1182 lines
105 KiB
Plaintext
1182 lines
105 KiB
Plaintext
Date,Close,High,Low,Open,Volume
|
|
2020-09-30,9.5,11.40999984741211,9.109999656677246,10.0,338584400
|
|
2020-10-01,9.460000038146973,10.100000381469727,9.229999542236328,9.6899995803833,124297600
|
|
2020-10-02,9.199999809265137,9.279999732971191,8.9399995803833,9.0600004196167,55018300
|
|
2020-10-05,9.029999732971191,9.489999771118164,8.920000076293945,9.430000305175781,36316900
|
|
2020-10-06,9.899999618530273,10.180000305175781,8.899999618530273,9.039999961853027,90864000
|
|
2020-10-07,10.0,10.489999771118164,9.989999771118164,10.039999961853027,54672400
|
|
2020-10-08,10.0,10.399999618530273,9.989999771118164,10.289999961853027,34989200
|
|
2020-10-09,9.949999809265137,10.1899995803833,9.890000343322754,10.130000114440918,19653500
|
|
2020-10-12,9.890000343322754,10.050000190734863,9.65999984741211,10.039999961853027,20623600
|
|
2020-10-13,9.470000267028809,9.880000114440918,9.40999984741211,9.880000114440918,21847200
|
|
2020-10-14,9.34000015258789,9.65999984741211,9.289999961853027,9.600000381469727,13652600
|
|
2020-10-15,9.90999984741211,9.90999984741211,9.180000305175781,9.270000457763672,12924100
|
|
2020-10-16,9.710000038146973,9.949999809265137,9.65999984741211,9.9399995803833,11142500
|
|
2020-10-19,9.569999694824219,9.819999694824219,9.529999732971191,9.789999961853027,9126400
|
|
2020-10-20,9.270000457763672,9.65999984741211,9.270000457763672,9.600000381469727,11138200
|
|
2020-10-21,9.199999809265137,9.479999542236328,9.199999809265137,9.300000190734863,9190000
|
|
2020-10-22,9.680000305175781,9.75,9.220000267028809,9.369999885559082,17928600
|
|
2020-10-23,9.489999771118164,9.829999923706055,9.470000267028809,9.710000038146973,12618000
|
|
2020-10-26,9.949999809265137,9.970000267028809,9.600000381469727,9.720000267028809,23767300
|
|
2020-10-27,10.949999809265137,11.039999961853027,9.920000076293945,10.0,53695900
|
|
2020-10-28,10.850000381469727,10.984999656677246,10.100000381469727,10.65999984741211,30941700
|
|
2020-10-29,10.75,11.100000381469727,10.5600004196167,10.899999618530273,20515700
|
|
2020-10-30,10.130000114440918,10.680000305175781,9.850000381469727,10.609999656677246,19705500
|
|
2020-11-02,10.539999961853027,10.569999694824219,10.229999542236328,10.229999542236328,11677800
|
|
2020-11-03,10.5,10.9399995803833,10.4399995803833,10.569999694824219,21652800
|
|
2020-11-04,10.720000267028809,10.920000076293945,10.550000190734863,10.819999694824219,15783400
|
|
2020-11-05,11.880000114440918,12.130000114440918,10.850000381469727,10.899999618530273,48560400
|
|
2020-11-06,13.829999923706055,14.960000038146973,12.050000190734863,12.220000267028809,89977600
|
|
2020-11-09,14.670000076293945,15.899999618530273,14.109999656677246,14.960000038146973,60099000
|
|
2020-11-10,14.0,15.010000228881836,13.180000305175781,14.989999771118164,38078700
|
|
2020-11-11,15.960000038146973,15.970000267028809,14.399999618530273,14.569999694824219,47027900
|
|
2020-11-12,14.579999923706055,17.059999465942383,14.40999984741211,16.65999984741211,97904000
|
|
2020-11-13,15.800000190734863,16.0,14.489999771118164,14.489999771118164,76354800
|
|
2020-11-16,15.930000305175781,16.100000381469727,15.010000228881836,15.960000038146973,65326000
|
|
2020-11-17,17.850000381469727,18.75,16.18000030517578,16.290000915527344,116618500
|
|
2020-11-18,17.899999618530273,19.25,17.540000915527344,18.280000686645508,89957900
|
|
2020-11-19,18.979999542236328,18.979999542236328,17.959999084472656,18.5,56225400
|
|
2020-11-20,18.149999618530273,19.65999984741211,18.0,19.030000686645508,72104000
|
|
2020-11-23,21.040000915527344,21.450000762939453,18.56999969482422,18.6299991607666,84716300
|
|
2020-11-24,23.81999969482422,24.270000457763672,20.6299991607666,22.350000381469727,115468800
|
|
2020-11-25,29.049999237060547,29.75,23.690000534057617,23.959999084472656,202563700
|
|
2020-11-27,27.65999984741211,33.5,26.1200008392334,31.190000534057617,207834000
|
|
2020-11-30,27.110000610351562,30.149999618530273,24.110000610351562,28.239999771118164,137243000
|
|
2020-12-01,25.670000076293945,28.139999389648438,24.450000762939453,28.09000015258789,84050000
|
|
2020-12-02,22.510000228881836,23.399999618530273,21.149999618530273,22.239999771118164,149062100
|
|
2020-12-03,24.030000686645508,25.6200008392334,23.5,23.549999237060547,85634300
|
|
2020-12-04,23.850000381469727,25.239999771118164,23.510000228881836,24.8799991607666,56044100
|
|
2020-12-07,28.940000534057617,29.0,24.440000534057617,24.440000534057617,118463700
|
|
2020-12-08,28.59000015258789,31.239999771118164,27.25,30.6299991607666,124754300
|
|
2020-12-09,26.6299991607666,28.850000381469727,25.329999923706055,28.68000030517578,79634700
|
|
2020-12-10,27.040000915527344,28.040000915527344,25.149999618530273,25.541000366210938,57774800
|
|
2020-12-11,27.200000762939453,28.270000457763672,26.059999465942383,27.149999618530273,52764400
|
|
2020-12-14,27.239999771118164,28.260000228881836,26.729999542236328,28.260000228881836,44734500
|
|
2020-12-15,26.43000030517578,27.100000381469727,25.520000457763672,26.81999969482422,49273200
|
|
2020-12-16,25.920000076293945,26.15999984741211,25.110000610351562,25.709999084472656,44013400
|
|
2020-12-17,27.229999542236328,27.450000762939453,26.049999237060547,26.520000457763672,53829800
|
|
2020-12-18,25.969999313354492,26.850000381469727,25.799999237060547,26.270000457763672,71042900
|
|
2020-12-21,28.510000228881836,28.700000762939453,25.399999618530273,26.190000534057617,76729100
|
|
2020-12-22,28.040000915527344,29.420000076293945,26.81999969482422,29.030000686645508,66033100
|
|
2020-12-23,28.690000534057617,29.389999389648438,28.049999237060547,28.950000762939453,58772200
|
|
2020-12-24,27.75,29.15999984741211,27.520000457763672,28.79800033569336,26306800
|
|
2020-12-28,25.6299991607666,28.59000015258789,25.399999618530273,28.389999389648438,55878700
|
|
2020-12-29,24.65999984741211,26.18199920654297,24.34000015258789,25.75,47302400
|
|
2020-12-30,25.100000381469727,25.90999984741211,24.6299991607666,24.969999313354492,34586700
|
|
2020-12-31,23.549999237060547,24.719999313354492,23.520000457763672,24.6299991607666,39922500
|
|
2021-01-04,23.3700008392334,24.5,22.5,23.90999984741211,44970400
|
|
2021-01-05,24.600000381469727,24.670000076293945,22.889999389648438,23.18000030517578,29050400
|
|
2021-01-06,23.540000915527344,24.459999084472656,23.25,24.1200008392334,32732900
|
|
2021-01-07,25.0,25.190000534057617,23.670000076293945,24.020000457763672,32240000
|
|
2021-01-08,25.200000762939453,26.440000534057617,24.700000762939453,25.700000762939453,41313800
|
|
2021-01-11,25.93000030517578,26.600000381469727,24.309999465942383,24.610000610351562,32609000
|
|
2021-01-12,26.18000030517578,26.420000076293945,25.510000228881836,26.34000015258789,26887200
|
|
2021-01-13,25.5,27.43000030517578,25.1299991607666,25.709999084472656,51216600
|
|
2021-01-14,24.920000076293945,25.6200008392334,24.3700008392334,25.450000762939453,32908000
|
|
2021-01-15,25.639999389648438,28.0,25.459999084472656,26.260000228881836,92285500
|
|
2021-01-19,26.6200008392334,27.540000915527344,26.0,26.809999465942383,48675800
|
|
2021-01-20,26.34000015258789,27.299999237060547,25.700000762939453,27.290000915527344,37459000
|
|
2021-01-21,25.979999542236328,26.68000030517578,25.299999237060547,26.420000076293945,29891400
|
|
2021-01-22,32.58000183105469,32.650001525878906,25.81999969482422,25.850000381469727,156844700
|
|
2021-01-25,36.22999954223633,39.58000183105469,29.559999465942383,34.459999084472656,191345300
|
|
2021-01-26,35.369998931884766,36.869998931884766,34.31999969482422,35.13999938964844,65870000
|
|
2021-01-27,39.0,45.0,32.25,32.970001220703125,170758800
|
|
2021-01-28,35.65999984741211,42.0,33.099998474121094,39.540000915527344,85250700
|
|
2021-01-29,35.18000030517578,38.0099983215332,34.65999984741211,36.61000061035156,42030900
|
|
2021-02-01,33.959999084472656,35.619998931884766,32.58000183105469,35.33000183105469,43460900
|
|
2021-02-02,31.020000457763672,34.20000076293945,30.5,34.099998474121094,69647900
|
|
2021-02-03,31.760000228881836,32.95000076293945,31.3799991607666,32.38999938964844,35312000
|
|
2021-02-04,32.04999923706055,33.18000030517578,31.049999237060547,32.58000183105469,31565000
|
|
2021-02-05,34.04999923706055,35.20000076293945,31.75,32.61000061035156,62375300
|
|
2021-02-08,36.04999923706055,39.220001220703125,35.88999938964844,37.220001220703125,72376000
|
|
2021-02-09,38.16999816894531,38.255001068115234,36.130001068115234,36.900001525878906,44243200
|
|
2021-02-10,35.70000076293945,38.2400016784668,35.0,38.150001525878906,45177200
|
|
2021-02-11,33.11000061035156,35.97999954223633,32.61000061035156,35.790000915527344,52094900
|
|
2021-02-12,31.90999984741211,33.650001525878906,31.34000015258789,33.36000061035156,60925600
|
|
2021-02-16,27.84000015258789,30.440000534057617,27.299999237060547,30.020000457763672,180294300
|
|
2021-02-17,27.079999923706055,29.729999542236328,27.0,27.989999771118164,151007000
|
|
2021-02-18,25.170000076293945,26.309999465942383,24.5,24.989999771118164,313175100
|
|
2021-02-19,29.0,29.959999084472656,26.899999618530273,27.020000457763672,320063700
|
|
2021-02-22,28.0,30.190000534057617,27.535999298095703,29.959999084472656,183049500
|
|
2021-02-23,26.75,27.459999084472656,23.899999618530273,25.959999084472656,145289400
|
|
2021-02-24,26.389999389648438,27.229999542236328,25.75,26.709999084472656,90095700
|
|
2021-02-25,23.959999084472656,26.440000534057617,23.149999618530273,25.81999969482422,161776400
|
|
2021-02-26,23.899999618530273,24.5,22.700000762939453,24.200000762939453,119588600
|
|
2021-03-01,24.809999465942383,25.899999618530273,24.6200008392334,25.190000534057617,85059900
|
|
2021-03-02,24.479999542236328,25.59000015258789,24.260000228881836,25.0,73997000
|
|
2021-03-03,23.59000015258789,25.167999267578125,23.43000030517578,24.989999771118164,79046200
|
|
2021-03-04,24.729999542236328,25.559999465942383,23.049999237060547,24.850000381469727,161611200
|
|
2021-03-05,23.950000762939453,24.68000030517578,20.18000030517578,24.360000610351562,173468600
|
|
2021-03-08,22.520000457763672,24.579999923706055,22.399999618530273,23.770000457763672,94432800
|
|
2021-03-09,24.260000228881836,24.739999771118164,23.100000381469727,23.3799991607666,99586500
|
|
2021-03-10,24.75,26.239999771118164,24.270000457763672,25.030000686645508,103212800
|
|
2021-03-11,26.729999542236328,26.84000015258789,25.579999923706055,25.950000762939453,84788700
|
|
2021-03-12,26.920000076293945,26.920000076293945,25.18000030517578,25.739999771118164,58721900
|
|
2021-03-15,26.790000915527344,27.469999313354492,26.309999465942383,27.350000381469727,56101500
|
|
2021-03-16,25.610000610351562,27.100000381469727,25.229999542236328,26.75,73615100
|
|
2021-03-17,25.209999084472656,25.729999542236328,24.299999237060547,24.520000457763672,77081700
|
|
2021-03-18,23.979999542236328,25.18000030517578,23.780000686645508,24.729999542236328,57141400
|
|
2021-03-19,24.31999969482422,24.56999969482422,23.389999389648438,24.010000228881836,57915900
|
|
2021-03-22,24.219999313354492,24.920000076293945,23.860000610351562,24.889999389648438,46208100
|
|
2021-03-23,23.260000228881836,24.104999542236328,23.100000381469727,24.0,50169700
|
|
2021-03-24,21.8799991607666,23.485000610351562,21.75,23.299999237060547,69271900
|
|
2021-03-25,22.579999923706055,22.799999237060547,21.049999237060547,21.200000762939453,74592600
|
|
2021-03-26,22.579999923706055,23.049999237060547,21.760000228881836,22.6299991607666,57916400
|
|
2021-03-29,21.729999542236328,22.5,21.389999389648438,22.479999542236328,57647400
|
|
2021-03-30,22.040000915527344,22.09000015258789,20.860000610351562,21.360000610351562,52039700
|
|
2021-03-31,23.290000915527344,23.850000381469727,22.3799991607666,22.5,61458500
|
|
2021-04-01,23.06999969482422,23.950000762939453,22.729999542236328,23.950000762939453,51788800
|
|
2021-04-05,23.440000534057617,24.450000762939453,23.34000015258789,23.780000686645508,65374300
|
|
2021-04-06,23.270000457763672,23.610000610351562,22.829999923706055,23.549999237060547,41933500
|
|
2021-04-07,22.899999618530273,23.549999237060547,22.809999465942383,23.0,32766200
|
|
2021-04-08,23.40999984741211,23.600000381469727,22.739999771118164,23.200000762939453,35905500
|
|
2021-04-09,24.040000915527344,24.350000381469727,23.3700008392334,23.459999084472656,54082700
|
|
2021-04-12,23.34000015258789,24.549999237060547,22.729999542236328,24.520000457763672,68620800
|
|
2021-04-13,25.420000076293945,25.659000396728516,23.1200008392334,23.190000534057617,83913500
|
|
2021-04-14,23.700000762939453,26.200000762939453,23.649999618530273,25.350000381469727,108793800
|
|
2021-04-15,23.149999618530273,24.059999465942383,22.690000534057617,24.010000228881836,58849300
|
|
2021-04-16,22.469999313354492,23.260000228881836,22.299999237060547,22.860000610351562,46627700
|
|
2021-04-19,21.940000534057617,22.329999923706055,21.530000686645508,22.149999618530273,45753900
|
|
2021-04-20,21.780000686645508,22.549999237060547,21.239999771118164,21.959999084472656,47123100
|
|
2021-04-21,22.6299991607666,22.639999389648438,21.43000030517578,21.649999618530273,42641400
|
|
2021-04-22,22.860000610351562,23.510000228881836,22.510000228881836,22.940000534057617,51346400
|
|
2021-04-23,23.40999984741211,23.549999237060547,22.739999771118164,22.889999389648438,32052800
|
|
2021-04-26,24.110000610351562,24.260000228881836,23.459999084472656,23.690000534057617,33667600
|
|
2021-04-27,23.8799991607666,24.260000228881836,23.56999969482422,24.170000076293945,27678300
|
|
2021-04-28,23.850000381469727,24.170000076293945,23.420000076293945,23.670000076293945,22068100
|
|
2021-04-29,23.3700008392334,24.139999389648438,22.809999465942383,23.8700008392334,36770100
|
|
2021-04-30,23.040000915527344,23.549999237060547,22.84000015258789,23.18000030517578,24717300
|
|
2021-05-03,22.299999237060547,23.079999923706055,22.209999084472656,23.010000228881836,33934400
|
|
2021-05-04,21.639999389648438,22.200000762939453,20.8700008392334,21.940000534057617,63429600
|
|
2021-05-05,21.149999618530273,21.940000534057617,20.969999313354492,21.809999465942383,39134700
|
|
2021-05-06,20.09000015258789,21.020000457763672,19.40999984741211,21.020000457763672,92201100
|
|
2021-05-07,19.75,20.75,19.579999923706055,20.299999237060547,63725500
|
|
2021-05-10,18.469999313354492,19.299999237060547,18.18000030517578,19.280000686645508,104670500
|
|
2021-05-11,20.209999084472656,20.299999237060547,17.05500030517578,17.200000762939453,203230500
|
|
2021-05-12,18.889999389648438,20.0,18.510000228881836,20.0,128281500
|
|
2021-05-13,18.3700008392334,19.469999313354492,17.81999969482422,19.139999389648438,87811600
|
|
2021-05-14,20.079999923706055,20.200000762939453,18.530000686645508,18.81999969482422,79409500
|
|
2021-05-17,20.459999084472656,20.489999771118164,19.6299991607666,19.729999542236328,50039600
|
|
2021-05-18,21.239999771118164,21.6200008392334,20.260000228881836,20.520000457763672,59672400
|
|
2021-05-19,20.670000076293945,21.03499984741211,19.940000534057617,20.100000381469727,45314000
|
|
2021-05-20,20.610000610351562,20.809999465942383,20.280000686645508,20.75,46302400
|
|
2021-05-21,20.75,21.15999984741211,20.469999313354492,20.84000015258789,35372900
|
|
2021-05-24,21.219999313354492,21.520000457763672,20.674999237060547,21.059999465942383,46596800
|
|
2021-05-25,21.479999542236328,22.110000610351562,21.280000686645508,21.420000076293945,49890800
|
|
2021-05-26,22.1200008392334,22.239999771118164,21.489999771118164,21.579999923706055,42958300
|
|
2021-05-27,22.700000762939453,22.700000762939453,21.649999618530273,22.010000228881836,76230500
|
|
2021-05-28,22.950000762939453,24.75,22.760000228881836,23.0,111846000
|
|
2021-06-01,23.059999465942383,23.350000381469727,22.360000610351562,23.190000534057617,52695500
|
|
2021-06-02,24.450000762939453,24.84000015258789,22.81999969482422,23.020000457763672,86473200
|
|
2021-06-03,23.6299991607666,24.260000228881836,23.34000015258789,24.139999389648438,48164200
|
|
2021-06-04,24.030000686645508,24.489999771118164,23.5,23.709999084472656,42537600
|
|
2021-06-07,24.459999084472656,24.760000228881836,23.790000915527344,24.0,49641000
|
|
2021-06-08,24.3799991607666,25.229999542236328,23.93000030517578,24.850000381469727,53488600
|
|
2021-06-09,24.170000076293945,24.739999771118164,24.170000076293945,24.450000762939453,36006200
|
|
2021-06-10,24.139999389648438,24.389999389648438,23.440000534057617,24.0,35482900
|
|
2021-06-11,24.670000076293945,24.709999084472656,24.030000686645508,24.1200008392334,33113100
|
|
2021-06-14,25.0,25.149999618530273,24.469999313354492,24.729999542236328,51801500
|
|
2021-06-15,24.40999984741211,25.549999237060547,24.389999389648438,25.030000686645508,46693200
|
|
2021-06-16,24.799999237060547,24.940000534057617,23.860000610351562,24.09000015258789,58452600
|
|
2021-06-17,25.450000762939453,25.459999084472656,24.549999237060547,24.68000030517578,64408400
|
|
2021-06-18,25.3700008392334,25.940000534057617,25.020000457763672,25.59000015258789,65852600
|
|
2021-06-21,25.420000076293945,25.549999237060547,24.510000228881836,25.100000381469727,54805000
|
|
2021-06-22,25.399999618530273,25.520000457763672,24.959999084472656,25.389999389648438,46171100
|
|
2021-06-23,26.270000457763672,26.350000381469727,25.34000015258789,25.459999084472656,53362200
|
|
2021-06-24,26.530000686645508,26.709999084472656,26.170000076293945,26.489999771118164,48419400
|
|
2021-06-25,26.780000686645508,27.010000228881836,26.2450008392334,26.579999923706055,140832700
|
|
2021-06-28,27.3799991607666,27.5,26.860000610351562,26.979999542236328,42184600
|
|
2021-06-29,26.6299991607666,27.440000534057617,26.440000534057617,27.3799991607666,38478900
|
|
2021-06-30,26.360000610351562,26.920000076293945,26.209999084472656,26.479999542236328,28957100
|
|
2021-07-01,24.719999313354492,26.1299991607666,24.59000015258789,26.100000381469727,55429800
|
|
2021-07-02,24.440000534057617,25.34000015258789,24.329999923706055,25.0,29389500
|
|
2021-07-06,24.68000030517578,25.200000762939453,24.469999313354492,24.600000381469727,28764500
|
|
2021-07-07,22.889999389648438,24.260000228881836,22.719999313354492,24.229999542236328,66937300
|
|
2021-07-08,23.079999923706055,23.209999084472656,22.25,22.43000030517578,34612600
|
|
2021-07-09,23.290000915527344,23.389999389648438,22.760000228881836,22.959999084472656,22492400
|
|
2021-07-12,22.950000762939453,23.4950008392334,22.8799991607666,23.260000228881836,23457200
|
|
2021-07-13,22.450000762939453,22.989999771118164,22.420000076293945,22.979999542236328,24748800
|
|
2021-07-14,21.559999465942383,22.6200008392334,21.510000228881836,22.489999771118164,33796200
|
|
2021-07-15,21.469999313354492,22.05500030517578,21.010000228881836,21.719999313354492,31871000
|
|
2021-07-16,21.3700008392334,21.709999084472656,21.239999771118164,21.600000381469727,19503100
|
|
2021-07-19,21.540000915527344,21.690000534057617,20.549999237060547,20.969999313354492,30314400
|
|
2021-07-20,22.18000030517578,22.350000381469727,21.219999313354492,21.6299991607666,22954000
|
|
2021-07-21,22.520000457763672,22.68000030517578,22.1200008392334,22.270000457763672,20437300
|
|
2021-07-22,22.06999969482422,22.670000076293945,21.8799991607666,22.549999237060547,17468900
|
|
2021-07-23,21.809999465942383,22.079999923706055,21.510000228881836,22.010000228881836,17653300
|
|
2021-07-26,22.1299991607666,22.299999237060547,21.479999542236328,21.799999237060547,16267900
|
|
2021-07-27,21.68000030517578,22.110000610351562,21.09000015258789,21.959999084472656,23078700
|
|
2021-07-28,22.559999465942383,22.614999771118164,21.690000534057617,21.75,25073600
|
|
2021-07-29,22.18000030517578,22.850000381469727,22.139999389648438,22.780000686645508,19219100
|
|
2021-07-30,21.709999084472656,22.4060001373291,21.709999084472656,21.850000381469727,15889200
|
|
2021-08-02,22.100000381469727,22.3700008392334,21.479999542236328,21.90999984741211,21372900
|
|
2021-08-03,22.239999771118164,22.270000457763672,21.709999084472656,22.030000686645508,17040100
|
|
2021-08-04,22.299999237060547,22.540000915527344,22.06999969482422,22.200000762939453,15537400
|
|
2021-08-05,22.520000457763672,22.770000457763672,22.020000457763672,22.219999313354492,18575200
|
|
2021-08-06,21.81999969482422,22.690000534057617,21.790000915527344,22.639999389648438,24200700
|
|
2021-08-09,22.93000030517578,23.280000686645508,21.799999237060547,21.850000381469727,35611100
|
|
2021-08-10,22.920000076293945,23.520000457763672,22.780000686645508,23.010000228881836,25947900
|
|
2021-08-11,22.350000381469727,23.190000534057617,22.09000015258789,23.06999969482422,34679000
|
|
2021-08-12,24.889999389648438,25.760000228881836,23.584999084472656,24.450000762939453,189287200
|
|
2021-08-13,24.899999618530273,25.100000381469727,24.309999465942383,25.0,52395100
|
|
2021-08-16,24.5,24.899999618530273,23.770000457763672,24.899999618530273,45907300
|
|
2021-08-17,23.969999313354492,24.59000015258789,23.739999771118164,23.899999618530273,35348300
|
|
2021-08-18,25.280000686645508,25.940000534057617,23.68000030517578,24.06999969482422,92065600
|
|
2021-08-19,24.15999984741211,25.639999389648438,24.139999389648438,25.010000228881836,67605600
|
|
2021-08-20,24.010000228881836,24.479999542236328,23.65999984741211,24.219999313354492,52062300
|
|
2021-08-23,24.81999969482422,24.93000030517578,23.899999618530273,24.020000457763672,35705300
|
|
2021-08-24,25.100000381469727,25.350000381469727,24.760000228881836,25.0,37227400
|
|
2021-08-25,24.350000381469727,25.190000534057617,24.06999969482422,25.1200008392334,54678500
|
|
2021-08-26,24.8700008392334,25.40999984741211,24.360000610351562,24.399999618530273,46179400
|
|
2021-08-27,25.709999084472656,26.09000015258789,24.90999984741211,25.049999237060547,52268500
|
|
2021-08-30,25.760000228881836,26.600000381469727,25.6200008392334,25.739999771118164,44139300
|
|
2021-08-31,26.34000015258789,26.360000610351562,25.65999984741211,25.790000915527344,93168600
|
|
2021-09-01,26.200000762939453,26.510000228881836,26.030000686645508,26.459999084472656,34417200
|
|
2021-09-02,26.510000228881836,26.8700008392334,26.09000015258789,26.209999084472656,38460100
|
|
2021-09-03,26.639999389648438,26.75,26.219999313354492,26.489999771118164,26609500
|
|
2021-09-07,26.700000762939453,26.8799991607666,26.270000457763672,26.790000915527344,35835100
|
|
2021-09-08,25.579999923706055,26.610000610351562,24.959999084472656,26.600000381469727,54394400
|
|
2021-09-09,26.1299991607666,26.239999771118164,25.290000915527344,25.389999389648438,34190800
|
|
2021-09-10,26.280000686645508,26.729999542236328,26.170000076293945,26.18000030517578,37307800
|
|
2021-09-13,25.829999923706055,26.23900032043457,25.030000686645508,26.149999618530273,42372300
|
|
2021-09-14,26.260000228881836,26.700000762939453,25.899999618530273,25.969999313354492,34569000
|
|
2021-09-15,27.079999923706055,27.149999618530273,26.030000686645508,26.299999237060547,49555500
|
|
2021-09-16,28.6299991607666,28.790000915527344,27.020000457763672,27.200000762939453,109992000
|
|
2021-09-17,28.709999084472656,29.290000915527344,28.06999969482422,28.65999984741211,182052600
|
|
2021-09-20,26.549999237060547,28.100000381469727,26.059999465942383,27.56999969482422,89413500
|
|
2021-09-21,26.6200008392334,27.14900016784668,26.079999923706055,26.889999389648438,50933600
|
|
2021-09-22,27.43000030517578,27.770000457763672,26.582000732421875,26.610000610351562,44308100
|
|
2021-09-23,28.770000457763672,29.190000534057617,27.670000076293945,27.709999084472656,60028600
|
|
2021-09-24,28.559999465942383,28.760000228881836,27.900999069213867,28.270000457763672,40309700
|
|
2021-09-27,27.469999313354492,28.3799991607666,27.229999542236328,28.229999542236328,44102800
|
|
2021-09-28,25.34000015258789,27.1299991607666,25.209999084472656,27.020000457763672,64206200
|
|
2021-09-29,24.520000457763672,25.700000762939453,24.420000076293945,25.610000610351562,46164500
|
|
2021-09-30,24.040000915527344,25.049999237060547,23.8799991607666,24.690000534057617,59505600
|
|
2021-10-01,24.329999923706055,24.360000610351562,23.719999313354492,24.209999084472656,32778000
|
|
2021-10-04,23.170000076293945,24.049999237060547,23.020000457763672,24.010000228881836,46789700
|
|
2021-10-05,23.209999084472656,23.8799991607666,23.06999969482422,23.209999084472656,56574800
|
|
2021-10-06,23.579999923706055,25.010000228881836,23.350000381469727,24.90999984741211,125175700
|
|
2021-10-07,23.729999542236328,24.1299991607666,23.540000915527344,23.709999084472656,38873700
|
|
2021-10-08,23.5,24.09600067138672,23.110000610351562,23.860000610351562,39713400
|
|
2021-10-11,23.530000686645508,23.979999542236328,23.260000228881836,23.260000228881836,23971700
|
|
2021-10-12,23.690000534057617,23.809999465942383,23.290000915527344,23.549999237060547,26280000
|
|
2021-10-13,24.1299991607666,24.309999465942383,23.790000915527344,23.829999923706055,28494000
|
|
2021-10-14,24.350000381469727,24.709999084472656,24.204999923706055,24.43000030517578,26106700
|
|
2021-10-15,24.0,24.520000457763672,23.829999923706055,24.5,24366100
|
|
2021-10-18,24.260000228881836,24.389999389648438,23.920000076293945,24.0,25609900
|
|
2021-10-19,24.690000534057617,25.200000762939453,24.360000610351562,24.5,29393900
|
|
2021-10-20,24.219999313354492,24.959999084472656,24.170000076293945,24.790000915527344,24248000
|
|
2021-10-21,24.780000686645508,24.93000030517578,24.079999923706055,24.1299991607666,23976600
|
|
2021-10-22,24.43000030517578,24.850000381469727,24.25,24.489999771118164,20166800
|
|
2021-10-25,25.40999984741211,25.540000915527344,24.479999542236328,24.5,33962100
|
|
2021-10-26,25.520000457763672,26.75,25.25,25.989999771118164,56767000
|
|
2021-10-27,25.059999465942383,25.899999618530273,25.020000457763672,25.639999389648438,24157200
|
|
2021-10-28,25.639999389648438,25.795000076293945,25.1200008392334,25.299999237060547,21203000
|
|
2021-10-29,25.8799991607666,26.1200008392334,25.450000762939453,25.5,21910300
|
|
2021-11-01,26.559999465942383,26.645000457763672,25.882999420166016,26.110000610351562,26684700
|
|
2021-11-02,25.920000076293945,26.719999313354492,25.55500030517578,26.559999465942383,30794600
|
|
2021-11-03,26.1200008392334,26.235000610351562,25.170000076293945,25.889999389648438,25244200
|
|
2021-11-04,26.469999313354492,26.56999969482422,25.8700008392334,26.260000228881836,25029700
|
|
2021-11-05,26.0,26.6299991607666,25.719999313354492,26.450000762939453,26005000
|
|
2021-11-08,26.75,27.110000610351562,26.1200008392334,26.25,41359600
|
|
2021-11-09,24.25,25.979999542236328,23.950000762939453,25.899999618530273,117540200
|
|
2021-11-10,22.520000457763672,23.639999389648438,22.1200008392334,23.600000381469727,94860100
|
|
2021-11-11,22.989999771118164,23.1299991607666,22.665000915527344,23.040000915527344,43381500
|
|
2021-11-12,22.829999923706055,23.225000381469727,22.3799991607666,23.020000457763672,53516200
|
|
2021-11-15,23.40999984741211,23.520000457763672,22.950000762939453,23.0,33225700
|
|
2021-11-16,23.1299991607666,23.290000915527344,22.610000610351562,23.290000915527344,31574800
|
|
2021-11-17,22.489999771118164,23.2189998626709,22.399999618530273,23.049999237060547,27994100
|
|
2021-11-18,21.5,22.549999237060547,21.341999053955078,22.5,51039900
|
|
2021-11-19,21.40999984741211,21.959999084472656,21.299999237060547,21.600000381469727,30013100
|
|
2021-11-22,20.649999618530273,21.56999969482422,20.18000030517578,21.530000686645508,59899100
|
|
2021-11-23,20.59000015258789,21.049999237060547,20.049999237060547,20.59000015258789,44588000
|
|
2021-11-24,21.110000610351562,21.200000762939453,20.059999465942383,20.350000381469727,35233900
|
|
2021-11-26,21.030000686645508,21.09000015258789,20.349000930786133,20.40999984741211,20691200
|
|
2021-11-29,21.06999969482422,21.399999618530273,20.559999465942383,21.190000534057617,29114000
|
|
2021-11-30,20.649999618530273,21.25,20.110000610351562,20.950000762939453,38196400
|
|
2021-12-01,19.3799991607666,20.889999389648438,19.290000915527344,20.530000686645508,48283700
|
|
2021-12-02,19.690000534057617,19.90999984741211,19.059999465942383,19.299999237060547,45802900
|
|
2021-12-03,18.979999542236328,19.530000686645508,18.399999618530273,19.5,56039600
|
|
2021-12-06,18.799999237060547,18.969999313354492,18.075000762939453,18.540000915527344,56459800
|
|
2021-12-07,19.459999084472656,19.854999542236328,19.06999969482422,19.260000228881836,35129000
|
|
2021-12-08,19.81999969482422,19.825000762939453,19.030000686645508,19.510000228881836,28425900
|
|
2021-12-09,19.209999084472656,20.149999618530273,19.040000915527344,19.950000762939453,30354700
|
|
2021-12-10,18.940000534057617,19.579999923706055,18.700000762939453,19.280000686645508,27594500
|
|
2021-12-13,18.399999618530273,19.075000762939453,18.170000076293945,18.799999237060547,38376000
|
|
2021-12-14,18.639999389648438,18.858999252319336,17.90999984741211,18.0,38864800
|
|
2021-12-15,18.860000610351562,18.940000534057617,17.9950008392334,18.3700008392334,39361900
|
|
2021-12-16,18.34000015258789,19.1200008392334,18.149999618530273,18.959999084472656,33950000
|
|
2021-12-17,19.059999465942383,19.100000381469727,17.809999465942383,18.030000686645508,44495200
|
|
2021-12-20,17.959999084472656,18.670000076293945,17.834999084472656,18.59000015258789,42265900
|
|
2021-12-21,18.899999618530273,18.979999542236328,18.100000381469727,18.15999984741211,33878600
|
|
2021-12-22,18.8799991607666,19.450000762939453,18.649999618530273,18.649999618530273,33894200
|
|
2021-12-23,18.93000030517578,19.135000228881836,18.719999313354492,18.850000381469727,24758300
|
|
2021-12-27,18.940000534057617,19.25,18.780000686645508,18.780000686645508,21782000
|
|
2021-12-28,18.56999969482422,19.06999969482422,18.440000534057617,18.889999389648438,20518800
|
|
2021-12-29,18.170000076293945,18.600000381469727,17.90999984741211,18.530000686645508,28217500
|
|
2021-12-30,18.690000534057617,18.9950008392334,18.06999969482422,18.100000381469727,29285200
|
|
2021-12-31,18.209999084472656,18.920000076293945,18.209999084472656,18.610000610351562,23556000
|
|
2022-01-03,18.530000686645508,18.569000244140625,17.860000610351562,18.360000610351562,34283600
|
|
2022-01-04,18.170000076293945,18.84000015258789,17.790000915527344,18.610000610351562,39643200
|
|
2022-01-05,16.959999084472656,18.56800079345703,16.8700008392334,18.030000686645508,58445900
|
|
2022-01-06,16.739999771118164,17.18000030517578,16.05500030517578,16.8700008392334,49737100
|
|
2022-01-07,16.559999465942383,17.329999923706055,16.475000381469727,16.700000762939453,37989300
|
|
2022-01-10,16.5,16.56999969482422,15.350000381469727,16.190000534057617,77649400
|
|
2022-01-11,16.889999389648438,17.25,16.31999969482422,16.399999618530273,47442600
|
|
2022-01-12,16.719999313354492,17.459999084472656,16.399999618530273,17.15999984741211,39784200
|
|
2022-01-13,16.010000228881836,16.81999969482422,15.9399995803833,16.799999237060547,35492200
|
|
2022-01-14,16.010000228881836,16.249000549316406,15.619999885559082,15.9399995803833,35624900
|
|
2022-01-18,14.970000267028809,15.75,14.920000076293945,15.449999809265137,49067700
|
|
2022-01-19,14.5600004196167,15.25,14.539999961853027,14.899999618530273,48049100
|
|
2022-01-20,14.619999885559082,15.550000190734863,14.569999694824219,14.890000343322754,44690400
|
|
2022-01-21,13.529999732971191,14.477999687194824,13.5,14.25,73031300
|
|
2022-01-24,13.399999618530273,13.40999984741211,11.75,12.789999961853027,110518900
|
|
2022-01-25,13.0600004196167,13.600000381469727,12.829999923706055,13.119999885559082,47456600
|
|
2022-01-26,12.75,13.819999694824219,12.680000305175781,13.600000381469727,69949700
|
|
2022-01-27,12.279999732971191,13.0600004196167,12.199999809265137,13.010000228881836,52622900
|
|
2022-01-28,12.710000038146973,12.880000114440918,11.890000343322754,12.300000190734863,54887500
|
|
2022-01-31,13.710000038146973,13.739999771118164,12.760000228881836,12.770000457763672,51039300
|
|
2022-02-01,14.199999809265137,14.369999885559082,13.5600004196167,14.229999542236328,69012900
|
|
2022-02-02,13.319999694824219,14.199999809265137,13.1899995803833,14.09000015258789,47204300
|
|
2022-02-03,12.449999809265137,13.319999694824219,12.420000076293945,12.949999809265137,47236900
|
|
2022-02-04,12.9399995803833,13.09000015258789,12.265000343322754,12.470000267028809,38989200
|
|
2022-02-07,12.979999542236328,13.600000381469727,12.9399995803833,13.024999618530273,45646100
|
|
2022-02-08,13.149999618530273,13.189000129699707,12.619999885559082,12.75,30317100
|
|
2022-02-09,13.869999885559082,13.890000343322754,13.260000228881836,13.289999961853027,34451900
|
|
2022-02-10,13.5600004196167,14.164999961853027,13.369999885559082,13.5,41998200
|
|
2022-02-11,13.130000114440918,13.920000076293945,12.970000267028809,13.449999809265137,41831600
|
|
2022-02-14,13.260000228881836,13.795000076293945,12.979999542236328,13.100000381469727,40617900
|
|
2022-02-15,14.170000076293945,14.1850004196167,13.40999984741211,13.520000457763672,48523700
|
|
2022-02-16,13.970000267028809,14.260000228881836,13.65999984741211,13.90999984741211,58624400
|
|
2022-02-17,11.770000457763672,12.699999809265137,11.699999809265137,12.390000343322754,151385400
|
|
2022-02-18,11.020000457763672,12.010000228881836,10.569999694824219,11.920000076293945,137808100
|
|
2022-02-22,10.479999542236328,11.1850004196167,10.300000190734863,10.699999809265137,104501500
|
|
2022-02-23,10.430000305175781,11.260000228881836,10.399999618530273,10.829999923706055,93964500
|
|
2022-02-24,11.829999923706055,11.869999885559082,9.739999771118164,9.75,118793000
|
|
2022-02-25,11.470000267028809,11.890000343322754,11.0,11.59000015258789,75433700
|
|
2022-02-28,11.850000381469727,12.180000305175781,11.390000343322754,11.960000038146973,75390500
|
|
2022-03-01,12.180000305175781,12.520000457763672,11.710000038146973,11.989999771118164,64867200
|
|
2022-03-02,12.0600004196167,12.210000038146973,11.420000076293945,12.210000038146973,56698300
|
|
2022-03-03,11.34000015258789,12.055000305175781,11.234999656677246,12.010000228881836,46172000
|
|
2022-03-04,10.960000038146973,11.770000457763672,10.739999771118164,11.699999809265137,43502200
|
|
2022-03-07,11.109999656677246,11.75,11.100000381469727,11.430000305175781,63070600
|
|
2022-03-08,11.039999961853027,11.390000343322754,10.718999862670898,10.930000305175781,49279600
|
|
2022-03-09,11.649999618530273,12.020000457763672,11.270000457763672,11.40999984741211,43591400
|
|
2022-03-10,11.869999885559082,11.970000267028809,11.319999694824219,11.380000114440918,52295400
|
|
2022-03-11,11.390000343322754,12.005000114440918,11.369999885559082,11.859999656677246,37817400
|
|
2022-03-14,10.5,11.40999984741211,10.40999984741211,11.170000076293945,49762600
|
|
2022-03-15,10.770000457763672,10.850000381469727,10.270000457763672,10.470000267028809,40451200
|
|
2022-03-16,11.789999961853027,11.819999694824219,10.9399995803833,10.949999809265137,62746600
|
|
2022-03-17,12.319999694824219,12.369999885559082,11.65999984741211,11.720000267028809,43948900
|
|
2022-03-18,12.819999694824219,13.020000457763672,12.21500015258789,12.279999732971191,59125500
|
|
2022-03-21,12.59000015258789,13.050000190734863,12.420000076293945,12.720000267028809,39410900
|
|
2022-03-22,13.270000457763672,13.479999542236328,12.520000457763672,12.520000457763672,46210700
|
|
2022-03-23,13.180000305175781,13.550000190734863,13.020000457763672,13.15999984741211,33699400
|
|
2022-03-24,13.390000343322754,13.420000076293945,12.829999923706055,13.25,29535300
|
|
2022-03-25,12.970000267028809,13.395000457763672,12.710000038146973,13.359999656677246,24796900
|
|
2022-03-28,13.420000076293945,13.4399995803833,12.854999542236328,13.010000228881836,27152000
|
|
2022-03-29,14.199999809265137,14.279999732971191,13.350000381469727,13.649999618530273,46433700
|
|
2022-03-30,13.880000114440918,14.359999656677246,13.739999771118164,14.039999961853027,32164000
|
|
2022-03-31,13.729999542236328,14.0600004196167,13.630000114440918,13.899999618530273,22840000
|
|
2022-04-01,13.829999923706055,14.0649995803833,13.5,13.770000457763672,23831600
|
|
2022-04-04,14.630000114440918,14.65999984741211,14.020000457763672,14.029999732971191,40066800
|
|
2022-04-05,13.890000343322754,14.859999656677246,13.795000076293945,14.609999656677246,37677300
|
|
2022-04-06,13.0,13.539999961853027,12.850000381469727,13.520000457763672,40647700
|
|
2022-04-07,12.84000015258789,13.34000015258789,12.479999542236328,12.949999809265137,34727400
|
|
2022-04-08,12.699999809265137,13.050000190734863,12.569999694824219,12.699999809265137,24962500
|
|
2022-04-11,12.65999984741211,12.819999694824219,12.130000114440918,12.449999809265137,26095800
|
|
2022-04-12,12.460000038146973,13.199999809265137,12.425000190734863,12.880000114440918,26226500
|
|
2022-04-13,12.899999618530273,12.9399995803833,12.230999946594238,12.350000381469727,21152900
|
|
2022-04-14,12.420000076293945,12.920000076293945,12.40999984741211,12.920000076293945,23284100
|
|
2022-04-18,12.149999618530273,12.414999961853027,11.880000114440918,12.350000381469727,25395600
|
|
2022-04-19,12.90999984741211,13.020000457763672,12.069999694824219,12.079999923706055,31753900
|
|
2022-04-20,12.789999961853027,13.170000076293945,12.739999771118164,13.079999923706055,31528600
|
|
2022-04-21,12.329999923706055,13.329999923706055,12.225000381469727,13.020000457763672,32009000
|
|
2022-04-22,11.960000038146973,12.729999542236328,11.859999656677246,12.329999923706055,30386100
|
|
2022-04-25,12.109999656677246,12.15999984741211,11.680000305175781,11.829999923706055,31727600
|
|
2022-04-26,11.119999885559082,12.050000190734863,11.100000381469727,11.9399995803833,38666500
|
|
2022-04-27,10.5600004196167,11.194999694824219,10.529999732971191,11.010000228881836,54508500
|
|
2022-04-28,10.949999809265137,11.045000076293945,10.369999885559082,10.6899995803833,40074500
|
|
2022-04-29,10.399999618530273,11.229999542236328,10.359999656677246,10.899999618530273,30937500
|
|
2022-05-02,10.739999771118164,10.755000114440918,10.180000305175781,10.380000114440918,41193800
|
|
2022-05-03,10.550000190734863,10.979999542236328,10.4399995803833,10.6899995803833,31372700
|
|
2022-05-04,10.979999542236328,11.010000228881836,10.079999923706055,10.529999732971191,43239900
|
|
2022-05-05,10.119999885559082,10.800000190734863,9.979999542236328,10.800000190734863,40523600
|
|
2022-05-06,9.479999542236328,10.050000190734863,9.420000076293945,10.0,69691300
|
|
2022-05-09,7.460000038146973,7.849999904632568,7.320000171661377,7.78000020980835,170871700
|
|
2022-05-10,7.289999961853027,7.703000068664551,6.929999828338623,7.559999942779541,86932400
|
|
2022-05-11,6.710000038146973,7.539999961853027,6.659999847412109,7.28000020980835,72894900
|
|
2022-05-12,7.340000152587891,7.380000114440918,6.440000057220459,6.550000190734863,82147300
|
|
2022-05-13,8.34000015258789,8.350000381469727,7.519999980926514,7.519999980926514,69242700
|
|
2022-05-16,8.039999961853027,8.430000305175781,8.010000228881836,8.170000076293945,46153200
|
|
2022-05-17,8.359999656677246,8.460000038146973,8.010000228881836,8.100000381469727,38620800
|
|
2022-05-18,8.010000228881836,8.430000305175781,7.920000076293945,8.210000038146973,29304600
|
|
2022-05-19,8.3100004196167,8.581000328063965,7.945000171661377,7.96999979019165,35780900
|
|
2022-05-20,8.079999923706055,8.399999618530273,7.710000038146973,8.260000228881836,40879100
|
|
2022-05-23,8.010000228881836,8.170000076293945,7.800000190734863,8.010000228881836,27755200
|
|
2022-05-24,7.550000190734863,7.989999771118164,7.369999885559082,7.980000019073486,47218700
|
|
2022-05-25,7.960000038146973,8.017999649047852,7.510000228881836,7.519999980926514,35068900
|
|
2022-05-26,8.359999656677246,8.399999618530273,7.769999980926514,7.840000152587891,39738900
|
|
2022-05-27,8.850000381469727,8.850000381469727,8.434000015258789,8.5,37064000
|
|
2022-05-31,8.680000305175781,9.100000381469727,8.5600004196167,8.970000267028809,41672300
|
|
2022-06-01,8.460000038146973,8.979000091552734,8.380000114440918,8.720000267028809,34438100
|
|
2022-06-02,9.300000190734863,9.390000343322754,8.461000442504883,8.539999961853027,41347000
|
|
2022-06-03,8.9399995803833,9.25,8.859999656677246,9.039999961853027,36632300
|
|
2022-06-06,8.979999542236328,9.210000038146973,8.779999732971191,9.109999656677246,35101100
|
|
2022-06-07,9.130000114440918,9.140000343322754,8.729999542236328,8.890000343322754,28049400
|
|
2022-06-08,9.180000305175781,9.420000076293945,9.09000015258789,9.180000305175781,29056300
|
|
2022-06-09,8.680000305175781,9.15999984741211,8.670000076293945,9.130000114440918,30527400
|
|
2022-06-10,8.260000228881836,8.579999923706055,8.140000343322754,8.479999542236328,30225800
|
|
2022-06-13,7.639999866485596,8.0,7.5,7.989999771118164,40943000
|
|
2022-06-14,7.820000171661377,7.980000019073486,7.585000038146973,7.735000133514404,30564100
|
|
2022-06-15,8.119999885559082,8.300000190734863,7.815000057220459,7.920000076293945,38235300
|
|
2022-06-16,7.670000076293945,7.985000133514404,7.579999923706055,7.840000152587891,36793500
|
|
2022-06-17,8.239999771118164,8.329999923706055,7.690000057220459,7.699999809265137,45518000
|
|
2022-06-21,8.710000038146973,9.050000190734863,8.5600004196167,8.59000015258789,48887600
|
|
2022-06-22,9.010000228881836,9.28499984741211,8.449999809265137,8.520000457763672,43430600
|
|
2022-06-23,9.460000038146973,9.5,8.84000015258789,9.020000457763672,44618000
|
|
2022-06-24,10.1899995803833,10.199999809265137,9.479999542236328,9.529999732971191,67826000
|
|
2022-06-27,9.619999885559082,10.15999984741211,9.510000228881836,10.149999618530273,44768000
|
|
2022-06-28,9.3100004196167,9.880000114440918,9.1899995803833,9.569999694824219,45589000
|
|
2022-06-29,9.229999542236328,9.420000076293945,9.069999694824219,9.350000381469727,40408700
|
|
2022-06-30,9.069999694824219,9.1899995803833,8.720000267028809,9.020000457763672,33636400
|
|
2022-07-01,9.270000457763672,9.430000305175781,9.031000137329102,9.109999656677246,33504400
|
|
2022-07-05,10.069999694824219,10.100000381469727,9.0,9.140000343322754,55854800
|
|
2022-07-06,9.800000190734863,10.3100004196167,9.739999771118164,10.010000228881836,54604300
|
|
2022-07-07,10.180000305175781,10.279999732971191,9.75,9.760000228881836,35672500
|
|
2022-07-08,10.170000076293945,10.380000114440918,9.829999923706055,9.920000076293945,36737100
|
|
2022-07-11,9.5600004196167,9.994000434875488,9.529999732971191,9.979999542236328,34015100
|
|
2022-07-12,9.489999771118164,9.960000038146973,9.270000457763672,9.65999984741211,42765800
|
|
2022-07-13,9.279999732971191,9.550000190734863,9.050000190734863,9.220000267028809,32461300
|
|
2022-07-14,8.899999618530273,9.279999732971191,8.850000381469727,9.229999542236328,26702100
|
|
2022-07-15,9.039999961853027,9.119999885559082,8.649999618530273,9.010000228881836,34918100
|
|
2022-07-18,9.029999732971191,9.449999809265137,9.005000114440918,9.25,32428400
|
|
2022-07-19,9.34000015258789,9.369999885559082,8.890000343322754,9.149999618530273,29033800
|
|
2022-07-20,10.109999656677246,10.199999809265137,9.4399995803833,9.4399995803833,40845200
|
|
2022-07-21,10.489999771118164,10.760000228881836,10.220000267028809,10.369999885559082,51691200
|
|
2022-07-22,9.84000015258789,10.569999694824219,9.729999542236328,10.350000381469727,38915500
|
|
2022-07-25,9.680000305175781,9.850000381469727,9.520000457763672,9.829999923706055,21485000
|
|
2022-07-26,9.399999618530273,9.65999984741211,9.380000114440918,9.65999984741211,21997800
|
|
2022-07-27,10.020000457763672,10.029999732971191,9.5,9.670000076293945,29810900
|
|
2022-07-28,10.130000114440918,10.199999809265137,9.739999771118164,10.029999732971191,27172900
|
|
2022-07-29,10.350000381469727,10.350000381469727,9.920000076293945,10.010000228881836,31106600
|
|
2022-08-01,10.470000267028809,10.699999809265137,10.121999740600586,10.25,31694700
|
|
2022-08-02,10.920000076293945,11.229999542236328,10.260000228881836,10.319999694824219,40958800
|
|
2022-08-03,11.199999809265137,11.34000015258789,11.039999961853027,11.079999923706055,35796500
|
|
2022-08-04,11.319999694824219,11.40999984741211,11.029999732971191,11.1899995803833,32093400
|
|
2022-08-05,11.449999809265137,11.619999885559082,10.850000381469727,11.010000228881836,50264800
|
|
2022-08-08,9.819999694824219,10.399999618530273,9.710000038146973,9.770000457763672,125272600
|
|
2022-08-09,9.25,9.569999694824219,9.010000228881836,9.539999961853027,58788900
|
|
2022-08-10,9.59000015258789,9.65999984741211,9.319999694824219,9.510000228881836,46054900
|
|
2022-08-11,9.420000076293945,10.050000190734863,9.399999618530273,9.760000228881836,44790900
|
|
2022-08-12,9.90999984741211,9.970000267028809,9.420000076293945,9.550000190734863,30638200
|
|
2022-08-15,9.90999984741211,10.100000381469727,9.760000228881836,9.819999694824219,33263400
|
|
2022-08-16,9.739999771118164,9.880000114440918,9.359999656677246,9.850000381469727,40603900
|
|
2022-08-17,9.430000305175781,9.619000434875488,9.329999923706055,9.5600004196167,33933600
|
|
2022-08-18,9.149999618530273,9.470000267028809,9.119999885559082,9.420000076293945,26365600
|
|
2022-08-19,8.510000228881836,9.010000228881836,8.479999542236328,9.0,40560200
|
|
2022-08-22,8.069999694824219,8.399999618530273,8.0600004196167,8.319999694824219,37824900
|
|
2022-08-23,8.010000228881836,8.279999732971191,8.0,8.100000381469727,25658500
|
|
2022-08-24,8.100000381469727,8.359999656677246,7.980000019073486,8.039999961853027,26576400
|
|
2022-08-25,8.420000076293945,8.430000305175781,8.050000190734863,8.220000267028809,25635600
|
|
2022-08-26,7.940000057220459,8.430000305175781,7.929999828338623,8.420000076293945,34150400
|
|
2022-08-29,7.809999942779541,7.998000144958496,7.760000228881836,7.820000171661377,28566200
|
|
2022-08-30,7.789999961853027,7.974999904632568,7.679999828338623,7.929999828338623,27189200
|
|
2022-08-31,7.71999979019165,8.0,7.699999809265137,7.949999809265137,28691500
|
|
2022-09-01,7.489999771118164,7.619999885559082,7.21999979019165,7.610000133514404,39079700
|
|
2022-09-02,7.400000095367432,7.670000076293945,7.349999904632568,7.670000076293945,25965000
|
|
2022-09-06,7.28000020980835,7.460000038146973,7.170000076293945,7.449999809265137,30429400
|
|
2022-09-07,7.389999866485596,7.429999828338623,7.179999828338623,7.269999980926514,30330000
|
|
2022-09-08,7.53000020980835,7.53000020980835,7.269999980926514,7.329999923706055,26303600
|
|
2022-09-09,7.789999961853027,7.820000171661377,7.639999866485596,7.679999828338623,27822300
|
|
2022-09-12,8.010000228881836,8.029999732971191,7.820000171661377,7.860000133514404,30544800
|
|
2022-09-13,7.480000019073486,7.659999847412109,7.449999809265137,7.630000114440918,29770700
|
|
2022-09-14,7.630000114440918,7.630000114440918,7.329999923706055,7.449999809265137,29422500
|
|
2022-09-15,8.010000228881836,8.100000381469727,7.449999809265137,7.46999979019165,51700600
|
|
2022-09-16,7.78000020980835,7.929999828338623,7.639999866485596,7.75,42155500
|
|
2022-09-19,7.860000133514404,7.860000133514404,7.579999923706055,7.639999866485596,29238800
|
|
2022-09-20,7.619999885559082,7.914999961853027,7.599999904632568,7.78000020980835,30349600
|
|
2022-09-21,7.690000057220459,8.069999694824219,7.65500020980835,7.71999979019165,36814500
|
|
2022-09-22,7.369999885559082,7.739999771118164,7.239999771118164,7.739999771118164,49138300
|
|
2022-09-23,7.400000095367432,7.420000076293945,7.130000114440918,7.199999809265137,34197300
|
|
2022-09-26,7.53000020980835,7.829999923706055,7.349999904632568,7.349999904632568,45429800
|
|
2022-09-27,7.630000114440918,7.835000038146973,7.460000038146973,7.690000057220459,31794700
|
|
2022-09-28,7.940000057220459,8.0,7.619999885559082,7.630000114440918,31955900
|
|
2022-09-29,8.079999923706055,8.329999923706055,7.78000020980835,8.050000190734863,57845800
|
|
2022-09-30,8.130000114440918,8.5,7.9710001945495605,8.010000228881836,47454800
|
|
2022-10-03,8.239999771118164,8.300000190734863,7.96999979019165,8.145000457763672,35524000
|
|
2022-10-04,8.460000038146973,8.609999656677246,8.34000015258789,8.479999542236328,36313300
|
|
2022-10-05,8.420000076293945,8.484999656677246,8.074999809265137,8.260000228881836,37790200
|
|
2022-10-06,8.470000267028809,8.600000381469727,8.3149995803833,8.399999618530273,27653400
|
|
2022-10-07,8.149999618530273,8.279999732971191,8.109999656677246,8.260000228881836,29550500
|
|
2022-10-10,8.0600004196167,8.180000305175781,7.880000114440918,8.170000076293945,26923300
|
|
2022-10-11,8.039999961853027,8.295000076293945,7.699999809265137,7.989999771118164,40775800
|
|
2022-10-12,8.069999694824219,8.100000381469727,7.820000171661377,8.0600004196167,30201600
|
|
2022-10-13,8.079999923706055,8.199999809265137,7.565000057220459,7.739999771118164,36040900
|
|
2022-10-14,7.53000020980835,8.3100004196167,7.53000020980835,8.229999542236328,37430100
|
|
2022-10-17,7.940000057220459,8.0600004196167,7.690000057220459,7.710000038146973,31751700
|
|
2022-10-18,8.15999984741211,8.329999923706055,8.039999961853027,8.149999618530273,37120400
|
|
2022-10-19,7.909999847412109,8.125,7.84499979019165,8.0600004196167,26594000
|
|
2022-10-20,8.039999961853027,8.260000228881836,7.730000019073486,7.730000019073486,26689500
|
|
2022-10-21,8.289999961853027,8.319999694824219,7.809999942779541,7.929999828338623,30705700
|
|
2022-10-24,8.270000457763672,8.300000190734863,8.010000228881836,8.300000190734863,28062200
|
|
2022-10-25,8.65999984741211,8.65999984741211,8.359999656677246,8.359999656677246,31001500
|
|
2022-10-26,8.569999694824219,9.050000190734863,8.390000343322754,8.479999542236328,33530900
|
|
2022-10-27,8.600000381469727,8.779999732971191,8.460000038146973,8.680000305175781,28940800
|
|
2022-10-28,8.640000343322754,8.65999984741211,8.364999771118164,8.550000190734863,20697400
|
|
2022-10-31,8.789999961853027,8.829999923706055,8.430000305175781,8.59000015258789,31376100
|
|
2022-11-01,8.649999618530273,9.0600004196167,8.5600004196167,8.989999771118164,29800000
|
|
2022-11-02,8.220000267028809,8.760000228881836,8.199999809265137,8.699999809265137,36042600
|
|
2022-11-03,8.079999923706055,8.300000190734863,7.869999885559082,8.069999694824219,36419500
|
|
2022-11-04,7.929999828338623,8.199999809265137,7.650000095367432,8.1899995803833,64338900
|
|
2022-11-07,7.019999980926514,7.849999904632568,6.889999866485596,7.78000020980835,99332800
|
|
2022-11-08,7.210000038146973,7.420000076293945,6.909999847412109,7.079999923706055,56353900
|
|
2022-11-09,6.980000019073486,7.184999942779541,6.949999809265137,7.119999885559082,42517300
|
|
2022-11-10,7.639999866485596,7.96999979019165,7.429999828338623,7.460000038146973,58579800
|
|
2022-11-11,8.40999984741211,8.420000076293945,7.375,7.480000019073486,55324100
|
|
2022-11-14,8.100000381469727,8.319999694824219,7.953000068664551,8.180000305175781,37402700
|
|
2022-11-15,8.34000015258789,8.470000267028809,8.154999732971191,8.449999809265137,34454100
|
|
2022-11-16,8.0600004196167,8.239999771118164,8.0,8.180000305175781,28436000
|
|
2022-11-17,7.619999885559082,7.880000114440918,7.525000095367432,7.829999923706055,33746500
|
|
2022-11-18,7.389999866485596,7.789999961853027,7.309999942779541,7.760000228881836,27245200
|
|
2022-11-21,7.190000057220459,7.320000171661377,7.070000171661377,7.309999942779541,36605600
|
|
2022-11-22,7.21999979019165,7.25,6.980000019073486,7.179999828338623,27327800
|
|
2022-11-23,7.369999885559082,7.420000076293945,7.119999885559082,7.25,24182900
|
|
2022-11-25,7.28000020980835,7.339000225067139,7.190000057220459,7.320000171661377,10824400
|
|
2022-11-28,7.159999847412109,7.400000095367432,7.150000095367432,7.230000019073486,19438000
|
|
2022-11-29,7.079999923706055,7.300000190734863,7.050000190734863,7.199999809265137,22150800
|
|
2022-11-30,7.5,7.510000228881836,7.0329999923706055,7.139999866485596,32745700
|
|
2022-12-01,7.860000133514404,7.880000114440918,7.46999979019165,7.510000228881836,34424400
|
|
2022-12-02,7.659999847412109,7.760000228881836,7.5,7.614999771118164,18794000
|
|
2022-12-05,7.190000057220459,7.695000171661377,7.105000019073486,7.619999885559082,32158200
|
|
2022-12-06,6.989999771118164,7.195000171661377,6.880000114440918,7.190000057220459,32868100
|
|
2022-12-07,7.070000171661377,7.349999904632568,7.019999980926514,7.079999923706055,28351600
|
|
2022-12-08,7.119999885559082,7.269999980926514,6.940000057220459,7.099999904632568,23107700
|
|
2022-12-09,7.110000133514404,7.190000057220459,7.03000020980835,7.059999942779541,23367300
|
|
2022-12-12,7.289999961853027,7.309999942779541,7.090000152587891,7.110000133514404,22672400
|
|
2022-12-13,7.5,7.96999979019165,7.489999771118164,7.730000019073486,41033800
|
|
2022-12-14,7.349999904632568,7.599999904632568,7.264999866485596,7.5,22653800
|
|
2022-12-15,7.010000228881836,7.297999858856201,7.010000228881836,7.170000076293945,25417100
|
|
2022-12-16,6.900000095367432,7.079999923706055,6.760000228881836,7.019999980926514,32655600
|
|
2022-12-19,6.349999904632568,6.829999923706055,6.320000171661377,6.800000190734863,41511600
|
|
2022-12-20,6.309999942779541,6.539999961853027,6.199999809265137,6.289999961853027,30215600
|
|
2022-12-21,6.5,6.519999980926514,6.039999961853027,6.239999771118164,34408600
|
|
2022-12-22,6.320000171661377,6.380000114440918,6.179999828338623,6.369999885559082,28066000
|
|
2022-12-23,6.289999961853027,6.300000190734863,6.070000171661377,6.269999980926514,20419000
|
|
2022-12-27,6.0,6.21999979019165,5.920000076293945,6.150000095367432,34573300
|
|
2022-12-28,6.070000171661377,6.170000076293945,5.949999809265137,5.980000019073486,30096800
|
|
2022-12-29,6.400000095367432,6.525000095367432,6.099999904632568,6.099999904632568,42694200
|
|
2022-12-30,6.420000076293945,6.420000076293945,6.190000057220459,6.190000057220459,27830900
|
|
2023-01-03,6.389999866485596,6.639999866485596,6.275000095367432,6.579999923706055,29969900
|
|
2023-01-04,6.579999923706055,6.675000190734863,6.369999885559082,6.480000019073486,31660500
|
|
2023-01-05,6.320000171661377,6.489999771118164,6.25,6.449999809265137,34186000
|
|
2023-01-06,6.400000095367432,6.449999809265137,6.090000152587891,6.400000095367432,30596400
|
|
2023-01-09,6.5,6.670000076293945,6.400000095367432,6.489999771118164,31028900
|
|
2023-01-10,6.699999809265137,6.71999979019165,6.489999771118164,6.5,28236600
|
|
2023-01-11,6.980000019073486,6.989999771118164,6.760000228881836,6.840000152587891,25936700
|
|
2023-01-12,7.010000228881836,7.050000190734863,6.78000020980835,7.010000228881836,30152500
|
|
2023-01-13,6.960000038146973,7.010000228881836,6.809999942779541,6.840000152587891,20981000
|
|
2023-01-17,7.070000171661377,7.150000095367432,6.730000019073486,6.989999771118164,30910300
|
|
2023-01-18,6.900000095367432,7.300000190734863,6.880000114440918,7.15500020980835,32743400
|
|
2023-01-19,6.730000019073486,6.894999980926514,6.670000076293945,6.800000190734863,24841700
|
|
2023-01-20,7.019999980926514,7.059999942779541,6.71999979019165,6.760000228881836,28751700
|
|
2023-01-23,7.380000114440918,7.409999847412109,6.991000175476074,7.03000020980835,31633300
|
|
2023-01-24,7.019999980926514,7.420000076293945,7.0,7.0,22649500
|
|
2023-01-25,7.21999979019165,7.269999980926514,6.690000057220459,6.920000076293945,37147900
|
|
2023-01-26,7.239999771118164,7.449999809265137,7.039999961853027,7.369999885559082,28005600
|
|
2023-01-27,7.550000190734863,7.730000019073486,7.139999866485596,7.190000057220459,37555200
|
|
2023-01-30,7.369999885559082,7.610000133514404,7.360000133514404,7.5,28567800
|
|
2023-01-31,7.78000020980835,7.820000171661377,7.380000114440918,7.409999847412109,40984000
|
|
2023-02-01,8.199999809265137,8.220000267028809,7.679999828338623,7.730000019073486,50123700
|
|
2023-02-02,8.989999771118164,9.210000038146973,8.470000267028809,8.510000228881836,71889700
|
|
2023-02-03,8.40999984741211,8.899999618530273,8.373000144958496,8.539999961853027,64785500
|
|
2023-02-06,8.3100004196167,8.53499984741211,8.239999771118164,8.3100004196167,38845500
|
|
2023-02-07,8.329999923706055,8.40999984741211,8.0600004196167,8.329999923706055,42201800
|
|
2023-02-08,8.220000267028809,8.569999694824219,8.170000076293945,8.25,35105500
|
|
2023-02-09,7.949999809265137,8.430000305175781,7.940000057220459,8.34000015258789,33366700
|
|
2023-02-10,7.510000228881836,7.860000133514404,7.460000038146973,7.789999961853027,43042400
|
|
2023-02-13,7.610000133514404,7.775000095367432,7.449999809265137,7.579999923706055,87397100
|
|
2023-02-14,9.220000267028809,9.295000076293945,8.229999542236328,8.59000015258789,216055200
|
|
2023-02-15,10.109999656677246,10.229999542236328,9.109999656677246,9.15999984741211,153210400
|
|
2023-02-16,9.710000038146973,10.3100004196167,9.600000381469727,9.649999618530273,88638800
|
|
2023-02-17,9.199999809265137,9.710000038146973,9.085000038146973,9.569999694824219,62137800
|
|
2023-02-21,8.470000267028809,9.100000381469727,8.399999618530273,9.010000228881836,65226600
|
|
2023-02-22,8.359999656677246,8.625,8.15999984741211,8.479999542236328,55346000
|
|
2023-02-23,8.170000076293945,8.479999542236328,7.909999847412109,8.420000076293945,60015500
|
|
2023-02-24,8.09000015258789,8.199999809265137,7.869999885559082,7.940000057220459,41518600
|
|
2023-02-27,8.029999732971191,8.229999542236328,7.960000038146973,8.119999885559082,35270000
|
|
2023-02-28,7.840000152587891,8.097000122070312,7.800000190734863,7.960000038146973,32937000
|
|
2023-03-01,7.690000057220459,7.909999847412109,7.690000057220459,7.829999923706055,27939100
|
|
2023-03-02,7.96999979019165,8.029999732971191,7.559999942779541,7.590000152587891,36538700
|
|
2023-03-03,8.329999923706055,8.5,8.0,8.0,43229100
|
|
2023-03-06,8.279999732971191,8.449999809265137,8.199999809265137,8.34000015258789,28316200
|
|
2023-03-07,8.279999732971191,8.425000190734863,8.1899995803833,8.274999618530273,26819600
|
|
2023-03-08,8.130000114440918,8.579999923706055,8.0600004196167,8.359999656677246,38723600
|
|
2023-03-09,7.690000057220459,8.260000228881836,7.679999828338623,8.069999694824219,29005900
|
|
2023-03-10,7.349999904632568,7.679999828338623,7.28000020980835,7.590000152587891,41953600
|
|
2023-03-13,7.869999885559082,8.149999618530273,7.190000057220459,7.289999961853027,63183500
|
|
2023-03-14,7.889999866485596,8.140000343322754,7.78000020980835,8.050000190734863,33460100
|
|
2023-03-15,7.900000095367432,7.989999771118164,7.699999809265137,7.809999942779541,28217400
|
|
2023-03-16,7.980000019073486,8.079999923706055,7.860000133514404,8.010000228881836,20255400
|
|
2023-03-17,7.880000114440918,8.029999732971191,7.840000152587891,7.929999828338623,20920800
|
|
2023-03-20,8.079999923706055,8.095000267028809,7.71999979019165,7.764999866485596,25497400
|
|
2023-03-21,8.449999809265137,8.510000228881836,8.170000076293945,8.199999809265137,27104500
|
|
2023-03-22,8.210000038146973,8.619999885559082,8.199999809265137,8.4399995803833,34151000
|
|
2023-03-23,8.329999923706055,8.5600004196167,8.15999984741211,8.319999694824219,22662200
|
|
2023-03-24,8.199999809265137,8.350000381469727,8.0600004196167,8.289999961853027,17901200
|
|
2023-03-27,8.039999961853027,8.319999694824219,7.940000057220459,8.149999618530273,20666800
|
|
2023-03-28,8.0,8.119999885559082,7.96999979019165,8.0600004196167,14860500
|
|
2023-03-29,8.220000267028809,8.25,8.050999641418457,8.09000015258789,15339700
|
|
2023-03-30,8.149999618530273,8.380000114440918,8.050000190734863,8.329999923706055,21001600
|
|
2023-03-31,8.449999809265137,8.479999542236328,8.079999923706055,8.149999618530273,26174800
|
|
2023-04-03,8.380000114440918,8.529999732971191,8.210000038146973,8.369999885559082,22512000
|
|
2023-04-04,8.350000381469727,8.539999961853027,8.229999542236328,8.529999732971191,23961200
|
|
2023-04-05,7.980000019073486,8.649999618530273,7.840000152587891,8.630000114440918,54946900
|
|
2023-04-06,8.09000015258789,8.140000343322754,7.789999961853027,7.880000114440918,23488600
|
|
2023-04-10,8.390000343322754,8.4399995803833,7.900000095367432,8.0,29184700
|
|
2023-04-11,8.609999656677246,8.789999961853027,8.34000015258789,8.350000381469727,35617900
|
|
2023-04-12,8.329999923706055,8.774999618530273,8.300000190734863,8.75,28771300
|
|
2023-04-13,8.579999923706055,8.699999809265137,8.430000305175781,8.5,27983300
|
|
2023-04-14,8.8100004196167,8.90999984741211,8.470000267028809,8.529999732971191,42364500
|
|
2023-04-17,8.800000190734863,9.039999961853027,8.779999732971191,8.8100004196167,26047500
|
|
2023-04-18,8.729999542236328,9.020000457763672,8.720000267028809,8.930000305175781,21185300
|
|
2023-04-19,8.489999771118164,8.657999992370605,8.479999542236328,8.579999923706055,18193700
|
|
2023-04-20,8.149999618530273,8.5,8.130000114440918,8.289999961853027,23573000
|
|
2023-04-21,8.180000305175781,8.220000267028809,8.09000015258789,8.140000343322754,14896700
|
|
2023-04-24,8.100000381469727,8.25,7.940000057220459,8.15999984741211,20439300
|
|
2023-04-25,7.739999771118164,8.020000457763672,7.730000019073486,8.0,21849100
|
|
2023-04-26,7.739999771118164,7.909999847412109,7.650000095367432,7.869999885559082,21396700
|
|
2023-04-27,7.820000171661377,7.909999847412109,7.71999979019165,7.829999923706055,21385500
|
|
2023-04-28,7.75,8.0,7.619999885559082,7.769999980926514,24924400
|
|
2023-05-01,7.78000020980835,7.820000171661377,7.659999847412109,7.75,19134200
|
|
2023-05-02,7.590000152587891,7.909999847412109,7.429999828338623,7.71999979019165,38008000
|
|
2023-05-03,7.559999942779541,7.679999828338623,7.449999809265137,7.619999885559082,24322400
|
|
2023-05-04,7.380000114440918,7.519999980926514,7.28000020980835,7.46999979019165,29989300
|
|
2023-05-05,7.409999847412109,7.550000190734863,7.320000171661377,7.440000057220459,45601300
|
|
2023-05-08,7.739999771118164,7.855000019073486,7.590000152587891,7.639999866485596,105304000
|
|
2023-05-09,9.550000190734863,9.6899995803833,8.654999732971191,9.220000267028809,223573300
|
|
2023-05-10,9.9399995803833,10.300000190734863,9.460000038146973,9.729999542236328,149375000
|
|
2023-05-11,9.880000114440918,10.159000396728516,9.710000038146973,10.140000343322754,73754100
|
|
2023-05-12,9.5,10.010000228881836,9.470000267028809,9.859999656677246,62031700
|
|
2023-05-15,9.520000457763672,9.600000381469727,9.020000457763672,9.210000038146973,53555500
|
|
2023-05-16,9.470000267028809,9.630000114440918,9.350000381469727,9.399999618530273,42311900
|
|
2023-05-17,10.25,10.28499984741211,9.460000038146973,9.539999961853027,63834500
|
|
2023-05-18,11.739999771118164,11.8100004196167,10.390000343322754,10.460000038146973,171402300
|
|
2023-05-19,11.710000038146973,12.40999984741211,11.520000457763672,11.970000267028809,148321300
|
|
2023-05-22,11.84000015258789,12.104999542236328,11.390000343322754,11.619999885559082,76377100
|
|
2023-05-23,12.640000343322754,13.420000076293945,11.869999885559082,11.949999809265137,148701800
|
|
2023-05-24,12.229999542236328,12.430000305175781,11.819999694824219,12.050000190734863,90496900
|
|
2023-05-25,12.84000015258789,13.220000267028809,12.34000015258789,13.180000305175781,106557800
|
|
2023-05-26,13.649999618530273,14.194999694824219,12.819999694824219,12.84000015258789,127311200
|
|
2023-05-30,14.710000038146973,15.005000114440918,14.239999771118164,14.4399995803833,159089300
|
|
2023-05-31,14.710000038146973,14.789999961853027,13.819999694824219,14.1899995803833,130392200
|
|
2023-06-01,14.539999961853027,15.220000267028809,14.199999809265137,14.460000038146973,126015100
|
|
2023-06-02,14.520000457763672,15.029999732971191,14.15999984741211,14.649999618530273,79328400
|
|
2023-06-05,15.239999771118164,15.699999809265137,14.364999771118164,14.364999771118164,109017800
|
|
2023-06-06,15.460000038146973,15.579999923706055,14.920000076293945,15.300000190734863,74284300
|
|
2023-06-07,14.6899995803833,17.15999984741211,14.520000457763672,16.010000228881836,227244100
|
|
2023-06-08,15.1899995803833,15.59000015258789,14.390000343322754,14.4399995803833,115591600
|
|
2023-06-09,15.020000457763672,15.979999542236328,14.819999694824219,15.359999656677246,93983400
|
|
2023-06-12,15.649999618530273,16.030000686645508,15.329999923706055,15.4399995803833,89900400
|
|
2023-06-13,16.0,16.270000457763672,15.163000106811523,16.18000030517578,112765900
|
|
2023-06-14,15.90999984741211,16.190000534057617,15.4399995803833,15.930000305175781,70871900
|
|
2023-06-15,16.600000381469727,16.790000915527344,15.489999771118164,15.65999984741211,91200900
|
|
2023-06-16,16.299999237060547,16.90999984741211,16.010000228881836,16.8700008392334,90473900
|
|
2023-06-20,15.789999961853027,16.889999389648438,15.579999923706055,15.989999771118164,81335000
|
|
2023-06-21,14.640000343322754,15.755000114440918,14.369999885559082,15.65999984741211,97885000
|
|
2023-06-22,14.050000190734863,14.4399995803833,13.859999656677246,14.300000190734863,103461000
|
|
2023-06-23,14.029999732971191,14.140000343322754,13.5600004196167,13.640000343322754,74640600
|
|
2023-06-26,13.9399995803833,14.420000076293945,13.829999923706055,13.869999885559082,50679900
|
|
2023-06-27,14.609999656677246,14.760000228881836,13.960000038146973,14.220000267028809,55410500
|
|
2023-06-28,15.279999732971191,15.430000305175781,14.46500015258789,14.529999732971191,66001000
|
|
2023-06-29,15.199999809265137,15.569999694824219,15.0600004196167,15.399999618530273,46300900
|
|
2023-06-30,15.329999923706055,15.800000190734863,15.229999542236328,15.479999542236328,42081000
|
|
2023-07-03,15.520000457763672,15.59000015258789,15.1899995803833,15.489999771118164,26037400
|
|
2023-07-05,15.699999809265137,15.770000457763672,15.229999542236328,15.425000190734863,39179900
|
|
2023-07-06,15.130000114440918,15.383000373840332,14.619999885559082,15.319999694824219,56534000
|
|
2023-07-07,15.34000015258789,15.899999618530273,15.1899995803833,15.229999542236328,48109800
|
|
2023-07-10,16.299999237060547,16.329999923706055,14.944999694824219,15.369999885559082,62823600
|
|
2023-07-11,16.489999771118164,16.93000030517578,16.149999618530273,16.469999313354492,63236600
|
|
2023-07-12,16.59000015258789,16.940000534057617,16.40999984741211,16.780000686645508,50079400
|
|
2023-07-13,16.739999771118164,17.260000228881836,16.631000518798828,16.700000762939453,58397800
|
|
2023-07-14,16.399999618530273,17.0,16.270000457763672,16.760000228881836,45018700
|
|
2023-07-17,17.399999618530273,17.59000015258789,16.31999969482422,16.420000076293945,63505000
|
|
2023-07-18,18.079999923706055,18.1299991607666,17.190000534057617,17.8799991607666,87365700
|
|
2023-07-19,18.049999237060547,18.9950008392334,17.760000228881836,18.020000457763672,89044600
|
|
2023-07-20,17.1299991607666,18.0,16.979999542236328,17.540000915527344,62711600
|
|
2023-07-21,16.43000030517578,17.489999771118164,16.0,17.469999313354492,63260300
|
|
2023-07-24,16.31999969482422,16.690000534057617,16.1200008392334,16.610000610351562,36133600
|
|
2023-07-25,16.549999237060547,16.860000610351562,16.350000381469727,16.350000381469727,36612900
|
|
2023-07-26,16.43000030517578,16.690000534057617,16.1299991607666,16.399999618530273,35804800
|
|
2023-07-27,16.149999618530273,17.190000534057617,16.0,16.799999237060547,50685200
|
|
2023-07-28,17.809999465942383,17.969999313354492,16.739999771118164,17.209999084472656,106125600
|
|
2023-07-31,19.84000015258789,19.9950008392334,18.3799991607666,18.81999969482422,142173800
|
|
2023-08-01,19.989999771118164,20.239999771118164,19.229999542236328,19.459999084472656,99336200
|
|
2023-08-02,18.969999313354492,19.6200008392334,18.149999618530273,19.260000228881836,98215800
|
|
2023-08-03,18.709999084472656,19.299999237060547,18.610000610351562,18.6299991607666,54345900
|
|
2023-08-04,18.200000762939453,19.079999923706055,18.079999923706055,18.874000549316406,71979800
|
|
2023-08-07,17.989999771118164,18.389999389648438,17.010000228881836,18.25,133808400
|
|
2023-08-08,17.040000915527344,17.489999771118164,16.100000381469727,17.489999771118164,143014200
|
|
2023-08-09,15.25,16.920000076293945,15.100000381469727,16.760000228881836,126230400
|
|
2023-08-10,15.40999984741211,15.869999885559082,15.25,15.4399995803833,73129100
|
|
2023-08-11,15.40999984741211,15.579999923706055,14.90999984741211,15.050000190734863,56489900
|
|
2023-08-14,15.720000267028809,15.739999771118164,14.949999809265137,15.199999809265137,47511400
|
|
2023-08-15,15.369999885559082,15.869999885559082,15.289999961853027,15.609999656677246,44000400
|
|
2023-08-16,15.449999809265137,15.725000381469727,15.119999885559082,15.210000038146973,40394600
|
|
2023-08-17,14.149999618530273,15.437000274658203,14.03499984741211,15.390000343322754,91086700
|
|
2023-08-18,14.399999618530273,14.600000381469727,13.680000305175781,13.880000114440918,70047000
|
|
2023-08-21,14.5,14.779999732971191,14.34000015258789,14.420000076293945,43206200
|
|
2023-08-22,14.670000076293945,15.130000114440918,14.630000114440918,14.760000228881836,52106900
|
|
2023-08-23,15.300000190734863,15.470000267028809,14.420000076293945,14.5,53523300
|
|
2023-08-24,14.140000343322754,15.710000038146973,13.875,15.699999809265137,93586200
|
|
2023-08-25,14.529999732971191,14.649999618530273,14.010000228881836,14.140000343322754,55668900
|
|
2023-08-28,14.640000343322754,14.880000114440918,14.5,14.6899995803833,35964700
|
|
2023-08-29,15.399999618530273,15.630000114440918,14.5,14.600000381469727,47213200
|
|
2023-08-30,16.329999923706055,16.350000381469727,15.329999923706055,15.460000038146973,65674100
|
|
2023-08-31,14.979999542236328,15.850000381469727,14.649999618530273,15.600000381469727,101517200
|
|
2023-09-01,15.180000305175781,15.364999771118164,14.829999923706055,15.15999984741211,45107800
|
|
2023-09-05,15.210000038146973,15.420000076293945,14.899999618530273,15.079999923706055,33818400
|
|
2023-09-06,15.300000190734863,15.619999885559082,15.079999923706055,15.170000076293945,38738100
|
|
2023-09-07,15.210000038146973,15.239999771118164,14.289999961853027,14.880000114440918,51798800
|
|
2023-09-08,15.130000114440918,15.609999656677246,15.085000038146973,15.119999885559082,33862000
|
|
2023-09-11,15.789999961853027,16.100000381469727,15.359999656677246,15.40999984741211,55294700
|
|
2023-09-12,15.59000015258789,16.149999618530273,15.430000305175781,15.460000038146973,39497900
|
|
2023-09-13,15.600000381469727,15.850000381469727,15.420000076293945,15.630000114440918,34354400
|
|
2023-09-14,15.829999923706055,16.040000915527344,15.470000267028809,15.6899995803833,38572500
|
|
2023-09-15,15.329999923706055,15.899999618530273,15.170000076293945,15.770000457763672,56161900
|
|
2023-09-18,15.460000038146973,15.630000114440918,15.069999694824219,15.180000305175781,37404100
|
|
2023-09-19,15.149999618530273,15.519000053405762,14.949999809265137,15.34000015258789,37804800
|
|
2023-09-20,14.739999771118164,15.425000190734863,14.732999801635742,15.25,37640500
|
|
2023-09-21,14.0,14.598999977111816,13.680000305175781,14.34000015258789,72831500
|
|
2023-09-22,14.130000114440918,14.414999961853027,14.029999732971191,14.229999542236328,47714500
|
|
2023-09-25,14.220000267028809,14.239999771118164,13.819999694824219,14.0,39693900
|
|
2023-09-26,13.960000038146973,14.170000076293945,13.880000114440918,13.949999809265137,37276200
|
|
2023-09-27,14.850000381469727,14.960000038146973,14.15999984741211,14.199999809265137,62780600
|
|
2023-09-28,15.770000457763672,15.960000038146973,14.824999809265137,15.140000343322754,66590800
|
|
2023-09-29,16.0,16.809999465942383,15.960000038146973,16.110000610351562,77919600
|
|
2023-10-02,15.880000114440918,16.440000534057617,15.770000457763672,16.030000686645508,41043900
|
|
2023-10-03,14.899999618530273,15.770000457763672,14.819999694824219,15.609999656677246,51578100
|
|
2023-10-04,15.729999542236328,15.850000381469727,15.15999984741211,15.460000038146973,52786200
|
|
2023-10-05,15.8100004196167,15.899999618530273,15.40999984741211,15.5600004196167,49648100
|
|
2023-10-06,16.610000610351562,16.69499969482422,15.510000228881836,15.5600004196167,65511400
|
|
2023-10-09,17.610000610351562,17.829999923706055,16.219999313354492,16.25,106161200
|
|
2023-10-10,17.799999237060547,18.399999618530273,17.6200008392334,18.059999465942383,99971500
|
|
2023-10-11,17.920000076293945,18.440000534057617,17.729999542236328,17.8700008392334,55745600
|
|
2023-10-12,17.940000534057617,18.239999771118164,17.551000595092773,17.920000076293945,57940900
|
|
2023-10-13,17.360000610351562,18.15999984741211,17.270000457763672,18.059999465942383,54541600
|
|
2023-10-16,17.360000610351562,17.459999084472656,16.670000076293945,17.209999084472656,44987300
|
|
2023-10-17,17.84000015258789,18.030000686645508,16.90999984741211,17.0,54401300
|
|
2023-10-18,17.200000762939453,18.219999313354492,17.190000534057617,17.809999465942383,44208300
|
|
2023-10-19,17.059999465942383,17.579999923706055,16.969999313354492,17.440000534057617,46303200
|
|
2023-10-20,16.110000610351562,16.940000534057617,15.8100004196167,16.850000381469727,63738300
|
|
2023-10-23,16.200000762939453,16.34000015258789,15.210000038146973,15.899999618530273,55967200
|
|
2023-10-24,16.639999389648438,16.93000030517578,16.299999237060547,16.3799991607666,39833800
|
|
2023-10-25,15.59000015258789,16.6299991607666,15.579999923706055,16.56999969482422,46706500
|
|
2023-10-26,15.289999961853027,15.90999984741211,15.050000190734863,15.600000381469727,49351800
|
|
2023-10-27,15.069999694824219,15.600000381469727,14.960000038146973,15.479999542236328,39913600
|
|
2023-10-30,14.6899995803833,15.289999961853027,14.5600004196167,15.270000457763672,46886400
|
|
2023-10-31,14.800000190734863,15.010000228881836,14.550000190734863,14.579999923706055,40195400
|
|
2023-11-01,14.920000076293945,14.960000038146973,14.479999542236328,14.800000190734863,54419100
|
|
2023-11-02,17.969999313354492,18.299999237060547,17.209999084472656,17.479999542236328,170406800
|
|
2023-11-03,18.889999389648438,19.07900047302246,17.760000228881836,18.020000457763672,109039500
|
|
2023-11-06,18.540000915527344,19.079999923706055,17.93000030517578,18.989999771118164,79952600
|
|
2023-11-07,18.799999237060547,19.170000076293945,18.530000686645508,18.860000610351562,56289100
|
|
2023-11-08,18.489999771118164,18.93000030517578,18.149999618530273,18.850000381469727,46063100
|
|
2023-11-09,18.270000457763672,18.8700008392334,18.15999984741211,18.65999984741211,48454200
|
|
2023-11-10,19.670000076293945,19.719999313354492,18.059999465942383,18.155000686645508,92748000
|
|
2023-11-13,19.709999084472656,19.8799991607666,19.299999237060547,19.59000015258789,74877500
|
|
2023-11-14,19.940000534057617,20.100000381469727,19.5,20.0,83230500
|
|
2023-11-15,19.950000762939453,20.3700008392334,19.611000061035156,19.899999618530273,75533500
|
|
2023-11-16,19.770000457763672,19.875,19.290000915527344,19.799999237060547,49942800
|
|
2023-11-17,20.489999771118164,20.579999923706055,19.659000396728516,19.68000030517578,69497400
|
|
2023-11-20,21.34000015258789,21.600000381469727,20.559999465942383,20.649999618530273,90270000
|
|
2023-11-21,19.799999237060547,21.850000381469727,19.719999313354492,21.110000610351562,106643300
|
|
2023-11-22,19.690000534057617,20.440000534057617,19.329999923706055,20.260000228881836,68326000
|
|
2023-11-24,19.200000762939453,19.600000381469727,18.93000030517578,19.3799991607666,39800400
|
|
2023-11-27,19.079999923706055,19.5,18.6200008392334,19.1299991607666,58808200
|
|
2023-11-28,19.709999084472656,19.799999237060547,19.030000686645508,19.110000610351562,54170700
|
|
2023-11-29,19.84000015258789,20.309999465942383,19.780000686645508,19.94499969482422,62782100
|
|
2023-11-30,20.049999237060547,20.229999542236328,19.68000030517578,19.940000534057617,55501000
|
|
2023-12-01,20.270000457763672,20.290000915527344,19.549999237060547,19.93000030517578,61336000
|
|
2023-12-04,18.399999618530273,19.899999618530273,18.270000457763672,19.75,104948500
|
|
2023-12-05,18.299999237060547,18.549999237060547,17.959999084472656,18.25,54460800
|
|
2023-12-06,17.1299991607666,17.829999923706055,17.049999237060547,17.690000534057617,96111000
|
|
2023-12-07,17.219999313354492,17.479999542236328,17.079999923706055,17.219999313354492,56455000
|
|
2023-12-08,17.770000457763672,17.920000076293945,17.09000015258789,17.18000030517578,57404600
|
|
2023-12-11,17.770000457763672,18.280000686645508,17.700000762939453,17.969999313354492,50929600
|
|
2023-12-12,17.5,17.8799991607666,17.229999542236328,17.690000534057617,46231900
|
|
2023-12-13,17.8700008392334,17.899999618530273,17.219999313354492,17.649999618530273,52682600
|
|
2023-12-14,18.209999084472656,18.579999923706055,17.719999313354492,18.170000076293945,67462800
|
|
2023-12-15,18.200000762939453,19.149999618530273,18.040000915527344,18.670000076293945,93004400
|
|
2023-12-18,17.84000015258789,18.575000762939453,17.770000457763672,18.209999084472656,60188100
|
|
2023-12-19,17.950000762939453,18.190000534057617,17.84000015258789,17.979999542236328,43530300
|
|
2023-12-20,17.25,17.920000076293945,17.190000534057617,17.8700008392334,58666900
|
|
2023-12-21,17.59000015258789,17.739999771118164,17.420000076293945,17.530000686645508,30493600
|
|
2023-12-22,17.40999984741211,17.700000762939453,17.325000762939453,17.700000762939453,33615000
|
|
2023-12-26,17.68000030517578,17.7450008392334,17.329999923706055,17.440000534057617,31750700
|
|
2023-12-27,17.469999313354492,17.90999984741211,17.450000762939453,17.780000686645508,32918400
|
|
2023-12-28,17.559999465942383,17.84000015258789,17.420000076293945,17.459999084472656,38990000
|
|
2023-12-29,17.170000076293945,17.639999389648438,17.100000381469727,17.520000457763672,38805000
|
|
2024-01-02,16.579999923706055,16.950000762939453,16.5,16.950000762939453,41626700
|
|
2024-01-03,16.09000015258789,16.3799991607666,16.010000228881836,16.1200008392334,46865200
|
|
2024-01-04,16.25,16.579999923706055,15.949999809265137,16.049999237060547,39937700
|
|
2024-01-05,15.979999542236328,16.128000259399414,15.663999557495117,15.699999809265137,57628800
|
|
2024-01-08,16.670000076293945,16.889999389648438,16.139999389648438,16.219999313354492,49090000
|
|
2024-01-09,16.389999389648438,16.6299991607666,16.280000686645508,16.510000228881836,35794500
|
|
2024-01-10,16.790000915527344,17.030000686645508,16.399999618530273,16.5,41254400
|
|
2024-01-11,16.68000030517578,16.93000030517578,16.170000076293945,16.809999465942383,39552400
|
|
2024-01-12,16.760000228881836,17.059999465942383,16.6200008392334,16.68000030517578,33861400
|
|
2024-01-16,16.530000686645508,16.739999771118164,16.290000915527344,16.59000015258789,32659300
|
|
2024-01-17,16.389999389648438,16.40999984741211,16.049999237060547,16.260000228881836,30832800
|
|
2024-01-18,16.399999618530273,16.809999465942383,16.100000381469727,16.75,35239700
|
|
2024-01-19,16.780000686645508,16.780000686645508,16.149999618530273,16.56999969482422,40538700
|
|
2024-01-22,17.600000381469727,18.350000381469727,17.43000030517578,17.459999084472656,85573900
|
|
2024-01-23,17.329999923706055,17.729999542236328,17.200000762939453,17.639999389648438,37794300
|
|
2024-01-24,16.75,17.649999618530273,16.735000610351562,17.510000228881836,42710700
|
|
2024-01-25,16.459999084472656,17.0,16.309999465942383,16.920000076293945,44589000
|
|
2024-01-26,16.350000381469727,16.75,16.34000015258789,16.399999618530273,28612200
|
|
2024-01-29,17.09000015258789,17.110000610351562,16.43000030517578,16.450000762939453,35987800
|
|
2024-01-30,16.739999771118164,17.239999771118164,16.65999984741211,17.040000915527344,36388200
|
|
2024-01-31,16.09000015258789,16.760000228881836,16.06999969482422,16.40999984741211,43582500
|
|
2024-02-01,16.329999923706055,16.48699951171875,16.030000686645508,16.209999084472656,40454400
|
|
2024-02-02,17.020000457763672,17.020000457763672,16.145000457763672,16.34000015258789,56983900
|
|
2024-02-05,16.719999313354492,17.8700008392334,16.479999542236328,17.559999465942383,167698300
|
|
2024-02-06,21.8700008392334,22.18000030517578,19.760000228881836,20.299999237060547,420501900
|
|
2024-02-07,23.600000381469727,23.8700008392334,21.3799991607666,21.600000381469727,254911100
|
|
2024-02-08,24.510000228881836,25.059999465942383,23.31999969482422,23.959999084472656,212671100
|
|
2024-02-09,24.3799991607666,25.110000610351562,23.56999969482422,25.040000915527344,149062000
|
|
2024-02-12,25.049999237060547,25.524999618530273,23.81999969482422,23.90999984741211,108173000
|
|
2024-02-13,24.010000228881836,24.65999984741211,23.309999465942383,23.530000686645508,102293300
|
|
2024-02-14,25.190000534057617,25.5,23.7549991607666,24.149999618530273,97227900
|
|
2024-02-15,25.40999984741211,25.459999084472656,24.709999084472656,25.040000915527344,70544300
|
|
2024-02-16,24.440000534057617,25.4950008392334,24.389999389648438,24.959999084472656,65212100
|
|
2024-02-20,23.399999618530273,24.0,22.71500015258789,23.84000015258789,93374300
|
|
2024-02-21,22.739999771118164,22.93000030517578,22.290000915527344,22.299999237060547,60411500
|
|
2024-02-22,23.59000015258789,23.950000762939453,23.049999237060547,23.770000457763672,64458200
|
|
2024-02-23,22.969999313354492,24.06999969482422,22.81999969482422,23.530000686645508,48840800
|
|
2024-02-26,23.559999465942383,23.8799991607666,22.940000534057617,23.030000686645508,46499500
|
|
2024-02-27,24.530000686645508,24.6200008392334,23.719999313354492,23.760000228881836,64967400
|
|
2024-02-28,24.420000076293945,24.84000015258789,24.2450008392334,24.520000457763672,47314000
|
|
2024-02-29,25.079999923706055,25.292999267578125,24.360000610351562,24.809999465942383,62753300
|
|
2024-03-01,24.93000030517578,25.690000534057617,24.53499984741211,25.299999237060547,63090500
|
|
2024-03-04,24.040000915527344,24.579999923706055,23.530000686645508,24.399999618530273,64320000
|
|
2024-03-05,23.809999465942383,24.409000396728516,23.43000030517578,23.959999084472656,49542300
|
|
2024-03-06,26.15999984741211,26.75,24.530000686645508,25.75,207386900
|
|
2024-03-07,26.459999084472656,27.5,26.3799991607666,27.010000228881836,117519300
|
|
2024-03-08,26.040000915527344,27.280000686645508,25.809999465942383,27.190000534057617,83969300
|
|
2024-03-11,25.350000381469727,26.829999923706055,25.290000915527344,25.889999389648438,60829300
|
|
2024-03-12,24.700000762939453,25.639999389648438,24.350000381469727,25.56999969482422,75202600
|
|
2024-03-13,25.0,25.440000534057617,24.600000381469727,24.700000762939453,59713000
|
|
2024-03-14,24.43000030517578,24.969999313354492,24.139999389648438,24.829999923706055,49214800
|
|
2024-03-15,23.489999771118164,24.100000381469727,23.420000076293945,23.850000381469727,61270500
|
|
2024-03-18,24.0,24.18000030517578,23.31999969482422,23.770000457763672,44083000
|
|
2024-03-19,23.799999237060547,23.829999923706055,22.920000076293945,23.5,43247200
|
|
2024-03-20,24.56999969482422,24.649999618530273,23.670000076293945,23.770000457763672,40273800
|
|
2024-03-21,24.489999771118164,25.329999923706055,24.440000534057617,25.299999237060547,37099600
|
|
2024-03-22,24.18000030517578,24.475000381469727,24.020000457763672,24.200000762939453,25354300
|
|
2024-03-25,24.510000228881836,24.6200008392334,24.049999237060547,24.1200008392334,29255900
|
|
2024-03-26,24.889999389648438,25.469999313354492,24.469999313354492,24.760000228881836,43610500
|
|
2024-03-27,24.510000228881836,25.479999542236328,24.260000228881836,25.0,38600100
|
|
2024-03-28,23.010000228881836,24.280000686645508,22.940000534057617,24.170000076293945,70008200
|
|
2024-04-01,22.860000610351562,23.209999084472656,22.399999618530273,22.979999542236328,41000000
|
|
2024-04-02,22.719999313354492,22.790000915527344,21.719999313354492,22.0,39770600
|
|
2024-04-03,22.700000762939453,23.010000228881836,22.3799991607666,22.440000534057617,30357400
|
|
2024-04-04,22.479999542236328,24.100000381469727,22.399999618530273,23.81999969482422,64995300
|
|
2024-04-05,22.959999084472656,23.31999969482422,22.30699920654297,22.420000076293945,38565800
|
|
2024-04-08,23.0,23.200000762939453,22.670000076293945,23.079999923706055,25022700
|
|
2024-04-09,22.809999465942383,23.086999893188477,22.459999084472656,23.010000228881836,27724500
|
|
2024-04-10,22.420000076293945,22.709999084472656,22.010000228881836,22.219999313354492,28642900
|
|
2024-04-11,22.84000015258789,22.90999984741211,22.25,22.649999618530273,26399400
|
|
2024-04-12,22.670000076293945,23.200000762939453,22.40999984741211,22.700000762939453,36348800
|
|
2024-04-15,21.899999618530273,23.1299991607666,21.829999923706055,22.790000915527344,38182100
|
|
2024-04-16,21.8799991607666,21.989999771118164,21.270000457763672,21.59000015258789,33869200
|
|
2024-04-17,21.309999465942383,22.110000610351562,21.219999313354492,22.010000228881836,30139800
|
|
2024-04-18,21.1299991607666,21.43000030517578,20.700000762939453,21.25,34550500
|
|
2024-04-19,20.469999313354492,21.43000030517578,20.329999923706055,20.979999542236328,39290300
|
|
2024-04-22,20.969999313354492,21.079999923706055,20.360000610351562,20.719999313354492,31894500
|
|
2024-04-23,21.639999389648438,22.059999465942383,21.229999542236328,21.25,36304600
|
|
2024-04-24,21.59000015258789,22.25,21.299999237060547,22.049999237060547,34426500
|
|
2024-04-25,21.709999084472656,21.739999771118164,20.65999984741211,20.81999969482422,26226700
|
|
2024-04-26,22.520000457763672,22.670000076293945,21.90999984741211,22.049999237060547,33119800
|
|
2024-04-29,22.829999923706055,23.09000015258789,22.545000076293945,22.75,30104900
|
|
2024-04-30,21.969999313354492,22.8700008392334,21.950000762939453,22.770000457763672,30511900
|
|
2024-05-01,22.1200008392334,22.829999923706055,21.6299991607666,21.93000030517578,34665900
|
|
2024-05-02,22.549999237060547,22.71500015258789,22.100000381469727,22.600000381469727,30396100
|
|
2024-05-03,23.329999923706055,23.639999389648438,22.90999984741211,23.479999542236328,55976400
|
|
2024-05-06,25.209999084472656,25.354999542236328,24.030000686645508,24.3700008392334,175936600
|
|
2024-05-07,21.399999618530273,22.700000762939453,21.350000381469727,21.989999771118164,161061600
|
|
2024-05-08,21.559999465942383,21.729999542236328,21.059999465942383,21.579999923706055,67582900
|
|
2024-05-09,21.139999389648438,21.579999923706055,20.940000534057617,21.489999771118164,54101900
|
|
2024-05-10,20.600000381469727,21.3700008392334,20.5,21.270000457763672,59845400
|
|
2024-05-13,20.940000534057617,21.190000534057617,20.600000381469727,20.600000381469727,37524800
|
|
2024-05-14,21.440000534057617,22.06999969482422,20.93000030517578,20.950000762939453,57894400
|
|
2024-05-15,21.670000076293945,21.809999465942383,21.184999465942383,21.729999542236328,39424000
|
|
2024-05-16,21.649999618530273,21.8700008392334,21.53499984741211,21.739999771118164,27416700
|
|
2024-05-17,21.760000228881836,22.16900062561035,21.559999465942383,21.780000686645508,30032300
|
|
2024-05-20,21.6200008392334,21.770000457763672,21.219999313354492,21.770000457763672,35255300
|
|
2024-05-21,21.239999771118164,21.450000762939453,21.1200008392334,21.34000015258789,27954000
|
|
2024-05-22,21.170000076293945,21.420000076293945,21.079999923706055,21.229999542236328,25212500
|
|
2024-05-23,20.719999313354492,21.520000457763672,20.6299991607666,21.389999389648438,36887600
|
|
2024-05-24,21.010000228881836,21.149999618530273,20.649999618530273,20.719999313354492,22073800
|
|
2024-05-28,21.049999237060547,21.219999313354492,20.729999542236328,21.059999465942383,26274200
|
|
2024-05-29,20.940000534057617,20.989999771118164,20.639999389648438,20.770000457763672,24834200
|
|
2024-05-30,21.729999542236328,21.959999084472656,21.020000457763672,21.280000686645508,47583100
|
|
2024-05-31,21.68000030517578,22.200000762939453,21.309999465942383,21.790000915527344,44416100
|
|
2024-06-03,21.31999969482422,21.790000915527344,21.0049991607666,21.700000762939453,33876100
|
|
2024-06-04,22.100000381469727,22.260000228881836,21.040000915527344,21.049999237060547,41974000
|
|
2024-06-05,22.959999084472656,22.979999542236328,22.219999313354492,22.479999542236328,39825400
|
|
2024-06-06,23.790000915527344,23.950000762939453,22.979999542236328,22.979999542236328,60400400
|
|
2024-06-07,23.309999465942383,23.56999969482422,23.059999465942383,23.239999771118164,37149900
|
|
2024-06-10,23.1299991607666,23.15999984741211,22.65999984741211,22.75,31509300
|
|
2024-06-11,23.850000381469727,23.950000762939453,22.889999389648438,23.059999465942383,30601900
|
|
2024-06-12,23.770000457763672,24.329999923706055,23.56999969482422,24.200000762939453,38542700
|
|
2024-06-13,23.270000457763672,24.139999389648438,23.149999618530273,23.850000381469727,26035100
|
|
2024-06-14,23.56999969482422,23.719999313354492,22.84000015258789,23.149999618530273,26618300
|
|
2024-06-17,25.020000457763672,25.059999465942383,23.450000762939453,23.469999313354492,54101500
|
|
2024-06-18,25.81999969482422,26.024999618530273,24.829999923706055,25.149999618530273,54458600
|
|
2024-06-20,25.559999465942383,26.56999969482422,25.155000686645508,26.440000534057617,66735000
|
|
2024-06-21,23.84000015258789,26.09000015258789,23.530000686645508,24.709999084472656,69981600
|
|
2024-06-24,24.15999984741211,24.386999130249023,23.299999237060547,23.440000534057617,36477400
|
|
2024-06-25,24.559999465942383,24.6299991607666,23.920000076293945,24.15999984741211,29657200
|
|
2024-06-26,24.100000381469727,24.65999984741211,24.024999618530273,24.469999313354492,24331400
|
|
2024-06-27,25.219999313354492,25.399999618530273,24.049999237060547,24.100000381469727,37882900
|
|
2024-06-28,25.329999923706055,25.56999969482422,25.030000686645508,25.280000686645508,38886400
|
|
2024-07-01,25.8799991607666,26.020000457763672,25.142000198364258,25.479999542236328,33167900
|
|
2024-07-02,25.829999923706055,26.43000030517578,25.75,25.84000015258789,32148200
|
|
2024-07-03,25.850000381469727,26.270000457763672,25.760000228881836,25.959999084472656,18433800
|
|
2024-07-05,27.229999542236328,27.25,25.975000381469727,26.0,46703700
|
|
2024-07-08,27.700000762939453,27.986000061035156,26.84000015258789,27.93000030517578,59611200
|
|
2024-07-09,27.389999389648438,28.3799991607666,27.229999542236328,27.93000030517578,53067100
|
|
2024-07-10,28.420000076293945,28.469999313354492,27.3700008392334,27.5,43231000
|
|
2024-07-11,27.639999389648438,28.59000015258789,26.899999618530273,28.489999771118164,61546100
|
|
2024-07-12,28.06999969482422,28.1299991607666,27.280000686645508,27.31999969482422,30760300
|
|
2024-07-15,28.670000076293945,29.299999237060547,27.899999618530273,28.420000076293945,49186300
|
|
2024-07-16,28.670000076293945,28.84000015258789,27.469999313354492,28.18000030517578,59330700
|
|
2024-07-17,28.219999313354492,28.8700008392334,27.600000381469727,28.0,45203500
|
|
2024-07-18,28.639999389648438,29.829999923706055,28.149999618530273,28.420000076293945,76485600
|
|
2024-07-19,28.579999923706055,29.600000381469727,28.270000457763672,28.309999465942383,49581600
|
|
2024-07-22,28.459999084472656,28.969999313354492,27.690000534057617,28.93000030517578,38037800
|
|
2024-07-23,28.809999465942383,29.190000534057617,28.309999465942383,28.34000015258789,31134300
|
|
2024-07-24,26.600000381469727,28.684999465942383,26.579999923706055,28.440000534057617,49004100
|
|
2024-07-25,26.6299991607666,27.288000106811523,25.420000076293945,26.040000915527344,45474600
|
|
2024-07-26,27.18000030517578,27.34000015258789,26.770000457763672,27.0,27432200
|
|
2024-07-29,27.079999923706055,27.799999237060547,26.729999542236328,27.559999465942383,26038800
|
|
2024-07-30,26.3700008392334,27.440000534057617,25.889999389648438,27.25,31819900
|
|
2024-07-31,26.889999389648438,27.389999389648438,26.8799991607666,27.020000457763672,29111600
|
|
2024-08-01,26.079999923706055,27.53499984741211,25.829999923706055,27.020000457763672,31189600
|
|
2024-08-02,24.739999771118164,24.8700008392334,23.75,24.75,56092600
|
|
2024-08-05,24.09000015258789,24.420000076293945,21.229999542236328,21.739999771118164,88023500
|
|
2024-08-06,26.59000015258789,27.420000076293945,25.56999969482422,27.049999237060547,99622700
|
|
2024-08-07,26.31999969482422,28.360000610351562,26.239999771118164,27.06999969482422,75975400
|
|
2024-08-08,29.280000686645508,29.375,26.690000534057617,27.040000915527344,96892900
|
|
2024-08-09,30.010000228881836,30.360000610351562,29.100000381469727,29.280000686645508,88131100
|
|
2024-08-12,29.3799991607666,31.200000762939453,29.270000457763672,30.219999313354492,67890300
|
|
2024-08-13,30.389999389648438,30.850000381469727,29.559999465942383,29.788999557495117,57294200
|
|
2024-08-14,31.0,31.3700008392334,30.329999923706055,30.6200008392334,49885600
|
|
2024-08-15,31.219999313354492,31.4950008392334,30.829999923706055,31.309999465942383,43407600
|
|
2024-08-16,32.08000183105469,32.75,30.979999542236328,31.040000915527344,64870600
|
|
2024-08-19,32.5,32.59000015258789,31.81399917602539,32.41999816894531,52353600
|
|
2024-08-20,32.31999969482422,32.720001220703125,31.6299991607666,32.5,40783000
|
|
2024-08-21,32.540000915527344,32.66999816894531,31.969999313354492,32.31999969482422,38147600
|
|
2024-08-22,31.920000076293945,33.125,31.850000381469727,32.54999923706055,43522200
|
|
2024-08-23,31.780000686645508,32.54999923706055,31.621999740600586,31.989999771118164,34121200
|
|
2024-08-26,30.850000381469727,31.739999771118164,30.790000915527344,31.43000030517578,35283600
|
|
2024-08-27,30.84000015258789,31.1200008392334,30.3799991607666,30.549999237060547,23541300
|
|
2024-08-28,30.360000610351562,30.799999237060547,29.75,30.6200008392334,33961400
|
|
2024-08-29,31.0,31.81999969482422,30.483999252319336,30.649999618530273,39733000
|
|
2024-08-30,31.479999542236328,31.5,30.700000762939453,31.049999237060547,42388000
|
|
2024-09-03,30.510000228881836,31.589000701904297,30.165000915527344,31.350000381469727,34531600
|
|
2024-09-04,30.59000015258789,30.850000381469727,29.309999465942383,30.0,33419500
|
|
2024-09-05,30.15999984741211,30.739999771118164,30.010000228881836,30.239999771118164,24012300
|
|
2024-09-06,30.329999923706055,31.040000915527344,29.5,30.600000381469727,50946800
|
|
2024-09-09,34.599998474121094,34.70000076293945,32.470001220703125,32.70000076293945,140582500
|
|
2024-09-10,34.7599983215332,35.20000076293945,33.709999084472656,34.810001373291016,91721000
|
|
2024-09-11,34.849998474121094,34.869998931884766,33.619998931884766,34.0099983215332,68302300
|
|
2024-09-12,34.90999984741211,35.400001525878906,34.53099822998047,34.86000061035156,54391800
|
|
2024-09-13,35.59000015258789,36.0099983215332,34.88999938964844,34.970001220703125,49727200
|
|
2024-09-16,36.310001373291016,36.91999816894531,35.560001373291016,35.779998779296875,74767300
|
|
2024-09-17,36.45000076293945,37.04999923706055,35.869998931884766,37.0,64461800
|
|
2024-09-18,36.380001068115234,37.11000061035156,35.87099838256836,35.900001525878906,66279800
|
|
2024-09-19,36.83000183105469,37.349998474121094,36.20000076293945,37.0,59882000
|
|
2024-09-20,37.20000076293945,37.290000915527344,35.709999084472656,36.0099983215332,450290500
|
|
2024-09-23,37.95000076293945,38.189998626708984,36.56999969482422,36.86000061035156,79460700
|
|
2024-09-24,36.900001525878906,37.97999954223633,36.43000030517578,37.970001220703125,79519200
|
|
2024-09-25,37.119998931884766,37.18000030517578,36.382999420166016,36.88999938964844,46511700
|
|
2024-09-26,37.099998474121094,37.439998626708984,36.599998474121094,37.2599983215332,48602000
|
|
2024-09-27,36.84000015258789,37.470001220703125,36.59000015258789,36.90999984741211,43219100
|
|
2024-09-30,37.20000076293945,37.31999969482422,36.150001525878906,36.58000183105469,42110200
|
|
2024-10-01,36.459999084472656,37.560001373291016,36.04999923706055,37.209999084472656,52858000
|
|
2024-10-02,37.4900016784668,37.68000030517578,36.14500045776367,36.29999923706055,34988900
|
|
2024-10-03,39.2400016784668,39.290000915527344,37.369998931884766,37.45000076293945,57196400
|
|
2024-10-04,40.0099983215332,40.290000915527344,39.400001525878906,39.650001525878906,62532500
|
|
2024-10-07,38.88999938964844,40.150001525878906,38.775001525878906,39.900001525878906,44124800
|
|
2024-10-08,41.45000076293945,41.4900016784668,39.01499938964844,39.290000915527344,62542900
|
|
2024-10-09,43.130001068115234,43.34000015258789,41.209999084472656,41.54999923706055,86404700
|
|
2024-10-10,43.52000045776367,43.87799835205078,42.40999984741211,42.91999816894531,62516300
|
|
2024-10-11,43.5099983215332,44.380001068115234,42.619998931884766,43.400001525878906,66206900
|
|
2024-10-14,43.400001525878906,44.38999938964844,43.279998779296875,43.720001220703125,41010900
|
|
2024-10-15,42.43000030517578,43.68000030517578,41.51499938964844,43.474998474121094,48297000
|
|
2024-10-16,41.93000030517578,42.4900016784668,40.36000061035156,42.400001525878906,59157900
|
|
2024-10-17,42.0,42.70000076293945,41.61000061035156,42.150001525878906,34028400
|
|
2024-10-18,42.970001220703125,42.9900016784668,41.650001525878906,42.01499938964844,33969000
|
|
2024-10-21,42.70000076293945,43.400001525878906,42.40999984741211,42.86000061035156,30719800
|
|
2024-10-22,42.939998626708984,43.4900016784668,42.29999923706055,42.689998626708984,27830700
|
|
2024-10-23,42.59000015258789,43.68000030517578,42.05500030517578,42.849998474121094,35647000
|
|
2024-10-24,43.560001373291016,43.72999954223633,42.65999984741211,42.88999938964844,34079600
|
|
2024-10-25,44.86000061035156,45.06999969482422,43.64500045776367,43.849998474121094,50416500
|
|
2024-10-28,44.970001220703125,45.13999938964844,44.68000030517578,45.04999923706055,36729700
|
|
2024-10-29,44.93000030517578,45.06999969482422,44.040000915527344,44.900001525878906,26154700
|
|
2024-10-30,43.689998626708984,44.79999923706055,43.61000061035156,44.58000183105469,31309200
|
|
2024-10-31,41.560001373291016,43.31999969482422,40.900001525878906,42.790000915527344,50973400
|
|
2024-11-01,41.91999816894531,42.56999969482422,41.59000015258789,41.93000030517578,33722500
|
|
2024-11-04,41.40999984741211,42.040000915527344,41.03200149536133,41.08000183105469,75413300
|
|
2024-11-05,51.130001068115234,51.57500076293945,46.86000061035156,47.86000061035156,208868200
|
|
2024-11-06,55.529998779296875,55.689998626708984,51.61000061035156,53.439998626708984,114255900
|
|
2024-11-07,55.880001068115234,56.470001220703125,53.54999923706055,55.81999969482422,121591200
|
|
2024-11-08,58.38999938964844,58.47999954223633,55.29999923706055,55.56999969482422,84124000
|
|
2024-11-11,60.2400016784668,62.08000183105469,58.689998626708984,60.132999420166016,108357800
|
|
2024-11-12,59.849998474121094,60.09000015258789,58.56999969482422,59.0099983215332,59061300
|
|
2024-11-13,60.70000076293945,63.38999938964844,59.849998474121094,61.52000045776367,85937400
|
|
2024-11-14,59.18000030517578,61.16999816894531,58.529998779296875,61.04999923706055,59968200
|
|
2024-11-15,65.7699966430664,66.0,60.90999984741211,61.0099983215332,155280400
|
|
2024-11-18,61.2599983215332,64.91999816894531,58.849998474121094,64.91999816894531,137877600
|
|
2024-11-19,62.97999954223633,63.0099983215332,59.26499938964844,59.5099983215332,75557800
|
|
2024-11-20,62.119998931884766,63.08000183105469,59.959999084472656,62.59000015258789,59182200
|
|
2024-11-21,61.36000061035156,63.400001525878906,60.89500045776367,62.040000915527344,56336700
|
|
2024-11-22,64.3499984741211,64.44000244140625,61.369998931884766,61.599998474121094,61381700
|
|
2024-11-25,64.6500015258789,67.87999725341797,64.08000183105469,66.9000015258789,80640500
|
|
2024-11-26,65.73999786376953,65.8499984741211,63.88999938964844,64.56999969482422,46923600
|
|
2024-11-27,66.05000305175781,67.55999755859375,64.23999786376953,66.23999786376953,53839900
|
|
2024-11-29,67.08000183105469,67.16000366210938,65.47000122070312,65.88999938964844,30104000
|
|
2024-12-02,66.38999938964844,67.87999725341797,65.95999908447266,67.44000244140625,46405000
|
|
2024-12-03,70.95999908447266,71.37000274658203,66.1500015258789,66.41000366210938,100751400
|
|
2024-12-04,69.8499984741211,71.18000030517578,67.27999877929688,71.12999725341797,86284800
|
|
2024-12-05,71.87000274658203,72.9800033569336,69.88999938964844,70.11000061035156,66585800
|
|
2024-12-06,76.33999633789062,76.81999969482422,72.27999877929688,72.94999694824219,93640900
|
|
2024-12-09,72.45999908447266,80.91000366210938,71.05000305175781,80.58000183105469,168134800
|
|
2024-12-10,70.88999938964844,75.55999755859375,70.7300033569336,71.98999786376953,89672500
|
|
2024-12-11,72.51000213623047,73.0,68.06999969482422,72.9800033569336,89477700
|
|
2024-12-12,73.19999694824219,75.37999725341797,71.9000015258789,72.30000305175781,73859700
|
|
2024-12-13,76.06999969482422,76.0999984741211,72.44999694824219,73.48999786376953,76172800
|
|
2024-12-16,75.75,77.81999969482422,71.16000366210938,75.05999755859375,126099600
|
|
2024-12-17,74.38999938964844,75.31999969482422,71.69999694824219,73.27999877929688,75469400
|
|
2024-12-18,71.51000213623047,77.5999984741211,70.2699966430664,74.30000305175781,109643400
|
|
2024-12-19,74.20999908447266,76.58999633789062,73.37000274658203,73.98999786376953,99524300
|
|
2024-12-20,80.55000305175781,80.66000366210938,71.5,72.63999938964844,281230800
|
|
2024-12-23,80.69000244140625,82.0199966430664,77.41000366210938,80.6500015258789,93819500
|
|
2024-12-24,82.37999725341797,84.7969970703125,81.0,81.08999633789062,64983300
|
|
2024-12-26,82.13999938964844,83.48999786376953,81.30000305175781,83.16000366210938,60377100
|
|
2024-12-27,79.08000183105469,82.0,77.93000030517578,81.41999816894531,66975900
|
|
2024-12-30,77.18000030517578,79.23999786376953,76.11000061035156,77.04000091552734,60850900
|
|
2024-12-31,75.62999725341797,77.9800033569336,73.6500015258789,77.58000183105469,56267900
|
|
2025-01-02,75.19000244140625,76.52999877929688,72.41999816894531,76.19999694824219,72217200
|
|
2025-01-03,79.88999938964844,79.9800033569336,75.19000244140625,75.38999938964844,62415000
|
|
2025-01-06,75.91999816894531,80.05999755859375,74.61000061035156,78.69000244140625,105619500
|
|
2025-01-07,69.98999786376953,75.38999938964844,69.75,75.19999694824219,91727300
|
|
2025-01-08,68.2300033569336,69.52999877929688,66.51000213623047,68.12000274658203,91349500
|
|
2025-01-10,67.26000213623047,68.19999694824219,65.04000091552734,66.01000213623047,78148600
|
|
2025-01-13,64.9800033569336,65.68000030517578,63.400001525878906,64.29000091552734,69046300
|
|
2025-01-14,65.91000366210938,68.2300033569336,65.19000244140625,67.18000030517578,56814900
|
|
2025-01-15,68.13999938964844,68.8499984741211,67.08000183105469,68.55000305175781,56025800
|
|
2025-01-16,69.23999786376953,71.43000030517578,68.36000061035156,69.08000183105469,62908700
|
|
2025-01-17,71.7699966430664,72.33999633789062,69.94999694824219,70.9000015258789,54754000
|
|
2025-01-21,73.06999969482422,73.63600158691406,70.60099792480469,73.23999786376953,56229000
|
|
2025-01-22,76.87000274658203,77.16000366210938,73.80000305175781,74.5,66876400
|
|
2025-01-23,78.9800033569336,79.0,75.83999633789062,76.04000091552734,55937900
|
|
2025-01-24,78.9800033569336,82.23999786376953,78.44000244140625,79.05000305175781,77931900
|
|
2025-01-27,75.44000244140625,76.72000122070312,72.66999816894531,74.06999969482422,76093300
|
|
2025-01-28,80.2300033569336,80.73999786376953,74.04000091552734,75.54000091552734,65916700
|
|
2025-01-29,79.76000213623047,80.81999969482422,77.80999755859375,79.94999694824219,49262200
|
|
2025-01-30,81.22000122070312,81.83000183105469,79.37999725341797,80.0199966430664,46067500
|
|
2025-01-31,82.48999786376953,85.22000122070312,80.87000274658203,81.0,79000200
|
|
2025-02-03,83.73999786376953,84.25,78.47000122070312,80.125,126592700
|
|
2025-02-04,103.83000183105469,106.91000366210938,100.51000213623047,102.80000305175781,230806800
|
|
2025-02-05,101.36000061035156,103.56999969482422,99.31999969482422,101.77999877929688,90628300
|
|
2025-02-06,111.27999877929688,111.54499816894531,100.26000213623047,101.08999633789062,128217500
|
|
2025-02-07,110.8499984741211,116.30000305175781,110.44999694824219,111.66000366210938,143795400
|
|
2025-02-10,116.6500015258789,116.76000213623047,108.72000122070312,112.02999877929688,99938100
|
|
2025-02-11,112.62000274658203,118.66000366210938,112.0999984741211,116.5,94311700
|
|
2025-02-12,117.38999938964844,117.58999633789062,110.0,110.29000091552734,75316900
|
|
2025-02-13,117.91000366210938,118.38999938964844,115.1500015258789,117.30999755859375,60027000
|
|
2025-02-14,119.16000366210938,120.66999816894531,116.80000305175781,117.9000015258789,65528900
|
|
2025-02-18,124.62000274658203,125.0,118.43000030517578,120.94000244140625,84227200
|
|
2025-02-19,112.05999755859375,125.41000366210938,108.55999755859375,123.86000061035156,147487300
|
|
2025-02-20,106.2699966430664,107.4000015258789,95.80000305175781,102.91000366210938,243093900
|
|
2025-02-21,101.3499984741211,109.06999969482422,100.0,107.68000030517578,129063200
|
|
2025-02-24,90.68000030517578,99.01000213623047,89.30000305175781,95.87999725341797,184485000
|
|
2025-02-25,87.83999633789062,91.69999694824219,85.25,90.6500015258789,132626300
|
|
2025-02-26,89.30999755859375,91.69000244140625,87.58999633789062,89.16000366210938,94428700
|
|
2025-02-27,84.7699966430664,93.62000274658203,84.16999816894531,91.91000366210938,99680500
|
|
2025-02-28,84.91999816894531,85.18000030517578,78.58000183105469,79.9800033569336,125977400
|
|
2025-03-03,83.41999816894531,90.4800033569336,82.52999877929688,88.55000305175781,114573900
|
|
2025-03-04,84.4000015258789,88.5,79.30000305175781,80.16000366210938,116800300
|
|
2025-03-05,90.12999725341797,90.30000305175781,82.5,86.3499984741211,116053000
|
|
2025-03-06,80.45999908447266,88.33999633789062,80.01000213623047,87.50499725341797,117340600
|
|
2025-03-07,84.91000366210938,85.16000366210938,79.1500015258789,80.0250015258789,105377100
|
|
2025-03-10,76.37999725341797,82.69000244140625,74.56999969482422,82.0,136843800
|
|
2025-03-11,78.05000305175781,80.74500274658203,75.52999877929688,75.78500366210938,109351500
|
|
2025-03-12,83.6500015258789,84.55000305175781,79.86000061035156,83.4800033569336,116525100
|
|
2025-03-13,79.62000274658203,83.73999786376953,78.31999969482422,82.84500122070312,100927200
|
|
2025-03-14,86.23999786376953,87.2699966430664,82.16000366210938,82.97000122070312,113985000
|
|
2025-03-17,87.3499984741211,88.81999969482422,84.5,88.44000244140625,99348900
|
|
2025-03-18,83.88999938964844,86.16999816894531,81.80000305175781,85.77999877929688,93236500
|
|
2025-03-19,86.0999984741211,87.98999786376953,82.86000061035156,84.55000305175781,89797400
|
|
2025-03-20,87.38999938964844,89.80000305175781,85.12000274658203,85.54000091552734,105547400
|
|
2025-03-21,90.95999908447266,91.06999969482422,84.45999908447266,85.8499984741211,116748700
|
|
2025-03-24,96.75,97.38999938964844,92.27999877929688,93.4000015258789,112164700
|
|
2025-03-25,96.5,98.16999816894531,95.08000183105469,97.22000122070312,78015300
|
|
2025-03-26,92.27999877929688,97.30000305175781,90.81999969482422,96.29000091552734,81428600
|
|
2025-03-27,90.08999633789062,93.6500015258789,89.66999816894531,91.01499938964844,82823000
|
|
2025-03-28,85.8499984741211,89.37999725341797,84.0999984741211,89.33999633789062,91091700
|
|
2025-03-31,84.4000015258789,84.6500015258789,78.75,80.0,108092900
|
|
2025-04-01,84.68000030517578,85.27999877929688,81.81999969482422,83.88999938964844,78980700
|
|
2025-04-02,87.44999694824219,88.40499877929688,82.30000305175781,82.4000015258789,96563100
|
|
2025-04-03,83.5999984741211,85.68000030517578,81.01000213623047,81.25,93878200
|
|
2025-04-04,74.01000213623047,80.9800033569336,71.93000030517578,80.06999969482422,147323200
|
|
2025-04-07,77.83999633789062,81.80000305175781,66.12000274658203,66.6500015258789,169083700
|
|
2025-04-08,77.31999969482422,86.11399841308594,75.22000122070312,83.29000091552734,135345600
|
|
2025-04-09,92.01000213623047,93.33000183105469,77.2699966430664,78.19000244140625,187244300
|
|
2025-04-10,88.58999633789062,90.77999877929688,84.13999938964844,88.4000015258789,124448200
|
|
2025-04-11,88.55000305175781,89.55000305175781,85.47000122070312,87.9800033569336,95130700
|
|
2025-04-14,92.62000274658203,97.33000183105469,91.45999908447266,95.80000305175781,122836900
|
|
2025-04-15,98.4000015258789,98.98999786376953,93.05000305175781,93.52999877929688,118457700
|
|
2025-04-16,92.70999908447266,97.30000305175781,89.62000274658203,96.27999877929688,121997600
|
|
2025-04-17,93.77999877929688,95.11000061035156,92.2699966430664,94.70999908447266,83991800
|
|
2025-04-21,90.80000305175781,96.4749984741211,89.30999755859375,92.83999633789062,83831100
|
|
2025-04-22,93.98999786376953,96.33999633789062,91.3499984741211,93.01499938964844,91185400
|
|
2025-04-23,100.81999969482422,103.76000213623047,97.83000183105469,98.86000061035156,112909500
|
|
2025-04-24,107.77999877929688,108.0,100.91000366210938,101.52999877929688,103190700
|
|
2025-04-25,112.77999877929688,112.87999725341797,106.55000305175781,108.05000305175781,103933800
|
|
2025-04-28,114.6500015258789,114.86000061035156,108.87000274658203,113.77999877929688,111082900
|
|
2025-04-29,116.08000183105469,117.2300033569336,113.23999786376953,113.9800033569336,79709000
|
|
2025-04-30,118.44000244140625,118.77999877929688,110.54000091552734,111.61000061035156,109461700
|
|
2025-05-01,116.19999694824219,120.19000244140625,116.0,120.04000091552734,90677600
|
|
2025-05-02,124.27999877929688,124.41999816894531,118.62999725341797,118.66000366210938,103094300
|
|
2025-05-05,123.7699966430664,125.25499725341797,121.36000061035156,123.69999694824219,135961300
|
|
2025-05-06,108.86000061035156,113.91000366210938,105.31999969482422,112.70999908447266,201193400
|
|
2025-05-07,110.4800033569336,111.8499984741211,107.0,107.97000122070312,95428800
|
|
2025-05-08,119.1500015258789,120.37999725341797,112.06999969482422,112.27999877929688,126966200
|
|
2025-05-09,117.30000305175781,119.16000366210938,114.9000015258789,118.97000122070312,81005300
|
|
2025-05-12,118.45999908447266,120.93499755859375,115.01000213623047,120.77999877929688,94257300
|
|
2025-05-13,128.10000610351562,130.60000610351562,119.30999755859375,119.91999816894531,147155400
|
|
2025-05-14,130.17999267578125,133.49000549316406,127.55899810791016,129.00999450683594,96611500
|
|
2025-05-15,128.1199951171875,130.1999969482422,125.73999786376953,128.3699951171875,69503000
|
|
2025-05-16,129.52000427246094,130.3300018310547,126.76000213623047,129.22999572753906,57003700
|
|
2025-05-19,126.33000183105469,127.7699966430664,124.31999969482422,124.71499633789062,72503900
|
|
2025-05-20,125.58999633789062,128.1999969482422,124.6500015258789,127.22000122070312,61265300
|
|
2025-05-21,120.58000183105469,127.11000061035156,119.41000366210938,125.16000366210938,80657700
|
|
2025-05-22,122.29000091552734,126.33000183105469,121.375,121.94999694824219,75498300
|
|
2025-05-23,123.30999755859375,125.54000091552734,120.68000030517578,120.87999725341797,65905800
|
|
2025-05-27,123.38999938964844,127.87999725341797,120.87999725341797,126.81999969482422,86455200
|
|
2025-05-28,123.76000213623047,125.6500015258789,122.91000366210938,124.2300033569336,64866000
|
|
2025-05-29,122.31999969482422,126.47000122070312,121.52999877929688,125.3499984741211,63137900
|
|
2025-05-30,131.77999877929688,131.94000244140625,122.75,123.52999877929688,185897600
|
|
2025-06-02,132.0399932861328,134.47999572753906,128.86000061035156,131.43499755859375,93218700
|
|
2025-06-03,133.1699981689453,135.27999877929688,130.10000610351562,133.07000732421875,91297700
|
|
2025-06-04,130.00999450683594,132.9499969482422,125.58000183105469,132.8000030517578,97306300
|
|
2025-06-05,119.91000366210938,132.85000610351562,118.93000030517578,129.27000427246094,131055900
|
|
2025-06-06,127.72000122070312,128.1300048828125,121.91999816894531,123.7300033569336,87175100
|
|
2025-06-09,132.05999755859375,132.22999572753906,124.80000305175781,127.07499694824219,74785600
|
|
2025-06-10,132.80999755859375,134.07000732421875,129.41000366210938,131.02000427246094,69308900
|
|
2025-06-11,136.38999938964844,140.0,132.99000549316406,133.9199981689453,97069100
|