1048 lines
90 KiB
Plaintext
1048 lines
90 KiB
Plaintext
Date,Close,High,Low,Open,Volume
|
|
2021-04-15,65.19999694824219,71.51000213623047,63.0,70.0,11444400
|
|
2021-04-16,61.0,65.19999694824219,58.650001525878906,65.0,4199300
|
|
2021-04-19,58.86000061035156,61.0,55.70500183105469,60.0,4642500
|
|
2021-04-20,60.150001525878906,61.900001525878906,58.9900016784668,60.040000915527344,3055500
|
|
2021-04-21,61.810001373291016,62.209999084472656,56.5260009765625,60.4900016784668,3607100
|
|
2021-04-22,62.099998474121094,62.95000076293945,60.5099983215332,61.95000076293945,844900
|
|
2021-04-23,58.5,62.939998626708984,58.45000076293945,62.099998474121094,1229600
|
|
2021-04-26,59.79999923706055,59.810001373291016,57.650001525878906,58.77000045776367,796200
|
|
2021-04-27,58.849998474121094,61.11000061035156,58.709999084472656,60.0,630200
|
|
2021-04-28,58.75,60.04199981689453,58.06999969482422,58.41999816894531,309600
|
|
2021-04-29,59.16999816894531,59.82500076293945,58.81999969482422,59.0,292900
|
|
2021-04-30,58.0099983215332,59.560001373291016,57.80500030517578,59.40999984741211,284000
|
|
2021-05-03,60.060001373291016,60.40999984741211,58.529998779296875,58.529998779296875,516100
|
|
2021-05-04,58.54999923706055,60.0,57.81999969482422,59.779998779296875,879100
|
|
2021-05-05,58.18000030517578,59.290000915527344,57.5099983215332,58.77000045776367,645100
|
|
2021-05-06,56.93000030517578,57.97999954223633,54.720001220703125,57.97999954223633,1329400
|
|
2021-05-07,57.2599983215332,57.95000076293945,55.7599983215332,57.72999954223633,552600
|
|
2021-05-10,55.5,59.209999084472656,54.470001220703125,59.209999084472656,1348300
|
|
2021-05-11,53.459999084472656,54.95000076293945,50.75,54.43000030517578,1483400
|
|
2021-05-12,52.25,53.439998626708984,49.65999984741211,52.56999969482422,1351200
|
|
2021-05-13,49.869998931884766,54.88999938964844,49.40999984741211,52.310001373291016,1645400
|
|
2021-05-14,57.2599983215332,57.81999969482422,50.0099983215332,50.2400016784668,1198900
|
|
2021-05-17,62.439998626708984,62.869998931884766,55.82500076293945,56.16999816894531,1033400
|
|
2021-05-18,64.29000091552734,65.88999938964844,61.9109992980957,62.0099983215332,1122100
|
|
2021-05-19,64.61000061035156,65.2699966430664,61.540000915527344,62.459999084472656,603700
|
|
2021-05-20,67.9000015258789,68.55000305175781,66.30000305175781,66.30000305175781,964200
|
|
2021-05-21,68.3499984741211,70.16999816894531,65.87999725341797,69.0,880300
|
|
2021-05-24,70.30999755859375,70.7300033569336,66.5199966430664,68.41999816894531,834000
|
|
2021-05-25,69.94999694824219,72.53099822998047,67.58999633789062,70.01000213623047,1028600
|
|
2021-05-26,68.62000274658203,69.9800033569336,67.54000091552734,69.33999633789062,529400
|
|
2021-05-27,69.68000030517578,71.90799713134766,67.08999633789062,68.87000274658203,1112500
|
|
2021-05-28,74.30999755859375,75.18000030517578,69.0,69.8499984741211,864500
|
|
2021-06-01,68.86000061035156,74.72000122070312,67.66999816894531,74.25,1013900
|
|
2021-06-02,70.08999633789062,72.02999877929688,68.51499938964844,68.86000061035156,499400
|
|
2021-06-03,70.47000122070312,72.0999984741211,69.05999755859375,69.23999786376953,352900
|
|
2021-06-04,74.36000061035156,74.61000061035156,69.98999786376953,69.98999786376953,524500
|
|
2021-06-07,77.25,77.46499633789062,72.22000122070312,74.19999694824219,661900
|
|
2021-06-08,79.47000122070312,80.14900207519531,77.16999816894531,77.16999816894531,941700
|
|
2021-06-09,80.25,81.80000305175781,78.43000030517578,79.4800033569336,863700
|
|
2021-06-10,81.86000061035156,82.13999938964844,79.16699981689453,80.18000030517578,1161100
|
|
2021-06-11,82.41999816894531,82.51000213623047,79.79000091552734,82.0,1144600
|
|
2021-06-14,81.88999938964844,84.45999908447266,81.18000030517578,82.5,869900
|
|
2021-06-15,81.6500015258789,82.95999908447266,80.2959976196289,81.51000213623047,588700
|
|
2021-06-16,85.80999755859375,86.7699966430664,81.02999877929688,81.02999877929688,1455100
|
|
2021-06-17,88.22000122070312,88.4800033569336,85.25,86.03199768066406,1375300
|
|
2021-06-18,88.20999908447266,90.02999877929688,87.30000305175781,87.44000244140625,2514200
|
|
2021-06-21,83.91000366210938,88.0,83.27999877929688,88.0,620500
|
|
2021-06-22,80.30000305175781,84.5999984741211,77.58999633789062,84.11000061035156,1214600
|
|
2021-06-23,81.48999786376953,82.87000274658203,80.1500015258789,80.1500015258789,388300
|
|
2021-06-24,84.5,87.16000366210938,83.91999816894531,85.91000366210938,754500
|
|
2021-06-25,84.86000061035156,85.48999786376953,82.75,84.76000213623047,537600
|
|
2021-06-28,82.12000274658203,86.45999908447266,81.06999969482422,85.30999755859375,810400
|
|
2021-06-29,83.31999969482422,84.9000015258789,81.19999694824219,81.7300033569336,635400
|
|
2021-06-30,75.16999816894531,79.0,73.94000244140625,78.37100219726562,2206100
|
|
2021-07-01,70.9800033569336,74.9000015258789,69.41000366210938,74.27999877929688,1523900
|
|
2021-07-02,72.06999969482422,72.58499908447266,70.52999877929688,70.9800033569336,669600
|
|
2021-07-06,68.05999755859375,72.1500015258789,68.0,72.0199966430664,1394800
|
|
2021-07-07,66.27999877929688,68.70500183105469,65.36000061035156,68.05999755859375,941900
|
|
2021-07-08,65.87999725341797,66.9800033569336,63.95000076293945,65.01000213623047,624100
|
|
2021-07-09,66.18000030517578,66.41000366210938,65.04499816894531,65.76000213623047,321600
|
|
2021-07-12,67.19999694824219,67.5199966430664,65.76000213623047,66.55000305175781,395400
|
|
2021-07-13,68.9800033569336,69.66999816894531,66.2300033569336,66.88999938964844,779800
|
|
2021-07-14,65.16000366210938,69.58999633789062,64.62999725341797,68.91000366210938,541900
|
|
2021-07-15,63.43000030517578,66.375,60.915000915527344,65.05000305175781,927800
|
|
2021-07-16,60.75,63.58000183105469,59.43000030517578,63.58000183105469,695700
|
|
2021-07-19,60.5099983215332,61.29999923706055,58.150001525878906,59.97999954223633,719500
|
|
2021-07-20,60.849998474121094,61.150001525878906,59.040000915527344,60.43000030517578,550900
|
|
2021-07-21,59.83000183105469,61.5099983215332,59.150001525878906,61.33000183105469,666900
|
|
2021-07-22,62.689998626708984,62.70000076293945,59.45000076293945,60.0,872100
|
|
2021-07-23,63.349998474121094,64.84600067138672,61.75,62.720001220703125,479800
|
|
2021-07-26,62.56999969482422,65.62999725341797,62.060001373291016,63.5,487100
|
|
2021-07-27,62.650001525878906,62.96200180053711,60.0,62.380001068115234,485600
|
|
2021-07-28,65.20999908447266,65.30000305175781,62.18000030517578,62.5099983215332,581300
|
|
2021-07-29,65.22000122070312,66.38899993896484,64.4000015258789,65.29000091552734,409500
|
|
2021-07-30,61.470001220703125,65.33000183105469,61.0099983215332,64.44999694824219,405300
|
|
2021-08-02,63.22999954223633,64.13999938964844,60.5,62.02000045776367,308400
|
|
2021-08-03,62.88999938964844,63.709999084472656,60.54999923706055,63.58000183105469,352600
|
|
2021-08-04,63.18000030517578,64.36000061035156,62.75,63.02000045776367,354100
|
|
2021-08-05,63.25,64.01000213623047,61.7400016784668,62.86000061035156,345300
|
|
2021-08-06,58.650001525878906,62.880001068115234,56.58000183105469,62.849998474121094,1465000
|
|
2021-08-09,57.56999969482422,60.0,57.529998779296875,59.34000015258789,449500
|
|
2021-08-10,57.189998626708984,58.79999923706055,56.209999084472656,58.2400016784668,581800
|
|
2021-08-11,58.5,62.04999923706055,57.90999984741211,58.15999984741211,1396700
|
|
2021-08-12,56.959999084472656,63.45000076293945,55.34000015258789,61.15999984741211,2481200
|
|
2021-08-13,56.459999084472656,57.099998474121094,55.4900016784668,56.45000076293945,1057100
|
|
2021-08-16,55.880001068115234,56.369998931884766,54.619998931884766,56.369998931884766,740400
|
|
2021-08-17,62.56999969482422,63.45000076293945,56.27000045776367,57.9900016784668,2469700
|
|
2021-08-18,63.77000045776367,65.4800033569336,60.310001373291016,63.060001373291016,1343600
|
|
2021-08-19,67.0999984741211,67.12000274658203,63.5,64.0,1765600
|
|
2021-08-20,69.97000122070312,70.33000183105469,66.5,66.5,1474900
|
|
2021-08-23,71.55999755859375,72.0,68.7300033569336,70.56999969482422,1117700
|
|
2021-08-24,74.5,74.55999755859375,69.4800033569336,72.0,1181700
|
|
2021-08-25,76.5999984741211,76.62000274658203,72.77999877929688,74.30000305175781,985600
|
|
2021-08-26,73.56999969482422,77.0250015258789,71.72799682617188,75.5199966430664,1287300
|
|
2021-08-27,74.19999694824219,75.11000061035156,72.30000305175781,72.99400329589844,811000
|
|
2021-08-30,73.30000305175781,74.60800170898438,71.33999633789062,74.27999877929688,972900
|
|
2021-08-31,70.4000015258789,73.94999694824219,69.33999633789062,73.94999694824219,1304000
|
|
2021-09-01,74.30000305175781,76.0,68.80400085449219,69.22000122070312,2589900
|
|
2021-09-02,78.44999694824219,79.52999877929688,74.38999938964844,74.38999938964844,1898200
|
|
2021-09-03,77.9800033569336,79.66999816894531,77.2300033569336,78.31999969482422,1116700
|
|
2021-09-07,74.04000091552734,77.5999984741211,73.5199966430664,77.56999969482422,1117800
|
|
2021-09-08,68.0,73.30000305175781,67.91000366210938,73.30000305175781,2050600
|
|
2021-09-09,71.08999633789062,71.7699966430664,68.43000030517578,69.79000091552734,1428500
|
|
2021-09-10,77.37999725341797,80.22000122070312,69.12000274658203,71.1500015258789,3303400
|
|
2021-09-13,74.95999908447266,77.73999786376953,71.0999984741211,77.55999755859375,1490100
|
|
2021-09-14,75.62999725341797,76.9000015258789,74.10099792480469,74.80000305175781,1875600
|
|
2021-09-15,73.56999969482422,77.52999877929688,72.20999908447266,75.2699966430664,1081100
|
|
2021-09-16,71.62000274658203,73.58599853515625,70.23999786376953,73.4000015258789,861100
|
|
2021-09-17,72.75,73.17500305175781,70.52999877929688,71.88999938964844,1636900
|
|
2021-09-20,70.33999633789062,73.95999908447266,69.33999633789062,70.58999633789062,843600
|
|
2021-09-21,74.08999633789062,74.38999938964844,70.13999938964844,70.47000122070312,632000
|
|
2021-09-22,73.08000183105469,75.73999786376953,72.88999938964844,74.08999633789062,1003600
|
|
2021-09-23,77.8499984741211,79.88999938964844,75.63999938964844,76.0,1300100
|
|
2021-09-24,79.47000122070312,80.75,77.25,77.72000122070312,1547100
|
|
2021-09-27,76.69999694824219,79.43000030517578,75.30000305175781,79.43000030517578,824600
|
|
2021-09-28,72.70999908447266,76.0,72.4000015258789,74.37999725341797,805000
|
|
2021-09-29,74.16000366210938,76.19999694824219,72.93000030517578,73.36000061035156,1172400
|
|
2021-09-30,72.37000274658203,74.80000305175781,72.18000030517578,74.61000061035156,806200
|
|
2021-10-01,74.77999877929688,75.0199966430664,70.05000305175781,72.58999633789062,1003000
|
|
2021-10-04,71.87999725341797,74.4000015258789,71.20999908447266,74.4000015258789,539000
|
|
2021-10-05,73.75,74.80999755859375,71.83000183105469,71.83000183105469,932500
|
|
2021-10-06,77.0,77.23999786376953,72.48999786376953,73.0,838200
|
|
2021-10-07,84.94000244140625,85.0,80.05000305175781,82.62999725341797,5279400
|
|
2021-10-08,86.33999633789062,87.05999755859375,83.30999755859375,84.58000183105469,1880500
|
|
2021-10-11,87.41000366210938,88.16999816894531,84.33999633789062,85.19000244140625,1362600
|
|
2021-10-12,87.18000030517578,89.5,86.05999755859375,88.9000015258789,1465300
|
|
2021-10-13,88.01000213623047,88.94999694824219,87.30000305175781,87.33999633789062,1198100
|
|
2021-10-14,90.79000091552734,90.87000274658203,87.8499984741211,88.5999984741211,1604600
|
|
2021-10-15,91.83999633789062,92.6500015258789,89.5999984741211,91.1500015258789,1507200
|
|
2021-10-18,92.20999908447266,94.05000305175781,91.79000091552734,91.9000015258789,967100
|
|
2021-10-19,95.66000366210938,96.8499984741211,93.05000305175781,94.04000091552734,1812300
|
|
2021-10-20,93.33000183105469,98.5999984741211,92.69000244140625,96.30999755859375,2282900
|
|
2021-10-21,96.30000305175781,96.44000244140625,92.52999877929688,93.1500015258789,3229800
|
|
2021-10-22,94.25,98.2300033569336,93.56999969482422,95.75,2283700
|
|
2021-10-25,93.55999755859375,96.80500030517578,89.45999908447266,90.0,2371600
|
|
2021-10-26,94.01000213623047,96.37000274658203,92.87999725341797,93.0,1731100
|
|
2021-10-27,94.91999816894531,98.75,94.80999755859375,95.23999786376953,1565100
|
|
2021-10-28,97.9000015258789,100.5,94.4000015258789,95.0199966430664,1548400
|
|
2021-10-29,98.25,99.32499694824219,97.0999984741211,97.25,1049300
|
|
2021-11-01,99.48999786376953,101.66999816894531,98.13999938964844,99.0,1166100
|
|
2021-11-02,98.75,100.99500274658203,98.29000091552734,99.79000091552734,1056500
|
|
2021-11-03,98.36000061035156,100.7300033569336,97.3499984741211,98.66999816894531,1402800
|
|
2021-11-04,98.55000305175781,100.95999908447266,97.91000366210938,98.58000183105469,1368600
|
|
2021-11-05,98.47000122070312,100.6449966430664,97.19000244140625,98.83999633789062,1148000
|
|
2021-11-08,99.63999938964844,100.48999786376953,98.33999633789062,98.6500015258789,1505600
|
|
2021-11-09,103.56999969482422,104.66999816894531,99.36000061035156,100.69999694824219,2133800
|
|
2021-11-10,95.7300033569336,100.45999908447266,94.69000244140625,98.48999786376953,3236700
|
|
2021-11-11,114.8499984741211,116.08999633789062,103.4000015258789,103.697998046875,7535600
|
|
2021-11-12,112.36000061035156,116.0,109.69499969482422,114.8499984741211,3047000
|
|
2021-11-15,102.7699966430664,113.55000305175781,101.54000091552734,113.0,2609400
|
|
2021-11-16,109.02999877929688,109.19000244140625,98.0,102.0,3102200
|
|
2021-11-17,105.41999816894531,109.72000122070312,103.12999725341797,109.01000213623047,1505300
|
|
2021-11-18,99.63999938964844,102.80000305175781,96.80999755859375,102.0,2282300
|
|
2021-11-19,99.7699966430664,101.0,98.9000015258789,99.86000061035156,1171700
|
|
2021-11-22,95.5,100.01000213623047,91.7300033569336,100.01000213623047,2429400
|
|
2021-11-23,92.93000030517578,97.94999694824219,91.38999938964844,93.9800033569336,1473800
|
|
2021-11-24,94.31999969482422,96.2300033569336,90.9800033569336,92.8499984741211,863900
|
|
2021-11-26,90.70999908447266,94.08000183105469,89.19999694824219,92.0,931200
|
|
2021-11-29,90.26000213623047,92.62000274658203,88.94000244140625,91.13999938964844,1368700
|
|
2021-11-30,91.11000061035156,91.86000061035156,88.83000183105469,90.26000213623047,1289800
|
|
2021-12-01,86.12999725341797,93.97000122070312,86.04000091552734,93.7699966430664,1582100
|
|
2021-12-02,90.31999969482422,90.51000213623047,85.01499938964844,85.37000274658203,1222900
|
|
2021-12-03,93.52999877929688,96.19000244140625,81.44999694824219,85.0,29157000
|
|
2021-12-06,89.81999969482422,94.30999755859375,86.37000274658203,93.33999633789062,3513100
|
|
2021-12-07,96.47000122070312,96.69000244140625,89.81999969482422,91.13999938964844,2749200
|
|
2021-12-08,96.05999755859375,98.58000183105469,93.47000122070312,97.16000366210938,1504500
|
|
2021-12-09,90.77999877929688,99.29499816894531,90.05000305175781,96.0,1437600
|
|
2021-12-10,90.66999816894531,93.6989974975586,89.4800033569336,92.18000030517578,821800
|
|
2021-12-13,88.8499984741211,92.51899719238281,88.13999938964844,90.69999694824219,1032400
|
|
2021-12-14,87.52999877929688,90.4800033569336,85.91000366210938,90.4800033569336,1833400
|
|
2021-12-15,88.55999755859375,89.12000274658203,84.93000030517578,86.9800033569336,1066300
|
|
2021-12-16,83.75,90.9800033569336,82.56999969482422,89.91699981689453,1345700
|
|
2021-12-17,88.12999725341797,88.58000183105469,81.05000305175781,82.0,2262400
|
|
2021-12-20,87.36000061035156,89.68000030517578,86.01000213623047,86.26000213623047,953200
|
|
2021-12-21,91.1500015258789,91.45500183105469,87.47000122070312,88.56999969482422,928500
|
|
2021-12-22,93.83000183105469,93.9800033569336,89.5,91.06999969482422,1047300
|
|
2021-12-23,93.80000305175781,95.0,90.31500244140625,94.0,521400
|
|
2021-12-27,95.80999755859375,96.9800033569336,93.33000183105469,94.23999786376953,1036400
|
|
2021-12-28,93.19000244140625,96.7699966430664,92.70999908447266,95.27999877929688,499000
|
|
2021-12-29,91.27999877929688,93.05999755859375,88.68000030517578,92.7300033569336,388800
|
|
2021-12-30,93.98999786376953,95.46499633789062,90.52999877929688,90.66999816894531,733300
|
|
2021-12-31,94.26000213623047,95.80000305175781,93.91000366210938,94.48999786376953,517300
|
|
2022-01-03,94.37999725341797,98.13999938964844,92.5199966430664,95.0,531400
|
|
2022-01-04,88.61000061035156,95.30999755859375,88.2699966430664,94.37999725341797,1727200
|
|
2022-01-05,82.02999877929688,87.30000305175781,80.80000305175781,86.87999725341797,2234300
|
|
2022-01-06,82.1500015258789,84.6500015258789,79.63999938964844,80.75,1028800
|
|
2022-01-07,80.44999694824219,83.89900207519531,80.19000244140625,81.80000305175781,509400
|
|
2022-01-10,82.94000244140625,82.94999694824219,75.69999694824219,80.37000274658203,959700
|
|
2022-01-11,84.0,85.97000122070312,81.13600158691406,82.36000061035156,741600
|
|
2022-01-12,84.33000183105469,85.9800033569336,82.75,85.25,455700
|
|
2022-01-13,79.55000305175781,85.75,79.45999908447266,85.12000274658203,772600
|
|
2022-01-14,79.01000213623047,79.80000305175781,75.91000366210938,78.48999786376953,1092600
|
|
2022-01-18,72.44000244140625,77.75,72.22000122070312,77.25399780273438,1712900
|
|
2022-01-19,70.12000274658203,73.69999694824219,69.83999633789062,72.9800033569336,2064300
|
|
2022-01-20,70.9000015258789,74.98999786376953,70.87000274658203,71.0,1311100
|
|
2022-01-21,68.48999786376953,71.39600372314453,68.25499725341797,70.05999755859375,1518300
|
|
2022-01-24,69.54000091552734,69.80999755859375,60.5,67.16999816894531,2199000
|
|
2022-01-25,64.58000183105469,70.91999816894531,63.849998474121094,67.7300033569336,1835900
|
|
2022-01-26,63.029998779296875,68.38999938964844,62.25,66.73999786376953,2719200
|
|
2022-01-27,59.779998779296875,64.62999725341797,59.599998474121094,64.62999725341797,1281200
|
|
2022-01-28,60.88999938964844,61.22999954223633,57.0,59.119998931884766,2239800
|
|
2022-01-31,64.41999816894531,64.56999969482422,61.040000915527344,61.81999969482422,1270900
|
|
2022-02-01,67.69000244140625,67.73999786376953,63.79999923706055,65.0,1275700
|
|
2022-02-02,65.22000122070312,69.02999877929688,64.8499984741211,67.81999969482422,1401500
|
|
2022-02-03,61.310001373291016,64.19000244140625,60.97999954223633,63.029998779296875,1594700
|
|
2022-02-04,68.9000015258789,69.54000091552734,61.67499923706055,61.869998931884766,2067500
|
|
2022-02-07,68.41999816894531,72.2300033569336,67.5,68.36000061035156,1406100
|
|
2022-02-08,70.80999755859375,71.47000122070312,66.5,67.83000183105469,1162500
|
|
2022-02-09,74.75,75.9800033569336,72.1500015258789,72.1500015258789,1447100
|
|
2022-02-10,72.2300033569336,76.12000274658203,71.91999816894531,72.83999633789062,1478300
|
|
2022-02-11,70.30999755859375,74.31999969482422,69.73500061035156,72.19999694824219,719300
|
|
2022-02-14,70.95999908447266,72.68000030517578,68.11000061035156,69.7300033569336,1100500
|
|
2022-02-15,75.51000213623047,76.37999725341797,72.53500366210938,72.80000305175781,2006400
|
|
2022-02-16,68.70999908447266,75.97000122070312,67.8499984741211,73.91000366210938,3766500
|
|
2022-02-17,64.12999725341797,66.11599731445312,54.099998474121094,55.790000915527344,9499400
|
|
2022-02-18,63.77000045776367,66.61000061035156,63.0099983215332,63.06999969482422,2595100
|
|
2022-02-22,57.33000183105469,62.263999938964844,56.779998779296875,61.79999923706055,2755000
|
|
2022-02-23,56.279998779296875,58.599998474121094,55.540000915527344,58.0,1422100
|
|
2022-02-24,57.11000061035156,57.20000076293945,52.845001220703125,53.83000183105469,1673400
|
|
2022-02-25,57.20000076293945,58.0,54.30500030517578,57.5,1494800
|
|
2022-02-28,58.08000183105469,58.279998779296875,55.46200180053711,56.689998626708984,1905100
|
|
2022-03-01,60.34000015258789,61.029998779296875,57.27000045776367,59.11000061035156,1814700
|
|
2022-03-02,57.849998474121094,60.47999954223633,57.33000183105469,60.47999954223633,1326000
|
|
2022-03-03,55.13999938964844,58.81999969482422,54.66999816894531,58.43000030517578,1413900
|
|
2022-03-04,50.2599983215332,54.970001220703125,49.630001068115234,54.59000015258789,2603600
|
|
2022-03-07,47.33000183105469,50.27000045776367,44.845001220703125,50.27000045776367,3545100
|
|
2022-03-08,45.7400016784668,48.369998931884766,44.369998931884766,48.369998931884766,3038600
|
|
2022-03-09,48.540000915527344,49.189998626708984,46.86000061035156,47.720001220703125,1498300
|
|
2022-03-10,46.43000030517578,46.869998931884766,43.970001220703125,46.41999816894531,1615500
|
|
2022-03-11,44.54999923706055,48.02000045776367,44.494998931884766,47.54999923706055,1732100
|
|
2022-03-14,44.04999923706055,47.20000076293945,43.08000183105469,45.099998474121094,1611900
|
|
2022-03-15,45.959999084472656,46.83000183105469,43.5099983215332,44.58000183105469,2108600
|
|
2022-03-16,49.9900016784668,50.2400016784668,47.130001068115234,47.209999084472656,2566400
|
|
2022-03-17,52.5099983215332,52.880001068115234,49.220001220703125,49.86000061035156,2882000
|
|
2022-03-18,54.45000076293945,55.75,52.11000061035156,52.75,7024300
|
|
2022-03-21,53.400001525878906,54.939998626708984,52.52000045776367,53.59000015258789,2425900
|
|
2022-03-22,55.25,55.849998474121094,52.689998626708984,53.369998931884766,2559200
|
|
2022-03-23,54.900001525878906,56.797000885009766,53.59700012207031,54.34000015258789,736200
|
|
2022-03-24,55.20000076293945,56.40999984741211,53.900001525878906,55.75,899400
|
|
2022-03-25,53.439998626708984,55.7599983215332,52.900001525878906,55.599998474121094,946300
|
|
2022-03-28,53.43000030517578,53.88999938964844,51.900001525878906,53.33000183105469,1012900
|
|
2022-03-29,55.97999954223633,56.70000076293945,54.400001525878906,54.83000183105469,1475300
|
|
2022-03-30,55.310001373291016,56.63999938964844,54.58000183105469,55.38999938964844,1001400
|
|
2022-03-31,55.06999969482422,56.27000045776367,54.720001220703125,55.470001220703125,1108500
|
|
2022-04-01,53.27000045776367,56.65999984741211,52.650001525878906,55.2400016784668,1605700
|
|
2022-04-04,57.779998779296875,58.27000045776367,53.20000076293945,54.41999816894531,1199900
|
|
2022-04-05,54.97999954223633,57.619998931884766,54.349998474121094,57.27000045776367,833800
|
|
2022-04-06,52.439998626708984,53.47999954223633,51.209999084472656,53.20000076293945,744900
|
|
2022-04-07,51.880001068115234,53.53499984741211,50.68000030517578,51.54999923706055,1428500
|
|
2022-04-08,51.27000045776367,52.2599983215332,50.665000915527344,51.47999954223633,567400
|
|
2022-04-11,49.900001525878906,51.900001525878906,49.2599983215332,50.029998779296875,936600
|
|
2022-04-12,49.529998779296875,52.792999267578125,49.150001525878906,51.29999923706055,1199000
|
|
2022-04-13,51.959999084472656,52.09299850463867,48.52000045776367,49.130001068115234,1025000
|
|
2022-04-14,48.959999084472656,51.61000061035156,48.86000061035156,51.59000015258789,758800
|
|
2022-04-18,46.7400016784668,48.900001525878906,45.81999969482422,48.900001525878906,1962200
|
|
2022-04-19,49.59000015258789,49.65999984741211,46.52000045776367,46.849998474121094,1020200
|
|
2022-04-20,46.34000015258789,50.470001220703125,44.959999084472656,50.0,2309000
|
|
2022-04-21,43.119998931884766,47.619998931884766,43.08000183105469,47.0,1336100
|
|
2022-04-22,41.209999084472656,43.29999923706055,40.779998779296875,43.18000030517578,2140100
|
|
2022-04-25,41.13999938964844,41.65999984741211,40.650001525878906,40.86000061035156,2070100
|
|
2022-04-26,38.599998474121094,41.185001373291016,37.130001068115234,41.06999969482422,2451700
|
|
2022-04-27,37.68000030517578,39.86000061035156,36.599998474121094,37.97999954223633,1919800
|
|
2022-04-28,39.15999984741211,40.595001220703125,37.560001373291016,38.84000015258789,1864500
|
|
2022-04-29,38.150001525878906,41.06999969482422,38.08000183105469,38.900001525878906,1098700
|
|
2022-05-02,39.599998474121094,39.7400016784668,37.724998474121094,37.880001068115234,1249400
|
|
2022-05-03,39.77000045776367,41.40999984741211,38.88999938964844,39.279998779296875,1682200
|
|
2022-05-04,40.310001373291016,40.470001220703125,36.810001373291016,39.7400016784668,1501000
|
|
2022-05-05,36.47999954223633,39.689998626708984,35.880001068115234,39.689998626708984,1614300
|
|
2022-05-06,33.5,35.98500061035156,32.994998931884766,35.63999938964844,2850900
|
|
2022-05-09,30.200000762939453,33.16999816894531,30.020000457763672,32.599998474121094,2959200
|
|
2022-05-10,28.989999771118164,32.20000076293945,27.040000915527344,31.399999618530273,4733600
|
|
2022-05-11,27.280000686645508,29.81599998474121,27.149999618530273,27.469999313354492,7500900
|
|
2022-05-12,36.7400016784668,39.86000061035156,31.614999771118164,32.1349983215332,15940600
|
|
2022-05-13,39.459999084472656,43.25,38.59000015258789,38.81999969482422,5526300
|
|
2022-05-16,37.369998931884766,39.70000076293945,36.779998779296875,39.060001373291016,3267600
|
|
2022-05-17,38.099998474121094,39.0,36.5099983215332,38.810001373291016,2169900
|
|
2022-05-18,36.5,38.79999923706055,36.34000015258789,37.16999816894531,2671500
|
|
2022-05-19,39.40999984741211,40.150001525878906,36.060001373291016,36.11000061035156,3003600
|
|
2022-05-20,40.029998779296875,42.31999969482422,38.25,40.02000045776367,3445600
|
|
2022-05-23,37.97999954223633,40.630001068115234,37.630001068115234,39.880001068115234,2341800
|
|
2022-05-24,33.119998931884766,35.5,31.399999618530273,35.4900016784668,6328100
|
|
2022-05-25,35.689998626708984,36.06999969482422,32.400001525878906,32.849998474121094,3653800
|
|
2022-05-26,36.43000030517578,38.290000915527344,34.8650016784668,34.90999984741211,4684800
|
|
2022-05-27,40.290000915527344,40.97100067138672,37.220001220703125,37.220001220703125,3804200
|
|
2022-05-31,38.11000061035156,41.45000076293945,37.2599983215332,40.470001220703125,8734900
|
|
2022-06-01,38.310001373291016,40.84000015258789,37.90999984741211,38.560001373291016,2981100
|
|
2022-06-02,40.95000076293945,41.70000076293945,37.86000061035156,38.0,2685400
|
|
2022-06-03,39.43000030517578,40.7400016784668,39.11000061035156,39.91999816894531,1752100
|
|
2022-06-06,42.560001373291016,44.06999969482422,38.65999984741211,40.599998474121094,4532300
|
|
2022-06-07,43.5,44.34000015258789,41.95000076293945,42.0,2465700
|
|
2022-06-08,43.75,44.7599983215332,43.209999084472656,43.209999084472656,2045600
|
|
2022-06-09,40.29999923706055,43.939998626708984,40.20000076293945,43.040000915527344,2632500
|
|
2022-06-10,36.11000061035156,39.5,35.209999084472656,39.02000045776367,3995900
|
|
2022-06-13,33.83000183105469,37.15999984741211,32.66999816894531,34.18000030517578,3334100
|
|
2022-06-14,32.349998474121094,34.25699996948242,32.130001068115234,33.880001068115234,2956800
|
|
2022-06-15,34.06999969482422,35.02000045776367,32.81999969482422,32.81999969482422,2998200
|
|
2022-06-16,30.6299991607666,32.9900016784668,30.229999542236328,32.33000183105469,2979000
|
|
2022-06-17,33.5,33.779998779296875,30.610000610351562,30.610000610351562,4636200
|
|
2022-06-21,35.040000915527344,35.869998931884766,34.310001373291016,34.540000915527344,2813100
|
|
2022-06-22,35.959999084472656,36.5099983215332,34.0,34.349998474121094,2253200
|
|
2022-06-23,38.13999938964844,38.33000183105469,35.970001220703125,36.349998474121094,2342400
|
|
2022-06-24,39.630001068115234,40.470001220703125,38.43000030517578,38.70000076293945,16578600
|
|
2022-06-27,38.34000015258789,40.029998779296875,37.40999984741211,39.369998931884766,1732100
|
|
2022-06-28,36.25,38.80500030517578,35.619998931884766,37.849998474121094,1914700
|
|
2022-06-29,35.54999923706055,36.790000915527344,35.119998931884766,36.0,1745700
|
|
2022-06-30,34.439998626708984,35.540000915527344,33.04999923706055,35.52000045776367,3003700
|
|
2022-07-01,34.97999954223633,36.209999084472656,34.119998931884766,34.689998626708984,2142000
|
|
2022-07-05,35.36000061035156,35.4900016784668,32.36000061035156,34.11000061035156,2996000
|
|
2022-07-06,35.880001068115234,36.369998931884766,34.61000061035156,35.45000076293945,1715400
|
|
2022-07-07,37.63999938964844,37.77000045776367,35.880001068115234,35.900001525878906,1654600
|
|
2022-07-08,37.38999938964844,38.2599983215332,36.0,36.45000076293945,1547100
|
|
2022-07-11,34.93000030517578,37.22999954223633,34.380001068115234,36.849998474121094,1802300
|
|
2022-07-12,34.400001525878906,36.0,33.93000030517578,34.88999938964844,1382200
|
|
2022-07-13,32.939998626708984,33.599998474121094,32.345001220703125,32.63999938964844,2479000
|
|
2022-07-14,30.809999465942383,33.0,30.631000518798828,32.86000061035156,2646700
|
|
2022-07-15,32.619998931884766,32.95000076293945,30.690000534057617,31.489999771118164,1762400
|
|
2022-07-18,34.33000183105469,35.349998474121094,33.41999816894531,33.41999816894531,1994300
|
|
2022-07-19,35.20000076293945,36.33000183105469,34.02000045776367,35.41999816894531,2000200
|
|
2022-07-20,37.599998474121094,38.70000076293945,35.31999969482422,35.43000030517578,2818900
|
|
2022-07-21,38.119998931884766,38.33000183105469,36.810001373291016,37.369998931884766,1582000
|
|
2022-07-22,36.15999984741211,38.4900016784668,35.599998474121094,38.0,2363100
|
|
2022-07-25,35.15999984741211,36.66999816894531,34.709999084472656,36.290000915527344,1148400
|
|
2022-07-26,33.400001525878906,34.709999084472656,32.75,34.5,1073100
|
|
2022-07-27,35.33000183105469,35.689998626708984,34.09000015258789,34.5099983215332,2733900
|
|
2022-07-28,35.36000061035156,36.0,34.220001220703125,35.150001525878906,1755000
|
|
2022-07-29,35.540000915527344,35.81999969482422,34.005001068115234,35.81999969482422,1656100
|
|
2022-08-01,34.16999816894531,34.97999954223633,33.54999923706055,34.97999954223633,2248600
|
|
2022-08-02,34.4900016784668,34.86000061035156,33.470001220703125,33.52000045776367,1587100
|
|
2022-08-03,35.81999969482422,36.18000030517578,32.709999084472656,34.25,4755900
|
|
2022-08-04,36.0,36.62900161743164,35.68000030517578,35.93000030517578,1857700
|
|
2022-08-05,36.459999084472656,37.099998474121094,34.74100112915039,35.150001525878906,2627500
|
|
2022-08-08,40.13999938964844,40.55500030517578,36.470001220703125,36.470001220703125,2689000
|
|
2022-08-09,36.0099983215332,36.36000061035156,33.599998474121094,35.08000183105469,9262200
|
|
2022-08-10,40.459999084472656,40.529998779296875,37.310001373291016,37.650001525878906,5187800
|
|
2022-08-11,34.459999084472656,39.779998779296875,34.310001373291016,38.27000045776367,8429900
|
|
2022-08-12,36.31999969482422,36.619998931884766,34.7599983215332,34.880001068115234,2653800
|
|
2022-08-15,33.54999923706055,36.25,33.0099983215332,35.56999969482422,4256900
|
|
2022-08-16,32.630001068115234,33.529998779296875,31.260000228881836,33.529998779296875,4883600
|
|
2022-08-17,30.18000030517578,32.13999938964844,30.06999969482422,31.950000762939453,3407900
|
|
2022-08-18,28.969999313354492,30.190000534057617,28.639999389648438,30.09000015258789,3890400
|
|
2022-08-19,26.93000030517578,28.3700008392334,26.81999969482422,28.239999771118164,3871800
|
|
2022-08-22,25.549999237060547,26.709999084472656,25.440000534057617,25.920000076293945,2711000
|
|
2022-08-23,26.040000915527344,26.5,25.510000228881836,25.56999969482422,2362300
|
|
2022-08-24,26.399999618530273,27.110000610351562,25.915000915527344,26.010000228881836,1796300
|
|
2022-08-25,27.06999969482422,27.209999084472656,25.950000762939453,26.649999618530273,1529500
|
|
2022-08-26,25.75,27.2189998626709,25.639999389648438,27.0,1786800
|
|
2022-08-29,24.940000534057617,26.1200008392334,24.889999389648438,25.270000457763672,1444300
|
|
2022-08-30,24.489999771118164,25.56999969482422,24.170000076293945,25.360000610351562,1366800
|
|
2022-08-31,24.6299991607666,25.09000015258789,24.399999618530273,24.399999618530273,1648200
|
|
2022-09-01,25.049999237060547,25.1299991607666,23.3700008392334,24.139999389648438,2314000
|
|
2022-09-02,24.09000015258789,25.739999771118164,23.8799991607666,25.479999542236328,1834600
|
|
2022-09-06,24.530000686645508,24.594999313354492,23.5,24.149999618530273,2309300
|
|
2022-09-07,25.360000610351562,25.524999618530273,24.354999542236328,24.459999084472656,1812900
|
|
2022-09-08,25.940000534057617,26.190000534057617,24.75,24.950000762939453,1401900
|
|
2022-09-09,27.729999542236328,27.84000015258789,26.094999313354492,26.43000030517578,1836400
|
|
2022-09-12,28.510000228881836,28.65999984741211,27.770999908447266,28.040000915527344,2345800
|
|
2022-09-13,26.68000030517578,28.09000015258789,26.3700008392334,28.020000457763672,2576600
|
|
2022-09-14,25.34000015258789,26.6200008392334,24.459999084472656,26.56999969482422,3363400
|
|
2022-09-15,24.389999389648438,26.149999618530273,24.25,24.770000457763672,3806000
|
|
2022-09-16,23.149999618530273,23.700000762939453,22.639999389648438,23.610000610351562,10604500
|
|
2022-09-19,22.81999969482422,22.979999542236328,22.219999313354492,22.709999084472656,1805700
|
|
2022-09-20,21.780000686645508,22.709999084472656,21.729999542236328,22.25,1695800
|
|
2022-09-21,21.139999389648438,22.299999237060547,21.110000610351562,22.010000228881836,1688400
|
|
2022-09-22,19.899999618530273,21.34000015258789,19.889999389648438,21.020000457763672,2182800
|
|
2022-09-23,20.209999084472656,20.479999542236328,19.34000015258789,19.709999084472656,2533000
|
|
2022-09-26,20.31999969482422,21.09000015258789,19.75,20.1200008392334,2326200
|
|
2022-09-27,20.3799991607666,21.34000015258789,20.219999313354492,21.0,1831900
|
|
2022-09-28,21.3700008392334,21.549999237060547,20.360000610351562,20.450000762939453,1653900
|
|
2022-09-29,19.68000030517578,20.790000915527344,19.469999313354492,20.610000610351562,1712200
|
|
2022-09-30,19.489999771118164,20.75,19.350000381469727,19.469999313354492,2235400
|
|
2022-10-03,20.420000076293945,20.520000457763672,19.110000610351562,19.6200008392334,2135000
|
|
2022-10-04,21.239999771118164,21.790000915527344,20.6200008392334,21.040000915527344,2654200
|
|
2022-10-05,20.760000228881836,21.030000686645508,20.229999542236328,20.549999237060547,1538400
|
|
2022-10-06,20.540000915527344,21.170000076293945,20.170000076293945,20.670000076293945,1235600
|
|
2022-10-07,19.219999313354492,19.8700008392334,18.597999572753906,19.84000015258789,1895900
|
|
2022-10-10,18.479999542236328,19.576000213623047,18.440000534057617,19.420000076293945,1608300
|
|
2022-10-11,17.770000457763672,18.389999389648438,17.34000015258789,18.31999969482422,1893000
|
|
2022-10-12,18.100000381469727,18.14699935913086,17.469999313354492,17.690000534057617,2042700
|
|
2022-10-13,18.34000015258789,18.475000381469727,16.790000915527344,17.25,2706100
|
|
2022-10-14,17.829999923706055,19.139999389648438,17.635000228881836,19.049999237060547,1911400
|
|
2022-10-17,18.440000534057617,19.18000030517578,18.329999923706055,18.559999465942383,2229400
|
|
2022-10-18,18.6299991607666,19.40999984741211,18.062999725341797,19.239999771118164,2503100
|
|
2022-10-19,17.440000534057617,18.260000228881836,17.155000686645508,18.079999923706055,1973300
|
|
2022-10-20,17.799999237060547,18.440000534057617,17.350000381469727,17.43000030517578,1854900
|
|
2022-10-21,17.520000457763672,17.530000686645508,16.465999603271484,17.489999771118164,2212100
|
|
2022-10-24,17.670000076293945,17.979999542236328,16.809999465942383,17.5,1941000
|
|
2022-10-25,18.799999237060547,18.875,17.815000534057617,17.81999969482422,1862100
|
|
2022-10-26,17.989999771118164,18.825000762939453,17.815000534057617,18.280000686645508,1649700
|
|
2022-10-27,17.579999923706055,18.84000015258789,17.510000228881836,18.350000381469727,2431400
|
|
2022-10-28,17.389999389648438,17.6299991607666,16.889999389648438,17.3700008392334,1446300
|
|
2022-10-31,16.959999084472656,17.514999389648438,16.739999771118164,17.18000030517578,1749200
|
|
2022-11-01,17.1200008392334,18.559999465942383,17.079999923706055,17.639999389648438,2333200
|
|
2022-11-02,16.06999969482422,17.25,15.989999771118164,17.239999771118164,2620000
|
|
2022-11-03,15.289999961853027,16.030000686645508,15.260000228881836,15.6899995803833,2597200
|
|
2022-11-04,14.84000015258789,15.812999725341797,14.380000114440918,15.680000305175781,2813300
|
|
2022-11-07,14.9399995803833,15.279999732971191,14.329999923706055,15.119999885559082,2831800
|
|
2022-11-08,15.180000305175781,15.800000190734863,14.319999694824219,14.970000267028809,3510000
|
|
2022-11-09,13.739999771118164,14.829999923706055,13.201000213623047,14.829999923706055,7823100
|
|
2022-11-10,16.280000686645508,16.399999618530273,14.899999618530273,15.649999618530273,10644800
|
|
2022-11-11,16.940000534057617,17.395000457763672,15.395000457763672,15.600000381469727,5326500
|
|
2022-11-14,15.359999656677246,16.729999542236328,15.319999694824219,16.610000610351562,4589800
|
|
2022-11-15,15.520000457763672,16.3799991607666,15.140000343322754,16.209999084472656,5377100
|
|
2022-11-16,14.569999694824219,15.050000190734863,14.289999961853027,15.050000190734863,3973500
|
|
2022-11-17,14.359999656677246,14.654999732971191,13.84000015258789,14.010000228881836,2674100
|
|
2022-11-18,13.949999809265137,14.770000457763672,13.670000076293945,14.770000457763672,2219600
|
|
2022-11-21,13.300000190734863,13.78499984741211,13.020000457763672,13.699999809265137,2902700
|
|
2022-11-22,13.960000038146973,14.010000228881836,13.0,13.170000076293945,2074400
|
|
2022-11-23,14.100000381469727,14.270000457763672,13.819999694824219,13.920000076293945,2214800
|
|
2022-11-25,14.020000457763672,14.710000038146973,13.789999961853027,13.869999885559082,884600
|
|
2022-11-28,13.479999542236328,14.079999923706055,13.430000305175781,13.449999809265137,2572300
|
|
2022-11-29,13.4399995803833,13.789999961853027,13.289999961853027,13.614999771118164,2156600
|
|
2022-11-30,14.40999984741211,14.460000038146973,13.180000305175781,13.25,8646200
|
|
2022-12-01,14.289999961853027,14.390000343322754,13.869999885559082,14.300000190734863,3669300
|
|
2022-12-02,14.279999732971191,14.494999885559082,13.8100004196167,14.079999923706055,2783000
|
|
2022-12-05,12.829999923706055,14.25,12.6850004196167,14.170000076293945,3805300
|
|
2022-12-06,11.100000381469727,12.859999656677246,10.78499984741211,12.859999656677246,6689800
|
|
2022-12-07,10.789999961853027,11.140000343322754,10.579999923706055,10.920000076293945,5112700
|
|
2022-12-08,10.40999984741211,10.949999809265137,10.175000190734863,10.40999984741211,5614400
|
|
2022-12-09,10.359999656677246,10.569999694824219,10.1899995803833,10.329999923706055,5542200
|
|
2022-12-12,10.699999809265137,10.699999809265137,10.329999923706055,10.449999809265137,4100400
|
|
2022-12-13,10.5600004196167,11.930000305175781,10.319999694824219,11.399999618530273,6844800
|
|
2022-12-14,10.529999732971191,10.760000228881836,10.25,10.479999542236328,4061300
|
|
2022-12-15,9.760000228881836,10.359999656677246,9.734999656677246,10.170000076293945,5541500
|
|
2022-12-16,9.819999694824219,9.975000381469727,9.59000015258789,9.710000038146973,6275100
|
|
2022-12-19,9.479999542236328,9.850000381469727,9.449999809265137,9.850000381469727,2003400
|
|
2022-12-20,9.829999923706055,9.930000305175781,9.399999618530273,9.40999984741211,2406500
|
|
2022-12-21,10.199999809265137,10.427000045776367,9.779999732971191,9.949999809265137,3541000
|
|
2022-12-22,9.84000015258789,10.050000190734863,9.524999618530273,9.9399995803833,3079500
|
|
2022-12-23,9.84000015258789,9.914999961853027,9.670000076293945,9.850000381469727,2601400
|
|
2022-12-27,9.300000190734863,9.800000190734863,9.229999542236328,9.800000190734863,2569500
|
|
2022-12-28,9.399999618530273,9.4399995803833,9.140000343322754,9.220000267028809,2654300
|
|
2022-12-29,10.430000305175781,10.569999694824219,9.4350004196167,9.529999732971191,2600500
|
|
2022-12-30,10.529999732971191,10.600000381469727,10.130000114440918,10.130000114440918,2577900
|
|
2023-01-03,10.729999542236328,11.140000343322754,10.470000267028809,10.8100004196167,2575200
|
|
2023-01-04,10.899999618530273,11.180000305175781,10.569999694824219,10.979999542236328,3561300
|
|
2023-01-05,9.850000381469727,10.010000228881836,9.4350004196167,9.710000038146973,4030100
|
|
2023-01-06,9.720000267028809,9.9350004196167,9.21500015258789,9.890000343322754,4199800
|
|
2023-01-09,10.180000305175781,10.529999732971191,9.920000076293945,9.949999809265137,3275600
|
|
2023-01-10,10.369999885559082,10.369999885559082,9.949999809265137,10.069999694824219,3943900
|
|
2023-01-11,10.760000228881836,10.779999732971191,10.300000190734863,10.399999618530273,2544500
|
|
2023-01-12,10.680000305175781,10.890000343322754,10.300000190734863,10.829999923706055,1727000
|
|
2023-01-13,10.8100004196167,10.904999732971191,10.331999778747559,10.4399995803833,1345500
|
|
2023-01-17,10.899999618530273,11.079999923706055,10.4399995803833,10.789999961853027,2863100
|
|
2023-01-18,10.699999809265137,11.225000381469727,10.654999732971191,11.039999961853027,1975600
|
|
2023-01-19,10.180000305175781,10.619999885559082,10.085000038146973,10.402000427246094,1856500
|
|
2023-01-20,10.9399995803833,10.949999809265137,10.130000114440918,10.270000457763672,1960100
|
|
2023-01-23,11.979999542236328,11.989999771118164,10.954999923706055,11.020000457763672,2707800
|
|
2023-01-24,11.899999618530273,12.1899995803833,11.720000267028809,11.84000015258789,2775700
|
|
2023-01-25,11.819999694824219,11.90999984741211,11.005000114440918,11.5,1904200
|
|
2023-01-26,11.899999618530273,12.274999618530273,11.765000343322754,12.220000267028809,1905800
|
|
2023-01-27,12.59000015258789,12.675000190734863,11.760000228881836,11.760000228881836,2602600
|
|
2023-01-30,12.210000038146973,12.484999656677246,11.8100004196167,12.199999809265137,2764100
|
|
2023-01-31,12.699999809265137,12.710000038146973,12.175000190734863,12.300000190734863,2207100
|
|
2023-02-01,13.359999656677246,13.359999656677246,12.4350004196167,12.760000228881836,3002900
|
|
2023-02-02,14.1899995803833,14.524999618530273,13.479999542236328,13.960000038146973,5440900
|
|
2023-02-03,13.220000267028809,14.045000076293945,13.170000076293945,13.489999771118164,2688500
|
|
2023-02-06,12.600000381469727,13.140000343322754,12.493000030517578,12.9399995803833,3526800
|
|
2023-02-07,12.850000381469727,12.930000305175781,12.345000267028809,12.579999923706055,2901900
|
|
2023-02-08,12.680000305175781,13.125,12.420000076293945,12.75,7109300
|
|
2023-02-09,16.110000610351562,17.3799991607666,16.049999237060547,17.270000457763672,14681600
|
|
2023-02-10,15.289999961853027,16.139999389648438,15.140000343322754,15.710000038146973,5111600
|
|
2023-02-13,15.859999656677246,16.108999252319336,14.385000228881836,15.390000343322754,4817600
|
|
2023-02-14,15.970000267028809,16.219999313354492,15.170000076293945,15.59000015258789,3283200
|
|
2023-02-15,16.8700008392334,17.014999389648438,15.789999961853027,15.9399995803833,3881500
|
|
2023-02-16,15.600000381469727,16.584999084472656,15.59000015258789,16.209999084472656,3155900
|
|
2023-02-17,14.989999771118164,15.59000015258789,14.930000305175781,15.449999809265137,2701100
|
|
2023-02-21,14.199999809265137,14.789999961853027,14.1899995803833,14.619999885559082,2920700
|
|
2023-02-22,15.170000076293945,15.3100004196167,14.109999656677246,14.199999809265137,3225900
|
|
2023-02-23,14.489999771118164,15.050000190734863,14.119999885559082,14.649999618530273,3350600
|
|
2023-02-24,14.210000038146973,14.505000114440918,14.010000228881836,14.0600004196167,3171000
|
|
2023-02-27,13.40999984741211,14.5600004196167,13.369999885559082,14.449999809265137,2751500
|
|
2023-02-28,13.5,13.71500015258789,13.289999961853027,13.34000015258789,2297100
|
|
2023-03-01,13.380000114440918,13.59000015258789,13.239999771118164,13.5,1817800
|
|
2023-03-02,13.699999809265137,13.710000038146973,13.130000114440918,13.260000228881836,1393200
|
|
2023-03-03,13.949999809265137,14.289999961853027,13.800000190734863,13.9399995803833,2183300
|
|
2023-03-06,13.609999656677246,14.175000190734863,13.5,14.010000228881836,1586400
|
|
2023-03-07,13.4399995803833,13.949999809265137,13.350000381469727,13.670000076293945,1885600
|
|
2023-03-08,13.289999961853027,13.59000015258789,13.180000305175781,13.420000076293945,1761000
|
|
2023-03-09,12.779999732971191,13.579999923706055,12.710000038146973,13.229999542236328,1574900
|
|
2023-03-10,12.3100004196167,12.75,11.920000076293945,12.75,2316900
|
|
2023-03-13,12.40999984741211,12.704999923706055,11.6899995803833,12.140000343322754,2417800
|
|
2023-03-14,12.770000457763672,12.930000305175781,12.614999771118164,12.819999694824219,2054100
|
|
2023-03-15,13.59000015258789,13.6899995803833,12.359999656677246,12.399999618530273,3235100
|
|
2023-03-16,13.760000228881836,14.050000190734863,13.539999961853027,13.670000076293945,3312800
|
|
2023-03-17,13.520000457763672,14.0,13.479999542236328,13.680000305175781,6121600
|
|
2023-03-20,13.600000381469727,14.059000015258789,13.229999542236328,13.40999984741211,2591500
|
|
2023-03-21,14.239999771118164,14.40999984741211,13.635000228881836,13.760000228881836,2483300
|
|
2023-03-22,13.8100004196167,14.404999732971191,13.789999961853027,14.270000457763672,2212200
|
|
2023-03-23,14.1899995803833,14.734999656677246,14.050000190734863,14.149999618530273,1817200
|
|
2023-03-24,14.170000076293945,14.345000267028809,13.850000381469727,14.149999618530273,1728300
|
|
2023-03-27,14.149999618530273,14.350000381469727,13.6850004196167,14.25,2424000
|
|
2023-03-28,13.970000267028809,14.145000457763672,13.829999923706055,14.109999656677246,1740100
|
|
2023-03-29,14.979999542236328,15.0600004196167,14.239999771118164,14.279999732971191,2725700
|
|
2023-03-30,15.0,15.380000114440918,14.904999732971191,15.34000015258789,2675900
|
|
2023-03-31,15.75,15.880000114440918,15.069999694824219,15.220000267028809,2517900
|
|
2023-04-03,15.829999923706055,16.007999420166016,15.5600004196167,15.619999885559082,2150900
|
|
2023-04-04,16.399999618530273,16.559999465942383,15.920000076293945,15.920000076293945,2607600
|
|
2023-04-05,15.699999809265137,16.360000610351562,15.25,16.309999465942383,3350700
|
|
2023-04-06,15.720000267028809,15.949999809265137,15.260000228881836,15.619999885559082,2306500
|
|
2023-04-10,15.859999656677246,15.920000076293945,15.260000228881836,15.449999809265137,2247500
|
|
2023-04-11,15.960000038146973,16.15999984741211,15.770000457763672,15.859999656677246,2146000
|
|
2023-04-12,16.15999984741211,16.40999984741211,15.850000381469727,16.40999984741211,2765300
|
|
2023-04-13,16.360000610351562,16.829999923706055,16.299999237060547,16.3700008392334,2961500
|
|
2023-04-14,16.469999313354492,16.55500030517578,16.1200008392334,16.299999237060547,2246900
|
|
2023-04-17,16.34000015258789,16.844999313354492,16.170000076293945,16.40999984741211,2329800
|
|
2023-04-18,16.600000381469727,16.729999542236328,16.325000762939453,16.610000610351562,1790800
|
|
2023-04-19,16.770000457763672,17.079999923706055,16.270000457763672,16.329999923706055,2262600
|
|
2023-04-20,16.489999771118164,16.864999771118164,16.389999389648438,16.5,2077000
|
|
2023-04-21,16.43000030517578,16.71500015258789,16.315000534057617,16.59000015258789,2039800
|
|
2023-04-24,15.859999656677246,16.59000015258789,15.59000015258789,16.530000686645508,2439900
|
|
2023-04-25,15.4399995803833,15.789999961853027,15.40999984741211,15.760000228881836,1740900
|
|
2023-04-26,15.9399995803833,16.3700008392334,15.609999656677246,15.760000228881836,3049000
|
|
2023-04-27,17.030000686645508,17.34000015258789,16.3799991607666,16.479999542236328,2945300
|
|
2023-04-28,17.0,17.31999969482422,16.68000030517578,16.959999084472656,2051500
|
|
2023-05-01,16.8700008392334,17.110000610351562,16.684999465942383,16.969999313354492,3190800
|
|
2023-05-02,16.260000228881836,16.90999984741211,15.699999809265137,16.809999465942383,2790400
|
|
2023-05-03,16.450000762939453,17.190000534057617,16.350000381469727,16.360000610351562,2243200
|
|
2023-05-04,16.6200008392334,17.03499984741211,16.559999465942383,16.649999618530273,2322800
|
|
2023-05-05,17.15999984741211,17.260000228881836,16.850000381469727,16.899999618530273,1757100
|
|
2023-05-08,17.6200008392334,17.915000915527344,17.200000762939453,17.200000762939453,2333700
|
|
2023-05-09,17.329999923706055,17.75,17.25,17.40999984741211,3295900
|
|
2023-05-10,17.809999465942383,18.059999465942383,17.565000534057617,17.739999771118164,4608900
|
|
2023-05-11,22.0,22.9950008392334,20.899999618530273,21.7549991607666,15089800
|
|
2023-05-12,21.510000228881836,22.68000030517578,21.1200008392334,22.68000030517578,3462000
|
|
2023-05-15,22.6299991607666,22.93000030517578,21.3700008392334,21.549999237060547,3835100
|
|
2023-05-16,22.8799991607666,23.110000610351562,22.075000762939453,22.5,2594200
|
|
2023-05-17,24.3799991607666,25.010000228881836,24.049999237060547,24.3700008392334,5482300
|
|
2023-05-18,25.079999923706055,25.202999114990234,24.280000686645508,24.43000030517578,4548200
|
|
2023-05-19,25.1200008392334,25.239999771118164,24.697999954223633,25.079999923706055,2217400
|
|
2023-05-22,25.09000015258789,25.34000015258789,24.53499984741211,25.170000076293945,3246900
|
|
2023-05-23,24.809999465942383,25.5,24.719999313354492,24.93000030517578,1819500
|
|
2023-05-24,24.43000030517578,24.850000381469727,24.229999542236328,24.389999389648438,1749000
|
|
2023-05-25,24.049999237060547,25.075000762939453,23.649999618530273,24.93000030517578,1905400
|
|
2023-05-26,24.049999237060547,24.486000061035156,23.8700008392334,24.139999389648438,1772000
|
|
2023-05-30,24.229999542236328,24.90999984741211,24.114999771118164,24.610000610351562,2196400
|
|
2023-05-31,25.010000228881836,25.179000854492188,23.8799991607666,23.989999771118164,3578300
|
|
2023-06-01,24.829999923706055,25.0,24.1299991607666,24.510000228881836,1908900
|
|
2023-06-02,24.809999465942383,25.64699935913086,24.610000610351562,25.040000915527344,2718300
|
|
2023-06-05,25.600000381469727,25.790000915527344,24.190000534057617,24.790000915527344,3630000
|
|
2023-06-06,23.299999237060547,25.719999313354492,23.239999771118164,25.649999618530273,4938300
|
|
2023-06-07,21.53499984741211,23.700000762939453,21.03499984741211,23.579999923706055,6511100
|
|
2023-06-08,22.489999771118164,22.860000610351562,21.329999923706055,21.440000534057617,3651200
|
|
2023-06-09,22.65999984741211,23.510000228881836,22.344999313354492,22.389999389648438,1963000
|
|
2023-06-12,22.3799991607666,22.829999923706055,22.15999984741211,22.829999923706055,2137800
|
|
2023-06-13,22.520000457763672,23.1200008392334,22.190000534057617,22.709999084472656,2016800
|
|
2023-06-14,22.5,22.780000686645508,21.8700008392334,22.510000228881836,2264300
|
|
2023-06-15,23.209999084472656,23.459999084472656,22.110000610351562,22.190000534057617,2228000
|
|
2023-06-16,23.969999313354492,24.43000030517578,23.09000015258789,23.299999237060547,7120300
|
|
2023-06-20,23.579999923706055,24.295000076293945,23.219999313354492,23.690000534057617,2908200
|
|
2023-06-21,23.350000381469727,23.790000915527344,23.18000030517578,23.6299991607666,1782300
|
|
2023-06-22,23.700000762939453,23.770000457763672,22.95400047302246,23.219999313354492,1333100
|
|
2023-06-23,23.389999389648438,23.510000228881836,22.850000381469727,23.299999237060547,4326600
|
|
2023-06-26,24.190000534057617,24.700000762939453,23.475000381469727,23.489999771118164,1800200
|
|
2023-06-27,26.040000915527344,26.155000686645508,24.520000457763672,24.520000457763672,2516400
|
|
2023-06-28,25.709999084472656,26.618000030517578,25.665000915527344,25.920000076293945,2181400
|
|
2023-06-29,25.56999969482422,25.760000228881836,25.111000061035156,25.700000762939453,1486900
|
|
2023-06-30,25.729999542236328,26.31999969482422,25.700000762939453,26.040000915527344,2090900
|
|
2023-07-03,25.920000076293945,25.9950008392334,25.540000915527344,25.649999618530273,759200
|
|
2023-07-05,26.559999465942383,26.649999618530273,25.790000915527344,25.790000915527344,1757100
|
|
2023-07-06,25.549999237060547,26.1200008392334,25.239999771118164,26.020000457763672,1878900
|
|
2023-07-07,25.989999771118164,26.540000915527344,25.729999542236328,25.760000228881836,1505200
|
|
2023-07-10,27.079999923706055,27.139999389648438,25.81999969482422,25.829999923706055,1999900
|
|
2023-07-11,28.09000015258789,28.59000015258789,26.920000076293945,27.219999313354492,2805200
|
|
2023-07-12,28.299999237060547,28.559999465942383,27.850000381469727,28.5,1504800
|
|
2023-07-13,28.989999771118164,29.25,28.329999923706055,28.549999237060547,2518700
|
|
2023-07-14,28.149999618530273,29.125,28.079999923706055,28.979999542236328,1112700
|
|
2023-07-17,28.459999084472656,28.719999313354492,27.860000610351562,28.299999237060547,1072100
|
|
2023-07-18,28.309999465942383,28.759000778198242,28.270000457763672,28.700000762939453,1215400
|
|
2023-07-19,28.56999969482422,29.125,28.1299991607666,28.600000381469727,1519000
|
|
2023-07-20,28.030000686645508,28.18000030517578,27.31999969482422,28.06999969482422,2525300
|
|
2023-07-21,28.100000381469727,28.510000228881836,27.969999313354492,28.479999542236328,1094800
|
|
2023-07-24,28.149999618530273,29.5,27.959999084472656,29.5,1442200
|
|
2023-07-25,28.639999389648438,28.93000030517578,28.39299964904785,28.399999618530273,1323300
|
|
2023-07-26,29.940000534057617,29.979999542236328,28.190000534057617,28.190000534057617,1880300
|
|
2023-07-27,29.979999542236328,31.100000381469727,29.950000762939453,30.59000015258789,2646300
|
|
2023-07-28,31.260000228881836,31.329999923706055,30.479999542236328,30.729999542236328,2014200
|
|
2023-07-31,31.399999618530273,31.889999389648438,31.170000076293945,31.309999465942383,1526400
|
|
2023-08-01,31.43000030517578,32.029998779296875,30.8700008392334,31.139999389648438,1471700
|
|
2023-08-02,31.15999984741211,31.375,29.761999130249023,30.56999969482422,2419300
|
|
2023-08-03,30.59000015258789,31.190000534057617,30.350000381469727,31.0,1267300
|
|
2023-08-04,31.360000610351562,31.969999313354492,31.024999618530273,31.100000381469727,3167100
|
|
2023-08-07,30.780000686645508,31.479999542236328,30.229999542236328,31.440000534057617,2225100
|
|
2023-08-08,30.049999237060547,30.31999969482422,29.600000381469727,30.06999969482422,1966400
|
|
2023-08-09,29.40999984741211,30.190000534057617,28.990999221801758,30.030000686645508,4990600
|
|
2023-08-10,37.20000076293945,38.959999084472656,33.16999816894531,38.31999969482422,19545600
|
|
2023-08-11,38.88999938964844,39.56999969482422,37.10499954223633,37.20000076293945,7701100
|
|
2023-08-14,39.75,40.0,38.29999923706055,38.400001525878906,3657400
|
|
2023-08-15,39.630001068115234,40.040000915527344,38.529998779296875,39.689998626708984,2374500
|
|
2023-08-16,39.04999923706055,39.650001525878906,38.625,39.400001525878906,2437000
|
|
2023-08-17,37.81999969482422,38.869998931884766,37.439998626708984,38.619998931884766,2300700
|
|
2023-08-18,38.22999954223633,39.25,37.06999969482422,37.209999084472656,2516600
|
|
2023-08-21,39.0099983215332,39.599998474121094,38.130001068115234,38.5099983215332,4053500
|
|
2023-08-22,39.47999954223633,40.689998626708984,39.2400016784668,40.68000030517578,2502600
|
|
2023-08-23,40.18000030517578,40.189998626708984,39.38999938964844,39.560001373291016,2112100
|
|
2023-08-24,39.310001373291016,40.43000030517578,39.220001220703125,40.43000030517578,1984200
|
|
2023-08-25,39.7599983215332,39.935001373291016,38.849998474121094,39.310001373291016,1595600
|
|
2023-08-28,40.650001525878906,40.90999984741211,39.369998931884766,39.66999816894531,2042600
|
|
2023-08-29,41.220001220703125,42.29999923706055,40.380001068115234,40.459999084472656,2865400
|
|
2023-08-30,42.97999954223633,43.040000915527344,41.25,41.25,2481800
|
|
2023-08-31,43.220001220703125,43.236000061035156,42.540000915527344,43.099998474121094,2226600
|
|
2023-09-01,43.189998626708984,43.7599983215332,42.849998474121094,43.4900016784668,1467600
|
|
2023-09-05,42.540000915527344,43.459999084472656,42.130001068115234,42.709999084472656,2090000
|
|
2023-09-06,42.22999954223633,42.70000076293945,41.779998779296875,42.2599983215332,1971700
|
|
2023-09-07,42.47999954223633,42.900001525878906,41.50299835205078,41.720001220703125,1468700
|
|
2023-09-08,42.119998931884766,42.6150016784668,41.724998474121094,42.34000015258789,1284700
|
|
2023-09-11,42.400001525878906,43.63999938964844,42.279998779296875,42.619998931884766,1798800
|
|
2023-09-12,41.70000076293945,42.34000015258789,41.310001373291016,41.959999084472656,3087200
|
|
2023-09-13,40.810001373291016,41.849998474121094,40.70000076293945,41.40999984741211,2640100
|
|
2023-09-14,42.599998474121094,42.970001220703125,41.30500030517578,41.720001220703125,3400500
|
|
2023-09-15,42.81999969482422,42.84000015258789,41.09000015258789,42.119998931884766,6482300
|
|
2023-09-18,44.0099983215332,44.88999938964844,42.084999084472656,42.4900016784668,5615400
|
|
2023-09-19,39.72999954223633,43.790000915527344,39.02000045776367,43.599998474121094,5802800
|
|
2023-09-20,39.33000183105469,40.560001373291016,39.310001373291016,39.66999816894531,3764600
|
|
2023-09-21,38.439998626708984,39.29999923706055,38.2400016784668,38.380001068115234,2582200
|
|
2023-09-22,37.7599983215332,38.970001220703125,37.481998443603516,38.81999969482422,2103800
|
|
2023-09-25,38.20000076293945,38.34000015258789,37.119998931884766,37.349998474121094,2219500
|
|
2023-09-26,38.59000015258789,39.04999923706055,37.369998931884766,37.650001525878906,2240000
|
|
2023-09-27,39.560001373291016,39.560001373291016,38.38999938964844,38.959999084472656,1734600
|
|
2023-09-28,39.7400016784668,40.349998474121094,38.900001525878906,39.2400016784668,1485900
|
|
2023-09-29,39.959999084472656,40.529998779296875,39.61000061035156,40.380001068115234,1539100
|
|
2023-10-02,40.81999969482422,41.04999923706055,39.970001220703125,40.150001525878906,1356600
|
|
2023-10-03,39.130001068115234,40.959999084472656,39.0,40.31999969482422,2126900
|
|
2023-10-04,40.33000183105469,40.470001220703125,39.2400016784668,39.29999923706055,2205600
|
|
2023-10-05,39.70000076293945,40.34000015258789,39.31999969482422,40.290000915527344,1230600
|
|
2023-10-06,40.380001068115234,41.060001373291016,38.790000915527344,38.9900016784668,1828500
|
|
2023-10-09,40.849998474121094,40.939998626708984,39.56999969482422,39.709999084472656,1543000
|
|
2023-10-10,40.529998779296875,42.220001220703125,40.422000885009766,41.5,3160600
|
|
2023-10-11,40.279998779296875,40.63999938964844,39.79999923706055,40.5,2003700
|
|
2023-10-12,39.689998626708984,40.209999084472656,38.97999954223633,40.15999984741211,2033100
|
|
2023-10-13,38.52000045776367,39.83000183105469,38.209999084472656,39.68000030517578,2091600
|
|
2023-10-16,38.88999938964844,39.43000030517578,37.90999984741211,38.689998626708984,2298800
|
|
2023-10-17,39.63999938964844,40.25,38.814998626708984,38.88999938964844,2237000
|
|
2023-10-18,38.95000076293945,39.97999954223633,38.630001068115234,39.36000061035156,1546400
|
|
2023-10-19,38.540000915527344,39.68000030517578,38.45000076293945,39.369998931884766,2165900
|
|
2023-10-20,37.58000183105469,38.560001373291016,37.38999938964844,38.34000015258789,1993400
|
|
2023-10-23,37.63999938964844,38.22999954223633,36.83000183105469,37.04999923706055,1440700
|
|
2023-10-24,38.470001220703125,38.95000076293945,37.71699905395508,38.18000030517578,1352200
|
|
2023-10-25,36.150001525878906,38.380001068115234,36.060001373291016,38.31999969482422,1709900
|
|
2023-10-26,36.369998931884766,36.650001525878906,34.45000076293945,36.400001525878906,3996700
|
|
2023-10-27,36.220001220703125,37.0,36.132999420166016,36.77000045776367,2358200
|
|
2023-10-30,36.72999954223633,37.15999984741211,35.869998931884766,36.81999969482422,1631000
|
|
2023-10-31,36.439998626708984,37.279998779296875,36.26499938964844,36.880001068115234,1023800
|
|
2023-11-01,36.70000076293945,36.76599884033203,36.04499816894531,36.56999969482422,2246500
|
|
2023-11-02,37.36000061035156,38.91999816894531,37.279998779296875,37.630001068115234,2093800
|
|
2023-11-03,39.27000045776367,39.5099983215332,37.2599983215332,37.2599983215332,2235200
|
|
2023-11-06,39.41999816894531,39.47999954223633,38.41999816894531,39.36000061035156,3293900
|
|
2023-11-07,40.88999938964844,41.5,39.665000915527344,40.0,5125600
|
|
2023-11-08,40.119998931884766,41.90999984741211,39.81800079345703,41.099998474121094,5230800
|
|
2023-11-09,39.68000030517578,45.10499954223633,37.13999938964844,45.10499954223633,14358800
|
|
2023-11-10,43.790000915527344,44.060001373291016,39.130001068115234,39.869998931884766,5897800
|
|
2023-11-13,41.40999984741211,44.52000045776367,41.32500076293945,43.650001525878906,3429900
|
|
2023-11-14,42.79999923706055,43.810001373291016,42.56999969482422,42.58000183105469,3557900
|
|
2023-11-15,40.45000076293945,42.70000076293945,39.869998931884766,42.439998626708984,5182300
|
|
2023-11-16,38.93000030517578,40.400001525878906,38.900001525878906,40.20000076293945,2850300
|
|
2023-11-17,39.099998474121094,39.41999816894531,38.56999969482422,39.189998626708984,2328700
|
|
2023-11-20,39.5,40.11000061035156,39.15999984741211,39.15999984741211,1991400
|
|
2023-11-21,38.77000045776367,39.650001525878906,38.65999984741211,39.02000045776367,1830000
|
|
2023-11-22,39.2400016784668,39.540000915527344,38.61000061035156,39.0,1329400
|
|
2023-11-24,39.4900016784668,39.63800048828125,38.72999954223633,39.209999084472656,811900
|
|
2023-11-27,39.38999938964844,40.41999816894531,38.790000915527344,39.25,3201600
|
|
2023-11-28,38.400001525878906,40.09000015258789,37.95000076293945,39.43000030517578,3391600
|
|
2023-11-29,39.029998779296875,39.27000045776367,38.279998779296875,38.880001068115234,2245900
|
|
2023-11-30,37.47999954223633,39.5,37.04399871826172,38.93000030517578,4034500
|
|
2023-12-01,38.25,38.77000045776367,36.810001373291016,37.650001525878906,2907400
|
|
2023-12-04,37.369998931884766,37.93000030517578,36.95000076293945,37.56999969482422,3051100
|
|
2023-12-05,37.06999969482422,37.380001068115234,36.61000061035156,36.97999954223633,2456500
|
|
2023-12-06,36.599998474121094,37.79999923706055,36.29999923706055,37.130001068115234,1929500
|
|
2023-12-07,36.84000015258789,37.060001373291016,36.369998931884766,36.52000045776367,1932000
|
|
2023-12-08,37.36000061035156,37.6150016784668,36.529998779296875,36.529998779296875,1631300
|
|
2023-12-11,36.7400016784668,37.90999984741211,36.58000183105469,37.27000045776367,3843100
|
|
2023-12-12,36.2599983215332,36.75,35.790000915527344,36.560001373291016,4006800
|
|
2023-12-13,37.93000030517578,38.029998779296875,36.33000183105469,36.369998931884766,3158300
|
|
2023-12-14,38.689998626708984,39.59000015258789,38.13999938964844,38.25,4068300
|
|
2023-12-15,39.95000076293945,40.2400016784668,38.720001220703125,38.790000915527344,4498800
|
|
2023-12-18,40.869998931884766,41.04999923706055,39.91999816894531,40.56999969482422,2922500
|
|
2023-12-19,43.59000015258789,44.40999984741211,41.2599983215332,41.459999084472656,3942400
|
|
2023-12-20,43.099998474121094,44.56999969482422,43.029998779296875,43.61000061035156,2132600
|
|
2023-12-21,43.0,44.11000061035156,42.32099914550781,43.91999816894531,1590100
|
|
2023-12-22,41.209999084472656,42.47999954223633,41.13999938964844,42.380001068115234,1898100
|
|
2023-12-26,40.400001525878906,41.38999938964844,40.310001373291016,41.15999984741211,2617200
|
|
2023-12-27,40.650001525878906,40.689998626708984,39.880001068115234,40.5,2234100
|
|
2023-12-28,40.7599983215332,40.93000030517578,40.349998474121094,40.349998474121094,1130700
|
|
2023-12-29,39.849998474121094,40.75,39.275001525878906,40.70000076293945,2260500
|
|
2024-01-02,38.779998779296875,39.40999984741211,38.29999923706055,39.40999984741211,2371600
|
|
2024-01-03,38.209999084472656,38.43000030517578,37.58000183105469,37.939998626708984,1942300
|
|
2024-01-04,38.119998931884766,38.41999816894531,37.400001525878906,38.040000915527344,2131400
|
|
2024-01-05,38.11000061035156,38.689998626708984,37.68000030517578,37.790000915527344,1955600
|
|
2024-01-08,39.290000915527344,39.310001373291016,37.95000076293945,38.33000183105469,1428600
|
|
2024-01-09,39.13999938964844,39.310001373291016,38.599998474121094,38.7599983215332,1726900
|
|
2024-01-10,40.529998779296875,41.2599983215332,39.150001525878906,39.38999938964844,2951400
|
|
2024-01-11,41.41999816894531,41.45000076293945,39.90999984741211,40.9900016784668,2108600
|
|
2024-01-12,41.709999084472656,42.029998779296875,41.209999084472656,41.45000076293945,2121100
|
|
2024-01-16,40.720001220703125,41.41999816894531,40.38999938964844,41.369998931884766,2131300
|
|
2024-01-17,41.18000030517578,41.220001220703125,39.43000030517578,40.56999969482422,2661200
|
|
2024-01-18,43.09000015258789,43.119998931884766,40.97999954223633,42.0099983215332,2826600
|
|
2024-01-19,41.13999938964844,43.70000076293945,41.099998474121094,43.400001525878906,3288200
|
|
2024-01-22,43.35499954223633,44.018001556396484,42.275001525878906,42.439998626708984,8093000
|
|
2024-01-23,44.72999954223633,44.88999938964844,43.400001525878906,44.04999923706055,5229600
|
|
2024-01-24,43.310001373291016,45.599998474121094,42.88999938964844,45.41999816894531,3867500
|
|
2024-01-25,44.06999969482422,44.56999969482422,43.25,43.91999816894531,1895100
|
|
2024-01-26,44.29999923706055,44.58000183105469,43.895999908447266,44.13999938964844,2173500
|
|
2024-01-29,46.56999969482422,46.59000015258789,44.150001525878906,44.54999923706055,4791600
|
|
2024-01-30,42.470001220703125,47.040000915527344,42.11000061035156,46.41999816894531,5727700
|
|
2024-01-31,41.130001068115234,42.44499969482422,41.040000915527344,41.79999923706055,2907100
|
|
2024-02-01,40.959999084472656,41.97999954223633,40.900001525878906,41.540000915527344,2847200
|
|
2024-02-02,45.86000061035156,45.88999938964844,40.709999084472656,41.0,6021700
|
|
2024-02-05,45.47999954223633,46.09000015258789,44.0099983215332,45.599998474121094,2839600
|
|
2024-02-06,46.040000915527344,46.5,45.08399963378906,46.11000061035156,2400200
|
|
2024-02-07,47.689998626708984,47.83000183105469,45.71500015258789,46.5,4285800
|
|
2024-02-08,46.54999923706055,48.77000045776367,46.52000045776367,47.801998138427734,3383900
|
|
2024-02-09,46.349998474121094,47.15999984741211,45.279998779296875,47.08000183105469,2741500
|
|
2024-02-12,47.060001373291016,48.369998931884766,46.47999954223633,46.68000030517578,3593300
|
|
2024-02-13,45.83000183105469,46.790000915527344,45.124000549316406,45.33000183105469,3452200
|
|
2024-02-14,46.869998931884766,47.29999923706055,45.59000015258789,46.279998779296875,6882500
|
|
2024-02-15,58.5,59.13999938964844,52.75,54.685001373291016,16102500
|
|
2024-02-16,59.869998931884766,60.650001525878906,57.119998931884766,58.52000045776367,6176200
|
|
2024-02-20,57.33000183105469,59.150001525878906,55.380001068115234,59.130001068115234,6228000
|
|
2024-02-21,55.41999816894531,57.58000183105469,54.5,55.209999084472656,4189000
|
|
2024-02-22,57.79999923706055,58.34000015258789,56.45000076293945,57.7599983215332,4505000
|
|
2024-02-23,57.38999938964844,59.06800079345703,57.09000015258789,58.06999969482422,3099000
|
|
2024-02-26,58.9900016784668,60.900001525878906,57.720001220703125,57.81999969482422,4403100
|
|
2024-02-27,60.630001068115234,61.349998474121094,59.68000030517578,59.90999984741211,4166100
|
|
2024-02-28,58.0099983215332,60.400001525878906,57.96500015258789,59.79999923706055,2882700
|
|
2024-02-29,59.720001220703125,60.060001373291016,57.400001525878906,58.5,15796600
|
|
2024-03-01,62.2599983215332,62.34000015258789,59.84000015258789,60.72999954223633,6042700
|
|
2024-03-04,61.869998931884766,63.487998962402344,61.599998474121094,62.5,4657800
|
|
2024-03-05,60.959999084472656,61.689998626708984,60.02000045776367,60.75,3761500
|
|
2024-03-06,62.619998931884766,63.84000015258789,61.119998931884766,62.529998779296875,4374100
|
|
2024-03-07,63.189998626708984,63.380001068115234,62.310001373291016,63.0,4283500
|
|
2024-03-08,63.41999816894531,65.66999816894531,62.540000915527344,64.04000091552734,3859300
|
|
2024-03-11,60.029998779296875,62.95000076293945,59.29999923706055,62.79999923706055,4416800
|
|
2024-03-12,61.11000061035156,61.349998474121094,59.91999816894531,61.150001525878906,3947500
|
|
2024-03-13,63.09000015258789,63.209999084472656,60.79999923706055,60.9900016784668,3591800
|
|
2024-03-14,63.189998626708984,64.30999755859375,62.5,63.43000030517578,3870900
|
|
2024-03-15,63.130001068115234,63.90700149536133,62.13999938964844,62.58000183105469,4649200
|
|
2024-03-18,68.1500015258789,68.81999969482422,63.59000015258789,63.75,7559300
|
|
2024-03-19,67.63999938964844,68.00499725341797,63.73400115966797,66.98999786376953,5961700
|
|
2024-03-20,70.5199966430664,71.06999969482422,67.27999877929688,68.18000030517578,3855300
|
|
2024-03-21,71.91000366210938,73.4800033569336,71.02999877929688,71.5199966430664,3400800
|
|
2024-03-22,71.2300033569336,72.30500030517578,70.26000213623047,72.0,6504000
|
|
2024-03-25,72.5999984741211,73.25,70.38999938964844,70.61000061035156,2618000
|
|
2024-03-26,71.08999633789062,74.55000305175781,70.56999969482422,72.80000305175781,5233200
|
|
2024-03-27,68.86000061035156,71.59500122070312,66.29000091552734,71.25,4049600
|
|
2024-03-28,69.22000122070312,70.03500366210938,68.54000091552734,68.8499984741211,2602100
|
|
2024-04-01,69.13999938964844,69.43000030517578,67.80000305175781,69.04000091552734,1735800
|
|
2024-04-02,69.72000122070312,69.76000213623047,67.19999694824219,67.4000015258789,3216500
|
|
2024-04-03,72.86000061035156,73.67900085449219,69.51000213623047,69.76000213623047,7316600
|
|
2024-04-04,72.77999877929688,75.83000183105469,72.48999786376953,73.0999984741211,4692300
|
|
2024-04-05,74.79499816894531,75.8499984741211,70.83000183105469,71.94999694824219,4150800
|
|
2024-04-08,78.05000305175781,78.29000091552734,75.05000305175781,77.18000030517578,3907400
|
|
2024-04-09,76.5199966430664,79.55000305175781,75.33499908447266,78.30000305175781,4198000
|
|
2024-04-10,76.33999633789062,77.52999877929688,74.31999969482422,74.70999908447266,2924200
|
|
2024-04-11,78.23999786376953,78.875,75.22000122070312,77.20999908447266,2777200
|
|
2024-04-12,75.56999969482422,78.04000091552734,74.48999786376953,77.5,2561300
|
|
2024-04-15,71.43000030517578,75.09500122070312,71.27999877929688,74.33999633789062,4107200
|
|
2024-04-16,72.31999969482422,73.29000091552734,70.4530029296875,70.80999755859375,2812100
|
|
2024-04-17,70.9000015258789,73.18800354003906,70.36000061035156,72.75,2394700
|
|
2024-04-18,68.86000061035156,71.83000183105469,68.30999755859375,71.47000122070312,3701600
|
|
2024-04-19,66.80000305175781,69.18000030517578,66.20999908447266,68.16000366210938,2611400
|
|
2024-04-22,67.8499984741211,68.25,65.69999694824219,67.30000305175781,2468600
|
|
2024-04-23,71.18499755859375,71.66999816894531,68.86000061035156,68.86000061035156,2526700
|
|
2024-04-24,69.69999694824219,72.9800033569336,68.45999908447266,71.80000305175781,3856500
|
|
2024-04-25,69.20999908447266,69.77999877929688,65.62000274658203,66.45999908447266,4564800
|
|
2024-04-26,73.81999969482422,74.58999633789062,69.97000122070312,70.08999633789062,5381300
|
|
2024-04-29,72.98999786376953,73.66500091552734,71.52999877929688,72.63999938964844,3820200
|
|
2024-04-30,70.56999969482422,73.27999877929688,70.51000213623047,72.36000061035156,3687000
|
|
2024-05-01,69.73999786376953,72.3550033569336,69.37000274658203,70.7300033569336,2646000
|
|
2024-05-02,72.47000122070312,73.05000305175781,70.68000030517578,71.25499725341797,2397900
|
|
2024-05-03,75.06999969482422,75.27999877929688,72.5,73.0,2974600
|
|
2024-05-06,76.8499984741211,77.55999755859375,75.30000305175781,75.80000305175781,2831200
|
|
2024-05-07,77.08999633789062,78.27999877929688,75.31999969482422,76.4000015258789,3398300
|
|
2024-05-08,74.0,76.62999725341797,73.62000274658203,75.7300033569336,6353600
|
|
2024-05-09,84.69000244140625,88.5,80.66999816894531,83.27200317382812,15126900
|
|
2024-05-10,86.43000030517578,87.95999908447266,84.80999755859375,85.73999786376953,4971000
|
|
2024-05-13,86.37000274658203,87.12999725341797,83.51000213623047,87.05000305175781,5023700
|
|
2024-05-14,83.44000244140625,83.88999938964844,80.01000213623047,81.12000274658203,7763200
|
|
2024-05-15,84.05999755859375,84.38999938964844,82.52999877929688,84.0999984741211,5308100
|
|
2024-05-16,83.2300033569336,84.5,82.70999908447266,83.83999633789062,4621400
|
|
2024-05-17,82.48999786376953,83.91999816894531,81.91999816894531,83.25,3337200
|
|
2024-05-20,84.56999969482422,85.1500015258789,81.42500305175781,82.5,6473600
|
|
2024-05-21,84.0,84.93000030517578,83.0199966430664,84.54000091552734,4187100
|
|
2024-05-22,80.0,84.58999633789062,79.5,83.9000015258789,4840500
|
|
2024-05-23,79.26000213623047,81.78500366210938,77.9000015258789,81.51000213623047,3662300
|
|
2024-05-24,82.1500015258789,82.27999877929688,78.37999725341797,79.43000030517578,5050400
|
|
2024-05-28,83.2300033569336,85.33999633789062,82.55999755859375,83.83999633789062,6187200
|
|
2024-05-29,83.88999938964844,84.37999725341797,81.44999694824219,82.12999725341797,2998200
|
|
2024-05-30,82.5,84.2300033569336,82.08999633789062,83.51000213623047,3246500
|
|
2024-05-31,81.4800033569336,83.09500122070312,78.22000122070312,82.98999786376953,6736000
|
|
2024-06-03,82.69999694824219,83.41999816894531,79.06999969482422,83.05000305175781,3779300
|
|
2024-06-04,81.63999938964844,85.44999694824219,79.86000061035156,83.0,4193400
|
|
2024-06-05,83.66999816894531,84.5999984741211,81.83000183105469,82.19999694824219,4259500
|
|
2024-06-06,83.2300033569336,87.08000183105469,82.19999694824219,83.66999816894531,4691500
|
|
2024-06-07,81.91000366210938,83.33999633789062,80.80400085449219,82.4000015258789,3008800
|
|
2024-06-10,80.37999725341797,83.0,79.08000183105469,81.18000030517578,3835600
|
|
2024-06-11,77.3499984741211,79.6500015258789,72.1500015258789,79.6500015258789,9550300
|
|
2024-06-12,76.54000091552734,79.3499984741211,73.62999725341797,79.1500015258789,6165500
|
|
2024-06-13,75.6500015258789,77.2300033569336,74.37999725341797,76.54000091552734,3139200
|
|
2024-06-14,77.5199966430664,77.66999816894531,74.9000015258789,75.41000366210938,2846300
|
|
2024-06-17,78.45999908447266,79.4489974975586,76.73999786376953,77.66999816894531,3794600
|
|
2024-06-18,80.83999633789062,81.0999984741211,78.45999908447266,78.52999877929688,4370300
|
|
2024-06-20,77.18000030517578,82.66000366210938,76.33999633789062,81.5999984741211,4373400
|
|
2024-06-21,78.58000183105469,78.72000122070312,75.12999725341797,77.0,4131600
|
|
2024-06-24,78.05000305175781,78.33999633789062,76.37899780273438,77.73999786376953,3496400
|
|
2024-06-25,81.20999908447266,81.76000213623047,78.44000244140625,78.44000244140625,4042500
|
|
2024-06-26,80.4800033569336,82.25,79.88500213623047,80.72000122070312,2896400
|
|
2024-06-27,83.12000274658203,83.55999755859375,80.0199966430664,80.58000183105469,3319300
|
|
2024-06-28,83.22000122070312,84.3499984741211,82.30000305175781,83.5,10782600
|
|
2024-07-01,84.81999969482422,85.26000213623047,82.41999816894531,85.12000274658203,3347400
|
|
2024-07-02,83.68000030517578,85.38999938964844,82.62999725341797,84.20999908447266,3466500
|
|
2024-07-03,86.95999908447266,87.0,83.69999694824219,83.7699966430664,2986800
|
|
2024-07-05,86.80000305175781,91.91000366210938,85.31999969482422,87.51000213623047,5769600
|
|
2024-07-08,85.18000030517578,87.91999816894531,83.12000274658203,87.31999969482422,2932300
|
|
2024-07-09,84.70999908447266,86.20500183105469,84.04000091552734,85.6500015258789,1996300
|
|
2024-07-10,84.36000061035156,85.27999877929688,82.06999969482422,85.0,2349700
|
|
2024-07-11,82.01000213623047,85.05999755859375,80.87100219726562,85.0,2383300
|
|
2024-07-12,84.86000061035156,85.23999786376953,81.83000183105469,82.22000122070312,1952400
|
|
2024-07-15,87.93000030517578,88.45999908447266,84.69999694824219,85.7300033569336,3154300
|
|
2024-07-16,86.52999877929688,89.26000213623047,86.19000244140625,88.62000274658203,2014000
|
|
2024-07-17,80.19000244140625,84.36000061035156,79.13999938964844,84.05999755859375,4584300
|
|
2024-07-18,80.93000030517578,82.25900268554688,78.80000305175781,81.98999786376953,2763500
|
|
2024-07-19,81.80000305175781,82.33799743652344,79.9000015258789,80.38999938964844,1654500
|
|
2024-07-22,83.23999786376953,83.87999725341797,81.91000366210938,83.25,1802300
|
|
2024-07-23,83.80999755859375,85.27999877929688,82.75,83.5199966430664,1425200
|
|
2024-07-24,78.68000030517578,82.8550033569336,78.55000305175781,81.48999786376953,2194700
|
|
2024-07-25,76.16999816894531,78.20500183105469,73.08499908447266,77.77999877929688,4132000
|
|
2024-07-26,77.52999877929688,78.81999969482422,76.56500244140625,78.81999969482422,1790400
|
|
2024-07-29,76.8499984741211,79.0999984741211,76.30000305175781,78.22000122070312,2339500
|
|
2024-07-30,74.83000183105469,78.38999938964844,74.12000274658203,76.98999786376953,3080500
|
|
2024-07-31,77.0999984741211,78.05000305175781,76.41000366210938,77.62999725341797,2799900
|
|
2024-08-01,75.08999633789062,81.62999725341797,74.61000061035156,78.88999938964844,3166100
|
|
2024-08-02,68.72000122070312,71.55000305175781,68.08000183105469,70.5250015258789,4368000
|
|
2024-08-05,67.13999938964844,68.72000122070312,60.66999816894531,62.09000015258789,3561700
|
|
2024-08-06,69.0,70.5,67.31999969482422,68.98999786376953,4259000
|
|
2024-08-07,67.19000244140625,73.0,66.97000122070312,72.0,7312900
|
|
2024-08-08,76.7300033569336,76.86000061035156,66.16000366210938,70.05000305175781,9465900
|
|
2024-08-09,77.37999725341797,78.1500015258789,72.80999755859375,76.5,4907300
|
|
2024-08-12,74.76000213623047,78.19000244140625,74.12000274658203,77.58999633789062,4957300
|
|
2024-08-13,79.79000091552734,80.16999816894531,75.88999938964844,76.33999633789062,3919500
|
|
2024-08-14,84.63999938964844,85.5999984741211,80.13999938964844,80.13999938964844,6277900
|
|
2024-08-15,85.58000183105469,86.94000244140625,84.19000244140625,86.01000213623047,3521100
|
|
2024-08-16,86.3499984741211,87.0199966430664,83.61000061035156,84.43000030517578,2782200
|
|
2024-08-19,85.81500244140625,86.30500030517578,84.16999816894531,86.0,1873300
|
|
2024-08-20,86.58000183105469,88.7040023803711,85.0,85.6500015258789,2363900
|
|
2024-08-21,90.88999938964844,91.0999984741211,86.29000091552734,86.58999633789062,3545900
|
|
2024-08-22,89.0,92.5,88.69999694824219,91.4000015258789,3145700
|
|
2024-08-23,90.19999694824219,91.30000305175781,88.31999969482422,90.11000061035156,1910200
|
|
2024-08-26,89.88999938964844,92.33000183105469,89.56999969482422,89.98999786376953,2055200
|
|
2024-08-27,90.30000305175781,90.88999938964844,87.62999725341797,88.98999786376953,1876100
|
|
2024-08-28,88.0,89.80000305175781,87.11000061035156,88.9000015258789,3219400
|
|
2024-08-29,91.61000061035156,93.69000244140625,88.29000091552734,88.29000091552734,4595100
|
|
2024-08-30,92.87000274658203,93.69999694824219,90.69499969482422,92.0,4581600
|
|
2024-09-03,88.12999725341797,92.80999755859375,87.77999877929688,92.62000274658203,3302500
|
|
2024-09-04,87.87999725341797,89.8550033569336,85.41300201416016,87.37000274658203,2575400
|
|
2024-09-05,88.19000244140625,89.41999816894531,86.55999755859375,86.55999755859375,2019200
|
|
2024-09-06,84.56999969482422,88.56500244140625,82.51000213623047,88.19000244140625,4251000
|
|
2024-09-09,86.30999755859375,88.19999694824219,84.7300033569336,85.88999938964844,3564600
|
|
2024-09-10,86.2300033569336,88.27999877929688,85.2300033569336,87.9000015258789,2828300
|
|
2024-09-11,97.56999969482422,98.0999984741211,87.12000274658203,87.55000305175781,7894700
|
|
2024-09-12,105.61000061035156,106.44999694824219,97.3499984741211,97.3499984741211,9799100
|
|
2024-09-13,112.58000183105469,112.87999725341797,105.94000244140625,106.8499984741211,8598400
|
|
2024-09-16,116.25,116.97000122070312,110.9000015258789,111.4000015258789,6967200
|
|
2024-09-17,123.63999938964844,124.76499938964844,117.26000213623047,118.16000366210938,9429300
|
|
2024-09-18,123.16000366210938,125.75,120.63999938964844,123.30000305175781,7244700
|
|
2024-09-19,124.0,128.19000244140625,122.41300201416016,126.5,6986000
|
|
2024-09-20,126.08999633789062,126.68000030517578,123.51000213623047,124.0,9910700
|
|
2024-09-23,126.12000274658203,127.41699981689453,124.58999633789062,125.76000213623047,3910300
|
|
2024-09-24,129.0800018310547,130.38999938964844,125.88999938964844,126.51000213623047,4925200
|
|
2024-09-25,130.7100067138672,131.41400146484375,128.1300048828125,129.33999633789062,4530400
|
|
2024-09-26,128.1300048828125,133.0500030517578,125.62000274658203,133.0500030517578,4494900
|
|
2024-09-27,127.75,128.9499969482422,126.66000366210938,128.9499969482422,2327100
|
|
2024-09-30,130.5500030517578,131.14700317382812,126.52999877929688,127.51000213623047,3814900
|
|
2024-10-01,130.64999389648438,131.66799926757812,128.00999450683594,130.7899932861328,2555900
|
|
2024-10-02,131.36000061035156,132.02999877929688,128.5,129.85000610351562,2637200
|
|
2024-10-03,135.25,135.2519989013672,130.5399932861328,130.8800048828125,3160900
|
|
2024-10-04,139.66000366210938,140.02000427246094,135.5,137.5,3961200
|
|
2024-10-07,139.9499969482422,142.27000427246094,137.1999969482422,138.85000610351562,3848900
|
|
2024-10-08,143.50999450683594,143.9499969482422,139.89999389648438,141.3699951171875,2616000
|
|
2024-10-09,143.39999389648438,144.49000549316406,140.14999389648438,142.9600067138672,4041800
|
|
2024-10-10,144.83999633789062,145.67999267578125,141.10400390625,141.58999633789062,3846400
|
|
2024-10-11,147.0,147.60000610351562,144.656005859375,144.83999633789062,4037700
|
|
2024-10-14,145.3000030517578,148.47999572753906,140.9199981689453,141.27000427246094,5361000
|
|
2024-10-15,143.80999755859375,146.77000427246094,143.30999755859375,144.6300048828125,4586200
|
|
2024-10-16,144.85000610351562,145.10000610351562,139.39999389648438,144.1199951171875,4297500
|
|
2024-10-17,143.0,146.74000549316406,142.72000122070312,146.30999755859375,2598900
|
|
2024-10-18,145.22000122070312,146.02000427246094,141.35000610351562,144.14999389648438,2782700
|
|
2024-10-21,158.85000610351562,159.80999755859375,148.00999450683594,148.27000427246094,5796500
|
|
2024-10-22,158.9499969482422,163.07899475097656,157.9199981689453,161.27000427246094,3411500
|
|
2024-10-23,159.39999389648438,165.3800048828125,157.8800048828125,160.16000366210938,4049400
|
|
2024-10-24,159.0,162.72000122070312,158.0800018310547,160.55999755859375,2489100
|
|
2024-10-25,161.6300048828125,164.14999389648438,159.91000366210938,161.4600067138672,2193300
|
|
2024-10-28,166.18499755859375,166.74000549316406,162.1699981689453,163.30999755859375,2584900
|
|
2024-10-29,172.24000549316406,172.5500030517578,166.57000732421875,167.97999572753906,2874200
|
|
2024-10-30,171.64999389648438,174.4600067138672,170.8300018310547,173.22000122070312,2995100
|
|
2024-10-31,169.38999938964844,171.30999755859375,164.75999450683594,170.0,2772800
|
|
2024-11-01,163.52999877929688,171.17999267578125,163.02000427246094,171.13999938964844,3567900
|
|
2024-11-04,159.11000061035156,162.4499969482422,158.3300018310547,161.77999877929688,4037600
|
|
2024-11-05,165.17999267578125,167.42999267578125,160.52000427246094,161.7100067138672,4003600
|
|
2024-11-06,168.5500030517578,176.99000549316406,166.97000122070312,175.22999572753906,6099600
|
|
2024-11-07,246.52999877929688,257.42999267578125,228.10000610351562,230.0,18592800
|
|
2024-11-08,290.010009765625,292.8599853515625,243.25,249.08999633789062,15031900
|
|
2024-11-11,286.42999267578125,292.04998779296875,263.260009765625,291.1199951171875,10199300
|
|
2024-11-12,289.0299987792969,291.32000732421875,277.32000732421875,281.0,6234700
|
|
2024-11-13,283.9599914550781,291.4490051269531,278.19000244140625,290.0,4750300
|
|
2024-11-14,284.489990234375,302.54998779296875,283.0350036621094,284.57000732421875,7161900
|
|
2024-11-15,291.0899963378906,292.04998779296875,277.5,280.5,24367500
|
|
2024-11-18,298.0,302.3999938964844,287.239990234375,293.1000061035156,5367300
|
|
2024-11-19,321.19000244140625,323.5899963378906,293.6099853515625,295.2799987792969,5599000
|
|
2024-11-20,325.2200012207031,342.5069885253906,319.5199890136719,327.6600036621094,7107500
|
|
2024-11-21,318.239990234375,329.19000244140625,307.70001220703125,325.6199951171875,8502500
|
|
2024-11-22,333.30999755859375,335.3900146484375,303.5,309.0,6876400
|
|
2024-11-25,319.5899963378906,344.7699890136719,317.8599853515625,344.0,8052300
|
|
2024-11-26,329.7699890136719,334.739990234375,320.3699951171875,324.4599914550781,4442200
|
|
2024-11-27,328.55999755859375,329.3599853515625,309.32000732421875,325.1549987792969,4854000
|
|
2024-11-29,336.75,343.75,331.8080139160156,332.5,2715200
|
|
2024-12-02,340.5899963378906,347.6000061035156,335.7850036621094,335.7850036621094,3805700
|
|
2024-12-03,366.54998779296875,372.57000732421875,338.0,338.0,7364800
|
|
2024-12-04,373.70001220703125,384.5,368.0,373.0,5787200
|
|
2024-12-05,379.07000732421875,397.4700012207031,370.3500061035156,373.70001220703125,6384100
|
|
2024-12-06,401.5,417.635009765625,378.0,382.8800048828125,9922600
|
|
2024-12-09,342.5400085449219,379.8999938964844,332.3500061035156,370.0,16231100
|
|
2024-12-10,321.05999755859375,360.4599914550781,319.552001953125,342.1099853515625,9028300
|
|
2024-12-11,338.2099914550781,339.1700134277344,313.92999267578125,327.6000061035156,7055400
|
|
2024-12-12,326.2099914550781,340.6300048828125,324.0,336.20001220703125,4055400
|
|
2024-12-13,324.4700012207031,337.625,321.0,326.0,4704100
|
|
2024-12-16,343.9599914550781,350.0,326.0,326.1600036621094,8308300
|
|
2024-12-17,337.8900146484375,342.4700012207031,320.4700012207031,340.5899963378906,6556400
|
|
2024-12-18,313.07000732421875,344.0899963378906,308.1300048828125,339.0199890136719,6826600
|
|
2024-12-19,318.739990234375,331.0,312.7099914550781,315.3999938964844,5507600
|
|
2024-12-20,340.989990234375,343.20001220703125,311.1199951171875,313.20001220703125,8922500
|
|
2024-12-23,344.82000732421875,350.20001220703125,331.5400085449219,347.6050109863281,2481700
|
|
2024-12-24,341.8299865722656,348.4800109863281,341.3110046386719,345.0,1312400
|
|
2024-12-26,346.7300109863281,350.2359924316406,336.3500061035156,341.3500061035156,1825300
|
|
2024-12-27,335.1700134277344,345.04998779296875,326.68499755859375,345.0,2506500
|
|
2024-12-30,335.3800048828125,341.239990234375,325.2099914550781,328.7300109863281,2291600
|
|
2024-12-31,323.8299865722656,334.3500061035156,318.7200012207031,332.010009765625,2981700
|
|
2025-01-02,341.7799987792969,342.4079895019531,316.25,331.05999755859375,4883300
|
|
2025-01-03,350.6499938964844,352.1700134277344,336.7200012207031,341.4700012207031,4431800
|
|
2025-01-06,354.92999267578125,362.45001220703125,346.0400085449219,358.8800048828125,3895700
|
|
2025-01-07,330.0050048828125,347.0,313.6099853515625,345.67999267578125,6622400
|
|
2025-01-08,329.20001220703125,340.5799865722656,317.3599853515625,332.6099853515625,3924200
|
|
2025-01-10,318.4800109863281,321.8399963378906,308.20001220703125,315.0,4238400
|
|
2025-01-13,315.67999267578125,317.7300109863281,307.0679931640625,310.0,3809100
|
|
2025-01-14,321.0899963378906,328.5,316.82000732421875,324.5199890136719,3227500
|
|
2025-01-15,335.0299987792969,342.3599853515625,329.4049987792969,335.0,3825400
|
|
2025-01-16,332.010009765625,343.17999267578125,331.6700134277344,333.7300109863281,2496200
|
|
2025-01-17,342.3399963378906,347.3900146484375,336.7699890136719,341.82000732421875,4175700
|
|
2025-01-21,338.3900146484375,354.9049987792969,337.1199951171875,349.0,4919800
|
|
2025-01-22,361.7200012207031,371.77398681640625,343.17999267578125,345.0,4582100
|
|
2025-01-23,362.5199890136719,367.7850036621094,352.4599914550781,354.17999267578125,3120100
|
|
2025-01-24,363.1000061035156,368.8500061035156,360.6000061035156,364.29998779296875,2833400
|
|
2025-01-27,343.0199890136719,350.5799865722656,330.5400085449219,341.6600036621094,5825400
|
|
2025-01-28,360.75,368.3800048828125,342.0799865722656,347.6300048828125,4522300
|
|
2025-01-29,366.3399963378906,370.6390075683594,352.2200012207031,360.0,3346800
|
|
2025-01-30,365.510009765625,385.6600036621094,357.010009765625,377.989990234375,4018500
|
|
2025-01-31,369.5899963378906,379.0,364.5,371.0400085449219,3357600
|
|
2025-02-03,365.44000244140625,369.4800109863281,349.2200012207031,353.510009765625,3549600
|
|
2025-02-04,380.260009765625,390.67999267578125,370.75,373.7699890136719,5255600
|
|
2025-02-05,368.2699890136719,378.6499938964844,363.010009765625,377.3699951171875,3978500
|
|
2025-02-06,380.6300048828125,381.7900085449219,365.6000061035156,369.57000732421875,3014500
|
|
2025-02-07,375.7200012207031,393.6300048828125,374.5799865722656,385.8800048828125,3119700
|
|
2025-02-10,384.3999938964844,396.614990234375,373.20001220703125,387.20001220703125,4593700
|
|
2025-02-11,375.25,383.3399963378906,366.9599914550781,381.6000061035156,4253900
|
|
2025-02-12,380.32000732421875,390.2099914550781,372.00299072265625,375.92999267578125,9393000
|
|
2025-02-13,471.6700134277344,525.1500244140625,449.0,499.3399963378906,19398900
|
|
2025-02-14,510.1300048828125,516.989990234375,462.79998779296875,473.55999755859375,11344800
|
|
2025-02-18,496.0,519.7899780273438,487.989990234375,514.0999755859375,7330000
|
|
2025-02-19,494.1700134277344,507.0,481.1199951171875,502.739990234375,5052300
|
|
2025-02-20,450.010009765625,494.5400085449219,427.1300048828125,488.9100036621094,11209300
|
|
2025-02-21,415.30999755859375,456.760009765625,412.18499755859375,452.7699890136719,7658100
|
|
2025-02-24,410.45001220703125,426.489990234375,395.010009765625,411.8599853515625,8103500
|
|
2025-02-25,377.05999755859375,406.70001220703125,367.1199951171875,406.70001220703125,11330300
|
|
2025-02-26,331.0,343.1700134277344,288.9150085449219,328.4700012207031,31783300
|
|
2025-02-27,320.489990234375,349.92401123046875,310.0,346.44000244140625,11883600
|
|
2025-02-28,325.739990234375,331.55999755859375,306.1000061035156,313.0,9099600
|
|
2025-03-03,337.3399963378906,359.70001220703125,332.0,350.239990234375,10950600
|
|
2025-03-04,327.2300109863281,341.0,307.5660095214844,324.0,9225400
|
|
2025-03-05,318.0,326.27398681640625,310.510009765625,323.0,8128700
|
|
2025-03-06,259.6300048828125,306.5,258.5140075683594,305.760009765625,16179500
|
|
2025-03-07,270.4800109863281,278.6000061035156,247.5,256.1449890136719,14654300
|
|
2025-03-10,238.0800018310547,255.60000610351562,234.55999755859375,246.52999877929688,16713700
|
|
2025-03-11,257.760009765625,261.45001220703125,236.0,239.8000030517578,12850800
|
|
2025-03-12,272.5899963378906,292.42999267578125,261.010009765625,285.0,12741300
|
|
2025-03-13,272.0,275.0,260.92999267578125,272.875,7266100
|
|
2025-03-14,292.8900146484375,298.010009765625,282.3900146484375,284.17999267578125,10061800
|
|
2025-03-17,306.8500061035156,314.79998779296875,293.510009765625,297.760009765625,8871500
|
|
2025-03-18,278.8399963378906,302.0,275.7200012207031,299.5,8636600
|
|
2025-03-19,297.0299987792969,300.20001220703125,277.5,286.19500732421875,6935500
|
|
2025-03-20,306.739990234375,315.4079895019531,292.4049987792969,293.82000732421875,8401500
|
|
2025-03-21,314.0299987792969,315.2699890136719,296.1300048828125,301.04998779296875,9505700
|
|
2025-03-24,339.7200012207031,342.3800048828125,323.5,328.0899963378906,9119900
|
|
2025-03-25,346.2900085449219,352.0,332.0400085449219,341.0,7757500
|
|
2025-03-26,327.6199951171875,343.20001220703125,322.1000061035156,340.5,8294500
|
|
2025-03-27,261.70001220703125,326.010009765625,252.50999450683594,322.04998779296875,20188900
|
|
2025-03-28,272.3800048828125,286.9100036621094,264.07000732421875,286.80999755859375,15471800
|
|
2025-03-31,264.9700012207031,268.3999938964844,244.0,255.92999267578125,10510400
|
|
2025-04-01,282.70001220703125,284.79998779296875,257.0,264.2200012207031,7624200
|
|
2025-04-02,290.3900146484375,299.7200012207031,272.8999938964844,273.3299865722656,7313600
|
|
2025-04-03,261.9800109863281,268.0,249.0800018310547,264.5199890136719,8959500
|
|
2025-04-04,219.3699951171875,245.97000122070312,208.50999450683594,243.3800048828125,16840300
|
|
2025-04-07,232.22000122070312,253.61000061035156,200.5,203.77999877929688,13612300
|
|
2025-04-08,235.27999877929688,261.60699462890625,227.1999969482422,255.0500030517578,11230600
|
|
2025-04-09,274.9599914550781,280.989990234375,218.28700256347656,234.30999755859375,13063800
|
|
2025-04-10,263.8299865722656,278.4800109863281,250.50999450683594,270.0,10364800
|
|
2025-04-11,249.9499969482422,263.0,239.0,258.2950134277344,8966900
|
|
2025-04-14,236.07000732421875,262.0799865722656,234.38999938964844,258.94000244140625,7438400
|
|
2025-04-15,245.47000122070312,248.17999267578125,230.52000427246094,235.60000610351562,6784600
|
|
2025-04-16,229.80999755859375,241.9499969482422,224.39999389648438,234.52499389648438,7300800
|
|
2025-04-17,238.22000122070312,239.9499969482422,226.10000610351562,231.38999938964844,5286000
|
|
2025-04-21,228.1300048828125,238.4949951171875,222.02000427246094,233.52999877929688,5778200
|
|
2025-04-22,237.7100067138672,243.55999755859375,227.0500030517578,232.0,6342300
|
|
2025-04-23,252.35000610351562,268.0,250.10000610351562,255.5050048828125,7302600
|
|
2025-04-24,267.8800048828125,275.9200134277344,252.0,253.72500610351562,6773100
|
|
2025-04-25,276.8299865722656,278.8800048828125,266.5050048828125,272.29998779296875,5770400
|
|
2025-04-28,284.9800109863281,286.8280029296875,273.5,278.6400146484375,6313800
|
|
2025-04-29,288.8800048828125,291.3900146484375,281.2699890136719,286.5,4797100
|
|
2025-04-30,269.30999755859375,273.80999755859375,246.0,247.91000366210938,9277900
|
|
2025-05-01,279.489990234375,288.25,276.79998779296875,282.0,5912200
|
|
2025-05-02,307.5799865722656,309.3420104980469,286.8450012207031,291.989990234375,6998000
|
|
2025-05-05,301.8399963378906,306.7900085449219,295.4100036621094,299.19000244140625,4444600
|
|
2025-05-06,304.6199951171875,307.2699890136719,290.9599914550781,294.6449890136719,4539500
|
|
2025-05-07,303.4599914550781,304.5199890136719,292.8699951171875,300.54998779296875,11595900
|
|
2025-05-08,339.510009765625,357.6400146484375,335.1300048828125,344.0,14355300
|
|
2025-05-09,328.5400085449219,351.375,328.5199890136719,343.0450134277344,7760100
|
|
2025-05-12,347.8999938964844,358.6700134277344,343.3699951171875,350.55999755859375,7826600
|
|
2025-05-13,370.1000061035156,380.70001220703125,347.70001220703125,348.5299987792969,9729200
|
|
2025-05-14,376.5400085449219,379.5799865722656,368.45001220703125,373.489990234375,6324300
|
|
2025-05-15,366.6099853515625,378.2300109863281,361.44000244140625,373.94000244140625,6322200
|
|
2025-05-16,362.3399963378906,373.7300109863281,358.0,369.260009765625,4740200
|
|
2025-05-19,370.6300048828125,375.8399963378906,354.010009765625,355.2699890136719,6224300
|
|
2025-05-20,363.05499267578125,371.447998046875,360.864013671875,371.447998046875,5533500
|
|
2025-05-21,358.3500061035156,374.57000732421875,358.0,359.67999267578125,7567100
|
|
2025-05-22,351.4700012207031,367.4700012207031,350.8169860839844,360.5199890136719,5329400
|
|
2025-05-23,354.2900085449219,356.54998779296875,340.20001220703125,341.7200012207031,5318800
|
|
2025-05-27,380.9100036621094,384.3599853515625,355.1600036621094,362.0,7683400
|
|
2025-05-28,390.260009765625,392.8699951171875,375.1199951171875,381.3800048828125,6778300
|
|
2025-05-29,384.2300109863281,402.90301513671875,381.42999267578125,400.0950012207031,5144700
|
|
2025-05-30,393.0,394.239990234375,372.5299987792969,386.8699951171875,7840300
|
|
2025-06-02,401.9100036621094,402.25,381.6000061035156,392.30999755859375,6202100
|
|
2025-06-03,398.510009765625,408.0,390.4100036621094,401.9100036621094,4651300
|
|
2025-06-04,416.5199890136719,417.45001220703125,398.2099914550781,398.3900146484375,4804600
|
|
2025-06-05,414.1400146484375,428.989990234375,406.7799987792969,414.1700134277344,5973700
|
|
2025-06-06,417.8900146484375,426.5199890136719,413.2300109863281,421.0,5495500
|
|
2025-06-09,383.6000061035156,404.5,382.8500061035156,401.25,7829200
|
|
2025-06-10,383.6099853515625,396.7699890136719,374.67999267578125,390.0,4949300
|
|
2025-06-11,383.42999267578125,387.95001220703125,377.8999938964844,386.29998779296875,3598500
|
|
2025-06-12,380.5799865722656,384.1000061035156,362.45001220703125,380.5,6520300
|