970001220703125,63.810001373291016,62.790000915527344,63.31999969482422,1951500.0
|
|
2023-10-19,62.36000061035156,63.96799850463867,62.119998931884766,63.43000030517578,1651400.0
|
|
2023-10-20,61.709999084472656,62.650001525878906,61.40999984741211,62.41999816894531,2476300.0
|
|
2023-10-23,61.130001068115234,62.040000915527344,60.900001525878906,61.099998474121094,2046200.0
|
|
2023-10-24,62.13999938964844,62.8650016784668,61.4900016784668,61.4900016784668,2419900.0
|
|
2023-10-25,60.349998474121094,61.78499984741211,60.27000045776367,61.400001525878906,3097600.0
|
|
2023-10-26,59.5,60.970001220703125,58.869998931884766,60.45000076293945,2493400.0
|
|
2023-10-27,59.290000915527344,60.14400100708008,59.0,59.959999084472656,1818300.0
|
|
2023-10-30,60.0,60.52000045776367,59.0,59.56999969482422,2174500.0
|
|
2023-10-31,59.97999954223633,60.43000030517578,59.4900016784668,60.220001220703125,1734600.0
|
|
2023-11-01,60.029998779296875,60.361000061035156,59.349998474121094,60.0,2108000.0
|
|
2023-11-02,61.279998779296875,61.70000076293945,60.345001220703125,61.0,3031300.0
|
|
2023-11-03,62.9900016784668,63.314998626708984,61.755001068115234,61.97999954223633,3147400.0
|
|
2023-11-06,61.81999969482422,63.310001373291016,61.22999954223633,63.13999938964844,3058100.0
|
|
2023-11-07,62.689998626708984,63.209999084472656,61.9900016784668,62.459999084472656,2375300.0
|
|
2023-11-08,61.83000183105469,62.689998626708984,61.5,62.41999816894531,1993800.0
|
|
2023-11-09,60.650001525878906,62.0,60.619998931884766,61.97999954223633,2581500.0
|
|
2023-11-10,62.060001373291016,62.220001220703125,60.2400016784668,60.66999816894531,2672700.0
|
|
2023-11-13,61.540000915527344,62.439998626708984,61.31999969482422,61.959999084472656,2258500.0
|
|
2023-11-14,62.77000045776367,64.05000305175781,62.06999969482422,63.0,4447000.0
|
|
2023-11-15,63.7400016784668,65.4000015258789,63.150001525878906,63.15999984741211,3720400.0
|
|
2023-11-16,63.400001525878906,63.97999954223633,63.09600067138672,63.290000915527344,2441100.0
|
|
2023-11-17,64.12000274658203,64.76000213623047,63.56999969482422,64.43000030517578,4208900.0
|
|
2023-11-20,66.0,66.08000183105469,64.4800033569336,64.58999633789062,10633100.0
|
|
2023-11-21,65.94000244140625,66.55000305175781,61.83000183105469,63.65999984741211,13812400.0
|
|
2023-11-22,63.83000183105469,66.52999877929688,63.77000045776367,66.05000305175781,5094700.0
|
|
2023-11-24,64.52999877929688,64.9800033569336,63.81999969482422,64.02999877929688,1842300.0
|
|
2023-11-27,65.55000305175781,65.72699737548828,64.05999755859375,64.38999938964844,3830000.0
|
|
2023-11-28,67.52999877929688,67.63999938964844,64.91000366210938,65.29000091552734,5131900.0
|
|
2023-11-29,67.94999694824219,69.08999633789062,67.86000061035156,68.43000030517578,3554600.0
|
|
2023-11-30,67.83000183105469,68.68000030517578,67.25,68.38999938964844,3923800.0
|
|
2023-12-01,70.29000091552734,70.45999908447266,67.58000183105469,67.76000213623047,4477100.0
|
|
2023-12-04,68.16000366210938,70.26000213623047,65.5999984741211,69.80000305175781,8401100.0
|
|
2023-12-05,68.72000122070312,69.26000213623047,67.08999633789062,67.91000366210938,3753100.0
|
|
2023-12-06,70.94000244140625,71.44000244140625,68.75,69.58000183105469,4731900.0
|
|
2023-12-07,71.93000030517578,72.04000091552734,70.62999725341797,71.0,4312500.0
|
|
2023-12-08,73.05999755859375,73.95999908447266,71.16999816894531,71.69999694824219,5028100.0
|
|
2023-12-11,72.58000183105469,73.73999786376953,70.94999694824219,71.81999969482422,6531300.0
|
|
2023-12-12,71.27999877929688,72.16999816894531,71.02999877929688,71.9800033569336,4712800.0
|
|
2023-12-13,71.22000122070312,71.3499984741211,68.8499984741211,71.30999755859375,4510700.0
|
|
2023-12-14,72.13999938964844,73.94000244140625,71.51000213623047,72.12000274658203,5929600.0
|
|
2023-12-15,71.56999969482422,72.45999908447266,70.96499633789062,72.25,19845000.0
|
|
2023-12-18,71.36000061035156,72.63999938964844,70.81700134277344,70.86000061035156,2967400.0
|
|
2023-12-19,72.41999816894531,72.79000091552734,71.4000015258789,71.56999969482422,3014000.0
|
|
2023-12-20,69.86000061035156,71.77999877929688,69.8499984741211,71.33000183105469,3512700.0
|
|
2023-12-21,71.9000015258789,72.04000091552734,70.26000213623047,70.58000183105469,3798700.0
|
|
2023-12-22,72.5,72.83999633789062,71.66500091552734,72.12000274658203,2383600.0
|
|
2023-12-26,74.20999908447266,74.3499984741211,72.37000274658203,72.61000061035156,2939900.0
|
|
2023-12-27,73.7300033569336,74.7699966430664,73.16000366210938,74.30000305175781,2392300.0
|
|
2023-12-28,73.08999633789062,74.0,72.91999816894531,73.7699966430664,2330200.0
|
|
2023-12-29,71.91000366210938,73.5979995727539,71.80999755859375,72.9800033569336,2425900.0
|
|
2024-01-02,69.1500015258789,71.4469985961914,69.0,71.0999984741211,2869400.0
|
|
2024-01-03,67.16999816894531,68.48999786376953,67.11499786376953,68.30999755859375,2493500.0
|
|
2024-01-04,66.9000015258789,67.54000091552734,66.4000015258789,67.0,1962100.0
|
|
2024-01-05,66.95999908447266,68.02999877929688,66.47000122070312,66.52999877929688,1958800.0
|
|
2024-01-08,68.38999938964844,68.95500183105469,66.77999877929688,67.19999694824219,2341300.0
|
|
2024-01-09,68.30999755859375,68.93000030517578,67.20999908447266,67.45999908447266,2178200.0
|
|
2024-01-10,68.18000030517578,68.30000305175781,67.58000183105469,68.25,2078300.0
|
|
2024-01-11,68.5,68.68299865722656,66.97000122070312,68.33999633789062,3334700.0
|
|
2024-01-12,70.45999908447266,71.5,68.69000244140625,68.69000244140625,4035600.0
|
|
2024-01-16,69.0999984741211,70.41000366210938,68.16000366210938,69.9000015258789,3503200.0
|
|
2024-01-17,67.94999694824219,68.16999816894531,66.40499877929688,68.13999938964844,2357300.0
|
|
2024-01-18,67.31999969482422,67.9800033569336,66.44999694824219,67.5199966430664,2611200.0
|
|
2024-01-19,69.04000091552734,69.04000091552734,67.11000061035156,67.66000366210938,2098700.0
|
|
2024-01-22,69.58999633789062,70.66000366210938,69.04000091552734,69.52999877929688,2493800.0
|
|
2024-01-23,69.62999725341797,69.9000015258789,69.11000061035156,69.58999633789062,2373100.0
|
|
2024-01-24,69.04000091552734,70.5999984741211,68.92400360107422,70.41999816894531,1944300.0
|
|
2024-01-25,67.41999816894531,69.5,67.18499755859375,69.5,2670000.0
|
|
2024-01-26,67.73999786376953,68.75,67.22000122070312,67.33000183105469,2112100.0
|
|
2024-01-29,68.93000030517578,69.0999984741211,67.58999633789062,67.58999633789062,2655700.0
|
|
2024-01-30,67.18000030517578,68.80000305175781,67.13999938964844,68.33000183105469,2418900.0
|
|
2024-01-31,64.61000061035156,66.37999725341797,64.57499694824219,66.25,4178200.0
|
|
2024-02-01,64.8499984741211,65.6500015258789,64.12999725341797,64.77999877929688,4066500.0
|
|
2024-02-02,64.2699966430664,64.79000091552734,63.36000061035156,64.27999877929688,4005800.0
|
|
2024-02-05,63.689998626708984,64.0199966430664,63.349998474121094,63.93000030517578,2597100.0
|
|
2024-02-06,63.599998474121094,64.13999938964844,63.209999084472656,63.529998779296875,3031200.0
|
|
2024-02-07,63.880001068115234,64.25,63.060001373291016,64.18000030517578,2738600.0
|
|
2024-02-08,63.900001525878906,64.06999969482422,63.06999969482422,63.689998626708984,3304500.0
|
|
2024-02-09,65.69999694824219,66.5,64.01000213623047,64.20999908447266,4302100.0
|
|
2024-02-12,64.4800033569336,66.1500015258789,64.44999694824219,65.72000122070312,3077300.0
|
|
2024-02-13,63.65999984741211,64.05000305175781,62.810001373291016,63.0,3230000.0
|
|
2024-02-14,64.13999938964844,64.4800033569336,63.5099983215332,64.33999633789062,1811000.0
|
|
2024-02-15,64.04000091552734,64.7300033569336,63.7400016784668,64.3499984741211,1917700.0
|
|
2024-02-16,62.119998931884766,63.7599983215332,62.08000183105469,63.380001068115234,4125600.0
|
|
2024-02-20,61.31999969482422,61.91999816894531,60.474998474121094,61.70000076293945,3742800.0
|
|
2024-02-21,61.349998474121094,61.41999816894531,60.13999938964844,60.41999816894531,3343800.0
|
|
2024-02-22,62.119998931884766,62.18000030517578,60.939998626708984,61.93000030517578,3383300.0
|
|
2024-02-23,63.400001525878906,63.46500015258789,62.29999923706055,62.5,3518800.0
|
|
2024-02-26,63.119998931884766,64.31999969482422,62.94499969482422,63.650001525878906,13348800.0
|
|
2024-02-27,68.16999816894531,69.4800033569336,65.05999755859375,67.1500015258789,18558000.0
|
|
2024-02-28,69.62000274658203,70.61000061035156,67.56500244140625,67.7300033569336,8100900.0
|
|
2024-02-29,70.7300033569336,71.30000305175781,69.06999969482422,70.0,5830400.0
|
|
2024-03-01,70.91000366210938,71.19999694824219,70.125,70.9800033569336,4271900.0
|
|
2024-03-04,69.70999908447266,70.91999816894531,69.48999786376953,70.91000366210938,5257900.0
|
|
2024-03-05,66.48999786376953,69.19000244140625,66.05999755859375,68.7300033569336,4874600.0
|
|
2024-03-06,66.41999816894531,67.77999877929688,66.30999755859375,67.19000244140625,2925100.0
|
|
2024-03-07,67.02999877929688,67.45999908447266,66.55000305175781,66.55000305175781,2483500.0
|
|
2024-03-08,67.16000366210938,68.28600311279297,67.1500015258789,67.66000366210938,2982200.0
|
|
2024-03-11,69.68000030517578,70.26000213623047,67.12999725341797,67.19000244140625,4434000.0
|
|
2024-03-12,69.87999725341797,70.56999969482422,69.30000305175781,70.0,3160600.0
|
|
2024-03-13,68.44000244140625,69.94999694824219,68.33999633789062,69.73999786376953,2402900.0
|
|
2024-03-14,67.26000213623047,68.87999725341797,66.87000274658203,68.55999755859375,1902800.0
|
|
2024-03-15,65.95999908447266,67.61000061035156,65.88999938964844,66.73999786376953,5674700.0
|
|
2024-03-18,66.2300033569336,67.22000122070312,66.0,66.30999755859375,2132700.0
|
|
2024-03-19,66.52999877929688,67.0,65.3499984741211,65.5,2341900.0
|
|
2024-03-20,66.86000061035156,67.26000213623047,65.97000122070312,66.66000366210938,1594900.0
|
|
2024-03-21,66.54000091552734,67.2699966430664,66.41999816894531,67.2699966430664,1702400.0
|
|
2024-03-22,65.95999908447266,66.41000366210938,65.58000183105469,66.3499984741211,1521200.0
|
|
2024-03-25,66.70999908447266,66.94000244140625,65.3499984741211,65.8499984741211,2227000.0
|
|
2024-03-26,66.3499984741211,67.3949966430664,66.18499755859375,67.0,1642100.0
|
|
2024-03-27,66.62000274658203,66.95999908447266,65.93000030517578,66.61000061035156,1882900.0
|
|
2024-03-28,65.37000274658203,66.86000061035156,65.33000183105469,66.86000061035156,2605800.0
|
|
2024-04-01,64.7300033569336,67.04000091552734,64.61900329589844,67.04000091552734,2955100.0
|
|
2024-04-02,63.779998779296875,64.0999984741211,63.22999954223633,63.5099983215332,2927700.0
|
|
2024-04-03,63.220001220703125,63.849998474121094,63.0099983215332,63.470001220703125,2831600.0
|
|
2024-04-04,63.279998779296875,64.33000183105469,63.029998779296875,63.5099983215332,2614500.0
|
|
2024-04-05,62.939998626708984,63.41999816894531,62.617000579833984,63.06999969482422,2291400.0
|
|
2024-04-08,63.0099983215332,63.65999984741211,61.70000076293945,62.220001220703125,3309100.0
|
|
2024-04-09,63.849998474121094,64.62999725341797,62.810001373291016,62.970001220703125,3284100.0
|
|
2024-04-10,62.220001220703125,62.900001525878906,61.54999923706055,62.400001525878906,3166200.0
|
|
2024-04-11,62.52000045776367,62.81999969482422,62.02000045776367,62.69900131225586,2009200.0
|
|
2024-04-12,61.630001068115234,62.5,61.56999969482422,62.06999969482422,2700500.0
|
|
2024-04-15,60.2400016784668,61.792999267578125,59.7599983215332,61.709999084472656,3361200.0
|
|
2024-04-16,59.279998779296875,60.279998779296875,59.2599983215332,60.20000076293945,2241800.0
|
|
2024-04-17,59.08000183105469,59.790000915527344,59.0099983215332,59.279998779296875,2034200.0
|
|
2024-04-18,59.939998626708984,60.75,59.61000061035156,60.25,4223900.0
|
|
2024-04-19,59.45000076293945,60.209999084472656,59.07500076293945,59.810001373291016,2492500.0
|
|
2024-04-22,59.540000915527344,60.06999969482422,58.880001068115234,59.939998626708984,2905900.0
|
|
2024-04-23,61.619998931884766,61.7599983215332,59.625,59.630001068115234,3891000.0
|
|
2024-04-24,61.650001525878906,62.16999816894531,60.97999954223633,61.90999984741211,3215300.0
|
|
2024-04-25,61.040000915527344,61.15999984741211,60.31999969482422,60.400001525878906,2518200.0
|
|
2024-04-26,62.0,62.060001373291016,61.2599983215332,61.439998626708984,2801200.0
|
|
2024-04-29,63.31999969482422,63.82899856567383,62.5,62.5,3034900.0
|
|
2024-04-30,61.099998474121094,62.95000076293945,60.88999938964844,62.709999084472656,2544700.0
|
|
2024-05-01,61.61000061035156,62.290000915527344,60.689998626708984,60.900001525878906,2445800.0
|
|
2024-05-02,62.83000183105469,63.18000030517578,61.79999923706055,62.29999923706055,2731800.0
|
|
2024-05-03,61.81999969482422,63.77000045776367,61.34000015258789,63.529998779296875,3041900.0
|
|
2024-05-06,61.81999969482422,62.2400016784668,61.53099822998047,61.81999969482422,2825500.0
|
|
2024-05-07,62.13999938964844,62.36000061035156,61.7599983215332,61.959999084472656,2261600.0
|
|
2024-05-08,61.22999954223633,63.040000915527344,61.02000045776367,61.650001525878906,2697200.0
|
|
2024-05-09,61.130001068115234,62.1150016784668,61.029998779296875,61.130001068115234,2525300.0
|
|
2024-05-10,61.970001220703125,62.08000183105469,61.20000076293945,61.279998779296875,2242500.0
|
|
2024-05-13,63.11000061035156,63.459999084472656,62.18000030517578,62.290000915527344,2894100.0
|
|
2024-05-14,63.529998779296875,64.16999816894531,63.09000015258789,63.75,2788100.0
|
|
2024-05-15,63.810001373291016,64.19400024414062,62.77000045776367,64.1500015258789,2387200.0
|
|
2024-05-16,63.959999084472656,64.13999938964844,63.09000015258789,63.54999923706055,2612000.0
|
|
2024-05-17,64.16000366210938,64.18000030517578,63.52000045776367,63.61000061035156,3152100.0
|
|
2024-05-20,64.08999633789062,64.5,63.56999969482422,64.12000274658203,6125600.0
|
|
2024-05-21,63.86000061035156,65.4000015258789,62.61000061035156,62.810001373291016,8015200.0
|
|
2024-05-22,64.37999725341797,65.19999694824219,63.54999923706055,64.0,2986200.0
|
|
2024-05-23,62.41999816894531,64.68000030517578,62.189998626708984,64.63999938964844,3007500.0
|
|
2024-05-24,63.0099983215332,63.45000076293945,62.16999816894531,62.16999816894531,7322100.0
|
|
2024-05-28,62.060001373291016,63.09000015258789,61.70000076293945,62.959999084472656,2994000.0
|
|
2024-05-29,61.36000061035156,61.88999938964844,61.209999084472656,61.41999816894531,2351100.0
|
|
2024-05-30,60.529998779296875,61.58000183105469,60.10499954223633,61.349998474121094,3402300.0
|
|
2024-05-31,61.34000015258789,61.41999816894531,60.20000076293945,60.650001525878906,4489100.0
|
|
2024-06-03,61.72999954223633,62.48500061035156,61.470001220703125,61.79999923706055,2873300.0
|
|
2024-06-04,61.529998779296875,62.099998474121094,61.31999969482422,61.599998474121094,2063800.0
|
|
2024-06-05,62.09000015258789,62.45000076293945,61.625,61.779998779296875,2566400.0
|
|
2024-06-06,63.11000061035156,63.779998779296875,61.89500045776367,62.0,3201400.0
|
|
2024-06-07,62.84000015258789,63.435001373291016,62.58000183105469,62.779998779296875,2514300.0
|
|
2024-06-10,62.959999084472656,63.31999969482422,62.41999816894531,62.43000030517578,3631500.0
|
|
2024-06-11,62.849998474121094,63.22999954223633,61.709999084472656,62.9900016784668,1963900.0
|
|
2024-06-12,60.52000045776367,63.50400161743164,60.349998474121094,63.4900016784668,3725000.0
|
|
2024-06-13,57.939998626708984,60.5,57.93000030517578,60.2599983215332,4662600.0
|
|
2024-06-14,57.7400016784668,58.15999984741211,57.33000183105469,57.93000030517578,3014700.0
|
|
2024-06-17,56.95000076293945,57.56999969482422,56.404998779296875,57.400001525878906,4355900.0
|
|
2024-06-18,56.209999084472656,57.310001373291016,56.09000015258789,57.130001068115234,3217800.0
|
|
2024-06-20,58.310001373291016,58.369998931884766,55.630001068115234,56.119998931884766,4351000.0
|
|
2024-06-21,58.880001068115234,59.20000076293945,57.76499938964844,58.0,9509900.0
|
|
2024-06-24,57.810001373291016,58.900001525878906,57.439998626708984,58.61000061035156,3511100.0
|
|
2024-06-25,57.790000915527344,58.29999923706055,57.369998931884766,57.709999084472656,2455400.0
|
|
2024-06-26,57.540000915527344,57.95000076293945,57.279998779296875,57.790000915527344,2541000.0
|
|
2024-06-27,58.470001220703125,58.505001068115234,56.95000076293945,57.40999984741211,4181500.0
|
|
2024-06-28,59.189998626708984,59.68000030517578,58.54999923706055,58.66999816894531,3749400.0
|
|
2024-07-01,59.209999084472656,59.40599822998047,58.83100128173828,59.099998474121094,1937900.0
|
|
2024-07-02,58.34000015258789,59.86000061035156,58.290000915527344,59.369998931884766,1922400.0
|
|
2024-07-03,58.630001068115234,58.779998779296875,58.16999816894531,58.27000045776367,1415900.0
|
|
2024-07-05,58.2599983215332,58.90999984741211,58.220001220703125,58.689998626708984,1958100.0
|
|
2024-07-08,57.400001525878906,58.31999969482422,57.22999954223633,58.185001373291016,2882500.0
|
|
2024-07-09,56.880001068115234,57.68000030517578,56.7400016784668,57.150001525878906,3946200.0
|
|
2024-07-10,56.0,57.04999923706055,55.779998779296875,56.70000076293945,4015100.0
|
|
2024-07-11,56.599998474121094,57.38999938964844,56.060001373291016,56.060001373291016,3515300.0
|
|
2024-07-12,57.58000183105469,57.72999954223633,56.47999954223633,56.61000061035156,3438000.0
|
|
2024-07-15,58.32500076293945,59.029998779296875,57.470001220703125,57.63999938964844,3053100.0
|
|
2024-07-16,59.15999984741211,59.189998626708984,58.1150016784668,58.25,2449600.0
|
|
2024-07-17,59.099998474121094,59.380001068115234,58.630001068115234,58.88999938964844,2352300.0
|
|
2024-07-18,59.150001525878906,59.7400016784668,58.790000915527344,59.0,2342500.0
|
|
2024-07-19,58.869998931884766,59.09000015258789,58.27000045776367,58.83000183105469,1857400.0
|
|
2024-07-22,58.63999938964844,59.25,58.130001068115234,59.130001068115234,1985500.0
|
|
2024-07-23,59.41999816894531,59.91999816894531,58.470001220703125,58.470001220703125,2466300.0
|
|
2024-07-24,58.15999984741211,59.650001525878906,58.0,59.22999954223633,2495100.0
|
|
2024-07-25,59.61000061035156,60.47999954223633,57.97999954223633,58.290000915527344,3238900.0
|
|
2024-07-26,60.09000015258789,60.64799880981445,59.59000015258789,59.91999816894531,1906300.0
|
|
2024-07-29,60.31999969482422,60.619998931884766,59.959999084472656,60.40999984741211,1636500.0
|
|
2024-07-30,61.04999923706055,61.2599983215332,59.91999816894531,60.209999084472656,1805300.0
|
|
2024-07-31,60.400001525878906,62.220001220703125,60.290000915527344,61.45000076293945,3187500.0
|
|
2024-08-01,58.970001220703125,60.790000915527344,58.84000015258789,60.439998626708984,2449900.0
|
|
2024-08-02,58.4900016784668,58.869998931884766,57.31999969482422,58.09000015258789,2365100.0
|
|
2024-08-05,55.630001068115234,56.869998931884766,55.599998474121094,56.630001068115234,3765300.0
|
|
2024-08-06,55.83000183105469,56.68000030517578,55.61000061035156,55.880001068115234,3303500.0
|
|
2024-08-07,55.720001220703125,57.43000030517578,55.619998931884766,56.4900016784668,2838300.0
|
|
2024-08-08,56.209999084472656,56.56999969482422,56.0,56.36000061035156,2311500.0
|
|
2024-08-09,56.380001068115234,56.529998779296875,55.54999923706055,56.16999816894531,1742400.0
|
|
2024-08-12,55.31999969482422,56.5,55.060001373291016,56.349998474121094,2357200.0
|
|
2024-08-13,56.650001525878906,56.66999816894531,55.279998779296875,55.4900016784668,2494900.0
|
|
2024-08-14,57.0,57.060001373291016,56.119998931884766,56.40999984741211,1615900.0
|
|
2024-08-15,57.849998474121094,58.13999938964844,57.5099983215332,57.72999954223633,3151800.0
|
|
2024-08-16,58.06999969482422,58.2599983215332,57.233001708984375,57.52000045776367,1735000.0
|
|
2024-08-19,59.81999969482422,59.869998931884766,58.4900016784668,58.5,2679700.0
|
|
2024-08-20,59.130001068115234,59.970001220703125,58.779998779296875,59.61000061035156,2224200.0
|
|
2024-08-21,60.22999954223633,60.2599983215332,59.349998474121094,59.619998931884766,7107300.0
|
|
2024-08-22,68.04000091552734,68.27999877929688,60.709999084472656,61.814998626708984,22168500.0
|
|
2024-08-23,70.13999938964844,70.86000061035156,68.0199966430664,68.1510009765625,10683900.0
|
|
2024-08-26,71.31999969482422,72.36000061035156,70.0,70.08999633789062,6547300.0
|
|
2024-08-27,71.9000015258789,72.33000183105469,70.91999816894531,71.5,4605700.0
|
|
2024-08-28,70.69000244140625,72.33999633789062,70.04000091552734,71.75,4479000.0
|
|
2024-08-29,69.94000244140625,71.1500015258789,69.9000015258789,70.80999755859375,2759900.0
|
|
2024-08-30,69.08000183105469,70.27999877929688,68.80000305175781,69.97000122070312,5144500.0
|
|
2024-09-03,68.83000183105469,70.41000366210938,68.6050033569336,69.08000183105469,3316400.0
|
|
2024-09-04,68.19000244140625,69.2300033569336,68.0,68.54000091552734,2896500.0
|
|
2024-09-05,67.2300033569336,68.80500030517578,67.06999969482422,68.08999633789062,2638000.0
|
|
2024-09-06,67.18000030517578,68.55999755859375,66.5999984741211,67.93000030517578,2797500.0
|
|
2024-09-09,66.58999633789062,67.55999755859375,66.44000244140625,66.95999908447266,2780700.0
|
|
2024-09-10,66.69999694824219,66.87999725341797,65.87000274658203,66.87000274658203,3476000.0
|
|
2024-09-11,67.30000305175781,67.58000183105469,66.26000213623047,66.61000061035156,3516700.0
|
|
2024-09-12,66.55000305175781,67.5,65.9800033569336,67.47000122070312,2184400.0
|
|
2024-09-13,67.58999633789062,67.98999786376953,66.44499969482422,66.51000213623047,2061800.0
|
|
2024-09-16,67.62000274658203,68.56999969482422,67.38999938964844,67.47000122070312,4054700.0
|
|
2024-09-17,68.11000061035156,68.55000305175781,67.69999694824219,68.12000274658203,2305000.0
|
|
2024-09-18,66.04000091552734,67.90499877929688,65.91000366210938,67.77999877929688,2571700.0
|
|
2024-09-19,66.91000366210938,67.65299987792969,66.72000122070312,67.05999755859375,1908000.0
|
|
2024-09-20,67.52999877929688,67.58000183105469,66.76000213623047,66.88999938964844,4368500.0
|
|
2024-09-23,68.79000091552734,68.95999908447266,67.51000213623047,67.66000366210938,2526600.0
|
|
2024-09-24,69.43000030517578,70.16999816894531,68.6510009765625,69.41000366210938,2294700.0
|
|
2024-09-25,67.94999694824219,69.36000061035156,67.78500366210938,68.95999908447266,2479900.0
|
|
2024-09-26,68.9000015258789,69.3499984741211,68.12999725341797,68.43000030517578,2018900.0
|
|
2024-09-27,69.55000305175781,69.58999633789062,68.72100067138672,69.01000213623047,1417500.0
|
|
2024-09-30,69.73999786376953,70.33000183105469,69.30000305175781,69.4800033569336,2024600.0
|
|
2024-10-01,68.63999938964844,69.91999816894531,68.20999908447266,69.61000061035156,1930600.0
|
|
2024-10-02,67.61000061035156,68.48999786376953,67.50499725341797,68.33000183105469,1786600.0
|
|
2024-10-03,67.20999908447266,67.58000183105469,66.87300109863281,67.2699966430664,1633300.0
|
|
2024-10-04,68.66000366210938,68.69000244140625,67.58000183105469,68.0,1875300.0
|
|
2024-10-07,68.16000366210938,69.30000305175781,67.81999969482422,69.08999633789062,2110700.0
|
|
2024-10-08,68.31999969482422,68.62000274658203,66.9800033569336,68.30000305175781,2497000.0
|
|
2024-10-09,69.97000122070312,70.33999633789062,68.12000274658203,68.12000274658203,4297200.0
|
|
2024-10-10,70.8499984741211,71.37000274658203,69.36000061035156,69.51000213623047,4969600.0
|
|
2024-10-11,70.68000030517578,71.44999694824219,70.5,70.70999908447266,2967300.0
|
|
2024-10-14,67.88999938964844,71.06999969482422,67.6449966430664,70.9800033569336,3658200.0
|
|
2024-10-15,68.41999816894531,68.7300033569336,67.66000366210938,67.73999786376953,2735300.0
|
|
2024-10-16,68.93000030517578,69.08999633789062,68.05000305175781,68.22000122070312,1954100.0
|
|
2024-10-17,70.19999694824219,70.32499694824219,68.72000122070312,69.41999816894531,1939800.0
|
|
2024-10-18,70.5199966430664,70.73999786376953,70.1500015258789,70.38999938964844,1444800.0
|
|
2024-10-21,72.16999816894531,72.36000061035156,70.19999694824219,70.2699966430664,2805100.0
|
|
2024-10-22,72.22000122070312,73.12000274658203,71.70999908447266,72.0,2710100.0
|
|
2024-10-23,72.54000091552734,73.18000030517578,71.76000213623047,72.01000213623047,2654300.0
|
|
2024-10-24,72.66000366210938,73.98999786376953,72.36000061035156,72.73999786376953,2926700.0
|
|
2024-10-25,72.62999725341797,73.75,72.61000061035156,72.77999877929688,2073300.0
|
|
2024-10-28,73.8499984741211,74.16000366210938,72.6780014038086,72.93000030517578,2129800.0
|
|
2024-10-29,75.5,75.95999908447266,73.6500015258789,73.8499984741211,3571200.0
|
|
2024-10-30,74.77999877929688,75.83000183105469,74.7300033569336,75.38999938964844,2008600.0
|
|
2024-10-31,74.73999786376953,75.51000213623047,74.62999725341797,74.66999816894531,1723100.0
|
|
2024-11-01,75.5999984741211,76.02999877929688,74.58000183105469,74.69000244140625,1973300.0
|
|
2024-11-04,75.54000091552734,75.97000122070312,74.5199966430664,75.52999877929688,1551100.0
|
|
2024-11-05,77.75,77.8499984741211,75.72000122070312,75.79000091552734,2568400.0
|
|
2024-11-06,79.69000244140625,80.3499984741211,78.16000366210938,78.19999694824219,3880300.0
|
|
2024-11-07,80.19000244140625,80.47000122070312,78.54000091552734,79.69000244140625,2288300.0
|
|
2024-11-08,81.45999908447266,81.56999969482422,80.20999908447266,80.5199966430664,2839800.0
|
|
2024-11-11,85.58000183105469,86.2300033569336,81.83000183105469,81.87000274658203,5447400.0
|
|
2024-11-12,86.31999969482422,87.0999984741211,84.06999969482422,84.7300033569336,3943000.0
|
|
2024-11-13,85.04000091552734,87.1449966430664,84.6500015258789,86.51000213623047,2729000.0
|
|
2024-11-14,82.62999725341797,84.88999938964844,82.4000015258789,84.87000274658203,2906200.0
|
|
2024-11-15,81.13999938964844,81.9800033569336,80.91999816894531,81.5199966430664,2234600.0
|
|
2024-11-18,78.93000030517578,81.20999908447266,78.87999725341797,81.20999908447266,4177200.0
|
|
2024-11-19,77.75,79.02999877929688,77.49500274658203,78.81999969482422,4138400.0
|
|
2024-11-20,78.86000061035156,79.23999786376953,77.87999725341797,77.87999725341797,2318000.0
|
|
2024-11-21,81.19999694824219,81.6500015258789,78.9000015258789,78.95999908447266,3962000.0
|
|
2024-11-22,85.87999725341797,86.0,81.4000015258789,81.4000015258789,5636100.0
|
|
2024-11-25,89.02999877929688,92.80000305175781,88.21499633789062,88.30000305175781,17383600.0
|
|
2024-11-26,83.41000366210938,85.0,81.22000122070312,84.0199966430664,12886600.0
|
|
2024-11-27,85.36000061035156,85.80000305175781,83.77999877929688,84.08999633789062,5212300.0
|