2517 lines
269 KiB
CSV
2517 lines
269 KiB
CSV
Date,Open,High,Low,Close,Adj Close,Volume
|
|
2014-10-08,24.690000534057617,25.27750015258789,24.577499389648438,25.200000762939453,22.375268936157227,229618800
|
|
2014-10-09,25.385000228881836,25.594999313354492,25.15250015258789,25.2549991607666,22.424100875854492,309506000
|
|
2014-10-10,25.172500610351562,25.50749969482422,25.075000762939453,25.1825008392334,22.359722137451172,265326400
|
|
2014-10-13,25.332500457763672,25.44499969482422,24.952499389648438,24.952499389648438,22.15550422668457,214333600
|
|
2014-10-14,25.09749984741211,25.1299991607666,24.642499923706055,24.6875,21.920207977294922,254754400
|
|
2014-10-15,24.49250030517578,24.787500381469727,23.795000076293945,24.385000228881836,21.651613235473633,403734400
|
|
2014-10-16,23.887500762939453,24.43000030517578,23.852500915527344,24.065000534057617,21.36748695373535,288618000
|
|
2014-10-17,24.375,24.75,24.202499389648438,24.417499542236328,21.680471420288086,272718800
|
|
2014-10-20,24.579999923706055,24.989999771118164,24.55500030517578,24.940000534057617,22.144412994384766,310069200
|
|
2014-10-21,25.7549991607666,25.7549991607666,25.3174991607666,25.61750030517578,22.745960235595703,378495600
|
|
2014-10-22,25.709999084472656,26.02750015258789,25.649999618530273,25.747499465942383,22.86138343811035,273052400
|
|
2014-10-23,26.020000457763672,26.262500762939453,25.907499313354492,26.207500457763672,23.26983070373535,284298800
|
|
2014-10-24,26.295000076293945,26.372499465942383,26.13249969482422,26.30500030517578,23.35639762878418,188215600
|
|
2014-10-27,26.212499618530273,26.3700008392334,26.174999237060547,26.27750015258789,23.331981658935547,136750800
|
|
2014-10-28,26.350000381469727,26.684999465942383,26.337499618530273,26.684999465942383,23.69380760192871,192243600
|
|
2014-10-29,26.662500381469727,26.842500686645508,26.59000015258789,26.834999084472656,23.826990127563477,210751600
|
|
2014-10-30,26.739999771118164,26.837499618530273,26.475000381469727,26.7450008392334,23.747079849243164,162619200
|
|
2014-10-31,27.002500534057617,27.010000228881836,26.802499771118164,27.0,23.973501205444336,178557200
|
|
2014-11-03,27.05500030517578,27.575000762939453,27.002500534057617,27.350000381469727,24.284269332885742,209130400
|
|
2014-11-04,27.34000015258789,27.372499465942383,26.93000030517578,27.149999618530273,24.10668182373047,166297600
|
|
2014-11-05,27.274999618530273,27.325000762939453,27.032499313354492,27.21500015258789,24.164396286010742,149743600
|
|
2014-11-06,27.149999618530273,27.197500228881836,26.950000762939453,27.174999237060547,24.233509063720703,139874000
|
|
2014-11-07,27.1875,27.329999923706055,27.137500762939453,27.252500534057617,24.302623748779297,134766000
|
|
2014-11-10,27.2549991607666,27.332500457763672,27.167499542236328,27.207500457763672,24.26249122619629,108782000
|
|
2014-11-11,27.174999237060547,27.4375,27.100000381469727,27.424999237060547,24.456436157226562,109769200
|
|
2014-11-12,27.344999313354492,27.857500076293945,27.342500686645508,27.8125,24.802000045776367,187769600
|
|
2014-11-13,27.950000762939453,28.362499237060547,27.899999618530273,28.204999923706055,25.15201187133789,238091600
|
|
2014-11-14,28.287500381469727,28.547500610351562,27.802499771118164,28.545000076293945,25.45521354675293,176254400
|
|
2014-11-17,28.5674991607666,29.31999969482422,28.325000762939453,28.497499465942383,25.41285514831543,186986800
|
|
2014-11-18,28.485000610351562,28.922500610351562,28.47249984741211,28.86750030517578,25.742799758911133,176896000
|
|
2014-11-19,28.860000610351562,28.934999465942383,28.450000762939453,28.667499542236328,25.5644588470459,167476800
|
|
2014-11-20,28.727500915527344,29.21500015258789,28.712499618530273,29.077499389648438,25.930068969726562,173582000
|
|
2014-11-21,29.377500534057617,29.392499923706055,29.00749969482422,29.11750030517578,25.965742111206055,228717200
|
|
2014-11-24,29.212499618530273,29.6924991607666,29.155000686645508,29.657499313354492,26.447290420532227,189803200
|
|
2014-11-25,29.767499923706055,29.9375,29.362499237060547,29.399999618530273,26.21766471862793,275361600
|
|
2014-11-26,29.485000610351562,29.774999618530273,29.457500457763672,29.75,26.529773712158203,163073200
|
|
2014-11-28,29.8174991607666,29.850000381469727,29.512500762939453,29.732500076293945,26.514179229736328,99257600
|
|
2014-12-01,29.702499389648438,29.8125,27.8174991607666,28.767499923706055,25.65363311767578,335256000
|
|
2014-12-02,28.375,28.9375,28.1875,28.657499313354492,25.555532455444336,237395600
|
|
2014-12-03,28.9375,29.087499618530273,28.77750015258789,28.982500076293945,25.845359802246094,172253600
|
|
2014-12-04,28.9424991607666,29.299999237060547,28.822500228881836,28.872499465942383,25.74726676940918,168178000
|
|
2014-12-05,28.997499465942383,29.020000457763672,28.65999984741211,28.75,25.638025283813477,153275600
|
|
2014-12-08,28.524999618530273,28.662500381469727,27.905000686645508,28.100000381469727,25.058380126953125,230659600
|
|
2014-12-09,27.547500610351562,28.575000762939453,27.337499618530273,28.530000686645508,25.441837310791016,240832000
|
|
2014-12-10,28.602500915527344,28.712499618530273,27.885000228881836,27.987499237060547,24.958059310913086,178261200
|
|
2014-12-11,28.065000534057617,28.450000762939453,27.834999084472656,27.905000686645508,24.884496688842773,165606800
|
|
2014-12-12,27.614999771118164,27.967500686645508,27.395000457763672,27.4325008392334,24.463134765625,224112400
|
|
2014-12-15,27.674999237060547,27.899999618530273,26.587499618530273,27.0575008392334,24.128725051879883,268872400
|
|
2014-12-16,26.592500686645508,27.540000915527344,26.565000534057617,26.6875,23.79877281188965,243162800
|
|
2014-12-17,26.780000686645508,27.459999084472656,26.704999923706055,27.352500915527344,24.391796112060547,213647200
|
|
2014-12-18,27.967500686645508,28.162500381469727,27.665000915527344,28.162500381469727,25.11410903930664,236024800
|
|
2014-12-19,28.065000534057617,28.309999465942383,27.915000915527344,27.94499969482422,24.920164108276367,353719200
|
|
2014-12-22,28.040000915527344,28.372499465942383,27.99250030517578,28.235000610351562,25.178775787353516,180670000
|
|
2014-12-23,28.3075008392334,28.332500457763672,28.114999771118164,28.135000228881836,25.08958625793457,104113600
|
|
2014-12-24,28.145000457763672,28.177499771118164,28.002500534057617,28.002500534057617,24.971433639526367,57918400
|
|
2014-12-26,28.024999618530273,28.6299991607666,28.002500534057617,28.497499465942383,25.41285514831543,134884000
|
|
2014-12-29,28.447500228881836,28.6924991607666,28.424999237060547,28.477500915527344,25.395015716552734,110395600
|
|
2014-12-30,28.40999984741211,28.479999542236328,28.02750015258789,28.1299991607666,25.085128784179688,119526000
|
|
2014-12-31,28.204999923706055,28.282499313354492,27.552499771118164,27.594999313354492,24.60804557800293,165613600
|
|
2015-01-02,27.84749984741211,27.860000610351562,26.837499618530273,27.332500457763672,24.373958587646484,212818400
|
|
2015-01-05,27.072500228881836,27.162500381469727,26.352500915527344,26.5625,23.687305450439453,257142000
|
|
2015-01-06,26.635000228881836,26.857500076293945,26.157499313354492,26.565000534057617,23.68953514099121,263188400
|
|
2015-01-07,26.799999237060547,27.049999237060547,26.674999237060547,26.9375,24.021711349487305,160423600
|
|
2015-01-08,27.3075008392334,28.037500381469727,27.174999237060547,27.97249984741211,24.94468116760254,237458000
|
|
2015-01-09,28.167499542236328,28.3125,27.552499771118164,28.002500534057617,24.971433639526367,214798000
|
|
2015-01-12,28.149999618530273,28.157499313354492,27.200000762939453,27.3125,24.356122970581055,198603200
|
|
2015-01-13,27.857500076293945,28.200000762939453,27.227500915527344,27.55500030517578,24.572370529174805,268367600
|
|
2015-01-14,27.260000228881836,27.622499465942383,27.125,27.450000762939453,24.478740692138672,195826400
|
|
2015-01-15,27.5,27.514999389648438,26.665000915527344,26.704999923706055,23.814380645751953,240056000
|
|
2015-01-16,26.75749969482422,26.895000457763672,26.299999237060547,26.497499465942383,23.629335403442383,314053200
|
|
2015-01-20,26.959999084472656,27.24250030517578,26.625,27.18000030517578,24.237966537475586,199599600
|
|
2015-01-21,27.237499237060547,27.764999389648438,27.0674991607666,27.387500762939453,24.423006057739258,194303600
|
|
2015-01-22,27.565000534057617,28.11750030517578,27.43000030517578,28.100000381469727,25.058380126953125,215185600
|
|
2015-01-23,28.075000762939453,28.4375,27.88249969482422,28.2450008392334,25.187686920166016,185859200
|
|
2015-01-26,28.434999465942383,28.59000015258789,28.200000762939453,28.274999618530273,25.214441299438477,222460000
|
|
2015-01-27,28.104999542236328,28.1200008392334,27.25749969482422,27.28499984741211,24.331600189208984,382274800
|
|
2015-01-28,29.407499313354492,29.530000686645508,28.827499389648438,28.827499389648438,25.707134246826172,585908400
|
|
2015-01-29,29.079999923706055,29.797500610351562,28.889999389648438,29.725000381469727,26.50748634338379,337745600
|
|
2015-01-30,29.600000381469727,30.0,29.212499618530273,29.290000915527344,26.119571685791016,334982000
|
|
2015-02-02,29.512500762939453,29.792499542236328,29.020000457763672,29.657499313354492,26.447290420532227,250956400
|
|
2015-02-03,29.625,29.772499084472656,29.40250015258789,29.662500381469727,26.45175552368164,207662800
|
|
2015-02-04,29.625,30.127500534057617,29.577499389648438,29.889999389648438,26.65462303161621,280598800
|
|
2015-02-05,30.0049991607666,30.0575008392334,29.8125,29.985000610351562,26.844877243041992,168984800
|
|
2015-02-06,30.0049991607666,30.0625,29.612499237060547,29.732500076293945,26.618818283081055,174826400
|
|
2015-02-09,29.637500762939453,29.959999084472656,29.607500076293945,29.93000030517578,26.795637130737305,155559200
|
|
2015-02-10,30.042499542236328,30.537500381469727,30.040000915527344,30.5049991607666,27.31041145324707,248034000
|
|
2015-02-11,30.6924991607666,31.229999542236328,30.625,31.219999313354492,27.95054054260254,294247200
|
|
2015-02-12,31.514999389648438,31.8700008392334,31.392499923706055,31.614999771118164,28.30417251586914,297898000
|
|
2015-02-13,31.81999969482422,31.81999969482422,31.412500381469727,31.770000457763672,28.44293975830078,217088800
|
|
2015-02-17,31.872499465942383,32.220001220703125,31.729999542236328,31.957500457763672,28.610809326171875,252609600
|
|
2015-02-18,31.907499313354492,32.19499969482422,31.862499237060547,32.18000030517578,28.810007095336914,179566800
|
|
2015-02-19,32.119998931884766,32.25749969482422,32.08250045776367,32.11249923706055,28.74958038330078,149449600
|
|
2015-02-20,32.154998779296875,32.375,32.01250076293945,32.375,28.98457908630371,195793600
|
|
2015-02-23,32.505001068115234,33.25,32.415000915527344,33.25,29.767948150634766,283896400
|
|
2015-02-24,33.23500061035156,33.400001525878906,32.79249954223633,33.04249954223633,29.582178115844727,276912400
|
|
2015-02-25,32.88999938964844,32.900001525878906,32.037498474121094,32.1974983215332,28.825668334960938,298846800
|
|
2015-02-26,32.1974983215332,32.717498779296875,31.65250015258789,32.60499954223633,29.19049644470215,365150000
|
|
2015-02-27,32.5,32.64250183105469,32.060001373291016,32.1150016784668,28.751815795898438,248059200
|
|
2015-03-02,32.3125,32.56999969482422,32.07500076293945,32.272499084472656,28.892824172973633,192386800
|
|
2015-03-03,32.2400016784668,32.380001068115234,32.022499084472656,32.34000015258789,28.953256607055664,151265200
|
|
2015-03-04,32.275001525878906,32.38999938964844,32.08000183105469,32.1349983215332,28.76972007751465,126665200
|
|
2015-03-05,32.14500045776367,32.1875,31.440000534057617,31.602500915527344,28.292991638183594,226068400
|
|
2015-03-06,32.099998474121094,32.342498779296875,31.565000534057617,31.649999618530273,28.335506439208984,291368400
|
|
2015-03-09,31.989999771118164,32.39250183105469,31.264999389648438,31.78499984741211,28.45636749267578,354114000
|
|
2015-03-10,31.602500915527344,31.80500030517578,30.950000762939453,31.127500534057617,27.86772918701172,275426400
|
|
2015-03-11,31.1875,31.1924991607666,30.52750015258789,30.559999465942383,27.35965347290039,275756000
|
|
2015-03-12,30.577499389648438,31.225000381469727,30.407499313354492,31.112499237060547,27.85430145263672,193450800
|
|
2015-03-13,31.100000381469727,31.350000381469727,30.645000457763672,30.897499084472656,27.66180992126465,207309200
|
|
2015-03-16,30.969999313354492,31.237499237060547,30.717500686645508,31.237499237060547,27.96620750427246,143497200
|
|
2015-03-17,31.475000381469727,31.829999923706055,31.412500381469727,31.760000228881836,28.433984756469727,204092400
|
|
2015-03-18,31.75,32.290000915527344,31.592500686645508,32.11750030517578,28.754051208496094,261083600
|
|
2015-03-19,32.1875,32.3125,31.850000381469727,31.875,28.536951065063477,183238000
|
|
2015-03-20,32.0625,32.099998474121094,31.290000915527344,31.475000381469727,28.1788330078125,274780400
|
|
2015-03-23,31.780000686645508,31.962499618530273,31.6299991607666,31.802499771118164,28.472043991088867,150838800
|
|
2015-03-24,31.8075008392334,32.0099983215332,31.639999389648438,31.672500610351562,28.355655670166016,131369200
|
|
2015-03-25,31.635000228881836,31.704999923706055,30.844999313354492,30.844999313354492,27.61481475830078,206620800
|
|
2015-03-26,30.690000534057617,31.219999313354492,30.649999618530273,31.059999465942383,27.80729866027832,190291600
|
|
2015-03-27,31.142499923706055,31.174999237060547,30.727500915527344,30.8125,27.58572006225586,158184800
|
|
2015-03-30,31.012500762939453,31.600000381469727,31.0,31.592500686645508,28.28403663635254,188398800
|
|
2015-03-31,31.522499084472656,31.622499465942383,31.09000015258789,31.107500076293945,27.84981918334961,168362400
|
|
2015-04-01,31.204999923706055,31.280000686645508,30.774999618530273,31.0625,27.809528350830078,162485600
|
|
2015-04-02,31.25749969482422,31.389999389648438,31.047500610351562,31.329999923706055,28.049022674560547,128880400
|
|
2015-04-06,31.11750030517578,31.877500534057617,31.082500457763672,31.837499618530273,28.503374099731445,148776000
|
|
2015-04-07,31.90999984741211,32.029998779296875,31.4950008392334,31.502500534057617,28.203458786010742,140049200
|
|
2015-04-08,31.462499618530273,31.600000381469727,31.24250030517578,31.399999618530273,28.111692428588867,149316800
|
|
2015-04-09,31.462499618530273,31.645000457763672,31.165000915527344,31.639999389648438,28.326562881469727,129936000
|
|
2015-04-10,31.487499237060547,31.802499771118164,31.315000534057617,31.774999618530273,28.447418212890625,160752000
|
|
2015-04-13,32.092498779296875,32.14250183105469,31.65250015258789,31.712499618530273,28.391462326049805,145460400
|
|
2015-04-14,31.75,31.822500228881836,31.477500915527344,31.575000762939453,28.268360137939453,102098400
|
|
2015-04-15,31.602500915527344,31.782499313354492,31.502500534057617,31.69499969482422,28.375795364379883,115881600
|
|
2015-04-16,31.56999969482422,31.774999618530273,31.52750015258789,31.542499542236328,28.23927116394043,113476000
|
|
2015-04-17,31.387500762939453,31.53499984741211,31.114999771118164,31.1875,27.92144012451172,207828000
|
|
2015-04-20,31.392499923706055,32.029998779296875,31.292499542236328,31.899999618530273,28.5593318939209,188217200
|
|
2015-04-21,32.025001525878906,32.04999923706055,31.667499542236328,31.727500915527344,28.404903411865234,129740400
|
|
2015-04-22,31.747499465942383,32.217498779296875,31.579999923706055,32.154998779296875,28.787622451782227,150618000
|
|
2015-04-23,32.07500076293945,32.60499954223633,32.03499984741211,32.41749954223633,29.02263832092285,183083600
|
|
2015-04-24,32.622501373291016,32.657501220703125,32.307498931884766,32.56999969482422,29.159160614013672,178103600
|
|
2015-04-27,33.07749938964844,33.282501220703125,32.787498474121094,33.162498474121094,29.689619064331055,387816800
|
|
2015-04-28,33.6150016784668,33.6349983215332,32.39250183105469,32.63999938964844,29.22184181213379,475696000
|
|
2015-04-29,32.540000915527344,32.897499084472656,32.07500076293945,32.15999984741211,28.79210662841797,253544400
|
|
2015-04-30,32.15999984741211,32.15999984741211,31.145000457763672,31.287500381469727,28.010976791381836,332781600
|
|
2015-05-01,31.524999618530273,32.532501220703125,31.325000762939453,32.23749923706055,28.861482620239258,234050400
|
|
2015-05-04,32.375,32.64250183105469,32.064998626708984,32.17499923706055,28.80553436279297,203953200
|
|
2015-05-05,32.037498474121094,32.11249923706055,31.44499969482422,31.450000762939453,28.156457901000977,197085600
|
|
2015-05-06,31.639999389648438,31.6875,30.84000015258789,31.252500534057617,27.979633331298828,288564000
|
|
2015-05-07,31.1924991607666,31.520000457763672,31.0049991607666,31.315000534057617,28.152698516845703,175763600
|
|
2015-05-08,31.670000076293945,31.905000686645508,31.52750015258789,31.905000686645508,28.68311882019043,222201600
|
|
2015-05-11,31.84749984741211,31.889999389648438,31.407499313354492,31.579999923706055,28.39093780517578,168143200
|
|
2015-05-12,31.399999618530273,31.719999313354492,31.204999923706055,31.467500686645508,28.2898006439209,192640000
|
|
2015-05-13,31.537500381469727,31.797500610351562,31.467500686645508,31.502500534057617,28.321266174316406,138776800
|
|
2015-05-14,31.852500915527344,32.23749923706055,31.790000915527344,32.23749923706055,28.982036590576172,180814000
|
|
2015-05-15,32.26750183105469,32.372501373291016,32.0525016784668,32.192501068115234,28.941587448120117,152832000
|
|
2015-05-18,32.095001220703125,32.68000030517578,32.09000015258789,32.54750061035156,29.2607421875,203531600
|
|
2015-05-19,32.67250061035156,32.720001220703125,32.40999984741211,32.51750183105469,29.23377227783203,178532800
|
|
2015-05-20,32.5,32.744998931884766,32.334999084472656,32.51499938964844,29.23151969909668,145819600
|
|
2015-05-21,32.51750183105469,32.907501220703125,32.45750045776367,32.84749984741211,29.530433654785156,158921600
|
|
2015-05-22,32.900001525878906,33.24250030517578,32.849998474121094,33.1349983215332,29.788908004760742,182384000
|
|
2015-05-26,33.150001525878906,33.227500915527344,32.279998779296875,32.404998779296875,29.13263702392578,282790400
|
|
2015-05-27,32.584999084472656,33.064998626708984,32.51250076293945,33.0099983215332,29.67653465270996,183332800
|
|
2015-05-28,32.96500015258789,32.98749923706055,32.775001525878906,32.94499969482422,29.61809730529785,122933200
|
|
2015-05-29,32.807498931884766,32.86249923706055,32.474998474121094,32.56999969482422,29.280960083007812,203538000
|
|
2015-06-01,32.56999969482422,32.84749984741211,32.51250076293945,32.6349983215332,29.339399337768555,128451200
|
|
2015-06-02,32.46500015258789,32.665000915527344,32.33000183105469,32.4900016784668,29.209043502807617,134670400
|
|
2015-06-03,32.665000915527344,32.73500061035156,32.474998474121094,32.529998779296875,29.245004653930664,123934000
|
|
2015-06-04,32.39500045776367,32.64500045776367,32.227500915527344,32.34000015258789,29.074193954467773,153800400
|
|
2015-06-05,32.375,32.42250061035156,32.09000015258789,32.162498474121094,28.914615631103516,142507200
|
|
2015-06-08,32.224998474121094,32.3025016784668,31.707500457763672,31.950000762939453,28.723569869995117,210699200
|
|
2015-06-09,31.674999237060547,32.02000045776367,31.405000686645508,31.854999542236328,28.63817024230957,224301600
|
|
2015-06-10,31.979999542236328,32.334999084472656,31.962499618530273,32.220001220703125,28.96630859375,156349200
|
|
2015-06-11,32.29499816894531,32.54499816894531,32.119998931884766,32.147499084472656,28.90113067626953,141563600
|
|
2015-06-12,32.04750061035156,32.08250045776367,31.77750015258789,31.792499542236328,28.581979751586914,147544800
|
|
2015-06-15,31.524999618530273,31.809999465942383,31.427499771118164,31.729999542236328,28.52579116821289,175955600
|
|
2015-06-16,31.75749969482422,31.962499618530273,31.592500686645508,31.899999618530273,28.678625106811523,125976400
|
|
2015-06-17,31.93000030517578,31.969999313354492,31.684999465942383,31.825000762939453,28.61119270324707,131672400
|
|
2015-06-18,31.8075008392334,32.07749938964844,31.80500030517578,31.969999313354492,28.741554260253906,141628800
|
|
2015-06-19,31.927499771118164,31.954999923706055,31.600000381469727,31.649999618530273,28.453866958618164,218867600
|
|
2015-06-22,31.872499465942383,32.01499938964844,31.770000457763672,31.90250015258789,28.68086814880371,136157200
|
|
2015-06-23,31.8700008392334,31.90250015258789,31.719999313354492,31.75749969482422,28.55051612854004,121075600
|
|
2015-06-24,31.802499771118164,32.45000076293945,31.780000686645508,32.02750015258789,28.793254852294922,221123600
|
|
2015-06-25,32.21500015258789,32.29999923706055,31.875,31.875,28.656150817871094,127752400
|
|
2015-06-26,31.917499542236328,31.997499465942383,31.627500534057617,31.6875,28.48758316040039,176267200
|
|
2015-06-29,31.364999771118164,31.61750030517578,31.1200008392334,31.13249969482422,27.98862648010254,196645600
|
|
2015-06-30,31.392499923706055,31.530000686645508,31.21500015258789,31.357500076293945,28.19090461730957,177482800
|
|
2015-07-01,31.725000381469727,31.735000610351562,31.497499465942383,31.649999618530273,28.453866958618164,120955200
|
|
2015-07-02,31.607500076293945,31.672500610351562,31.4424991607666,31.610000610351562,28.41790771484375,108844000
|
|
2015-07-06,31.235000610351562,31.5575008392334,31.212499618530273,31.5,28.31901741027832,112241600
|
|
2015-07-07,31.47249984741211,31.537500381469727,30.9424991607666,31.422500610351562,28.24934959411621,187787200
|
|
2015-07-08,31.1200008392334,31.15999984741211,30.635000228881836,30.642499923706055,27.54810905456543,243046400
|
|
2015-07-09,30.962499618530273,31.014999389648438,29.80500030517578,30.017499923706055,26.986223220825195,314380000
|
|
2015-07-10,30.485000610351562,30.962499618530273,30.302499771118164,30.81999969482422,27.707687377929688,245418000
|
|
2015-07-13,31.25749969482422,31.440000534057617,31.079999923706055,31.415000915527344,28.24260139465332,165762000
|
|
2015-07-14,31.510000228881836,31.592500686645508,31.260000228881836,31.40250015258789,28.231365203857422,127072400
|
|
2015-07-15,31.43000030517578,31.787500381469727,31.395000457763672,31.704999923706055,28.503313064575195,134596800
|
|
2015-07-16,31.934999465942383,32.14250183105469,31.837499618530273,32.127498626708984,28.883142471313477,144889600
|
|
2015-07-17,32.27000045776367,32.404998779296875,32.07749938964844,32.404998779296875,29.13263702392578,184658800
|
|
2015-07-20,32.74250030517578,33.24250030517578,32.67499923706055,33.01750183105469,29.68328094482422,235600800
|
|
2015-07-21,33.212501525878906,33.22999954223633,32.58000183105469,32.6875,29.38660430908203,307025600
|
|
2015-07-22,30.497499465942383,31.375,30.497499465942383,31.30500030517578,28.14371109008789,461802400
|
|
2015-07-23,31.549999237060547,31.772499084472656,31.264999389648438,31.290000915527344,28.130220413208008,203998000
|
|
2015-07-24,31.329999923706055,31.434999465942383,30.975000381469727,31.125,27.981887817382812,168649200
|
|
2015-07-27,30.772499084472656,30.90250015258789,30.530000686645508,30.6924991607666,27.593061447143555,177822000
|
|
2015-07-28,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,27.73016357421875,134472400
|
|
2015-07-29,30.787500381469727,30.875,30.5674991607666,30.747499465942383,27.642507553100586,148046800
|
|
2015-07-30,30.579999923706055,30.642499923706055,30.427499771118164,30.592500686645508,27.503164291381836,134513200
|
|
2015-07-31,30.649999618530273,30.65999984741211,30.227500915527344,30.325000762939453,27.26267433166504,171540000
|
|
2015-08-03,30.375,30.642499923706055,29.3799991607666,29.610000610351562,26.619873046875,279904000
|
|
2015-08-04,29.354999542236328,29.424999237060547,28.3125,28.65999984741211,25.765811920166016,496554400
|
|
2015-08-05,28.237499237060547,29.360000610351562,28.024999618530273,28.850000381469727,25.936626434326172,397250400
|
|
2015-08-06,28.99250030517578,29.125,28.530000686645508,28.782499313354492,25.99306869506836,211612000
|
|
2015-08-07,28.645000457763672,29.0625,28.625,28.8799991607666,26.081113815307617,154681600
|
|
2015-08-10,29.13249969482422,29.997499465942383,29.13249969482422,29.93000030517578,27.029356002807617,219806400
|
|
2015-08-11,29.452499389648438,29.545000076293945,28.332500457763672,28.372499465942383,25.62279510498047,388331200
|
|
2015-08-12,28.13249969482422,28.854999542236328,27.407499313354492,28.809999465942383,26.017898559570312,404870000
|
|
2015-08-13,29.010000228881836,29.100000381469727,28.635000228881836,28.787500381469727,25.997583389282227,194143200
|
|
2015-08-14,28.579999923706055,29.077499389648438,28.502500534057617,28.989999771118164,26.180450439453125,171718000
|
|
2015-08-17,29.010000228881836,29.412500381469727,28.875,29.290000915527344,26.451377868652344,163538800
|
|
2015-08-18,29.107500076293945,29.360000610351562,29.002500534057617,29.125,26.302371978759766,138242800
|
|
2015-08-19,29.024999618530273,29.1299991607666,28.670000076293945,28.752500534057617,25.965972900390625,193146000
|
|
2015-08-20,28.520000457763672,28.587499618530273,27.907499313354492,28.162500381469727,25.43315887451172,274006400
|
|
2015-08-21,27.607500076293945,27.975000381469727,26.412500381469727,26.440000534057617,23.87758445739746,513102000
|
|
2015-08-24,23.717500686645508,27.200000762939453,23.0,25.780000686645508,23.281553268432617,648825200
|
|
2015-08-25,27.77750015258789,27.77750015258789,25.875,25.934999465942383,23.421533584594727,414406400
|
|
2015-08-26,26.772499084472656,27.47249984741211,26.262500762939453,27.422500610351562,24.764867782592773,387098400
|
|
2015-08-27,28.0575008392334,28.309999465942383,27.5049991607666,28.229999542236328,25.494115829467773,338464400
|
|
2015-08-28,28.042499542236328,28.327499389648438,27.885000228881836,28.322500228881836,25.577648162841797,212657600
|
|
2015-08-31,28.00749969482422,28.63249969482422,28.0,28.190000534057617,25.457988739013672,224917200
|
|
2015-09-01,27.537500381469727,27.969999313354492,26.84000015258789,26.93000030517578,24.320100784301758,307383600
|
|
2015-09-02,27.5575008392334,28.084999084472656,27.282499313354492,28.084999084472656,25.36316680908203,247555200
|
|
2015-09-03,28.122499465942383,28.19499969482422,27.510000228881836,27.592500686645508,24.91838836669922,212935600
|
|
2015-09-04,27.24250030517578,27.612499237060547,27.127500534057617,27.3174991607666,24.6700496673584,199985200
|
|
2015-09-08,27.9375,28.139999389648438,27.579999923706055,28.077499389648438,25.35638999938965,219374400
|
|
2015-09-09,28.440000534057617,28.5049991607666,27.4424991607666,27.537500381469727,24.86872673034668,340043200
|
|
2015-09-10,27.5674991607666,28.31999969482422,27.475000381469727,28.142499923706055,25.415090560913086,251571200
|
|
2015-09-11,27.947500228881836,28.552499771118164,27.940000534057617,28.552499771118164,25.785354614257812,199662000
|
|
2015-09-14,29.145000457763672,29.22249984741211,28.71500015258789,28.827499389648438,26.033706665039062,233453600
|
|
2015-09-15,28.982500076293945,29.13249969482422,28.604999542236328,29.06999969482422,26.252708435058594,173364800
|
|
2015-09-16,29.0625,29.135000228881836,28.860000610351562,29.102500915527344,26.28205680847168,148694000
|
|
2015-09-17,28.915000915527344,29.122499465942383,28.43000030517578,28.479999542236328,25.71988296508789,256450400
|
|
2015-09-18,28.052499771118164,28.575000762939453,27.967500686645508,28.362499237060547,25.613773345947266,297141200
|
|
2015-09-21,28.417499542236328,28.842500686645508,28.415000915527344,28.802499771118164,26.011127471923828,200888000
|
|
2015-09-22,28.344999313354492,28.545000076293945,28.1299991607666,28.350000381469727,25.602487564086914,201384800
|
|
2015-09-23,28.407499313354492,28.68000030517578,28.325000762939453,28.579999923706055,25.810195922851562,143026800
|
|
2015-09-24,28.3125,28.875,28.092500686645508,28.75,25.963716506958008,200878000
|
|
2015-09-25,29.110000610351562,29.172500610351562,28.5049991607666,28.677499771118164,25.898242950439453,224607600
|
|
2015-09-28,28.462499618530273,28.642499923706055,28.110000610351562,28.110000610351562,25.385740280151367,208436000
|
|
2015-09-29,28.207500457763672,28.377500534057617,26.96500015258789,27.264999389648438,24.62263298034668,293461600
|
|
2015-09-30,27.542499542236328,27.885000228881836,27.1825008392334,27.575000762939453,24.902591705322266,265892000
|
|
2015-10-01,27.267499923706055,27.405000686645508,26.827499389648438,27.395000457763672,24.74003791809082,255716400
|
|
2015-10-02,27.002500534057617,27.752500534057617,26.887500762939453,27.594999313354492,24.920656204223633,232079200
|
|
2015-10-05,27.469999313354492,27.842500686645508,27.267499923706055,27.69499969482422,25.010961532592773,208258800
|
|
2015-10-06,27.657499313354492,27.934999465942383,27.4424991607666,27.827499389648438,25.130617141723633,192787200
|
|
2015-10-07,27.934999465942383,27.9424991607666,27.352500915527344,27.69499969482422,25.010961532592773,187062400
|
|
2015-10-08,27.547500610351562,27.547500610351562,27.052499771118164,27.375,24.721969604492188,247918400
|
|
2015-10-09,27.5,28.06999969482422,27.372499465942383,28.030000686645508,25.313495635986328,211064400
|
|
2015-10-12,28.1825008392334,28.1875,27.860000610351562,27.899999618530273,25.196096420288086,121868800
|
|
2015-10-13,27.704999923706055,28.112499237060547,27.670000076293945,27.947500228881836,25.238990783691406,132197200
|
|
2015-10-14,27.822500228881836,27.8799991607666,27.389999389648438,27.552499771118164,24.882266998291016,177849600
|
|
2015-10-15,27.732500076293945,28.024999618530273,27.622499465942383,27.96500015258789,25.254802703857422,150694000
|
|
2015-10-16,27.94499969482422,28.0,27.63249969482422,27.760000228881836,25.069664001464844,156930400
|
|
2015-10-19,27.700000762939453,27.9375,27.52750015258789,27.9325008392334,25.22544288635254,119036800
|
|
2015-10-20,27.834999084472656,28.542499542236328,27.704999923706055,28.4424991607666,25.686017990112305,195871200
|
|
2015-10-21,28.5,28.895000457763672,28.424999237060547,28.440000534057617,25.683761596679688,167180800
|
|
2015-10-22,28.582500457763672,28.875,28.524999618530273,28.875,26.076601028442383,166616400
|
|
2015-10-23,29.174999237060547,29.8075008392334,29.082500457763672,29.770000457763672,26.884859085083008,237467600
|
|
2015-10-26,29.520000457763672,29.532499313354492,28.729999542236328,28.81999969482422,26.026933670043945,265335200
|
|
2015-10-27,28.850000381469727,29.135000228881836,28.497499465942383,28.637500762939453,25.862117767333984,279537600
|
|
2015-10-28,29.232500076293945,29.825000762939453,29.014999389648438,29.8174991607666,26.927757263183594,342205600
|
|
2015-10-29,29.674999237060547,30.172500610351562,29.5674991607666,30.13249969482422,27.212228775024414,204909200
|
|
2015-10-30,30.247499465942383,30.30500030517578,29.862499237060547,29.875,26.979684829711914,197461200
|
|
2015-11-02,30.200000762939453,30.34000015258789,29.90250015258789,30.295000076293945,27.35898208618164,128813200
|
|
2015-11-03,30.197500228881836,30.872499465942383,30.174999237060547,30.642499923706055,27.67280387878418,182076000
|
|
2015-11-04,30.782499313354492,30.954999923706055,30.405000686645508,30.5,27.54411506652832,179544400
|
|
2015-11-05,30.462499618530273,30.672500610351562,30.045000076293945,30.229999542236328,27.417146682739258,158210800
|
|
2015-11-06,30.27750015258789,30.452499389648438,30.155000686645508,30.264999389648438,27.448881149291992,132169200
|
|
2015-11-09,30.239999771118164,30.452499389648438,30.012500762939453,30.142499923706055,27.337785720825195,135485600
|
|
2015-11-10,29.225000381469727,29.517499923706055,29.014999389648438,29.1924991607666,26.476179122924805,236511600
|
|
2015-11-11,29.092500686645508,29.354999542236328,28.802499771118164,29.02750015258789,26.3265323638916,180872000
|
|
2015-11-12,29.065000534057617,29.204999923706055,28.912500381469727,28.93000030517578,26.23810577392578,130102400
|
|
2015-11-13,28.799999237060547,28.892499923706055,28.0674991607666,28.084999084472656,25.471731185913086,183249600
|
|
2015-11-16,27.844999313354492,28.559999465942383,27.75,28.545000076293945,25.88892936706543,152426800
|
|
2015-11-17,28.729999542236328,28.762500762939453,28.329999923706055,28.422500610351562,25.77782440185547,110467600
|
|
2015-11-18,28.940000534057617,29.372499465942383,28.875,29.322500228881836,26.594079971313477,186698800
|
|
2015-11-19,29.40999984741211,29.9375,29.190000534057617,29.69499969482422,26.931921005249023,173183200
|
|
2015-11-20,29.799999237060547,29.979999542236328,29.712499618530273,29.825000762939453,27.049827575683594,137148400
|
|
2015-11-23,29.8174991607666,29.9325008392334,29.334999084472656,29.4375,26.698383331298828,129930000
|
|
2015-11-24,29.332500457763672,29.837499618530273,29.280000686645508,29.719999313354492,26.95459747314453,171212800
|
|
2015-11-25,29.802499771118164,29.8075008392334,29.479999542236328,29.50749969482422,26.76187515258789,85553200
|
|
2015-11-27,29.572500228881836,29.602500915527344,29.399999618530273,29.452499389648438,26.711984634399414,52185600
|
|
2015-11-30,29.497499465942383,29.852500915527344,29.4375,29.575000762939453,26.823089599609375,156721200
|
|
2015-12-01,29.6875,29.702499389648438,29.21500015258789,29.334999084472656,26.60542106628418,139409600
|
|
2015-12-02,29.334999084472656,29.52750015258789,29.020000457763672,29.06999969482422,26.365079879760742,133546400
|
|
2015-12-03,29.137500762939453,29.197500228881836,28.55500030517578,28.799999237060547,26.120197296142578,166278000
|
|
2015-12-04,28.822500228881836,29.8125,28.77750015258789,29.75749969482422,26.988605499267578,231108000
|
|
2015-12-07,29.7450008392334,29.96500015258789,29.452499389648438,29.56999969482422,26.818553924560547,128336800
|
|
2015-12-08,29.3799991607666,29.649999618530273,29.21500015258789,29.5575008392334,26.807218551635742,137238000
|
|
2015-12-09,29.40999984741211,29.422500610351562,28.770000457763672,28.905000686645508,26.215425491333008,185445600
|
|
2015-12-10,29.010000228881836,29.235000610351562,28.877500534057617,29.042499542236328,26.34014129638672,116850800
|
|
2015-12-11,28.797500610351562,28.84749984741211,28.212499618530273,28.295000076293945,25.662189483642578,187544800
|
|
2015-12-14,28.045000076293945,28.170000076293945,27.447500228881836,28.1200008392334,25.503475189208984,257274800
|
|
2015-12-15,27.985000610351562,28.200000762939453,27.587499618530273,27.622499465942383,25.052261352539062,213292400
|
|
2015-12-16,27.767499923706055,27.997499465942383,27.200000762939453,27.834999084472656,25.2450008392334,224954000
|
|
2015-12-17,28.0049991607666,28.0625,27.2450008392334,27.2450008392334,24.709890365600586,179091200
|
|
2015-12-18,27.227500915527344,27.3799991607666,26.452499389648438,26.50749969482422,24.041015625,385813200
|
|
2015-12-21,26.81999969482422,26.842500686645508,26.392499923706055,26.832500457763672,24.335777282714844,190362400
|
|
2015-12-22,26.850000381469727,26.93000030517578,26.612499237060547,26.8075008392334,24.313106536865234,131157600
|
|
2015-12-23,26.8174991607666,27.212499618530273,26.799999237060547,27.15250015258789,24.62599754333496,130629600
|
|
2015-12-24,27.25,27.25,26.987499237060547,27.00749969482422,24.494489669799805,54281600
|
|
2015-12-28,26.897499084472656,26.922500610351562,26.545000076293945,26.704999923706055,24.220136642456055,106816800
|
|
2015-12-29,26.739999771118164,27.357500076293945,26.71500015258789,27.184999465942383,24.655473709106445,123724800
|
|
2015-12-30,27.145000457763672,27.174999237060547,26.795000076293945,26.829999923706055,24.333507537841797,100855200
|
|
2015-12-31,26.752500534057617,26.75749969482422,26.204999923706055,26.315000534057617,23.866430282592773,163649200
|
|
2016-01-04,25.65250015258789,26.342500686645508,25.5,26.337499618530273,23.88682746887207,270597600
|
|
2016-01-05,26.4375,26.462499618530273,25.602500915527344,25.677499771118164,23.288249969482422,223164000
|
|
2016-01-06,25.139999389648438,25.592500686645508,24.967500686645508,25.174999237060547,22.832500457763672,273829600
|
|
2016-01-07,24.670000076293945,25.032499313354492,24.107500076293945,24.112499237060547,21.86886978149414,324377600
|
|
2016-01-08,24.637500762939453,24.77750015258789,24.190000534057617,24.239999771118164,21.9845027923584,283192000
|
|
2016-01-11,24.74250030517578,24.764999389648438,24.334999084472656,24.63249969482422,22.340478897094727,198957600
|
|
2016-01-12,25.137500762939453,25.172500610351562,24.709999084472656,24.989999771118164,22.664710998535156,196616800
|
|
2016-01-13,25.079999923706055,25.297500610351562,24.325000762939453,24.34749984741211,22.081993103027344,249758400
|
|
2016-01-14,24.489999771118164,25.1200008392334,23.934999465942383,24.8799991607666,22.564956665039062,252680400
|
|
2016-01-15,24.049999237060547,24.427499771118164,23.84000015258789,24.282499313354492,22.023048400878906,319335600
|
|
2016-01-19,24.602500915527344,24.662500381469727,23.875,24.165000915527344,21.916479110717773,212350800
|
|
2016-01-20,23.774999618530273,24.547500610351562,23.354999542236328,24.197500228881836,21.94595718383789,289337600
|
|
2016-01-21,24.264999389648438,24.469999313354492,23.735000610351562,24.075000762939453,21.83485984802246,208646000
|
|
2016-01-22,24.657499313354492,25.364999771118164,24.592500686645508,25.354999542236328,22.995758056640625,263202000
|
|
2016-01-25,25.3799991607666,25.38249969482422,24.802499771118164,24.860000610351562,22.546810150146484,207178000
|
|
2016-01-26,24.982500076293945,25.219999313354492,24.517499923706055,24.997499465942383,22.671520233154297,300308000
|
|
2016-01-27,24.010000228881836,24.157499313354492,23.334999084472656,23.354999542236328,21.18185043334961,533478800
|
|
2016-01-28,23.447500228881836,23.6299991607666,23.09749984741211,23.522499084472656,21.333763122558594,222715200
|
|
2016-01-29,23.697500228881836,24.334999084472656,23.587499618530273,24.334999084472656,22.07065773010254,257666000
|
|
2016-02-01,24.11750030517578,24.177499771118164,23.850000381469727,24.107500076293945,21.864334106445312,163774000
|
|
2016-02-02,23.854999542236328,24.010000228881836,23.56999969482422,23.6200008392334,21.422189712524414,149428800
|
|
2016-02-03,23.75,24.209999084472656,23.520000457763672,24.087499618530273,21.846189498901367,183857200
|
|
2016-02-04,23.96500015258789,24.332500457763672,23.797500610351562,24.149999618530273,22.021728515625,185886800
|
|
2016-02-05,24.1299991607666,24.229999542236328,23.422500610351562,23.5049991607666,21.43356704711914,185672400
|
|
2016-02-08,23.282499313354492,23.924999237060547,23.260000228881836,23.752500534057617,21.659255981445312,216085600
|
|
2016-02-09,23.572500228881836,23.985000610351562,23.482500076293945,23.747499465942383,21.654699325561523,177324800
|
|
2016-02-10,23.979999542236328,24.087499618530273,23.524999618530273,23.5674991607666,21.490564346313477,169374400
|
|
2016-02-11,23.447500228881836,23.68000030517578,23.147499084472656,23.424999237060547,21.360618591308594,200298800
|
|
2016-02-12,23.547500610351562,23.625,23.252500534057617,23.497499465942383,21.426733016967773,161405600
|
|
2016-02-16,23.7549991607666,24.212499618530273,23.65250015258789,24.15999984741211,22.030847549438477,196231600
|
|
2016-02-17,24.167499542236328,24.552499771118164,24.037500381469727,24.530000686645508,22.368240356445312,179452800
|
|
2016-02-18,24.709999084472656,24.72249984741211,24.022499084472656,24.065000534057617,21.944215774536133,156084000
|
|
2016-02-19,24.0,24.190000534057617,23.950000762939453,24.010000228881836,21.89406394958496,141496800
|
|
2016-02-22,24.077499389648438,24.225000381469727,23.979999542236328,24.219999313354492,22.085552215576172,137123200
|
|
2016-02-23,24.100000381469727,24.125,23.637500762939453,23.672500610351562,21.5863094329834,127770400
|
|
2016-02-24,23.4950008392334,24.094999313354492,23.329999923706055,24.024999618530273,21.907743453979492,145022800
|
|
2016-02-25,24.012500762939453,24.190000534057617,23.8125,24.190000534057617,22.058202743530273,110330800
|
|
2016-02-26,24.299999237060547,24.5049991607666,24.145000457763672,24.227500915527344,22.09239959716797,115964400
|
|
2016-02-29,24.21500015258789,24.5575008392334,24.162500381469727,24.172500610351562,22.042245864868164,140865200
|
|
2016-03-01,24.412500381469727,25.1924991607666,24.354999542236328,25.13249969482422,22.917640686035156,201628400
|
|
2016-03-02,25.127500534057617,25.22249984741211,24.90999984741211,25.1875,22.967796325683594,132678400
|
|
2016-03-03,25.145000457763672,25.427499771118164,25.112499237060547,25.375,23.138769149780273,147822800
|
|
2016-03-04,25.592500686645508,25.9375,25.342500686645508,25.752500534057617,23.483001708984375,184220400
|
|
2016-03-07,25.59749984741211,25.707500457763672,25.239999771118164,25.467500686645508,23.22311782836914,143315600
|
|
2016-03-08,25.19499969482422,25.440000534057617,25.100000381469727,25.25749969482422,23.03162956237793,126247600
|
|
2016-03-09,25.327499389648438,25.395000457763672,25.0674991607666,25.280000686645508,23.052143096923828,108806800
|
|
2016-03-10,25.352500915527344,25.559999465942383,25.037500381469727,25.292499542236328,23.063539505004883,134054400
|
|
2016-03-11,25.559999465942383,25.56999969482422,25.375,25.565000534057617,23.312034606933594,109632800
|
|
2016-03-14,25.477500915527344,25.727500915527344,25.44499969482422,25.6299991607666,23.371299743652344,100304400
|
|
2016-03-15,25.989999771118164,26.295000076293945,25.962499618530273,26.145000457763672,23.84090805053711,160270800
|
|
2016-03-16,26.15250015258789,26.577499389648438,26.147499084472656,26.49250030517578,24.15778923034668,153214000
|
|
2016-03-17,26.3799991607666,26.61750030517578,26.239999771118164,26.450000762939453,24.119037628173828,137682800
|
|
2016-03-18,26.584999084472656,26.625,26.297500610351562,26.479999542236328,24.146390914916992,176820800
|
|
2016-03-21,26.482500076293945,26.912500381469727,26.28499984741211,26.477500915527344,24.14410972595215,142010800
|
|
2016-03-22,26.3125,26.822500228881836,26.302499771118164,26.68000030517578,24.328765869140625,129777600
|
|
2016-03-23,26.6200008392334,26.767499923706055,26.475000381469727,26.532499313354492,24.19426155090332,102814000
|
|
2016-03-24,26.36750030517578,26.5625,26.22249984741211,26.417499542236328,24.089401245117188,104532000
|
|
2016-03-28,26.5,26.547500610351562,26.264999389648438,26.297500610351562,23.979970932006836,77645600
|
|
2016-03-29,26.22249984741211,26.947500228881836,26.219999313354492,26.920000076293945,24.547607421875,124760400
|
|
2016-03-30,27.162500381469727,27.604999542236328,27.149999618530273,27.389999389648438,24.9761962890625,182404400
|
|
2016-03-31,27.43000030517578,27.475000381469727,27.219999313354492,27.247499465942383,24.846254348754883,103553600
|
|
2016-04-01,27.19499969482422,27.5,27.049999237060547,27.497499465942383,25.07421875,103496000
|
|
2016-04-04,27.604999542236328,28.047500610351562,27.5674991607666,27.780000686645508,25.331830978393555,149424800
|
|
2016-04-05,27.377500534057617,27.6825008392334,27.354999542236328,27.452499389648438,25.033184051513672,106314800
|
|
2016-04-06,27.5575008392334,27.7450008392334,27.299999237060547,27.739999771118164,25.29534912109375,105616400
|
|
2016-04-07,27.487499237060547,27.604999542236328,27.030000686645508,27.135000228881836,24.74367332458496,127207600
|
|
2016-04-08,27.227500915527344,27.4424991607666,27.042499542236328,27.165000915527344,24.771034240722656,94326800
|
|
2016-04-11,27.24250030517578,27.65250015258789,27.207500457763672,27.2549991607666,24.853099822998047,117630000
|
|
2016-04-12,27.334999084472656,27.625,27.165000915527344,27.610000610351562,25.17680549621582,108929200
|
|
2016-04-13,27.700000762939453,28.084999084472656,27.700000762939453,28.010000228881836,25.541555404663086,133029200
|
|
2016-04-14,27.905000686645508,28.09749984741211,27.832500457763672,28.024999618530273,25.555234909057617,101895600
|
|
2016-04-15,28.02750015258789,28.075000762939453,27.4325008392334,27.462499618530273,25.042306900024414,187756000
|
|
2016-04-18,27.22249984741211,27.237499237060547,26.735000610351562,26.8700008392334,24.50202178955078,243286000
|
|
2016-04-19,26.969999313354492,27.0,26.5575008392334,26.727500915527344,24.372081756591797,129539600
|
|
2016-04-20,26.65999984741211,27.022499084472656,26.514999389648438,26.782499313354492,24.422231674194336,122444000
|
|
2016-04-21,26.732500076293945,26.732500076293945,26.3799991607666,26.49250030517578,24.15778923034668,126210000
|
|
2016-04-22,26.252500534057617,26.6200008392334,26.155000686645508,26.420000076293945,24.0916748046875,134732400
|
|
2016-04-25,26.25,26.412500381469727,26.127500534057617,26.270000457763672,23.95490264892578,112126400
|
|
2016-04-26,25.977500915527344,26.325000762939453,25.977500915527344,26.087499618530273,23.788480758666992,224064800
|
|
2016-04-27,24.0,24.677499771118164,23.920000076293945,24.454999923706055,22.299846649169922,458408400
|
|
2016-04-28,24.40250015258789,24.469999313354492,23.5625,23.707500457763672,21.61821937561035,328970800
|
|
2016-04-29,23.497499465942383,23.68000030517578,23.127500534057617,23.434999465942383,21.369739532470703,274126000
|
|
2016-05-02,23.49250030517578,23.520000457763672,23.100000381469727,23.40999984741211,21.34694480895996,192640400
|
|
2016-05-03,23.549999237060547,23.934999465942383,23.420000076293945,23.795000076293945,21.698013305664062,227325200
|
|
2016-05-04,23.799999237060547,23.975000381469727,23.454999923706055,23.547500610351562,21.472328186035156,164102000
|
|
2016-05-05,23.5,23.517499923706055,23.170000076293945,23.309999465942383,21.38516616821289,143562000
|
|
2016-05-06,23.342500686645508,23.362499237060547,22.962499618530273,23.18000030517578,21.26590347290039,174799600
|
|
2016-05-09,23.25,23.4424991607666,23.147499084472656,23.197500228881836,21.281957626342773,131745600
|
|
2016-05-10,23.332500457763672,23.392499923706055,23.02750015258789,23.354999542236328,21.42645263671875,134747200
|
|
2016-05-11,23.3700008392334,23.392499923706055,23.114999771118164,23.127500534057617,21.21773910522461,114876400
|
|
2016-05-12,23.18000030517578,23.19499969482422,22.36750030517578,22.584999084472656,20.72003746032715,305258800
|
|
2016-05-13,22.5,22.917499542236328,22.5,22.6299991607666,20.761320114135742,177571200
|
|
2016-05-16,23.09749984741211,23.59749984741211,22.912500381469727,23.469999313354492,21.531957626342773,245039200
|
|
2016-05-17,23.637500762939453,23.674999237060547,23.252500534057617,23.372499465942383,21.4425106048584,187667600
|
|
2016-05-18,23.540000915527344,23.802499771118164,23.47249984741211,23.639999389648438,21.68792152404785,168249600
|
|
2016-05-19,23.65999984741211,23.65999984741211,23.392499923706055,23.549999237060547,21.605350494384766,121768400
|
|
2016-05-20,23.65999984741211,23.857500076293945,23.6299991607666,23.80500030517578,21.83930015563965,128104000
|
|
2016-05-23,23.967500686645508,24.297500610351562,23.917499542236328,24.107500076293945,22.1168155670166,152074400
|
|
2016-05-24,24.30500030517578,24.522499084472656,24.209999084472656,24.475000381469727,22.453962326049805,140560800
|
|
2016-05-25,24.667499542236328,24.934999465942383,24.52750015258789,24.905000686645508,22.848466873168945,152675200
|
|
2016-05-26,24.920000076293945,25.1825008392334,24.65999984741211,25.102500915527344,23.02965545654297,225324800
|
|
2016-05-27,24.860000610351562,25.11750030517578,24.8125,25.087499618530273,23.01589012145996,145364800
|
|
2016-05-31,24.899999618530273,25.100000381469727,24.704999923706055,24.96500015258789,22.90351104736328,169228800
|
|
2016-06-01,24.7549991607666,24.885000228881836,24.582500457763672,24.614999771118164,22.582408905029297,116693200
|
|
2016-06-02,24.399999618530273,24.459999084472656,24.157499313354492,24.43000030517578,22.412687301635742,160766400
|
|
2016-06-03,24.447500228881836,24.5674991607666,24.362499237060547,24.479999542236328,22.45855712890625,114019600
|
|
2016-06-06,24.497499465942383,25.47249984741211,24.387500762939453,24.657499313354492,22.621397018432617,93170000
|
|
2016-06-07,24.8125,24.967500686645508,24.739999771118164,24.75749969482422,22.713146209716797,89638000
|
|
2016-06-08,24.7549991607666,24.889999389648438,24.670000076293945,24.735000610351562,22.692501068115234,83392400
|
|
2016-06-09,24.625,24.997499465942383,24.614999771118164,24.912500381469727,22.855342864990234,106405600
|
|
2016-06-10,24.63249969482422,24.837499618530273,24.6200008392334,24.707500457763672,22.667266845703125,126851600
|
|
2016-06-13,24.672500610351562,24.780000686645508,24.274999618530273,24.334999084472656,22.32553482055664,152082000
|
|
2016-06-14,24.329999923706055,24.6200008392334,24.1875,24.364999771118164,22.35305404663086,127727600
|
|
2016-06-15,24.454999923706055,24.602500915527344,24.25749969482422,24.28499984741211,22.27965545654297,117780800
|
|
2016-06-16,24.112499237060547,24.4375,24.017499923706055,24.387500762939453,22.373693466186523,125307200
|
|
2016-06-17,24.155000686645508,24.162500381469727,23.825000762939453,23.832500457763672,21.864526748657227,244032800
|
|
2016-06-20,24.0,24.142499923706055,23.75749969482422,23.774999618530273,21.811767578125,137647600
|
|
2016-06-21,23.735000610351562,24.087499618530273,23.670000076293945,23.977500915527344,21.997541427612305,142185600
|
|
2016-06-22,24.0625,24.22249984741211,23.837499618530273,23.887500762939453,21.91498374938965,116876400
|
|
2016-06-23,23.985000610351562,24.072500228881836,23.8125,24.024999618530273,22.041126251220703,128960800
|
|
2016-06-24,23.227500915527344,23.665000915527344,23.162500381469727,23.350000381469727,21.421871185302734,301245600
|
|
2016-06-27,23.25,23.262500762939453,22.875,23.010000228881836,21.109935760498047,181958400
|
|
2016-06-28,23.225000381469727,23.415000915527344,23.03499984741211,23.397499084472656,21.465438842773438,161779600
|
|
2016-06-29,23.49250030517578,23.637500762939453,23.407499313354492,23.600000381469727,21.651222229003906,146124000
|
|
2016-06-30,23.610000610351562,23.9424991607666,23.575000762939453,23.899999618530273,21.92644691467285,143345600
|
|
2016-07-01,23.872499465942383,24.11750030517578,23.832500457763672,23.97249984741211,21.992961883544922,104106000
|
|
2016-07-05,23.84749984741211,23.850000381469727,23.614999771118164,23.747499465942383,21.78654670715332,110820800
|
|
2016-07-06,23.649999618530273,23.915000915527344,23.592500686645508,23.88249969482422,21.910396575927734,123796400
|
|
2016-07-07,23.924999237060547,24.125,23.905000686645508,23.985000610351562,22.004430770874023,100558400
|
|
2016-07-08,24.122499465942383,24.22249984741211,24.012500762939453,24.170000076293945,22.174152374267578,115648400
|
|
2016-07-11,24.1875,24.412500381469727,24.1825008392334,24.2450008392334,22.242963790893555,95179600
|
|
2016-07-12,24.292499542236328,24.424999237060547,24.280000686645508,24.354999542236328,22.3438777923584,96670000
|
|
2016-07-13,24.352500915527344,24.417499542236328,24.209999084472656,24.217500686645508,22.217731475830078,103568800
|
|
2016-07-14,24.34749984741211,24.747499465942383,24.329999923706055,24.697500228881836,22.658098220825195,155676000
|
|
2016-07-15,24.729999542236328,24.825000762939453,24.625,24.69499969482422,22.655807495117188,120548000
|
|
2016-07-18,24.674999237060547,25.032499313354492,24.649999618530273,24.957500457763672,22.89662742614746,145975600
|
|
2016-07-19,24.889999389648438,25.0,24.834999084472656,24.967500686645508,22.905803680419922,95119600
|
|
2016-07-20,25.0,25.114999771118164,24.934999465942383,24.989999771118164,22.92644500732422,105104000
|
|
2016-07-21,24.957500457763672,25.25,24.782499313354492,24.857500076293945,22.804882049560547,130808000
|
|
2016-07-22,24.815000534057617,24.825000762939453,24.577499389648438,24.665000915527344,22.628284454345703,113254800
|
|
2016-07-25,24.5625,24.709999084472656,24.229999542236328,24.334999084472656,22.32553482055664,161531600
|
|
2016-07-26,24.204999923706055,24.49250030517578,24.104999542236328,24.167499542236328,22.171857833862305,224959200
|
|
2016-07-27,26.0674991607666,26.087499618530273,25.6875,25.737499237060547,23.612220764160156,369379200
|
|
2016-07-28,25.707500457763672,26.112499237060547,25.704999923706055,26.084999084472656,23.93101692199707,159479200
|
|
2016-07-29,26.047500610351562,26.137500762939453,25.920000076293945,26.052499771118164,23.90120506286621,110934800
|
|
2016-08-01,26.102500915527344,26.537500381469727,26.102500915527344,26.512500762939453,24.323223114013672,152671600
|
|
2016-08-02,26.512500762939453,26.517499923706055,26.0,26.1200008392334,23.963138580322266,135266400
|
|
2016-08-03,26.202499389648438,26.459999084472656,26.1924991607666,26.447500228881836,24.263595581054688,120810400
|
|
2016-08-04,26.395000457763672,26.5,26.31999969482422,26.467500686645508,24.413482666015625,109634800
|
|
2016-08-05,26.5674991607666,26.912500381469727,26.545000076293945,26.8700008392334,24.78474235534668,162213600
|
|
2016-08-08,26.8799991607666,27.092500686645508,26.790000915527344,27.092500686645508,24.989973068237305,112148800
|
|
2016-08-09,27.0575008392334,27.235000610351562,27.002500534057617,27.202499389648438,25.091434478759766,105260800
|
|
2016-08-10,27.177499771118164,27.225000381469727,26.940000534057617,27.0,24.90465545654297,96034000
|
|
2016-08-11,27.1299991607666,27.232500076293945,26.962499618530273,26.982500076293945,24.888513565063477,109938000
|
|
2016-08-12,26.94499969482422,27.110000610351562,26.94499969482422,27.045000076293945,24.946157455444336,74641600
|
|
2016-08-15,27.03499984741211,27.385000228881836,27.020000457763672,27.3700008392334,25.245943069458008,103472800
|
|
2016-08-16,27.407499313354492,27.5575008392334,27.302499771118164,27.344999313354492,25.222875595092773,135177600
|
|
2016-08-17,27.274999618530273,27.342500686645508,27.084999084472656,27.30500030517578,25.185985565185547,101424000
|
|
2016-08-18,27.3075008392334,27.399999618530273,27.2549991607666,27.270000457763672,25.153701782226562,87938800
|
|
2016-08-19,27.1924991607666,27.422500610351562,27.09000015258789,27.34000015258789,25.218263626098633,101472400
|
|
2016-08-22,27.21500015258789,27.274999618530273,26.962499618530273,27.127500534057617,25.022262573242188,103280800
|
|
2016-08-23,27.147499084472656,27.329999923706055,27.13249969482422,27.212499618530273,25.100662231445312,85030800
|
|
2016-08-24,27.142499923706055,27.1875,26.920000076293945,27.00749969482422,24.91157341003418,94700400
|
|
2016-08-25,26.84749984741211,26.969999313354492,26.670000076293945,26.892499923706055,24.805496215820312,100344800
|
|
2016-08-26,26.852500915527344,26.987499237060547,26.577499389648438,26.735000610351562,24.66021728515625,111065200
|
|
2016-08-29,26.655000686645508,26.860000610351562,26.572500228881836,26.704999923706055,24.632545471191406,99881200
|
|
2016-08-30,26.450000762939453,26.625,26.375,26.5,24.443452835083008,99455600
|
|
2016-08-31,26.415000915527344,26.642499923706055,26.40999984741211,26.524999618530273,24.466516494750977,118649600
|
|
2016-09-01,26.53499984741211,26.700000762939453,26.405000686645508,26.6825008392334,24.61179542541504,106806000
|
|
2016-09-02,26.924999237060547,27.0,26.704999923706055,26.9325008392334,24.842390060424805,107210000
|
|
2016-09-06,26.975000381469727,27.075000762939453,26.877500534057617,26.924999237060547,24.835468292236328,107521600
|
|
2016-09-07,26.957500457763672,27.190000534057617,26.767499923706055,27.09000015258789,24.9876708984375,169457200
|
|
2016-09-08,26.8125,26.8174991607666,26.309999465942383,26.3799991607666,24.332761764526367,212008000
|
|
2016-09-09,26.15999984741211,26.43000030517578,25.782499313354492,25.782499313354492,23.781639099121094,186228000
|
|
2016-09-12,25.662500381469727,26.43000030517578,25.63249969482422,26.360000610351562,24.31431770324707,181171200
|
|
2016-09-13,26.877500534057617,27.197500228881836,26.809999465942383,26.987499237060547,24.89312171936035,248704800
|
|
2016-09-14,27.1825008392334,28.25749969482422,27.149999618530273,27.9424991607666,25.77400779724121,443554800
|
|
2016-09-15,28.46500015258789,28.9325008392334,28.372499465942383,28.892499923706055,26.650285720825195,359934400
|
|
2016-09-16,28.780000686645508,29.032499313354492,28.510000228881836,28.729999542236328,26.500396728515625,319547600
|
|
2016-09-19,28.797500610351562,29.045000076293945,28.3125,28.395000457763672,26.191389083862305,188092000
|
|
2016-09-20,28.262500762939453,28.530000686645508,28.127500534057617,28.392499923706055,26.189088821411133,138057200
|
|
2016-09-21,28.462499618530273,28.497499465942383,28.110000610351562,28.387500762939453,26.18447494506836,144012800
|
|
2016-09-22,28.587499618530273,28.735000610351562,28.5,28.655000686645508,26.43121337890625,124296000
|
|
2016-09-23,28.604999542236328,28.697500228881836,27.887500762939453,28.177499771118164,25.990772247314453,209924800
|
|
2016-09-26,27.90999984741211,28.34749984741211,27.887500762939453,28.219999313354492,26.029972076416016,119477600
|
|
2016-09-27,28.25,28.295000076293945,28.084999084472656,28.272499084472656,26.07839584350586,98429600
|
|
2016-09-28,28.422500610351562,28.65999984741211,28.357500076293945,28.487499237060547,26.27671241760254,118564400
|
|
2016-09-29,28.290000915527344,28.450000762939453,27.950000762939453,28.045000076293945,25.86855125427246,143548000
|
|
2016-09-30,28.114999771118164,28.342500686645508,27.950000762939453,28.262500762939453,26.06917953491211,145516400
|
|
2016-10-03,28.177499771118164,28.262500762939453,28.06999969482422,28.1299991607666,25.94695472717285,86807200
|
|
2016-10-04,28.264999389648438,28.577499389648438,28.157499313354492,28.25,26.057641983032227,118947200
|
|
2016-10-05,28.350000381469727,28.415000915527344,28.172500610351562,28.262500762939453,26.06917953491211,85812400
|
|
2016-10-06,28.424999237060547,28.584999084472656,28.282499313354492,28.47249984741211,26.262880325317383,115117200
|
|
2016-10-07,28.577499389648438,28.639999389648438,28.377500534057617,28.514999389648438,26.302082061767578,97433600
|
|
2016-10-10,28.7549991607666,29.1875,28.68000030517578,29.012500762939453,26.760976791381836,144944000
|
|
2016-10-11,29.424999237060547,29.672500610351562,29.049999237060547,29.075000762939453,26.818626403808594,256164000
|
|
2016-10-12,29.337499618530273,29.4950008392334,29.1875,29.334999084472656,27.058443069458008,150347200
|
|
2016-10-13,29.197500228881836,29.360000610351562,28.93000030517578,29.2450008392334,26.975433349609375,140769600
|
|
2016-10-14,29.469999313354492,29.542499542236328,29.282499313354492,29.407499313354492,27.125314712524414,142608800
|
|
2016-10-17,29.332500457763672,29.459999084472656,29.19499969482422,29.387500762939453,27.106870651245117,94499600
|
|
2016-10-18,29.545000076293945,29.552499771118164,29.362499237060547,29.36750030517578,27.088420867919922,98214000
|
|
2016-10-19,29.3125,29.440000534057617,28.450000762939453,29.280000686645508,27.007713317871094,80138400
|
|
2016-10-20,29.21500015258789,29.344999313354492,29.082500457763672,29.264999389648438,26.993871688842773,96503200
|
|
2016-10-21,29.202499389648438,29.227500915527344,29.06999969482422,29.149999618530273,26.887794494628906,92770800
|
|
2016-10-24,29.274999618530273,29.434999465942383,29.25,29.412500381469727,27.129932403564453,94154800
|
|
2016-10-25,29.487499237060547,29.59000015258789,29.327499389648438,29.5625,27.268287658691406,192516000
|
|
2016-10-26,28.577499389648438,28.924999237060547,28.327499389648438,28.897499084472656,26.654895782470703,264536800
|
|
2016-10-27,28.84749984741211,28.96500015258789,28.524999618530273,28.6200008392334,26.39893341064453,138248000
|
|
2016-10-28,28.467500686645508,28.802499771118164,28.362499237060547,28.43000030517578,26.22367286682129,151446800
|
|
2016-10-31,28.412500381469727,28.5575008392334,28.299999237060547,28.385000228881836,26.18216896057129,105677600
|
|
2016-11-01,28.364999771118164,28.4424991607666,27.63249969482422,27.872499465942383,25.709436416625977,175303200
|
|
2016-11-02,27.850000381469727,28.087499618530273,27.8075008392334,27.897499084472656,25.732500076293945,113326800
|
|
2016-11-03,27.7450008392334,27.864999771118164,27.387500762939453,27.457500457763672,25.456680297851562,107730400
|
|
2016-11-04,27.13249969482422,27.5625,27.02750015258789,27.209999084472656,25.227214813232422,123348000
|
|
2016-11-07,27.520000457763672,27.627500534057617,27.364999771118164,27.602500915527344,25.591110229492188,130240000
|
|
2016-11-08,27.577499389648438,27.93000030517578,27.424999237060547,27.764999389648438,25.741771697998047,97016800
|
|
2016-11-09,27.469999313354492,27.829999923706055,27.012500762939453,27.719999313354492,25.700054168701172,236705600
|
|
2016-11-10,27.772499084472656,27.772499084472656,26.457500457763672,26.947500228881836,24.983842849731445,228538000
|
|
2016-11-11,26.780000686645508,27.217500686645508,26.637500762939453,27.107500076293945,25.132183074951172,136575600
|
|
2016-11-14,26.927499771118164,26.952499389648438,26.020000457763672,26.427499771118164,24.501733779907227,204702000
|
|
2016-11-15,26.642499923706055,26.920000076293945,26.540000915527344,26.77750015258789,24.82623291015625,129058000
|
|
2016-11-16,26.674999237060547,27.5575008392334,26.649999618530273,27.497499465942383,25.4937686920166,235362000
|
|
2016-11-17,27.452499389648438,27.587499618530273,27.207500457763672,27.487499237060547,25.48448944091797,110528000
|
|
2016-11-18,27.43000030517578,27.635000228881836,27.415000915527344,27.514999389648438,25.509984970092773,113715600
|
|
2016-11-21,27.530000686645508,27.997499465942383,27.502500534057617,27.9325008392334,25.89706802368164,117058400
|
|
2016-11-22,27.987499237060547,28.104999542236328,27.850000381469727,27.950000762939453,25.913297653198242,103862000
|
|
2016-11-23,27.84000015258789,27.877500534057617,27.582500457763672,27.8075008392334,25.78117561340332,109705600
|
|
2016-11-25,27.782499313354492,27.967500686645508,27.737499237060547,27.947500228881836,25.91097640991211,45903600
|
|
2016-11-28,27.857500076293945,28.11750030517578,27.84749984741211,27.892499923706055,25.859983444213867,108776000
|
|
2016-11-29,27.69499969482422,28.00749969482422,27.517499923706055,27.864999771118164,25.83448600769043,114115200
|
|
2016-11-30,27.899999618530273,28.049999237060547,27.5674991607666,27.6299991607666,25.616613388061523,144649200
|
|
2016-12-01,27.592500686645508,27.735000610351562,27.25749969482422,27.372499465942383,25.37787628173828,148347600
|
|
2016-12-02,27.292499542236328,27.522499084472656,27.212499618530273,27.475000381469727,25.472902297973633,106112000
|
|
2016-12-05,27.5,27.50749969482422,27.0625,27.27750015258789,25.289798736572266,137298000
|
|
2016-12-06,27.375,27.59000015258789,27.297500610351562,27.487499237060547,25.48448944091797,104782000
|
|
2016-12-07,27.315000534057617,27.797500610351562,27.290000915527344,27.75749969482422,25.734821319580078,119994800
|
|
2016-12-08,27.71500015258789,28.107500076293945,27.649999618530273,28.030000686645508,25.98746109008789,108273200
|
|
2016-12-09,28.077499389648438,28.674999237060547,28.077499389648438,28.487499237060547,26.411623001098633,137610400
|
|
2016-12-12,28.322500228881836,28.75,28.122499465942383,28.325000762939453,26.260969161987305,105497600
|
|
2016-12-13,28.459999084472656,28.979999542236328,28.4375,28.797500610351562,26.699037551879883,174935200
|
|
2016-12-14,28.760000228881836,29.049999237060547,28.7450008392334,28.797500610351562,26.699037551879883,136127200
|
|
2016-12-15,28.844999313354492,29.1825008392334,28.8075008392334,28.954999923706055,26.845054626464844,186098000
|
|
2016-12-16,29.11750030517578,29.125,28.912500381469727,28.99250030517578,26.87982940673828,177404400
|
|
2016-12-19,28.950000762939453,29.344999313354492,28.9375,29.15999984741211,27.035118103027344,111117600
|
|
2016-12-20,29.184999465942383,29.375,29.170000076293945,29.237499237060547,27.10697364807129,85700000
|
|
2016-12-21,29.200000762939453,29.350000381469727,29.19499969482422,29.264999389648438,27.132471084594727,95132800
|
|
2016-12-22,29.087499618530273,29.127500534057617,28.90999984741211,29.072500228881836,26.95400047302246,104343600
|
|
2016-12-23,28.897499084472656,29.1299991607666,28.897499084472656,29.1299991607666,27.00731086730957,56998000
|
|
2016-12-27,29.1299991607666,29.450000762939453,29.122499465942383,29.315000534057617,27.1788272857666,73187600
|
|
2016-12-28,29.3799991607666,29.5049991607666,29.049999237060547,29.190000534057617,27.06293296813965,83623600
|
|
2016-12-29,29.112499237060547,29.27750015258789,29.100000381469727,29.1825008392334,27.05597496032715,60158000
|
|
2016-12-30,29.162500381469727,29.299999237060547,28.857500076293945,28.954999923706055,26.845054626464844,122345200
|
|
2017-01-03,28.950000762939453,29.082500457763672,28.690000534057617,29.037500381469727,26.92154884338379,115127600
|
|
2017-01-04,28.962499618530273,29.127500534057617,28.9375,29.0049991607666,26.891414642333984,84472400
|
|
2017-01-05,28.979999542236328,29.21500015258789,28.952499389648438,29.15250015258789,27.02817153930664,88774400
|
|
2017-01-06,29.19499969482422,29.540000915527344,29.11750030517578,29.477500915527344,27.329490661621094,127007600
|
|
2017-01-09,29.487499237060547,29.857500076293945,29.485000610351562,29.747499465942383,27.579805374145508,134247600
|
|
2017-01-10,29.6924991607666,29.844999313354492,29.575000762939453,29.77750015258789,27.607624053955078,97848400
|
|
2017-01-11,29.684999465942383,29.982500076293945,29.649999618530273,29.9375,27.755962371826172,110354400
|
|
2017-01-12,29.725000381469727,29.825000762939453,29.552499771118164,29.8125,27.64007568359375,108344800
|
|
2017-01-13,29.77750015258789,29.905000686645508,29.702499389648438,29.760000228881836,27.591394424438477,104447600
|
|
2017-01-17,29.584999084472656,30.059999465942383,29.55500030517578,30.0,27.813907623291016,137759200
|
|
2017-01-18,30.0,30.125,29.927499771118164,29.997499465942383,27.811595916748047,94852000
|
|
2017-01-19,29.850000381469727,30.022499084472656,29.842500686645508,29.94499969482422,27.762920379638672,102389200
|
|
2017-01-20,30.112499237060547,30.112499237060547,29.9325008392334,30.0,27.813907623291016,130391600
|
|
2017-01-23,30.0,30.202499389648438,29.9424991607666,30.020000457763672,27.83245277404785,88200800
|
|
2017-01-24,29.887500762939453,30.024999618530273,29.875,29.99250030517578,27.806957244873047,92844000
|
|
2017-01-25,30.104999542236328,30.524999618530273,30.06999969482422,30.469999313354492,28.24966049194336,129510400
|
|
2017-01-26,30.417499542236328,30.610000610351562,30.399999618530273,30.485000610351562,28.263566970825195,105350400
|
|
2017-01-27,30.53499984741211,30.587499618530273,30.399999618530273,30.487499237060547,28.26588249206543,82251600
|
|
2017-01-30,30.232500076293945,30.407499313354492,30.165000915527344,30.407499313354492,28.19171714782715,121510000
|
|
2017-01-31,30.287500381469727,30.34749984741211,30.155000686645508,30.337499618530273,28.12681007385254,196804000
|
|
2017-02-01,31.75749969482422,32.622501373291016,31.752500534057617,32.1875,29.84200668334961,447940000
|
|
2017-02-02,31.9950008392334,32.34749984741211,31.94499969482422,32.13249969482422,29.791015625,134841600
|
|
2017-02-03,32.07749938964844,32.29750061035156,32.040000915527344,32.27000045776367,29.91849708557129,98029200
|
|
2017-02-06,32.282501220703125,32.625,32.224998474121094,32.5724983215332,30.198945999145508,107383600
|
|
2017-02-07,32.6349983215332,33.022499084472656,32.61249923706055,32.88249969482422,30.486366271972656,152735200
|
|
2017-02-08,32.837501525878906,33.05500030517578,32.80500030517578,33.0099983215332,30.604570388793945,92016400
|
|
2017-02-09,32.912498474121094,33.11249923706055,32.779998779296875,33.10499954223633,30.825719833374023,113399600
|
|
2017-02-10,33.1150016784668,33.23500061035156,33.01250076293945,33.029998779296875,30.755882263183594,80262000
|
|
2017-02-13,33.27000045776367,33.45500183105469,33.1875,33.3224983215332,31.028244018554688,92141600
|
|
2017-02-14,33.36750030517578,33.772499084472656,33.3125,33.755001068115234,31.430967330932617,132904800
|
|
2017-02-15,33.880001068115234,34.067501068115234,33.654998779296875,33.877498626708984,31.545032501220703,142492400
|
|
2017-02-16,33.91749954223633,33.974998474121094,33.709999084472656,33.837501525878906,31.50779151916504,90338400
|
|
2017-02-17,33.775001525878906,33.95750045776367,33.775001525878906,33.93000030517578,31.59392738342285,88792800
|
|
2017-02-21,34.057498931884766,34.1875,33.994998931884766,34.17499923706055,31.82204818725586,98028800
|
|
2017-02-22,34.10749816894531,34.279998779296875,34.02750015258789,34.27750015258789,31.91748809814453,83347600
|
|
2017-02-23,34.345001220703125,34.369998931884766,34.07500076293945,34.13249969482422,31.7824649810791,83152800
|
|
2017-02-24,33.977500915527344,34.165000915527344,33.81999969482422,34.165000915527344,31.812732696533203,87106400
|
|
2017-02-27,34.28499984741211,34.36000061035156,34.06999969482422,34.23249816894531,31.875598907470703,81029600
|
|
2017-02-28,34.27000045776367,34.36000061035156,34.17499923706055,34.247501373291016,31.889558792114258,93931600
|
|
2017-03-01,34.47249984741211,35.037498474121094,34.400001525878906,34.9474983215332,32.54136657714844,145658400
|
|
2017-03-02,35.0,35.06999969482422,34.689998626708984,34.7400016784668,32.348148345947266,104844000
|
|
2017-03-03,34.69499969482422,34.95750045776367,34.647499084472656,34.94499969482422,32.53904342651367,84432400
|
|
2017-03-06,34.842498779296875,34.942501068115234,34.650001525878906,34.834999084472656,32.436614990234375,87000000
|
|
2017-03-07,34.76499938964844,34.994998931884766,34.6974983215332,34.880001068115234,32.478515625,69785200
|
|
2017-03-08,34.73749923706055,34.95000076293945,34.70500183105469,34.75,32.35746383666992,74828800
|
|
2017-03-09,34.685001373291016,34.6974983215332,34.26250076293945,34.66999816894531,32.28296661376953,88623600
|
|
2017-03-10,34.8125,34.84000015258789,34.65999984741211,34.78499984741211,32.390052795410156,78451200
|
|
2017-03-13,34.712501525878906,34.85749816894531,34.70500183105469,34.79999923706055,32.404014587402344,69686800
|
|
2017-03-14,34.82500076293945,34.912498474121094,34.709999084472656,34.747501373291016,32.355133056640625,61236400
|
|
2017-03-15,34.852500915527344,35.1875,34.75749969482422,35.1150016784668,32.697330474853516,102767200
|
|
2017-03-16,35.18000030517578,35.255001068115234,35.064998626708984,35.17250061035156,32.75086212158203,76928000
|
|
2017-03-17,35.25,35.25,34.97249984741211,34.997501373291016,32.587921142578125,175540000
|
|
2017-03-20,35.099998474121094,35.375,35.057498931884766,35.3650016784668,32.93012237548828,86168000
|
|
2017-03-21,35.52750015258789,35.70000076293945,34.932498931884766,34.959999084472656,32.553001403808594,158119600
|
|
2017-03-22,34.962501525878906,35.400001525878906,34.939998626708984,35.35499954223633,32.920806884765625,103440800
|
|
2017-03-23,35.314998626708984,35.39500045776367,35.15250015258789,35.22999954223633,32.80442428588867,81385200
|
|
2017-03-24,35.375,35.435001373291016,35.087501525878906,35.15999984741211,32.73923873901367,89582400
|
|
2017-03-27,34.84749984741211,35.30500030517578,34.654998779296875,35.220001220703125,32.79510498046875,94300400
|
|
2017-03-28,35.227500915527344,36.0099983215332,35.154998779296875,35.95000076293945,33.47483825683594,133499200
|
|
2017-03-29,35.91999816894531,36.122501373291016,35.79750061035156,36.029998779296875,33.549339294433594,116760000
|
|
2017-03-30,36.04750061035156,36.125,35.875,35.98249816894531,33.50509262084961,84829200
|
|
2017-03-31,35.93000030517578,36.067501068115234,35.752498626708984,35.915000915527344,33.44225311279297,78646800
|
|
2017-04-03,35.9275016784668,36.029998779296875,35.76250076293945,35.92499923706055,33.451560974121094,79942800
|
|
2017-04-04,35.8125,36.22249984741211,35.79249954223633,36.192501068115234,33.70065689086914,79565600
|
|
2017-04-05,36.05500030517578,36.3650016784668,35.95249938964844,36.005001068115234,33.52604675292969,110871600
|
|
2017-04-06,36.0724983215332,36.130001068115234,35.86249923706055,35.915000915527344,33.44225311279297,84596000
|
|
2017-04-07,35.932498931884766,36.04499816894531,35.817501068115234,35.834999084472656,33.36775207519531,66688800
|
|
2017-04-10,35.900001525878906,35.970001220703125,35.724998474121094,35.79249954223633,33.328182220458984,75733600
|
|
2017-04-11,35.73500061035156,35.837501525878906,35.01499938964844,35.407501220703125,32.969688415527344,121517600
|
|
2017-04-12,35.400001525878906,35.537498474121094,35.252498626708984,35.45000076293945,33.0092658996582,81400000
|
|
2017-04-13,35.477500915527344,35.595001220703125,35.26250076293945,35.26250076293945,32.83466720581055,71291600
|
|
2017-04-17,35.369998931884766,35.470001220703125,35.217498779296875,35.45750045776367,33.01625061035156,66328400
|
|
2017-04-18,35.352500915527344,35.5099983215332,35.27750015258789,35.29999923706055,32.869590759277344,58790000
|
|
2017-04-19,35.470001220703125,35.5,35.11249923706055,35.16999816894531,32.74853515625,69313600
|
|
2017-04-20,35.30500030517578,35.72999954223633,35.290000915527344,35.61000061035156,33.15825271606445,93278400
|
|
2017-04-21,35.61000061035156,35.66999816894531,35.462501525878906,35.567501068115234,33.11867904663086,69283600
|
|
2017-04-24,35.875,35.98749923706055,35.79499816894531,35.90999984741211,33.43760299682617,68537200
|
|
2017-04-25,35.977500915527344,36.224998474121094,35.967498779296875,36.13249969482422,33.64476776123047,75486000
|
|
2017-04-26,36.11750030517578,36.150001525878906,35.845001220703125,35.91999816894531,33.4468994140625,80164800
|
|
2017-04-27,35.97999954223633,36.040000915527344,35.82749938964844,35.9474983215332,33.472511291503906,56985200
|
|
2017-04-28,36.022499084472656,36.07500076293945,35.817501068115234,35.912498474121094,33.43991470336914,83441600
|
|
2017-05-01,36.275001525878906,36.79999923706055,36.2400016784668,36.64500045776367,34.12200164794922,134411600
|
|
2017-05-02,36.8849983215332,37.022499084472656,36.709999084472656,36.877498626708984,34.33848571777344,181408800
|
|
2017-05-03,36.397499084472656,36.872501373291016,36.067501068115234,36.76499938964844,34.233741760253906,182788000
|
|
2017-05-04,36.630001068115234,36.78499984741211,36.45249938964844,36.63249969482422,34.110347747802734,93487600
|
|
2017-05-05,36.689998626708984,37.244998931884766,36.689998626708984,37.2400016784668,34.676029205322266,109310800
|
|
2017-05-08,37.25749969482422,38.42499923706055,37.25749969482422,38.252498626708984,35.61881637573242,195009600
|
|
2017-05-09,38.467498779296875,38.720001220703125,38.36249923706055,38.497501373291016,35.846954345703125,156521600
|
|
2017-05-10,38.407501220703125,38.48500061035156,38.02750015258789,38.314998626708984,35.67700958251953,103222800
|
|
2017-05-11,38.11249923706055,38.51750183105469,38.07749938964844,38.48749923706055,35.98554611206055,109020400
|
|
2017-05-12,38.67499923706055,39.10499954223633,38.66749954223633,39.025001525878906,36.488128662109375,130108000
|
|
2017-05-15,39.002498626708984,39.162498474121094,38.76250076293945,38.92499923706055,36.394615173339844,104038800
|
|
2017-05-16,38.98500061035156,39.01499938964844,38.68000030517578,38.86750030517578,36.340850830078125,80194000
|
|
2017-05-17,38.400001525878906,38.64250183105469,37.4275016784668,37.5625,35.12068557739258,203070800
|
|
2017-05-18,37.817501068115234,38.334999084472656,37.782501220703125,38.1349983215332,35.655982971191406,134272800
|
|
2017-05-19,38.345001220703125,38.494998931884766,38.157501220703125,38.26499938964844,35.777523040771484,107843200
|
|
2017-05-22,38.5,38.64500045776367,38.227500915527344,38.497501373291016,35.99491500854492,91865600
|
|
2017-05-23,38.724998474121094,38.724998474121094,38.32749938964844,38.45000076293945,35.95049285888672,79675600
|
|
2017-05-24,38.459999084472656,38.54249954223633,38.16749954223633,38.334999084472656,35.84296798706055,76712000
|
|
2017-05-25,38.432498931884766,38.587501525878906,38.25749969482422,38.467498779296875,35.96686553955078,76942400
|
|
2017-05-26,38.5,38.560001373291016,38.32749938964844,38.40250015258789,35.90607833862305,87710400
|
|
2017-05-30,38.35499954223633,38.60749816894531,38.33250045776367,38.41749954223633,35.92011642456055,80507600
|
|
2017-05-31,38.49250030517578,38.54249954223633,38.095001220703125,38.189998626708984,35.707393646240234,97804800
|
|
2017-06-01,38.29249954223633,38.33250045776367,38.05500030517578,38.29499816894531,35.805564880371094,65616400
|
|
2017-06-02,38.39500045776367,38.86249923706055,38.22249984741211,38.86249923706055,36.336185455322266,111082800
|
|
2017-06-05,38.584999084472656,38.61249923706055,38.3650016784668,38.48249816894531,35.98088836669922,101326800
|
|
2017-06-06,38.474998474121094,38.95249938964844,38.44499969482422,38.61249923706055,36.102420806884766,106499600
|
|
2017-06-07,38.755001068115234,38.994998931884766,38.619998931884766,38.842498779296875,36.31748580932617,84278400
|
|
2017-06-08,38.8125,38.8849983215332,38.599998474121094,38.747501373291016,36.228660583496094,85003200
|
|
2017-06-09,38.79750061035156,38.79750061035156,36.505001068115234,37.244998931884766,34.82383728027344,259530800
|
|
2017-06-12,36.435001373291016,36.522499084472656,35.627498626708984,36.35499954223633,33.9916877746582,289229200
|
|
2017-06-13,36.790000915527344,36.86249923706055,36.287498474121094,36.647499084472656,34.26517105102539,136661600
|
|
2017-06-14,36.875,36.875,35.959999084472656,36.290000915527344,33.930912017822266,126124800
|
|
2017-06-15,35.83000183105469,36.119998931884766,35.5525016784668,36.0724983215332,33.72754669189453,128661600
|
|
2017-06-16,35.94499969482422,36.125,35.54999923706055,35.567501068115234,33.25537872314453,201444400
|
|
2017-06-19,35.915000915527344,36.685001373291016,35.915000915527344,36.584999084472656,34.20672607421875,130165600
|
|
2017-06-20,36.717498779296875,36.717498779296875,36.23500061035156,36.252498626708984,33.89585494995117,99600400
|
|
2017-06-21,36.380001068115234,36.51750183105469,36.15250015258789,36.467498779296875,34.09687423706055,85063200
|
|
2017-06-22,36.442501068115234,36.67499923706055,36.279998779296875,36.407501220703125,34.040775299072266,76425200
|
|
2017-06-23,36.282501220703125,36.790000915527344,36.27750015258789,36.56999969482422,34.19270324707031,141757600
|
|
2017-06-26,36.79249954223633,37.06999969482422,36.345001220703125,36.45500183105469,34.08518600463867,102769600
|
|
2017-06-27,36.252498626708984,36.540000915527344,35.904998779296875,35.932498931884766,33.59665298461914,99047600
|
|
2017-06-28,36.122501373291016,36.52750015258789,35.790000915527344,36.45750045776367,34.087520599365234,88329600
|
|
2017-06-29,36.1775016784668,36.282501220703125,35.56999969482422,35.91999816894531,33.5849494934082,125997600
|
|
2017-06-30,36.11249923706055,36.2400016784668,35.94499969482422,36.005001068115234,33.66443634033203,92096400
|
|
2017-07-03,36.220001220703125,36.32500076293945,35.775001525878906,35.875,33.54288864135742,57111200
|
|
2017-07-05,35.92250061035156,36.1974983215332,35.68000030517578,36.022499084472656,33.680789947509766,86278400
|
|
2017-07-06,35.755001068115234,35.875,35.602500915527344,35.682498931884766,33.36289596557617,96515200
|
|
2017-07-07,35.724998474121094,36.1875,35.724998474121094,36.04499816894531,33.701839447021484,76806800
|
|
2017-07-10,36.02750015258789,36.48749923706055,35.842498779296875,36.26499938964844,33.90753936767578,84362400
|
|
2017-07-11,36.182498931884766,36.462501525878906,36.095001220703125,36.38249969482422,34.01739501953125,79127200
|
|
2017-07-12,36.467498779296875,36.54499816894531,36.20500183105469,36.435001373291016,34.066497802734375,99538000
|
|
2017-07-13,36.375,37.122501373291016,36.36000061035156,36.942501068115234,34.54099655151367,100797600
|
|
2017-07-14,36.99250030517578,37.33250045776367,36.83250045776367,37.2599983215332,34.83784866333008,80528400
|
|
2017-07-17,37.20500183105469,37.724998474121094,37.14250183105469,37.38999938964844,34.959407806396484,95174000
|
|
2017-07-18,37.29999923706055,37.532501220703125,37.16749954223633,37.52000045776367,35.080955505371094,71475200
|
|
2017-07-19,37.619998931884766,37.85499954223633,37.48749923706055,37.755001068115234,35.300682067871094,83692000
|
|
2017-07-20,37.875,37.935001373291016,37.54750061035156,37.584999084472656,35.14173126220703,68974800
|
|
2017-07-21,37.497501373291016,37.61000061035156,37.220001220703125,37.567501068115234,35.125362396240234,105010400
|
|
2017-07-24,37.64500045776367,38.11000061035156,37.474998474121094,38.022499084472656,35.550804138183594,85972800
|
|
2017-07-25,37.95000076293945,38.459999084472656,37.95000076293945,38.185001373291016,35.702720642089844,75415600
|
|
2017-07-26,38.337501525878906,38.48249816894531,38.26499938964844,38.3650016784668,35.871009826660156,63124000
|
|
2017-07-27,38.4375,38.497501373291016,36.82500076293945,37.63999938964844,35.19315719604492,129905200
|
|
2017-07-28,37.47249984741211,37.557498931884766,37.29750061035156,37.375,34.94538879394531,68854800
|
|
2017-07-31,37.474998474121094,37.58250045776367,37.032501220703125,37.182498931884766,34.765384674072266,79383600
|
|
2017-08-01,37.275001525878906,37.55500030517578,37.102500915527344,37.51250076293945,35.07394027709961,141474400
|
|
2017-08-02,39.81999969482422,39.9375,39.040000915527344,39.28499984741211,36.7312126159668,279747200
|
|
2017-08-03,39.26250076293945,39.3025016784668,38.755001068115234,38.89250183105469,36.36422348022461,108389200
|
|
2017-08-04,39.01750183105469,39.349998474121094,38.92250061035156,39.09749984741211,36.55590057373047,82239600
|
|
2017-08-07,39.26499938964844,39.72999954223633,39.16749954223633,39.70249938964844,37.12156677246094,87481200
|
|
2017-08-08,39.650001525878906,40.45750045776367,39.567501068115234,40.02000045776367,37.418434143066406,144823600
|
|
2017-08-09,39.814998626708984,40.317501068115234,39.77750015258789,40.26499938964844,37.64751052856445,104526000
|
|
2017-08-10,39.974998474121094,40.0,38.657501220703125,38.83000183105469,36.448368072509766,163217200
|
|
2017-08-11,39.150001525878906,39.64250183105469,39.01750183105469,39.369998931884766,36.95524215698242,105028400
|
|
2017-08-14,39.83000183105469,40.0525016784668,39.6875,39.962501525878906,37.51140213012695,88490800
|
|
2017-08-15,40.165000915527344,40.54999923706055,40.03499984741211,40.400001525878906,37.92206954956055,117862000
|
|
2017-08-16,40.48500061035156,40.627498626708984,40.037498474121094,40.23749923706055,37.76953125,110686400
|
|
2017-08-17,40.130001068115234,40.1775016784668,39.459999084472656,39.46500015258789,37.0444221496582,111762400
|
|
2017-08-18,39.46500015258789,39.875,39.18000030517578,39.375,36.959938049316406,109712400
|
|
2017-08-21,39.375,39.47249984741211,38.77750015258789,39.3025016784668,36.89188003540039,105474000
|
|
2017-08-22,39.557498931884766,40.0,39.505001068115234,39.94499969482422,37.49497985839844,86418400
|
|
2017-08-23,39.76750183105469,40.11750030517578,39.720001220703125,39.994998931884766,37.541908264160156,77596400
|
|
2017-08-24,40.10749816894531,40.185001373291016,39.63750076293945,39.817501068115234,37.375282287597656,79275600
|
|
2017-08-25,39.912498474121094,40.13999938964844,39.817501068115234,39.96500015258789,37.51374816894531,101920400
|
|
2017-08-28,40.03499984741211,40.5,39.98249816894531,40.36750030517578,37.891571044921875,103864000
|
|
2017-08-29,40.025001525878906,40.779998779296875,40.0,40.727500915527344,38.229488372802734,118067600
|
|
2017-08-30,40.95000076293945,40.97249984741211,40.65250015258789,40.837501525878906,38.332733154296875,109078400
|
|
2017-08-31,40.90999984741211,41.130001068115234,40.869998931884766,41.0,38.48526382446289,107140400
|
|
2017-09-01,41.20000076293945,41.23500061035156,40.907501220703125,41.01250076293945,38.49700927734375,66364400
|
|
2017-09-05,40.9375,41.0625,40.13999938964844,40.52000045776367,38.03471374511719,117874000
|
|
2017-09-06,40.6775016784668,40.747501373291016,40.130001068115234,40.477500915527344,37.994815826416016,86606800
|
|
2017-09-07,40.522499084472656,40.560001373291016,40.09000015258789,40.314998626708984,37.84228515625,87714000
|
|
2017-09-08,40.21500015258789,40.287498474121094,39.63249969482422,39.657501220703125,37.22511291503906,114446000
|
|
2017-09-11,40.125,40.51250076293945,39.97249984741211,40.375,37.89860534667969,126323200
|
|
2017-09-12,40.65250015258789,40.9900016784668,39.692501068115234,40.21500015258789,37.74842071533203,286856000
|
|
2017-09-13,39.967498779296875,39.9900016784668,39.477500915527344,39.912498474121094,37.46446990966797,179629600
|
|
2017-09-14,39.747501373291016,39.849998474121094,39.522499084472656,39.56999969482422,37.14297866821289,95042800
|
|
2017-09-15,39.61750030517578,40.24250030517578,39.5,39.970001220703125,37.51844787597656,196458400
|
|
2017-09-18,40.02750015258789,40.125,39.5,39.66749954223633,37.2344970703125,113077600
|
|
2017-09-19,39.877498626708984,39.942501068115234,39.61000061035156,39.682498931884766,37.24858093261719,83242400
|
|
2017-09-20,39.474998474121094,39.564998626708984,38.45750045776367,39.01750183105469,36.624366760253906,211805600
|
|
2017-09-21,38.95000076293945,38.95000076293945,38.1875,38.34749984741211,35.99544906616211,150046800
|
|
2017-09-22,37.8849983215332,38.067501068115234,37.63999938964844,37.97249984741211,35.64346694946289,186581600
|
|
2017-09-25,37.497501373291016,37.95750045776367,37.290000915527344,37.63750076293945,35.329017639160156,177549200
|
|
2017-09-26,37.94499969482422,38.47999954223633,37.92250061035156,38.28499984741211,35.936798095703125,146640000
|
|
2017-09-27,38.45000076293945,38.68000030517578,38.3849983215332,38.557498931884766,36.19257736206055,102016800
|
|
2017-09-28,38.47249984741211,38.56999969482422,38.17499923706055,38.31999969482422,35.96964645385742,88022000
|
|
2017-09-29,38.3025016784668,38.532501220703125,38.0,38.529998779296875,36.16676712036133,105199200
|
|
2017-10-02,38.564998626708984,38.61249923706055,38.18000030517578,38.45249938964844,36.09400939941406,74795200
|
|
2017-10-03,38.502498626708984,38.772499084472656,38.477500915527344,38.619998931884766,36.251251220703125,64921200
|
|
2017-10-04,38.407501220703125,38.46500015258789,38.1150016784668,38.369998931884766,36.016578674316406,80655200
|
|
2017-10-05,38.54499816894531,38.86000061035156,38.51250076293945,38.84749984741211,36.464786529541016,85135200
|
|
2017-10-06,38.74250030517578,38.872501373291016,38.63999938964844,38.82500076293945,36.44367599487305,69630400
|
|
2017-10-09,38.95249938964844,39.182498931884766,38.872501373291016,38.959999084472656,36.57039260864258,65051600
|
|
2017-10-10,39.01499938964844,39.5,38.775001525878906,38.974998474121094,36.58447265625,62468000
|
|
2017-10-11,38.99250030517578,39.244998931884766,38.9375,39.13750076293945,36.737003326416016,67622400
|
|
2017-10-12,39.087501525878906,39.342498779296875,38.932498931884766,39.0,36.60793685913086,64500400
|
|
2017-10-13,39.182498931884766,39.31999969482422,39.102500915527344,39.247501373291016,36.840267181396484,65576800
|
|
2017-10-16,39.474998474121094,40.0,39.412498474121094,39.970001220703125,37.51844787597656,96486000
|
|
2017-10-17,39.94499969482422,40.217498779296875,39.807498931884766,40.11750030517578,37.65690231323242,75989200
|
|
2017-10-18,40.10499954223633,40.1775016784668,39.900001525878906,39.939998626708984,37.49028778076172,65496800
|
|
2017-10-19,39.1875,39.27000045776367,38.755001068115234,38.994998931884766,36.60324478149414,170336800
|
|
2017-10-20,39.15250015258789,39.4375,38.9900016784668,39.0625,36.66661071777344,95896400
|
|
2017-10-23,39.22249984741211,39.42250061035156,38.875,39.04249954223633,36.64784240722656,87937200
|
|
2017-10-24,39.0724983215332,39.35499954223633,39.04999923706055,39.275001525878906,36.866065979003906,71028800
|
|
2017-10-25,39.227500915527344,39.38750076293945,38.817501068115234,39.102500915527344,36.70415115356445,84828400
|
|
2017-10-26,39.307498931884766,39.45750045776367,39.19499969482422,39.352500915527344,36.93882751464844,68002000
|
|
2017-10-27,39.8224983215332,40.900001525878906,39.67499923706055,40.76250076293945,38.26233673095703,177816800
|
|
2017-10-30,40.97249984741211,42.01750183105469,40.93000030517578,41.68000030517578,39.12356185913086,178803200
|
|
2017-10-31,41.974998474121094,42.412498474121094,41.73500061035156,42.2599983215332,39.667991638183594,144187200
|
|
2017-11-01,42.467498779296875,42.48500061035156,41.40250015258789,41.72249984741211,39.1634635925293,134551200
|
|
2017-11-02,41.650001525878906,42.125,41.31999969482422,42.02750015258789,39.44976043701172,165573600
|
|
2017-11-03,43.5,43.564998626708984,42.779998779296875,43.125,40.479923248291016,237594400
|
|
2017-11-06,43.092498779296875,43.747501373291016,42.93000030517578,43.5625,40.89060592651367,140105200
|
|
2017-11-07,43.477500915527344,43.8125,43.400001525878906,43.70249938964844,41.02200698852539,97446000
|
|
2017-11-08,43.665000915527344,44.060001373291016,43.58250045776367,44.060001373291016,41.35759353637695,97638000
|
|
2017-11-09,43.77750015258789,44.025001525878906,43.28499984741211,43.970001220703125,41.27311325073242,117930400
|
|
2017-11-10,43.77750015258789,43.845001220703125,43.567501068115234,43.66749954223633,41.13652038574219,100582000
|
|
2017-11-13,43.375,43.625,43.349998474121094,43.49250030517578,40.971656799316406,67928400
|
|
2017-11-14,43.2599983215332,43.369998931884766,42.79499816894531,42.834999084472656,40.35225296020508,99130000
|
|
2017-11-15,42.49250030517578,42.58000183105469,42.095001220703125,42.27000045776367,39.82000732421875,116632400
|
|
2017-11-16,42.79499816894531,42.967498779296875,42.57500076293945,42.775001525878906,40.29574203491211,94550000
|
|
2017-11-17,42.7599983215332,42.84749984741211,42.40999984741211,42.537498474121094,40.071998596191406,87598000
|
|
2017-11-20,42.5724983215332,42.63999938964844,42.38999938964844,42.494998931884766,40.03196716308594,65049600
|
|
2017-11-21,42.69499969482422,43.42499923706055,42.69499969482422,43.28499984741211,40.776180267333984,100525200
|
|
2017-11-22,43.34000015258789,43.75,43.26250076293945,43.7400016784668,41.204811096191406,102355600
|
|
2017-11-24,43.775001525878906,43.875,43.662498474121094,43.74250030517578,41.207157135009766,56106800
|
|
2017-11-27,43.76250076293945,43.77000045776367,43.334999084472656,43.522499084472656,40.99991989135742,82867200
|
|
2017-11-28,43.57500076293945,43.717498779296875,42.96500015258789,43.26750183105469,40.75968933105469,105715200
|
|
2017-11-29,43.157501220703125,43.22999954223633,41.790000915527344,42.369998931884766,39.914215087890625,166665600
|
|
2017-11-30,42.60749816894531,43.03499984741211,42.11000061035156,42.962501525878906,40.472381591796875,166108800
|
|
2017-12-01,42.48749923706055,42.91749954223633,42.125,42.76250076293945,40.28395462036133,159037200
|
|
2017-12-04,43.119998931884766,43.154998779296875,42.407501220703125,42.45000076293945,39.98957443237305,130169600
|
|
2017-12-05,42.26499938964844,42.880001068115234,42.099998474121094,42.40999984741211,39.95188903808594,109400800
|
|
2017-12-06,41.875,42.54999923706055,41.6150016784668,42.252498626708984,39.803524017333984,114240000
|
|
2017-12-07,42.25749969482422,42.61000061035156,42.227500915527344,42.33000183105469,39.87653732299805,102693200
|
|
2017-12-08,42.622501373291016,42.75,42.20500183105469,42.342498779296875,39.888301849365234,93420800
|
|
2017-12-11,42.29999923706055,43.22249984741211,42.1974983215332,43.16749954223633,40.66549301147461,141095200
|
|
2017-12-12,43.037498474121094,43.09749984741211,42.8650016784668,42.92499923706055,40.437034606933594,77636800
|
|
2017-12-13,43.125,43.3849983215332,43.0,43.067501068115234,40.571285247802734,95273600
|
|
2017-12-14,43.099998474121094,43.282501220703125,42.912498474121094,43.05500030517578,40.559513092041016,81906000
|
|
2017-12-15,43.407501220703125,43.54249954223633,43.1150016784668,43.49250030517578,40.971656799316406,160677200
|
|
2017-12-18,43.720001220703125,44.29999923706055,43.71500015258789,44.10499954223633,41.54864501953125,117684400
|
|
2017-12-19,43.75749969482422,43.84749984741211,43.522499084472656,43.6349983215332,41.10590362548828,109745600
|
|
2017-12-20,43.717498779296875,43.85499954223633,43.3125,43.587501525878906,41.06114959716797,93902400
|
|
2017-12-21,43.54249954223633,44.005001068115234,43.525001525878906,43.752498626708984,41.21658706665039,83799600
|
|
2017-12-22,43.66999816894531,43.85499954223633,43.625,43.752498626708984,41.21658706665039,65397600
|
|
2017-12-26,42.70000076293945,42.86750030517578,42.41999816894531,42.64250183105469,40.17091369628906,132742000
|
|
2017-12-27,42.525001525878906,42.69499969482422,42.4275016784668,42.650001525878906,40.177982330322266,85992800
|
|
2017-12-28,42.75,42.962501525878906,42.619998931884766,42.77000045776367,40.2910270690918,65920800
|
|
2017-12-29,42.630001068115234,42.647499084472656,42.30500030517578,42.307498931884766,39.85533905029297,103999600
|
|
2018-01-02,42.540000915527344,43.07500076293945,42.314998626708984,43.064998626708984,40.568931579589844,102223600
|
|
2018-01-03,43.13249969482422,43.63750076293945,42.9900016784668,43.057498931884766,40.561859130859375,118071600
|
|
2018-01-04,43.1349983215332,43.36750030517578,43.02000045776367,43.25749969482422,40.750274658203125,89738400
|
|
2018-01-05,43.36000061035156,43.842498779296875,43.26250076293945,43.75,41.21422576904297,94640000
|
|
2018-01-08,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,41.06114959716797,82271200
|
|
2018-01-09,43.63750076293945,43.76499938964844,43.352500915527344,43.58250045776367,41.05644607543945,86336000
|
|
2018-01-10,43.290000915527344,43.57500076293945,43.25,43.5724983215332,41.047019958496094,95839600
|
|
2018-01-11,43.647499084472656,43.872501373291016,43.622501373291016,43.81999969482422,41.28015899658203,74670800
|
|
2018-01-12,44.04499816894531,44.34000015258789,43.912498474121094,44.272499084472656,41.70644760131836,101672400
|
|
2018-01-16,44.474998474121094,44.84749984741211,44.03499984741211,44.04750061035156,41.49448013305664,118263600
|
|
2018-01-17,44.037498474121094,44.8125,43.76750183105469,44.775001525878906,42.1798210144043,137547200
|
|
2018-01-18,44.842498779296875,45.025001525878906,44.5625,44.814998626708984,42.217491149902344,124773600
|
|
2018-01-19,44.65250015258789,44.89500045776367,44.352500915527344,44.6150016784668,42.029083251953125,129700400
|
|
2018-01-22,44.32500076293945,44.44499969482422,44.150001525878906,44.25,41.685237884521484,108434400
|
|
2018-01-23,44.32500076293945,44.86000061035156,44.20500183105469,44.2599983215332,41.69467544555664,130756400
|
|
2018-01-24,44.3125,44.32500076293945,43.29999923706055,43.55500030517578,41.030521392822266,204420400
|
|
2018-01-25,43.627498626708984,43.73749923706055,42.63249969482422,42.77750015258789,40.298095703125,166116000
|
|
2018-01-26,43.0,43.0,42.51499938964844,42.877498626708984,40.39229202270508,156572000
|
|
2018-01-29,42.540000915527344,42.540000915527344,41.76750183105469,41.9900016784668,39.556243896484375,202561600
|
|
2018-01-30,41.38249969482422,41.842498779296875,41.17499923706055,41.74250030517578,39.323097229003906,184192800
|
|
2018-01-31,41.717498779296875,42.11000061035156,41.625,41.85749816894531,39.4314079284668,129915600
|
|
2018-02-01,41.79249954223633,42.154998779296875,41.689998626708984,41.94499969482422,39.51384735107422,188923200
|
|
2018-02-02,41.5,41.70000076293945,40.025001525878906,40.125,37.79933166503906,346375200
|
|
2018-02-05,39.775001525878906,40.970001220703125,39.0,39.122501373291016,36.85493850708008,290954000
|
|
2018-02-06,38.70750045776367,40.93000030517578,38.5,40.75749969482422,38.395179748535156,272975200
|
|
2018-02-07,40.772499084472656,40.849998474121094,39.76750183105469,39.8849983215332,37.573246002197266,206434400
|
|
2018-02-08,40.0724983215332,40.25,38.75749969482422,38.787498474121094,36.539363861083984,217562000
|
|
2018-02-09,39.26750183105469,39.47249984741211,37.560001373291016,39.102500915527344,36.98628234863281,282690400
|
|
2018-02-12,39.625,40.97249984741211,39.377498626708984,40.6775016784668,38.476051330566406,243278000
|
|
2018-02-13,40.48749923706055,41.1875,40.412498474121094,41.084999084472656,38.86149597167969,130196800
|
|
2018-02-14,40.7599983215332,41.8849983215332,40.720001220703125,41.842498779296875,39.57799530029297,162579600
|
|
2018-02-15,42.4474983215332,43.272499084472656,42.25,43.247501373291016,40.90696334838867,204588800
|
|
2018-02-16,43.09000015258789,43.70500183105469,42.942501068115234,43.10749816894531,40.7745361328125,160704400
|
|
2018-02-20,43.01250076293945,43.564998626708984,42.85499954223633,42.962501525878906,40.63738250732422,135722000
|
|
2018-02-21,43.20750045776367,43.529998779296875,42.752498626708984,42.76750183105469,40.452938079833984,149886400
|
|
2018-02-22,42.95000076293945,43.48749923706055,42.9275016784668,43.125,40.79108428955078,123967600
|
|
2018-02-23,43.41749954223633,43.912498474121094,43.3849983215332,43.875,41.5004997253418,135249600
|
|
2018-02-26,44.087501525878906,44.84749984741211,44.0525016784668,44.74250030517578,42.321048736572266,152648800
|
|
2018-02-27,44.775001525878906,45.119998931884766,44.540000915527344,44.59749984741211,42.18389892578125,155712400
|
|
2018-02-28,44.814998626708984,45.154998779296875,44.51250076293945,44.529998779296875,42.120052337646484,151128400
|
|
2018-03-01,44.6349983215332,44.94499969482422,43.165000915527344,43.75,41.38226318359375,195208000
|
|
2018-03-02,43.20000076293945,44.07500076293945,43.11249923706055,44.0525016784668,41.668392181396484,153816000
|
|
2018-03-05,43.8025016784668,44.435001373291016,43.630001068115234,44.20500183105469,41.81264877319336,113605600
|
|
2018-03-06,44.477500915527344,44.5625,44.032501220703125,44.16749954223633,41.77717590332031,95154000
|
|
2018-03-07,43.73500061035156,43.962501525878906,43.567501068115234,43.75749969482422,41.38935470581055,126814000
|
|
2018-03-08,43.869998931884766,44.279998779296875,43.76750183105469,44.23500061035156,41.84101486206055,95096400
|
|
2018-03-09,44.4900016784668,45.0,44.34749984741211,44.994998931884766,42.559879302978516,128740800
|
|
2018-03-12,45.0724983215332,45.59749984741211,45.0525016784668,45.43000030517578,42.97135543823242,128828400
|
|
2018-03-13,45.647499084472656,45.875,44.810001373291016,44.99250030517578,42.55752182006836,126774000
|
|
2018-03-14,45.08000183105469,45.130001068115234,44.45249938964844,44.61000061035156,42.19571304321289,117473600
|
|
2018-03-15,44.625,45.060001373291016,44.51750183105469,44.662498474121094,42.24538040161133,90975200
|
|
2018-03-16,44.662498474121094,44.779998779296875,44.404998779296875,44.505001068115234,42.09640121459961,157618800
|
|
2018-03-19,44.33000183105469,44.36750030517578,43.415000915527344,43.82500076293945,41.45319366455078,133787200
|
|
2018-03-20,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,41.43901062011719,78597600
|
|
2018-03-21,43.7599983215332,43.772499084472656,42.814998626708984,42.817501068115234,40.50022506713867,148219600
|
|
2018-03-22,42.5,43.16999816894531,42.150001525878906,42.212501525878906,39.927982330322266,165963200
|
|
2018-03-23,42.09749984741211,42.47999954223633,41.23500061035156,41.23500061035156,39.003379821777344,164115200
|
|
2018-03-26,42.01750183105469,43.275001525878906,41.61000061035156,43.192501068115234,40.85493469238281,150164800
|
|
2018-03-27,43.41999816894531,43.787498474121094,41.72999954223633,42.084999084472656,39.807376861572266,163690400
|
|
2018-03-28,41.8125,42.505001068115234,41.29750061035156,41.619998931884766,39.36752700805664,166674000
|
|
2018-03-29,41.95249938964844,42.9375,41.724998474121094,41.94499969482422,39.67495346069336,153594000
|
|
2018-04-02,41.65999984741211,42.23500061035156,41.11750030517578,41.66999816894531,39.41483688354492,150347200
|
|
2018-04-03,41.90999984741211,42.1875,41.220001220703125,42.09749984741211,39.819190979003906,121112000
|
|
2018-04-04,41.220001220703125,43.002498626708984,41.192501068115234,42.90250015258789,40.58063507080078,138422000
|
|
2018-04-05,43.14500045776367,43.557498931884766,43.02000045776367,43.20000076293945,40.86203384399414,107732800
|
|
2018-04-06,42.74250030517578,43.119998931884766,42.04999923706055,42.095001220703125,39.816829681396484,140021200
|
|
2018-04-09,42.470001220703125,43.272499084472656,42.462501525878906,42.51250076293945,40.21173858642578,116070800
|
|
2018-04-10,43.25,43.5,42.88249969482422,43.3125,40.96844482421875,113634400
|
|
2018-04-11,43.057498931884766,43.47999954223633,42.92499923706055,43.11000061035156,40.77690124511719,89726400
|
|
2018-04-12,43.352500915527344,43.75,43.2599983215332,43.53499984741211,41.17890167236328,91557200
|
|
2018-04-13,43.69499969482422,43.959999084472656,43.462501525878906,43.682498931884766,41.31842041015625,100497200
|
|
2018-04-16,43.75749969482422,44.04750061035156,43.70750045776367,43.95500183105469,41.576175689697266,86313600
|
|
2018-04-17,44.122501373291016,44.73500061035156,44.102500915527344,44.560001373291016,42.14842987060547,106421600
|
|
2018-04-18,44.45249938964844,44.70500183105469,44.220001220703125,44.459999084472656,42.05384826660156,83018000
|
|
2018-04-19,43.439998626708984,43.84749984741211,43.165000915527344,43.20000076293945,40.86203384399414,139235200
|
|
2018-04-20,42.650001525878906,42.80500030517578,41.35749816894531,41.43000030517578,39.18782043457031,261964400
|
|
2018-04-23,41.70750045776367,41.72999954223633,41.022499084472656,41.310001373291016,39.07431411743164,146062000
|
|
2018-04-24,41.41749954223633,41.58250045776367,40.30500030517578,40.73500061035156,38.53044128417969,134768000
|
|
2018-04-25,40.654998779296875,41.35499954223633,40.602500915527344,40.912498474121094,38.69831848144531,113528400
|
|
2018-04-26,41.029998779296875,41.432498931884766,40.842498779296875,41.05500030517578,38.83311462402344,111852000
|
|
2018-04-27,41.0,41.08250045776367,40.157501220703125,40.58000183105469,38.383827209472656,142623200
|
|
2018-04-30,40.532501220703125,41.814998626708984,40.459999084472656,41.314998626708984,39.07904052734375,169709600
|
|
2018-05-01,41.602500915527344,42.29999923706055,41.317501068115234,42.275001525878906,39.987091064453125,214277600
|
|
2018-05-02,43.807498931884766,44.4375,43.45000076293945,44.14250183105469,41.7535285949707,266157600
|
|
2018-05-03,43.970001220703125,44.375,43.61000061035156,44.22249984741211,41.82918930053711,136272800
|
|
2018-05-04,44.5625,46.0625,44.54249954223633,45.95750045776367,43.47029113769531,224805200
|
|
2018-05-07,46.29499816894531,46.91749954223633,46.1875,46.290000915527344,43.78479766845703,169805600
|
|
2018-05-08,46.247501373291016,46.55500030517578,45.91749954223633,46.51250076293945,43.9952507019043,113611200
|
|
2018-05-09,46.63750076293945,46.849998474121094,46.30500030517578,46.84000015258789,44.3050422668457,92844800
|
|
2018-05-10,46.935001373291016,47.592498779296875,46.912498474121094,47.5099983215332,44.93877029418945,111957200
|
|
2018-05-11,47.372501373291016,47.51499938964844,46.86249923706055,47.147499084472656,44.767845153808594,104848800
|
|
2018-05-14,47.252498626708984,47.38249969482422,46.96500015258789,47.037498474121094,44.66340255737305,83115200
|
|
2018-05-15,46.69499969482422,46.76750183105469,46.275001525878906,46.61000061035156,44.25748825073242,94780800
|
|
2018-05-16,46.51750183105469,47.1150016784668,46.5,47.04499816894531,44.6705322265625,76732400
|
|
2018-05-17,47.0,47.227500915527344,46.59000015258789,46.747501373291016,44.388038635253906,69176000
|
|
2018-05-18,46.79750061035156,46.95249938964844,46.532501220703125,46.57749938964844,44.22663116455078,73190800
|
|
2018-05-21,47.0,47.317501068115234,46.727500915527344,46.907501220703125,44.53997039794922,73603200
|
|
2018-05-22,47.095001220703125,47.220001220703125,46.69499969482422,46.790000915527344,44.428409576416016,60962800
|
|
2018-05-23,46.587501525878906,47.125,46.439998626708984,47.09000015258789,44.713260650634766,80233600
|
|
2018-05-24,47.192501068115234,47.209999084472656,46.5525016784668,47.037498474121094,44.66340255737305,92936000
|
|
2018-05-25,47.057498931884766,47.412498474121094,46.912498474121094,47.14500045776367,44.76548385620117,69844000
|
|
2018-05-29,46.900001525878906,47.1875,46.717498779296875,46.974998474121094,44.604061126708984,90056400
|
|
2018-05-30,46.93000030517578,47.0,46.69499969482422,46.875,44.509117126464844,74762000
|
|
2018-05-31,46.80500030517578,47.057498931884766,46.53499984741211,46.717498779296875,44.35955810546875,109931200
|
|
2018-06-01,46.997501373291016,47.564998626708984,46.9375,47.560001373291016,45.15953826904297,93770000
|
|
2018-06-04,47.90999984741211,48.35499954223633,47.837501525878906,47.95750045776367,45.5369758605957,105064800
|
|
2018-06-05,48.26750183105469,48.48500061035156,48.09000015258789,48.32749938964844,45.888301849365234,86264000
|
|
2018-06-06,48.407501220703125,48.52000045776367,47.97999954223633,48.494998931884766,46.04734420776367,83734400
|
|
2018-06-07,48.53499984741211,48.54999923706055,48.084999084472656,48.3650016784668,45.92390441894531,85388800
|
|
2018-06-08,47.79249954223633,48.0,47.442501068115234,47.92499923706055,45.50611114501953,106627200
|
|
2018-06-11,47.837501525878906,47.99250030517578,47.5525016784668,47.807498931884766,45.3945426940918,73234000
|
|
2018-06-12,47.84749984741211,48.15250015258789,47.787498474121094,48.06999969482422,45.64380645751953,67644400
|
|
2018-06-13,48.10499954223633,48.220001220703125,47.61000061035156,47.67499923706055,45.26872634887695,86553600
|
|
2018-06-14,47.88750076293945,47.89250183105469,47.55500030517578,47.70000076293945,45.292476654052734,86440400
|
|
2018-06-15,47.50749969482422,47.540000915527344,47.064998626708984,47.209999084472656,44.82720184326172,246876800
|
|
2018-06-18,46.970001220703125,47.30500030517578,46.79999923706055,47.185001373291016,44.803462982177734,73939600
|
|
2018-06-19,46.28499984741211,46.58250045776367,45.86249923706055,46.42250061035156,44.07944107055664,134314000
|
|
2018-06-20,46.587501525878906,46.79999923706055,46.432498931884766,46.625,44.271728515625,82514800
|
|
2018-06-21,46.8125,47.087501525878906,46.23500061035156,46.3650016784668,44.02485275268555,102847600
|
|
2018-06-22,46.529998779296875,46.537498474121094,46.17499923706055,46.22999954223633,43.896663665771484,108801600
|
|
2018-06-25,45.849998474121094,46.22999954223633,45.182498931884766,45.54249954223633,43.243858337402344,126652400
|
|
2018-06-26,45.747501373291016,46.63249969482422,45.6349983215332,46.10749816894531,43.78034591674805,98276800
|
|
2018-06-27,46.307498931884766,46.81999969482422,46.00749969482422,46.040000915527344,43.71624755859375,101141200
|
|
2018-06-28,46.025001525878906,46.5525016784668,45.95000076293945,46.375,44.03434753417969,69460800
|
|
2018-06-29,46.5724983215332,46.79750061035156,45.727500915527344,46.27750015258789,43.94176483154297,90950800
|
|
2018-07-02,45.95500183105469,46.82500076293945,45.85499954223633,46.79499816894531,44.43315124511719,70925200
|
|
2018-07-03,46.9474983215332,46.98749923706055,45.8849983215332,45.97999954223633,43.65929412841797,55819200
|
|
2018-07-05,46.314998626708984,46.602500915527344,46.06999969482422,46.349998474121094,44.01061248779297,66416800
|
|
2018-07-06,46.35499954223633,47.10749816894531,46.29999923706055,46.99250030517578,44.62068176269531,69940800
|
|
2018-07-09,47.375,47.66999816894531,47.32500076293945,47.64500045776367,45.2402458190918,79026400
|
|
2018-07-10,47.6775016784668,47.81999969482422,47.54499816894531,47.587501525878906,45.1856575012207,63756400
|
|
2018-07-11,47.125,47.44499969482422,46.90250015258789,46.970001220703125,44.599327087402344,75326000
|
|
2018-07-12,47.38249969482422,47.852500915527344,47.32749938964844,47.75749969482422,45.34706115722656,72164400
|
|
2018-07-13,47.77000045776367,47.959999084472656,47.724998474121094,47.83250045776367,45.418277740478516,50055600
|
|
2018-07-16,47.880001068115234,48.162498474121094,47.60499954223633,47.727500915527344,45.31858444213867,60172400
|
|
2018-07-17,47.4375,47.967498779296875,47.29999923706055,47.86249923706055,45.44676971435547,62138000
|
|
2018-07-18,47.94499969482422,47.95000076293945,47.48249816894531,47.599998474121094,45.197513580322266,65573600
|
|
2018-07-19,47.42250061035156,48.13750076293945,47.42250061035156,47.970001220703125,45.548851013183594,81147200
|
|
2018-07-20,47.94499969482422,48.10749816894531,47.54249954223633,47.86000061035156,45.444400787353516,82704800
|
|
2018-07-23,47.66999816894531,47.9900016784668,47.38999938964844,47.90250015258789,45.4847526550293,63957600
|
|
2018-07-24,48.11249923706055,48.415000915527344,48.01250076293945,48.25,45.81471252441406,74791600
|
|
2018-07-25,48.26499938964844,48.712501525878906,48.10749816894531,48.70500183105469,46.24674606323242,66839600
|
|
2018-07-26,48.65250015258789,48.9900016784668,48.40250015258789,48.5525016784668,46.1019401550293,76304000
|
|
2018-07-27,48.747501373291016,48.79750061035156,47.525001525878906,47.744998931884766,45.3351936340332,96096000
|
|
2018-07-30,47.974998474121094,48.04999923706055,47.26750183105469,47.477500915527344,45.081199645996094,84118000
|
|
2018-07-31,47.57500076293945,48.03499984741211,47.334999084472656,47.5724983215332,45.1713981628418,157492000
|
|
2018-08-01,49.782501220703125,50.439998626708984,49.32749938964844,50.375,47.83245086669922,271742800
|
|
2018-08-02,50.14500045776367,52.095001220703125,50.087501525878906,51.84749984741211,49.23063659667969,249616000
|
|
2018-08-03,51.75749969482422,52.185001373291016,51.369998931884766,51.997501373291016,49.37306213378906,133789600
|
|
2018-08-06,52.0,52.3125,51.76750183105469,52.26750183105469,49.62943649291992,101701600
|
|
2018-08-07,52.33000183105469,52.375,51.689998626708984,51.77750015258789,49.16416549682617,102349600
|
|
2018-08-08,51.51250076293945,51.95249938964844,51.130001068115234,51.8125,49.19740676879883,90102000
|
|
2018-08-09,52.38249969482422,52.44499969482422,51.79999923706055,52.220001220703125,49.58433532714844,93970400
|
|
2018-08-10,51.84000015258789,52.275001525878906,51.66749954223633,51.88249969482422,49.4366455078125,98444800
|
|
2018-08-13,52.32749938964844,52.73749923706055,51.92499923706055,52.217498779296875,49.7558479309082,103563600
|
|
2018-08-14,52.540000915527344,52.63999938964844,52.064998626708984,52.4375,49.96547317504883,82992000
|
|
2018-08-15,52.30500030517578,52.685001373291016,52.08250045776367,52.560001373291016,50.082210540771484,115230400
|
|
2018-08-16,52.9375,53.45249938964844,52.86750030517578,53.33000183105469,50.815895080566406,114001600
|
|
2018-08-17,53.36000061035156,54.48749923706055,53.290000915527344,54.39500045776367,51.830692291259766,141708000
|
|
2018-08-20,54.525001525878906,54.79499816894531,53.77750015258789,53.8650016784668,51.325687408447266,121150800
|
|
2018-08-21,54.20000076293945,54.29750061035156,53.50749969482422,53.7599983215332,51.22562789916992,104639200
|
|
2018-08-22,53.525001525878906,54.09000015258789,53.459999084472656,53.76250076293945,51.2280158996582,76072400
|
|
2018-08-23,53.662498474121094,54.26250076293945,53.650001525878906,53.872501373291016,51.33283233642578,75532800
|
|
2018-08-24,54.150001525878906,54.224998474121094,53.77750015258789,54.040000915527344,51.492435455322266,73905600
|
|
2018-08-27,54.287498474121094,54.685001373291016,54.08250045776367,54.48500061035156,51.91646194458008,82100400
|
|
2018-08-28,54.752498626708984,55.1349983215332,54.72999954223633,54.92499923706055,52.33570861816406,91107200
|
|
2018-08-29,55.037498474121094,55.872501373291016,54.852500915527344,55.744998931884766,53.11705780029297,109019200
|
|
2018-08-30,55.8125,57.064998626708984,55.599998474121094,56.25749969482422,53.605403900146484,195175200
|
|
2018-08-31,56.627498626708984,57.217498779296875,56.5,56.907501220703125,54.22475051879883,173360400
|
|
2018-09-04,57.102500915527344,57.29499816894531,56.657501220703125,57.09000015258789,54.398651123046875,109560400
|
|
2018-09-05,57.247501373291016,57.41749954223633,56.275001525878906,56.717498779296875,54.043704986572266,133332000
|
|
2018-09-06,56.557498931884766,56.837501525878906,55.32500076293945,55.775001525878906,53.14564514160156,137160000
|
|
2018-09-07,55.462501525878906,56.342498779296875,55.1775016784668,55.32500076293945,52.716861724853516,150479200
|
|
2018-09-10,55.23749923706055,55.462501525878906,54.11750030517578,54.58250045776367,52.00936508178711,158066000
|
|
2018-09-11,54.502498626708984,56.07500076293945,54.13999938964844,55.962501525878906,53.324310302734375,142996000
|
|
2018-09-12,56.23500061035156,56.25,54.959999084472656,55.26750183105469,52.662071228027344,197114800
|
|
2018-09-13,55.880001068115234,57.087501525878906,55.64250183105469,56.602500915527344,53.93413162231445,166825600
|
|
2018-09-14,56.4375,56.709999084472656,55.630001068115234,55.959999084472656,53.32192611694336,127997200
|
|
2018-09-17,55.537498474121094,55.73749923706055,54.317501068115234,54.470001220703125,51.90216064453125,148780400
|
|
2018-09-18,54.4474983215332,55.462501525878906,54.279998779296875,54.560001373291016,51.98792266845703,126286800
|
|
2018-09-19,54.625,54.904998779296875,53.82500076293945,54.592498779296875,52.01888656616211,108495200
|
|
2018-09-20,55.060001373291016,55.56999969482422,54.787498474121094,55.00749969482422,52.41432571411133,106435200
|
|
2018-09-21,55.19499969482422,55.34000015258789,54.3224983215332,54.415000915527344,51.849754333496094,384986800
|
|
2018-09-24,54.20500183105469,55.314998626708984,54.157501220703125,55.1974983215332,52.59536361694336,110773600
|
|
2018-09-25,54.9375,55.70500183105469,54.92499923706055,55.54750061035156,52.92886734008789,98217600
|
|
2018-09-26,55.25,55.9375,54.939998626708984,55.10499954223633,52.50722122192383,95938800
|
|
2018-09-27,55.95500183105469,56.61000061035156,55.8849983215332,56.23749923706055,53.58633041381836,120724800
|
|
2018-09-28,56.1974983215332,56.459999084472656,56.005001068115234,56.435001373291016,53.774532318115234,91717600
|
|
2018-10-01,56.98749923706055,57.35499954223633,56.587501525878906,56.814998626708984,54.13661193847656,94403200
|
|
2018-10-02,56.8125,57.5,56.657501220703125,57.31999969482422,54.61781311035156,99152800
|
|
2018-10-03,57.51250076293945,58.36750030517578,57.44499969482422,58.01750183105469,55.28242874145508,114619200
|
|
2018-10-04,57.69499969482422,58.087501525878906,56.682498931884766,56.997501373291016,54.310516357421875,128168000
|
|
2018-10-05,56.9900016784668,57.102500915527344,55.14500045776367,56.0724983215332,53.42912673950195,134322000
|
|
2018-10-08,55.5525016784668,56.20000076293945,55.04999923706055,55.942501068115234,53.305259704589844,118655600
|
|
2018-10-09,55.90999984741211,56.817501068115234,55.5625,56.717498779296875,54.043704986572266,107564000
|
|
2018-10-10,56.3650016784668,56.587501525878906,54.01250076293945,54.09000015258789,51.540069580078125,167962400
|
|
2018-10-11,53.630001068115234,54.875,53.08000183105469,53.61249923706055,51.085086822509766,212497600
|
|
2018-10-12,55.10499954223633,55.720001220703125,54.209999084472656,55.52750015258789,52.909812927246094,161351600
|
|
2018-10-15,55.290000915527344,55.45750045776367,54.317501068115234,54.34000015258789,51.77829360961914,123164000
|
|
2018-10-16,54.73249816894531,55.747501373291016,54.189998626708984,55.537498474121094,52.91933822631836,116736000
|
|
2018-10-17,55.57500076293945,55.65999984741211,54.834999084472656,55.29750061035156,52.69065475463867,91541600
|
|
2018-10-18,54.46500015258789,54.935001373291016,53.25,54.005001068115234,51.45909118652344,130325200
|
|
2018-10-19,54.51499938964844,55.314998626708984,54.35749816894531,54.82749938964844,52.242801666259766,132314800
|
|
2018-10-22,54.9474983215332,55.84000015258789,54.73500061035156,55.162498474121094,52.562015533447266,115168400
|
|
2018-10-23,53.95750045776367,55.8125,53.67499923706055,55.682498931884766,53.057498931884766,155071200
|
|
2018-10-24,55.650001525878906,56.057498931884766,53.6349983215332,53.772499084472656,51.23754119873047,163702000
|
|
2018-10-25,54.4275016784668,55.345001220703125,54.1875,54.95000076293945,52.35953903198242,119423200
|
|
2018-10-26,53.974998474121094,55.04750061035156,53.16749954223633,54.07500076293945,51.52578353881836,189033600
|
|
2018-10-29,54.79750061035156,54.92250061035156,51.522499084472656,53.060001373291016,50.55863571166992,183742000
|
|
2018-10-30,52.787498474121094,53.79499816894531,52.317501068115234,53.32500076293945,50.81113815307617,146640000
|
|
2018-10-31,54.220001220703125,55.11249923706055,54.154998779296875,54.71500015258789,52.135616302490234,153435600
|
|
2018-11-01,54.76250076293945,55.59000015258789,54.20249938964844,55.55500030517578,52.93601608276367,233292800
|
|
2018-11-02,52.38750076293945,53.412498474121094,51.35749816894531,51.869998931884766,49.42473220825195,365314800
|
|
2018-11-05,51.07500076293945,51.09749984741211,49.54249954223633,50.397499084472656,48.021644592285156,264654800
|
|
2018-11-06,50.47999954223633,51.18000030517578,50.42250061035156,50.942501068115234,48.54096221923828,127531600
|
|
2018-11-07,51.49250030517578,52.51499938964844,51.032501220703125,52.48749923706055,50.01312255859375,133697600
|
|
2018-11-08,52.494998931884766,52.529998779296875,51.6875,52.122501373291016,49.838619232177734,101450400
|
|
2018-11-09,51.38750076293945,51.502498626708984,50.5625,51.11750030517578,48.87765121459961,137463200
|
|
2018-11-12,49.75,49.962501525878906,48.4474983215332,48.54249954223633,46.415496826171875,204542000
|
|
2018-11-13,47.907501220703125,49.29499816894531,47.86249923706055,48.057498931884766,45.95173263549805,187531600
|
|
2018-11-14,48.474998474121094,48.619998931884766,46.48249816894531,46.70000076293945,44.65373229980469,243204000
|
|
2018-11-15,47.09749984741211,47.99250030517578,46.724998474121094,47.852500915527344,45.75571823120117,185915200
|
|
2018-11-16,47.625,48.74250030517578,47.3650016784668,48.38249969482422,46.26249313354492,147713200
|
|
2018-11-19,47.5,47.67499923706055,46.247501373291016,46.46500015258789,44.42901611328125,167701200
|
|
2018-11-20,44.592498779296875,45.36750030517578,43.877498626708984,44.244998931884766,42.30629348754883,271300800
|
|
2018-11-21,44.932498931884766,45.067501068115234,44.13750076293945,44.19499969482422,42.258487701416016,124496800
|
|
2018-11-23,43.73500061035156,44.150001525878906,43.025001525878906,43.0724983215332,41.18516159057617,94496000
|
|
2018-11-26,43.560001373291016,43.73749923706055,42.564998626708984,43.654998779296875,41.74214553833008,179994000
|
|
2018-11-27,42.877498626708984,43.692501068115234,42.720001220703125,43.560001373291016,41.651302337646484,165549600
|
|
2018-11-28,44.182498931884766,45.3224983215332,43.73249816894531,45.23500061035156,43.25292205810547,184250000
|
|
2018-11-29,45.665000915527344,45.70000076293945,44.42499923706055,44.88750076293945,42.9206428527832,167080000
|
|
2018-11-30,45.0724983215332,45.08250045776367,44.25749969482422,44.64500045776367,42.688758850097656,158126000
|
|
2018-12-03,46.1150016784668,46.23500061035156,45.3025016784668,46.20500183105469,44.18040466308594,163210000
|
|
2018-12-04,45.23749923706055,45.59749984741211,44.067501068115234,44.17250061035156,42.236968994140625,165377200
|
|
2018-12-06,42.939998626708984,43.69499969482422,42.60499954223633,43.68000030517578,41.766048431396484,172393600
|
|
2018-12-07,43.372501373291016,43.622501373291016,42.07500076293945,42.122501373291016,40.27680587768555,169126400
|
|
2018-12-10,41.25,42.522499084472656,40.83250045776367,42.400001525878906,40.542137145996094,248104000
|
|
2018-12-11,42.915000915527344,42.9474983215332,41.75,42.157501220703125,40.310272216796875,189126800
|
|
2018-12-12,42.599998474121094,42.97999954223633,42.255001068115234,42.275001525878906,40.4226188659668,142510800
|
|
2018-12-13,42.622501373291016,43.14250183105469,42.38750076293945,42.73749923706055,40.86485290527344,127594400
|
|
2018-12-14,42.25,42.27000045776367,41.31999969482422,41.369998931884766,39.55727005004883,162814800
|
|
2018-12-17,41.36249923706055,42.087501525878906,40.682498931884766,40.98500061035156,39.18914031982422,177151600
|
|
2018-12-18,41.345001220703125,41.88249969482422,41.09749984741211,41.51750183105469,39.698307037353516,135366000
|
|
2018-12-19,41.5,41.86249923706055,39.772499084472656,40.22249984741211,38.46004867553711,196189200
|
|
2018-12-20,40.099998474121094,40.52750015258789,38.82500076293945,39.20750045776367,37.48952865600586,259092000
|
|
2018-12-21,39.21500015258789,39.540000915527344,37.407501220703125,37.682498931884766,36.031341552734375,382978400
|
|
2018-12-24,37.037498474121094,37.88750076293945,36.647499084472656,36.70750045776367,35.099063873291016,148676800
|
|
2018-12-26,37.07500076293945,39.307498931884766,36.68000030517578,39.29249954223633,37.570796966552734,234330000
|
|
2018-12-27,38.959999084472656,39.192501068115234,37.51750183105469,39.037498474121094,37.32697677612305,212468400
|
|
2018-12-28,39.375,39.630001068115234,38.63750076293945,39.057498931884766,37.346099853515625,169165600
|
|
2018-12-31,39.63249969482422,39.84000015258789,39.119998931884766,39.435001373291016,37.70705795288086,140014000
|
|
2019-01-02,38.72249984741211,39.712501525878906,38.557498931884766,39.47999954223633,37.750083923339844,148158800
|
|
2019-01-03,35.994998931884766,36.43000030517578,35.5,35.54750061035156,33.98990249633789,365248800
|
|
2019-01-04,36.13249969482422,37.13750076293945,35.95000076293945,37.064998626708984,35.4409065246582,234428400
|
|
2019-01-07,37.17499923706055,37.20750045776367,36.474998474121094,36.98249816894531,35.36201477050781,219111200
|
|
2019-01-08,37.38999938964844,37.95500183105469,37.130001068115234,37.6875,36.03612518310547,164101200
|
|
2019-01-09,37.8224983215332,38.63249969482422,37.407501220703125,38.32749938964844,36.64807891845703,180396400
|
|
2019-01-10,38.125,38.49250030517578,37.71500015258789,38.45000076293945,36.76521682739258,143122800
|
|
2019-01-11,38.220001220703125,38.42499923706055,37.877498626708984,38.0724983215332,36.40425109863281,108092800
|
|
2019-01-14,37.712501525878906,37.817501068115234,37.30500030517578,37.5,35.856849670410156,129756800
|
|
2019-01-15,37.567501068115234,38.34749984741211,37.51250076293945,38.26750183105469,36.59071350097656,114843600
|
|
2019-01-16,38.27000045776367,38.970001220703125,38.25,38.73500061035156,37.03773880004883,122278800
|
|
2019-01-17,38.54999923706055,39.415000915527344,38.314998626708984,38.96500015258789,37.25764846801758,119284800
|
|
2019-01-18,39.375,39.470001220703125,38.994998931884766,39.20500183105469,37.48713684082031,135004000
|
|
2019-01-22,39.102500915527344,39.182498931884766,38.154998779296875,38.32500076293945,36.64570617675781,121576000
|
|
2019-01-23,38.537498474121094,38.78499984741211,37.92499923706055,38.47999954223633,36.79389953613281,92522400
|
|
2019-01-24,38.52750015258789,38.619998931884766,37.935001373291016,38.17499923706055,36.502262115478516,101766000
|
|
2019-01-25,38.869998931884766,39.532501220703125,38.58000183105469,39.439998626708984,37.711830139160156,134142000
|
|
2019-01-28,38.9474983215332,39.08250045776367,38.415000915527344,39.07500076293945,37.36283493041992,104768400
|
|
2019-01-29,39.0625,39.532501220703125,38.52750015258789,38.66999816894531,36.975589752197266,166348800
|
|
2019-01-30,40.8125,41.537498474121094,40.057498931884766,41.3125,39.50228500366211,244439200
|
|
2019-01-31,41.52750015258789,42.25,41.13999938964844,41.61000061035156,39.78675842285156,162958400
|
|
2019-02-01,41.7400016784668,42.244998931884766,41.48249816894531,41.630001068115234,39.805877685546875,130672400
|
|
2019-02-04,41.852500915527344,42.915000915527344,41.81999969482422,42.8125,40.936561584472656,125982000
|
|
2019-02-05,43.21500015258789,43.77000045776367,43.087501525878906,43.54499816894531,41.636962890625,144406400
|
|
2019-02-06,43.662498474121094,43.89250183105469,43.212501525878906,43.560001373291016,41.651302337646484,112958400
|
|
2019-02-07,43.099998474121094,43.48500061035156,42.584999084472656,42.73500061035156,40.862464904785156,126966800
|
|
2019-02-08,42.247501373291016,42.665000915527344,42.10499954223633,42.602500915527344,40.91046142578125,95280000
|
|
2019-02-11,42.76250076293945,42.8025016784668,42.3125,42.35749816894531,40.675201416015625,83973600
|
|
2019-02-12,42.525001525878906,42.75,42.42499923706055,42.72249984741211,41.02570724487305,89134000
|
|
2019-02-13,42.84749984741211,43.119998931884766,42.47999954223633,42.54499816894531,40.85525131225586,89960800
|
|
2019-02-14,42.4275016784668,42.814998626708984,42.345001220703125,42.70000076293945,41.004093170166016,87342800
|
|
2019-02-15,42.8125,42.92499923706055,42.4375,42.60499954223633,40.912864685058594,98507200
|
|
2019-02-19,42.4275016784668,42.86000061035156,42.372501373291016,42.73249816894531,41.035308837890625,75891200
|
|
2019-02-20,42.79750061035156,43.33000183105469,42.747501373291016,43.00749969482422,41.29938507080078,104457600
|
|
2019-02-21,42.95000076293945,43.092498779296875,42.57500076293945,42.76499938964844,41.0665168762207,68998800
|
|
2019-02-22,42.89500045776367,43.25,42.845001220703125,43.24250030517578,41.525054931640625,75652800
|
|
2019-02-25,43.540000915527344,43.967498779296875,43.48749923706055,43.557498931884766,41.82754898071289,87493600
|
|
2019-02-26,43.4275016784668,43.82500076293945,43.29249954223633,43.58250045776367,41.85154724121094,68280800
|
|
2019-02-27,43.3025016784668,43.75,43.182498931884766,43.717498779296875,41.9811897277832,111341600
|
|
2019-02-28,43.58000183105469,43.727500915527344,43.22999954223633,43.287498474121094,41.568260192871094,112861600
|
|
2019-03-01,43.56999969482422,43.787498474121094,43.22249984741211,43.74250030517578,42.005191802978516,103544800
|
|
2019-03-04,43.92250061035156,44.4375,43.49250030517578,43.962501525878906,42.216453552246094,109744800
|
|
2019-03-05,43.98500061035156,44.0,43.6349983215332,43.88249969482422,42.13962936401367,78949600
|
|
2019-03-06,43.66749954223633,43.872501373291016,43.48500061035156,43.630001068115234,41.897159576416016,83241600
|
|
2019-03-07,43.467498779296875,43.61000061035156,43.005001068115234,43.125,41.41222381591797,99185600
|
|
2019-03-08,42.58000183105469,43.26750183105469,42.375,43.227500915527344,41.510650634765625,95997600
|
|
2019-03-11,43.872501373291016,44.779998779296875,43.837501525878906,44.724998474121094,42.94866943359375,128044000
|
|
2019-03-12,45.0,45.66749954223633,44.842498779296875,45.227500915527344,43.431217193603516,129870400
|
|
2019-03-13,45.5625,45.82500076293945,45.22999954223633,45.4275016784668,43.62328338623047,124130000
|
|
2019-03-14,45.974998474121094,46.025001525878906,45.63999938964844,45.932498931884766,44.10821533203125,94318000
|
|
2019-03-15,46.212501525878906,46.83250045776367,45.935001373291016,46.529998779296875,44.681983947753906,156171600
|
|
2019-03-18,46.45000076293945,47.09749984741211,46.4474983215332,47.005001068115234,45.13812255859375,104879200
|
|
2019-03-19,47.087501525878906,47.247501373291016,46.47999954223633,46.63249969482422,44.78041458129883,126585600
|
|
2019-03-20,46.557498931884766,47.372501373291016,46.182498931884766,47.040000915527344,45.171730041503906,124140800
|
|
2019-03-21,47.505001068115234,49.08250045776367,47.45249938964844,48.772499084472656,46.835411071777344,204136800
|
|
2019-03-22,48.834999084472656,49.42250061035156,47.69499969482422,47.76250076293945,45.86552810668945,169630800
|
|
2019-03-25,47.877498626708984,47.994998931884766,46.650001525878906,47.185001373291016,45.31096649169922,175381200
|
|
2019-03-26,47.915000915527344,48.220001220703125,46.14500045776367,46.6974983215332,44.84282302856445,199202000
|
|
2019-03-27,47.1875,47.439998626708984,46.63750076293945,47.11750030517578,45.24615478515625,119393600
|
|
2019-03-28,47.23749923706055,47.38999938964844,46.88249969482422,47.18000030517578,45.30616760253906,83121600
|
|
2019-03-29,47.45750045776367,47.52000045776367,47.1349983215332,47.48749923706055,45.60145950317383,94256000
|
|
2019-04-01,47.90999984741211,47.91999816894531,47.095001220703125,47.810001373291016,45.911155700683594,111448000
|
|
2019-04-02,47.772499084472656,48.6150016784668,47.76250076293945,48.505001068115234,46.57855224609375,91062800
|
|
2019-04-03,48.3125,49.125,48.287498474121094,48.837501525878906,46.897830963134766,93087200
|
|
2019-04-04,48.6974983215332,49.092498779296875,48.28499984741211,48.92250061035156,46.979461669921875,76457200
|
|
2019-04-05,49.11249923706055,49.275001525878906,48.98249816894531,49.25,47.2939567565918,74106400
|
|
2019-04-08,49.10499954223633,50.057498931884766,49.084999084472656,50.025001525878906,48.03817367553711,103526800
|
|
2019-04-09,50.08000183105469,50.712501525878906,49.807498931884766,49.875,47.89413070678711,143072800
|
|
2019-04-10,49.66999816894531,50.185001373291016,49.54499816894531,50.154998779296875,48.16301727294922,86781200
|
|
2019-04-11,50.212501525878906,50.25,49.61000061035156,49.73749923706055,47.7620849609375,83603200
|
|
2019-04-12,49.79999923706055,50.03499984741211,49.0525016784668,49.717498779296875,47.742897033691406,111042800
|
|
2019-04-15,49.64500045776367,49.962501525878906,49.502498626708984,49.807498931884766,47.829322814941406,70146400
|
|
2019-04-16,49.8650016784668,50.342498779296875,49.63999938964844,49.8125,47.8341178894043,102785600
|
|
2019-04-17,49.8849983215332,50.845001220703125,49.65250015258789,50.782501220703125,48.765594482421875,115627200
|
|
2019-04-18,50.779998779296875,51.037498474121094,50.630001068115234,50.96500015258789,48.94083786010742,96783200
|
|
2019-04-22,50.70750045776367,51.23500061035156,50.584999084472656,51.13249969482422,49.1016845703125,77758000
|
|
2019-04-23,51.10749816894531,51.9375,50.974998474121094,51.869998931884766,49.80989456176758,93292000
|
|
2019-04-24,51.84000015258789,52.119998931884766,51.76250076293945,51.790000915527344,49.733070373535156,70162400
|
|
2019-04-25,51.70750045776367,51.939998626708984,51.279998779296875,51.31999969482422,49.28173828125,74172800
|
|
2019-04-26,51.224998474121094,51.25,50.529998779296875,51.07500076293945,49.04647445678711,74596400
|
|
2019-04-29,51.099998474121094,51.49250030517578,50.96500015258789,51.15250015258789,49.12089920043945,88818800
|
|
2019-04-30,50.76499938964844,50.849998474121094,49.77750015258789,50.16749954223633,48.17501449584961,186139600
|
|
2019-05-01,52.470001220703125,53.82749938964844,52.307498931884766,52.630001068115234,50.53971481323242,259309200
|
|
2019-05-02,52.459999084472656,53.162498474121094,52.032501220703125,52.287498474121094,50.210819244384766,127985200
|
|
2019-05-03,52.72249984741211,52.959999084472656,52.557498931884766,52.9375,50.834983825683594,83569600
|
|
2019-05-06,51.0724983215332,52.209999084472656,50.875,52.119998931884766,50.049964904785156,129772400
|
|
2019-05-07,51.470001220703125,51.85499954223633,50.20750045776367,50.71500015258789,48.700767517089844,155054800
|
|
2019-05-08,50.474998474121094,51.334999084472656,50.4375,50.724998474121094,48.71037292480469,105358000
|
|
2019-05-09,50.099998474121094,50.41999816894531,49.165000915527344,50.18000030517578,48.187015533447266,139634400
|
|
2019-05-10,49.35499954223633,49.712501525878906,48.192501068115234,49.29499816894531,47.519466400146484,164834800
|
|
2019-05-13,46.9275016784668,47.369998931884766,45.712501525878906,46.43000030517578,44.75764846801758,229722400
|
|
2019-05-14,46.602500915527344,47.42499923706055,46.352500915527344,47.165000915527344,45.46617889404297,146118800
|
|
2019-05-15,46.567501068115234,47.9375,46.505001068115234,47.72999954223633,46.010833740234375,106178800
|
|
2019-05-16,47.477500915527344,48.11750030517578,47.209999084472656,47.52000045776367,45.80839538574219,132125600
|
|
2019-05-17,46.73249816894531,47.724998474121094,46.689998626708984,47.25,45.548126220703125,131516400
|
|
2019-05-20,45.880001068115234,46.087501525878906,45.06999969482422,45.772499084472656,44.12383270263672,154449200
|
|
2019-05-21,46.30500030517578,47.0,46.17499923706055,46.650001525878906,44.969730377197266,113459200
|
|
2019-05-22,46.165000915527344,46.4275016784668,45.63750076293945,45.69499969482422,44.04913330078125,118994400
|
|
2019-05-23,44.95000076293945,45.1349983215332,44.45249938964844,44.915000915527344,43.297218322753906,146118800
|
|
2019-05-24,45.04999923706055,45.53499984741211,44.654998779296875,44.74250030517578,43.13093566894531,94858800
|
|
2019-05-28,44.72999954223633,45.147499084472656,44.477500915527344,44.557498931884766,42.95260238647461,111792800
|
|
2019-05-29,44.10499954223633,44.837501525878906,44.0,44.345001220703125,42.74775314331055,113924800
|
|
2019-05-30,44.48749923706055,44.807498931884766,44.16749954223633,44.57500076293945,42.969478607177734,84873600
|
|
2019-05-31,44.057498931884766,44.497501373291016,43.747501373291016,43.76750183105469,42.19105911254883,108174400
|
|
2019-06-03,43.900001525878906,44.47999954223633,42.567501068115234,43.32500076293945,41.76449966430664,161584400
|
|
2019-06-04,43.86000061035156,44.95750045776367,43.630001068115234,44.90999984741211,43.29240036010742,123872000
|
|
2019-06-05,46.06999969482422,46.247501373291016,45.28499984741211,45.6349983215332,43.99129867553711,119093600
|
|
2019-06-06,45.77000045776367,46.36750030517578,45.537498474121094,46.30500030517578,44.63716125488281,90105200
|
|
2019-06-07,46.627498626708984,47.97999954223633,46.442501068115234,47.537498474121094,45.825260162353516,122737600
|
|
2019-06-10,47.95249938964844,48.842498779296875,47.904998779296875,48.14500045776367,46.410884857177734,104883600
|
|
2019-06-11,48.71500015258789,49.0,48.400001525878906,48.70249938964844,46.94831085205078,107731600
|
|
2019-06-12,48.48749923706055,48.99250030517578,48.34749984741211,48.54750061035156,46.79889678955078,73012800
|
|
2019-06-13,48.67499923706055,49.1974983215332,48.400001525878906,48.537498474121094,46.78924560546875,86698400
|
|
2019-06-14,47.88750076293945,48.397499084472656,47.57500076293945,48.185001373291016,46.44944763183594,75046000
|
|
2019-06-17,48.224998474121094,48.7400016784668,48.04249954223633,48.47249984741211,46.72658920288086,58676400
|
|
2019-06-18,49.01250076293945,50.0724983215332,48.8025016784668,49.61249923706055,47.825523376464844,106204000
|
|
2019-06-19,49.91999816894531,49.970001220703125,49.32749938964844,49.467498779296875,47.68574523925781,84496800
|
|
2019-06-20,50.092498779296875,50.15250015258789,49.50749969482422,49.8650016784668,48.068939208984375,86056000
|
|
2019-06-21,49.70000076293945,50.212501525878906,49.537498474121094,49.69499969482422,47.905052185058594,191202400
|
|
2019-06-24,49.6349983215332,50.040000915527344,49.54249954223633,49.64500045776367,47.85685729980469,72881600
|
|
2019-06-25,49.60749816894531,49.814998626708984,48.8224983215332,48.89250183105469,47.131465911865234,84281200
|
|
2019-06-26,49.442501068115234,50.247501373291016,49.337501525878906,49.95000076293945,48.1508674621582,104270000
|
|
2019-06-27,50.0724983215332,50.39250183105469,49.89250183105469,49.935001373291016,48.136409759521484,83598800
|
|
2019-06-28,49.66999816894531,49.875,49.26250076293945,49.47999954223633,47.697792053222656,124442400
|
|
2019-07-01,50.79249954223633,51.122501373291016,50.162498474121094,50.38750076293945,48.57261276245117,109012000
|
|
2019-07-02,50.352500915527344,50.782501220703125,50.34000015258789,50.682498931884766,48.856990814208984,67740800
|
|
2019-07-03,50.81999969482422,51.11000061035156,50.67250061035156,51.102500915527344,49.261863708496094,45448000
|
|
2019-07-05,50.837501525878906,51.27000045776367,50.724998474121094,51.057498931884766,49.218475341796875,69062000
|
|
2019-07-08,50.20249938964844,50.349998474121094,49.602500915527344,50.005001068115234,48.20389175415039,101354400
|
|
2019-07-09,49.79999923706055,50.377498626708984,49.70249938964844,50.310001373291016,48.497901916503906,82312000
|
|
2019-07-10,50.462501525878906,50.932498931884766,50.38999938964844,50.807498931884766,48.97748565673828,71588400
|
|
2019-07-11,50.82749938964844,51.09749984741211,50.4275016784668,50.4375,48.620819091796875,80767200
|
|
2019-07-12,50.61249923706055,51.0,50.54999923706055,50.82500076293945,48.994361877441406,70380800
|
|
2019-07-15,51.022499084472656,51.467498779296875,51.0,51.3025016784668,49.45465850830078,67789600
|
|
2019-07-16,51.147499084472656,51.52750015258789,50.875,51.125,49.28355026245117,67467200
|
|
2019-07-17,51.01250076293945,51.272499084472656,50.817501068115234,50.837501525878906,49.006404876708984,56430000
|
|
2019-07-18,51.0,51.470001220703125,50.92499923706055,51.415000915527344,49.56309509277344,74162400
|
|
2019-07-19,51.4474983215332,51.625,50.59000015258789,50.647499084472656,48.82323455810547,83717200
|
|
2019-07-22,50.912498474121094,51.807498931884766,50.90250015258789,51.80500030517578,49.939048767089844,89111600
|
|
2019-07-23,52.1150016784668,52.227500915527344,51.8224983215332,52.209999084472656,50.329463958740234,73420800
|
|
2019-07-24,51.91749954223633,52.287498474121094,51.79249954223633,52.16749954223633,50.28849411010742,59966400
|
|
2019-07-25,52.22249984741211,52.310001373291016,51.682498931884766,51.755001068115234,49.89086151123047,55638400
|
|
2019-07-26,51.869998931884766,52.432498931884766,51.78499984741211,51.935001373291016,50.06437683105469,70475600
|
|
2019-07-29,52.1150016784668,52.65999984741211,52.11000061035156,52.41999816894531,50.531898498535156,86693600
|
|
2019-07-30,52.189998626708984,52.540000915527344,51.82749938964844,52.19499969482422,50.31501007080078,135742800
|
|
2019-07-31,54.10499954223633,55.342498779296875,52.82500076293945,53.2599983215332,51.341651916503906,277125600
|
|
2019-08-01,53.474998474121094,54.50749969482422,51.685001373291016,52.10749816894531,50.230655670166016,216071600
|
|
2019-08-02,51.38249969482422,51.60749816894531,50.407501220703125,51.005001068115234,49.167869567871094,163448400
|
|
2019-08-05,49.497501373291016,49.662498474121094,48.14500045776367,48.334999084472656,46.59403610229492,209572000
|
|
2019-08-06,49.07749938964844,49.51750183105469,48.5099983215332,49.25,47.47608947753906,143299200
|
|
2019-08-07,48.852500915527344,49.88999938964844,48.45500183105469,49.7599983215332,47.967716217041016,133457600
|
|
2019-08-08,50.04999923706055,50.88249969482422,49.84749984741211,50.85749816894531,49.02568435668945,108038000
|
|
2019-08-09,50.32500076293945,50.689998626708984,49.8224983215332,50.247501373291016,48.62169647216797,98478800
|
|
2019-08-12,49.904998779296875,50.51250076293945,49.787498474121094,50.119998931884766,48.498313903808594,89927600
|
|
2019-08-13,50.255001068115234,53.03499984741211,50.119998931884766,52.24250030517578,50.552146911621094,188874000
|
|
2019-08-14,50.790000915527344,51.61000061035156,50.647499084472656,50.6875,49.047454833984375,146189600
|
|
2019-08-15,50.8650016784668,51.28499984741211,49.91749954223633,50.435001373291016,48.80312728881836,108909600
|
|
2019-08-16,51.06999969482422,51.790000915527344,50.959999084472656,51.625,49.95462417602539,110481600
|
|
2019-08-19,52.654998779296875,53.182498931884766,52.50749969482422,52.587501525878906,50.885986328125,97654400
|
|
2019-08-20,52.720001220703125,53.337501525878906,52.58000183105469,52.59000015258789,50.888404846191406,107537200
|
|
2019-08-21,53.247501373291016,53.412498474121094,52.900001525878906,53.15999984741211,51.4399528503418,86141600
|
|
2019-08-22,53.29750061035156,53.61000061035156,52.6875,53.1150016784668,51.39641189575195,89014800
|
|
2019-08-23,52.35749816894531,53.01250076293945,50.25,50.65999984741211,49.02084732055664,187272000
|
|
2019-08-26,51.46500015258789,51.79750061035156,51.26499938964844,51.622501373291016,49.952205657958984,104174400
|
|
2019-08-27,51.96500015258789,52.13750076293945,50.88249969482422,51.040000915527344,49.3885498046875,103493200
|
|
2019-08-28,51.025001525878906,51.43000030517578,50.83000183105469,51.38249969482422,49.719970703125,63755200
|
|
2019-08-29,52.125,52.33000183105469,51.665000915527344,52.252498626708984,50.56182098388672,83962000
|
|
2019-08-30,52.540000915527344,52.61249923706055,51.79999923706055,52.185001373291016,50.49650192260742,84573600
|
|
2019-09-03,51.60749816894531,51.744998931884766,51.05500030517578,51.42499923706055,49.761104583740234,80092000
|
|
2019-09-04,52.09749984741211,52.369998931884766,51.83000183105469,52.29750061035156,50.60536575317383,76752400
|
|
2019-09-05,53.0,53.49250030517578,52.877498626708984,53.31999969482422,51.59477996826172,95654800
|
|
2019-09-06,53.51250076293945,53.60499954223633,53.127498626708984,53.314998626708984,51.589935302734375,77449200
|
|
2019-09-09,53.709999084472656,54.11000061035156,52.76750183105469,53.54249954223633,51.81008529663086,109237600
|
|
2019-09-10,53.46500015258789,54.19499969482422,52.9275016784668,54.17499923706055,52.422119140625,127111600
|
|
2019-09-11,54.51750183105469,55.9275016784668,54.432498931884766,55.897499084472656,54.08887481689453,177158400
|
|
2019-09-12,56.20000076293945,56.60499954223633,55.71500015258789,55.772499084472656,53.96792984008789,128906800
|
|
2019-09-13,55.0,55.1974983215332,54.255001068115234,54.6875,52.91802978515625,159053200
|
|
2019-09-16,54.432498931884766,55.032501220703125,54.38999938964844,54.974998474121094,53.196224212646484,84632400
|
|
2019-09-17,54.9900016784668,55.20500183105469,54.779998779296875,55.17499923706055,53.38975524902344,73274800
|
|
2019-09-18,55.26499938964844,55.712501525878906,54.86000061035156,55.692501068115234,53.89051818847656,101360000
|
|
2019-09-19,55.502498626708984,55.939998626708984,55.092498779296875,55.2400016784668,53.452659606933594,88242400
|
|
2019-09-20,55.345001220703125,55.63999938964844,54.36750030517578,54.432498931884766,52.6712760925293,221652400
|
|
2019-09-23,54.73749923706055,54.959999084472656,54.412498474121094,54.68000030517578,52.91078186035156,76662000
|
|
2019-09-24,55.25749969482422,55.622501373291016,54.29750061035156,54.41999816894531,52.6591796875,124763200
|
|
2019-09-25,54.63750076293945,55.375,54.28499984741211,55.25749969482422,53.4695930480957,87613600
|
|
2019-09-26,55.0,55.23500061035156,54.70750045776367,54.97249984741211,53.19380569458008,75334000
|
|
2019-09-27,55.1349983215332,55.2400016784668,54.31999969482422,54.70500183105469,52.934959411621094,101408000
|
|
2019-09-30,55.224998474121094,56.14500045776367,55.1974983215332,55.99250030517578,54.18080520629883,103909600
|
|
2019-10-01,56.26750183105469,57.05500030517578,56.04999923706055,56.147499084472656,54.33079147338867,139223200
|
|
2019-10-02,55.76499938964844,55.89500045776367,54.48249816894531,54.7400016784668,52.96884536743164,138449200
|
|
2019-10-03,54.60749816894531,55.2400016784668,53.782501220703125,55.20500183105469,53.418792724609375,114426000
|
|
2019-10-04,56.40999984741211,56.872501373291016,55.97249984741211,56.752498626708984,54.91621398925781,138478800
|
|
2019-10-07,56.567501068115234,57.48249816894531,56.459999084472656,56.76499938964844,54.92831039428711,122306000
|
|
2019-10-08,56.45500183105469,57.01499938964844,56.08250045776367,56.099998474121094,54.28482437133789,111820000
|
|
2019-10-09,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,54.92105484008789,74770400
|
|
2019-10-10,56.98249816894531,57.61000061035156,56.82500076293945,57.522499084472656,55.66129684448242,113013600
|
|
2019-10-11,58.23749923706055,59.40999984741211,58.07749938964844,59.0525016784668,57.14179992675781,166795600
|
|
2019-10-14,58.724998474121094,59.532501220703125,58.66749954223633,58.967498779296875,57.059547424316406,96427600
|
|
2019-10-15,59.09749984741211,59.412498474121094,58.720001220703125,58.83000183105469,56.9265022277832,87360000
|
|
2019-10-16,58.342498779296875,58.810001373291016,58.29999923706055,58.592498779296875,56.696678161621094,73903200
|
|
2019-10-17,58.772499084472656,59.037498474121094,58.380001068115234,58.81999969482422,56.91681671142578,67585200
|
|
2019-10-18,58.647499084472656,59.39500045776367,58.5724983215332,59.102500915527344,57.1901741027832,97433600
|
|
2019-10-21,59.380001068115234,60.247501373291016,59.33000183105469,60.127498626708984,58.1820182800293,87247200
|
|
2019-10-22,60.290000915527344,60.54999923706055,59.904998779296875,59.9900016784668,58.048973083496094,82293600
|
|
2019-10-23,60.525001525878906,60.810001373291016,60.30500030517578,60.79499816894531,58.82791519165039,75828800
|
|
2019-10-24,61.127498626708984,61.20000076293945,60.45249938964844,60.89500045776367,58.924678802490234,69275200
|
|
2019-10-25,60.790000915527344,61.682498931884766,60.720001220703125,61.64500045776367,59.65040969848633,73477200
|
|
2019-10-28,61.85499954223633,62.3125,61.68000030517578,62.26250076293945,60.24794006347656,96572800
|
|
2019-10-29,62.24250030517578,62.4375,60.64250183105469,60.8224983215332,58.854522705078125,142839600
|
|
2019-10-30,61.189998626708984,61.32500076293945,60.3025016784668,60.814998626708984,58.84727096557617,124522000
|
|
2019-10-31,61.810001373291016,62.29249954223633,59.314998626708984,62.189998626708984,60.17778015136719,139162000
|
|
2019-11-01,62.3849983215332,63.98249816894531,62.290000915527344,63.95500183105469,61.88567352294922,151125200
|
|
2019-11-04,64.3324966430664,64.4625015258789,63.845001220703125,64.375,62.292083740234375,103272000
|
|
2019-11-05,64.26249694824219,64.54750061035156,64.08000183105469,64.28250122070312,62.20256805419922,79897600
|
|
2019-11-06,64.19249725341797,64.37249755859375,63.842498779296875,64.30999755859375,62.229183197021484,75864400
|
|
2019-11-07,64.68499755859375,65.0875015258789,64.52749633789062,64.85749816894531,62.9473876953125,94940400
|
|
2019-11-08,64.67250061035156,65.11000061035156,64.2125015258789,65.03500366210938,63.11966323852539,69986400
|
|
2019-11-11,64.57499694824219,65.61750030517578,64.56999969482422,65.55000305175781,63.61951446533203,81821200
|
|
2019-11-12,65.38749694824219,65.69750213623047,65.2300033569336,65.48999786376953,63.561248779296875,87388800
|
|
2019-11-13,65.28250122070312,66.19499969482422,65.26750183105469,66.11750030517578,64.17028045654297,102734400
|
|
2019-11-14,65.9375,66.22000122070312,65.5250015258789,65.66000366210938,63.72624969482422,89182800
|
|
2019-11-15,65.91999816894531,66.44499969482422,65.75250244140625,66.44000244140625,64.4832992553711,100206400
|
|
2019-11-18,66.44999694824219,66.85749816894531,66.05750274658203,66.7750015258789,64.80843353271484,86703200
|
|
2019-11-19,66.9749984741211,67.0,66.34750366210938,66.57250213623047,64.61188507080078,76167200
|
|
2019-11-20,66.38500213623047,66.5199966430664,65.0999984741211,65.79750061035156,63.859710693359375,106234400
|
|
2019-11-21,65.92250061035156,66.00250244140625,65.29499816894531,65.50250244140625,63.573394775390625,121395200
|
|
2019-11-22,65.64749908447266,65.79499816894531,65.20999908447266,65.44499969482422,63.5175895690918,65325200
|
|
2019-11-25,65.67749786376953,66.61000061035156,65.62999725341797,66.59249877929688,64.63128662109375,84020400
|
|
2019-11-26,66.73500061035156,66.79000091552734,65.625,66.07250213623047,64.12659454345703,105207600
|
|
2019-11-27,66.3949966430664,66.99500274658203,66.32749938964844,66.95999908447266,64.98796844482422,65235600
|
|
2019-11-29,66.6500015258789,67.0,66.4749984741211,66.8125,64.84481048583984,46617600
|
|
2019-12-02,66.81749725341797,67.0625,65.86250305175781,66.04000091552734,64.0950698852539,94487200
|
|
2019-12-03,64.57749938964844,64.88249969482422,64.07250213623047,64.86250305175781,62.95224380493164,114430400
|
|
2019-12-04,65.26750183105469,65.82749938964844,65.16999816894531,65.43499755859375,63.50788879394531,67181600
|
|
2019-12-05,65.94750213623047,66.47250366210938,65.68250274658203,66.3949966430664,64.43958282470703,74424400
|
|
2019-12-06,66.87000274658203,67.75,66.82499694824219,67.67749786376953,65.6843490600586,106075600
|
|
2019-12-09,67.5,67.69999694824219,66.22750091552734,66.7300033569336,64.76476287841797,128042400
|
|
2019-12-10,67.1500015258789,67.51750183105469,66.46499633789062,67.12000274658203,65.14325714111328,90420400
|
|
2019-12-11,67.20249938964844,67.7750015258789,67.125,67.69249725341797,65.69889831542969,78756800
|
|
2019-12-12,66.94499969482422,68.13999938964844,66.83000183105469,67.86499786376953,65.86632537841797,137310400
|
|
2019-12-13,67.86499786376953,68.82499694824219,67.73249816894531,68.7874984741211,66.76164245605469,133587600
|
|
2019-12-16,69.25,70.19750213623047,69.24500274658203,69.96499633789062,67.90446472167969,128186000
|
|
2019-12-17,69.89250183105469,70.44249725341797,69.69999694824219,70.10250091552734,68.03793334960938,114158400
|
|
2019-12-18,69.94999694824219,70.4749984741211,69.77999877929688,69.93499755859375,67.87535858154297,116028400
|
|
2019-12-19,69.875,70.29499816894531,69.73750305175781,70.00499725341797,67.94328308105469,98369200
|
|
2019-12-20,70.55750274658203,70.6624984741211,69.63999938964844,69.86000061035156,67.80257415771484,275978000
|
|
2019-12-23,70.13249969482422,71.0625,70.09249877929688,71.0,68.90900421142578,98572000
|
|
2019-12-24,71.17250061035156,71.22250366210938,70.7300033569336,71.06749725341797,68.97450256347656,48478800
|
|
2019-12-26,71.20500183105469,72.49500274658203,71.17500305175781,72.47750091552734,70.34298706054688,93121200
|
|
2019-12-27,72.77999877929688,73.49250030517578,72.02999877929688,72.44999694824219,70.31629943847656,146266000
|
|
2019-12-30,72.36499786376953,73.17250061035156,71.30500030517578,72.87999725341797,70.73362731933594,144114400
|
|
2019-12-31,72.48249816894531,73.41999816894531,72.37999725341797,73.4124984741211,71.25042724609375,100805600
|
|
2020-01-02,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,72.87610626220703,135480400
|
|
2020-01-03,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.16761016845703,146322800
|
|
2020-01-06,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,72.7426528930664,118387200
|
|
2020-01-07,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.4005355834961,108872000
|
|
2020-01-08,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,73.56519317626953,132079200
|
|
2020-01-09,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.1277847290039,170108400
|
|
2020-01-10,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.29761505126953,140644800
|
|
2020-01-13,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,76.90630340576172,121532000
|
|
2020-01-14,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,75.86781311035156,161954400
|
|
2020-01-15,77.9625015258789,78.875,77.38749694824219,77.83499908447266,75.5427017211914,121923600
|
|
2020-01-16,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,76.48896026611328,108829200
|
|
2020-01-17,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.33576965332031,137816400
|
|
2020-01-21,79.29750061035156,79.75499725341797,79.0,79.14250183105469,76.81169128417969,110843200
|
|
2020-01-22,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.08586883544922,101832400
|
|
2020-01-23,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,77.45709991455078,104472000
|
|
2020-01-24,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.2338638305664,146537600
|
|
2020-01-27,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,74.96281433105469,161940000
|
|
2020-01-28,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.08342742919922,162234000
|
|
2020-01-29,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,78.6969985961914,216229200
|
|
2020-01-30,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,78.58292388916016,126743200
|
|
2020-01-31,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.09866333007812,199588400
|
|
2020-02-03,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,74.89242553710938,173788400
|
|
2020-02-04,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.3648910522461,136616400
|
|
2020-02-05,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,77.9957504272461,118826800
|
|
2020-02-06,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,78.90807342529297,105425600
|
|
2020-02-07,80.59249877929688,80.8499984741211,79.5,80.00749969482422,77.83550262451172,117684000
|
|
2020-02-10,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.20516967773438,109348800
|
|
2020-02-11,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,77.73334503173828,94323200
|
|
2020-02-12,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,79.57933807373047,113730400
|
|
2020-02-13,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.01265716552734,94747600
|
|
2020-02-14,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.0321044921875,80113600
|
|
2020-02-18,78.83999633789062,79.9375,78.65249633789062,79.75,77.58500671386719,152531200
|
|
2020-02-19,80.0,81.14250183105469,80.0,80.90499877929688,78.7086181640625,93984000
|
|
2020-02-20,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,77.90116119384766,100566000
|
|
2020-02-21,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.13789367675781,129554000
|
|
2020-02-24,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,72.52130126953125,222195200
|
|
2020-02-25,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.06483459472656,230673600
|
|
2020-02-26,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.17632293701172,198054800
|
|
2020-02-27,70.2750015258789,71.5,68.23999786376953,68.37999725341797,66.52366638183594,320605600
|
|
2020-02-28,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,66.48473358154297,426510000
|
|
2020-03-02,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,72.67453002929688,341397200
|
|
2020-03-03,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.36642456054688,319475600
|
|
2020-03-04,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,73.63033294677734,219178400
|
|
2020-03-05,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.24200439453125,187572800
|
|
2020-03-06,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.29588317871094,226176800
|
|
2020-03-09,65.9375,69.52249908447266,65.75,66.5425033569336,64.73605346679688,286744800
|
|
2020-03-10,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.39842224121094,285290000
|
|
2020-03-11,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,66.98821258544922,255598800
|
|
2020-03-12,63.98500061035156,67.5,62.0,62.057498931884766,60.3727912902832,418474000
|
|
2020-03-13,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,67.60595703125,370732000
|
|
2020-03-16,60.48749923706055,64.7699966430664,60.0,60.5525016784668,58.908653259277344,322423600
|
|
2020-03-17,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.498870849609375,324056000
|
|
2020-03-18,59.942501068115234,62.5,59.279998779296875,61.66749954223633,59.99338150024414,300233600
|
|
2020-03-19,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,59.533714294433594,271857200
|
|
2020-03-20,61.79499816894531,62.95750045776367,57.0,57.310001373291016,55.754180908203125,401693200
|
|
2020-03-23,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.569732666015625,336752800
|
|
2020-03-24,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.044464111328125,287531200
|
|
2020-03-25,62.6875,64.5625,61.07500076293945,61.380001068115234,59.71368408203125,303602000
|
|
2020-03-26,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,62.85600662231445,252087200
|
|
2020-03-27,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.253623962402344,204216800
|
|
2020-03-30,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,61.97314453125,167976400
|
|
2020-03-31,63.900001525878906,65.62249755859375,63.0,63.5724983215332,61.84667205810547,197002000
|
|
2020-04-01,61.625,62.18000030517578,59.782501220703125,60.227500915527344,58.59247970581055,176218400
|
|
2020-04-02,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,59.5701904296875,165934000
|
|
2020-04-03,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,58.714080810546875,129880000
|
|
2020-04-06,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,63.836151123046875,201820400
|
|
2020-04-07,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.096778869628906,202887200
|
|
2020-04-08,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,64.71171569824219,168895200
|
|
2020-04-09,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.1786880493164,161834800
|
|
2020-04-13,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.45799255371094,131022800
|
|
2020-04-14,70.0,72.0625,69.51249694824219,71.76249694824219,69.8143310546875,194994800
|
|
2020-04-15,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.1771011352539,131154400
|
|
2020-04-16,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,69.72676849365234,157125200
|
|
2020-04-17,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,68.7806625366211,215250000
|
|
2020-04-20,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.35301208496094,130015200
|
|
2020-04-21,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.27108764648438,180991600
|
|
2020-04-22,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.15115356445312,116862400
|
|
2020-04-23,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,66.89090728759766,124814400
|
|
2020-04-24,69.30000305175781,70.75250244140625,69.25,70.74250030517578,68.82200622558594,126161200
|
|
2020-04-27,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,68.87063598632812,117087600
|
|
2020-04-28,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,67.75431823730469,112004800
|
|
2020-04-29,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,69.97972106933594,137280800
|
|
2020-04-30,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,71.45601654052734,183064000
|
|
2020-05-01,71.5625,74.75,71.4625015258789,72.26750183105469,70.30561828613281,240616800
|
|
2020-05-04,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.30036926269531,133568000
|
|
2020-05-05,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.37049865722656,147751200
|
|
2020-05-06,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.1171646118164,142333600
|
|
2020-05-07,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,73.87355041503906,115215200
|
|
2020-05-08,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,75.63187408447266,133838400
|
|
2020-05-11,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,76.82195281982422,145946400
|
|
2020-05-12,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,75.94403076171875,162301200
|
|
2020-05-13,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.0270767211914,200622400
|
|
2020-05-14,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,75.48799896240234,158929200
|
|
2020-05-15,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.04170227050781,166348400
|
|
2020-05-18,78.2925033569336,79.125,77.58000183105469,78.73999786376953,76.80977630615234,135178400
|
|
2020-05-19,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.36592864990234,101729600
|
|
2020-05-20,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,77.8510971069336,111504800
|
|
2020-05-21,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.27069091796875,102688800
|
|
2020-05-22,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,77.76819610595703,81803200
|
|
2020-05-26,80.875,81.05999755859375,79.125,79.18250274658203,77.24142456054688,125522000
|
|
2020-05-27,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,77.57796478271484,112945200
|
|
2020-05-28,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,77.61210632324219,133560800
|
|
2020-05-29,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,77.53651428222656,153532400
|
|
2020-06-01,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,78.49004364013672,80791200
|
|
2020-06-02,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,78.85343170166016,87642800
|
|
2020-06-03,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.28750610351562,104491200
|
|
2020-06-04,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,78.60466003417969,87560400
|
|
2020-06-05,80.8375015258789,82.9375,80.80750274658203,82.875,80.84339141845703,137250400
|
|
2020-06-08,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.32138061523438,95654400
|
|
2020-06-09,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,83.88935089111328,147712400
|
|
2020-06-10,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.047607421875,166651600
|
|
2020-06-11,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,81.91645050048828,201662400
|
|
2020-06-12,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,82.6236572265625,200146000
|
|
2020-06-15,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,83.6454849243164,138808800
|
|
2020-06-16,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,85.86227416992188,165428800
|
|
2020-06-17,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,85.74278259277344,114406400
|
|
2020-06-18,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,85.77693939208984,96820400
|
|
2020-06-19,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.28675842285156,264476000
|
|
2020-06-22,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,87.5181655883789,135445200
|
|
2020-06-23,91.0,93.09500122070312,90.56749725341797,91.63249969482422,89.38622283935547,212155600
|
|
2020-06-24,91.25,92.19750213623047,89.62999725341797,90.01499938964844,87.8083724975586,192623200
|
|
2020-06-25,90.17500305175781,91.25,89.39250183105469,91.20999908447266,88.97407531738281,137522400
|
|
2020-06-26,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.24029541015625,205256800
|
|
2020-06-29,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.22783660888672,130646000
|
|
2020-06-30,90.0199966430664,91.49500274658203,90.0,91.19999694824219,88.96431732177734,140223200
|
|
2020-07-01,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,88.79605102539062,110737200
|
|
2020-07-02,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,88.79605102539062,114041600
|
|
2020-07-06,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.17135620117188,118655600
|
|
2020-07-07,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,90.88848114013672,112424400
|
|
2020-07-08,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.0052719116211,117092000
|
|
2020-07-09,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,93.40522003173828,125642800
|
|
2020-07-10,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,93.56861114501953,90257200
|
|
2020-07-13,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.1369857788086,191649200
|
|
2020-07-14,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,94.67823028564453,170989200
|
|
2020-07-15,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,95.32939147949219,153198000
|
|
2020-07-16,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.1563491821289,110577600
|
|
2020-07-17,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,93.96614074707031,92186800
|
|
2020-07-20,96.4175033569336,98.5,96.0625,98.35749816894531,95.94635772705078,90318000
|
|
2020-07-21,99.17250061035156,99.25,96.74250030517578,97.0,94.62215423583984,103433200
|
|
2020-07-22,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,94.88795471191406,89001600
|
|
2020-07-23,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,90.5689926147461,197004400
|
|
2020-07-24,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,90.34463500976562,185438800
|
|
2020-07-27,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,92.48583984375,121214000
|
|
2020-07-28,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,90.96652221679688,103625600
|
|
2020-07-29,93.75,95.2300033569336,93.7125015258789,95.04000091552734,92.71018981933594,90329200
|
|
2020-07-30,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,93.83199310302734,158130000
|
|
2020-07-31,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,103.65513610839844,374336800
|
|
2020-08-03,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,106.26700592041016,308151200
|
|
2020-08-04,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,106.97667694091797,173071600
|
|
2020-08-05,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,107.36444091796875,121776800
|
|
2020-08-06,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.11028289794922,202428800
|
|
2020-08-07,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,108.58412170410156,198045600
|
|
2020-08-10,112.5999984741211,113.7750015258789,110.0,112.72750091552734,110.1623764038086,212403600
|
|
2020-08-11,111.97000122070312,112.48249816894531,109.10749816894531,109.375,106.88615417480469,187902400
|
|
2020-08-12,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,110.43843078613281,165598000
|
|
2020-08-13,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,112.3929214477539,210082000
|
|
2020-08-14,114.83000183105469,115.0,113.04499816894531,114.90750122070312,112.29276275634766,165565200
|
|
2020-08-17,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,111.99958801269531,119561600
|
|
2020-08-18,114.35250091552734,116.0,114.00749969482422,115.5625,112.93286895751953,105633600
|
|
2020-08-19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.07454681396484,145538000
|
|
2020-08-20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,115.58364868164062,126907200
|
|
2020-08-21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,121.53994750976562,338054800
|
|
2020-08-24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,122.99358367919922,345937600
|
|
2020-08-25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,121.98458862304688,211495600
|
|
2020-08-26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,123.6434555053711,163022400
|
|
2020-08-27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,122.16539764404297,155552400
|
|
2020-08-28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,121.96748352050781,187630000
|
|
2020-08-31,127.58000183105469,131.0,126.0,129.0399932861328,126.10365295410156,225702700
|
|
2020-09-01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,131.12672424316406,151948100
|
|
2020-09-02,137.58999633789062,137.97999572753906,127.0,131.39999389648438,128.4099578857422,200119000
|
|
2020-09-03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,118.12934875488281,257599600
|
|
2020-09-04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,118.20752716064453,332607200
|
|
2020-09-08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,110.25276184082031,231366600
|
|
2020-09-09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,114.65036010742188,176940500
|
|
2020-09-10,120.36000061035156,120.5,112.5,113.48999786376953,110.90750885009766,182274400
|
|
2020-09-11,114.56999969482422,115.2300033569336,110.0,112.0,109.45143127441406,180860300
|
|
2020-09-14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,112.73497009277344,140150100
|
|
2020-09-15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,112.9108657836914,184642000
|
|
2020-09-16,115.2300033569336,116.0,112.04000091552734,112.12999725341797,109.57846069335938,154679000
|
|
2020-09-17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,107.82917785644531,178011000
|
|
2020-09-18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,104.40884399414062,287104900
|
|
2020-09-21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,107.5750961303711,195713800
|
|
2020-09-22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,109.2657470703125,183055400
|
|
2020-09-23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,104.68246459960938,150718700
|
|
2020-09-24,105.16999816894531,110.25,105.0,108.22000122070312,105.75743103027344,167743300
|
|
2020-09-25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,109.72502899169922,149981400
|
|
2020-09-28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,112.34407806396484,137672400
|
|
2020-09-29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,111.49386596679688,99382200
|
|
2020-09-30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,113.17471313476562,142675200
|
|
2020-10-01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,114.13240814208984,116120400
|
|
2020-10-02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,110.44820404052734,144712000
|
|
2020-10-05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,113.8490219116211,106243800
|
|
2020-10-06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,110.58503723144531,161498200
|
|
2020-10-07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,112.46134185791016,96849000
|
|
2020-10-08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,112.35384368896484,83477200
|
|
2020-10-09,115.27999877929688,117.0,114.91999816894531,116.97000122070312,114.30833435058594,100506900
|
|
2020-10-12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,121.56925964355469,240226800
|
|
2020-10-13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,118.3443603515625,262330500
|
|
2020-10-14,121.0,123.02999877929688,119.62000274658203,121.19000244140625,118.43229675292969,150712000
|
|
2020-10-15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,117.9632339477539,112559200
|
|
2020-10-16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,116.31168365478516,115393800
|
|
2020-10-19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,113.34085083007812,120639300
|
|
2020-10-20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,114.83602905273438,124423700
|
|
2020-10-21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,114.21060943603516,89946000
|
|
2020-10-22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,113.1161117553711,101988000
|
|
2020-10-23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,112.42224884033203,82572600
|
|
2020-10-26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,112.4320068359375,111850700
|
|
2020-10-27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,113.9467544555664,92276800
|
|
2020-10-28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,108.66962432861328,143937800
|
|
2020-10-29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,112.69585418701172,146129200
|
|
2020-10-30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,106.38287353515625,190272600
|
|
2020-11-02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,106.29492950439453,122866900
|
|
2020-11-03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,107.92691802978516,107624400
|
|
2020-11-04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,112.33430480957031,138235500
|
|
2020-11-05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,116.32146453857422,126387100
|
|
2020-11-06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,116.18931579589844,114457900
|
|
2020-11-09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,113.86923217773438,154515300
|
|
2020-11-10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,113.526611328125,138023400
|
|
2020-11-11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,116.97244262695312,112295000
|
|
2020-11-12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,116.6983413696289,103162300
|
|
2020-11-13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,116.74730682373047,81581900
|
|
2020-11-16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,117.76538848876953,91183000
|
|
2020-11-17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,116.87454223632812,74271000
|
|
2020-11-18,118.61000061035156,119.81999969482422,118.0,118.02999877929688,115.54319763183594,76322100
|
|
2020-11-19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,116.14033508300781,74113000
|
|
2020-11-20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,114.86773681640625,73604300
|
|
2020-11-23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,111.45127868652344,127959300
|
|
2020-11-24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,112.74346923828125,113874200
|
|
2020-11-25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,113.58534240722656,76499200
|
|
2020-11-27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,114.13353729248047,46691300
|
|
2020-11-30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,116.5417251586914,169410200
|
|
2020-12-01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,120.13439178466797,127728200
|
|
2020-12-02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,120.48680877685547,89004200
|
|
2020-12-03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,120.34974670410156,78967600
|
|
2020-12-04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,119.6742935180664,78260400
|
|
2020-12-07,122.30999755859375,124.56999969482422,122.25,123.75,121.14269256591797,86712000
|
|
2020-12-08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,121.75941467285156,82225500
|
|
2020-12-09,124.52999877929688,125.94999694824219,121.0,121.77999877929688,119.21420288085938,115089200
|
|
2020-12-10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,120.6434326171875,81312200
|
|
2020-12-11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,119.83091735839844,86939800
|
|
2020-12-14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,119.21420288085938,79184500
|
|
2020-12-15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,125.18565368652344,157243700
|
|
2020-12-16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,125.11714172363281,98208600
|
|
2020-12-17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,125.98839569091797,94359800
|
|
2020-12-18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,123.99138641357422,192541500
|
|
2020-12-21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,125.52828216552734,121251600
|
|
2020-12-22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,129.10140991210938,168904800
|
|
2020-12-23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,128.20079040527344,88223700
|
|
2020-12-24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,129.1894989013672,54930100
|
|
2020-12-28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,133.81007385253906,124486200
|
|
2020-12-29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,132.0283660888672,121047300
|
|
2020-12-30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,130.90261840820312,96452100
|
|
2020-12-31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,129.8943328857422,99116600
|
|
2021-01-04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,126.6834487915039,143301900
|
|
2021-01-05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,128.24969482421875,97664900
|
|
2021-01-06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,123.93264770507812,155088000
|
|
2021-01-07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,128.16160583496094,109578200
|
|
2021-01-08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,129.267822265625,105158200
|
|
2021-01-11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,126.26250457763672,100384500
|
|
2021-01-12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,126.08628845214844,91951100
|
|
2021-01-13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,128.13223266601562,88636800
|
|
2021-01-14,130.8000030517578,131.0,128.75999450683594,128.91000366210938,126.19396209716797,90221800
|
|
2021-01-15,128.77999877929688,130.22000122070312,127.0,127.13999938964844,124.46127319335938,111598500
|
|
2021-01-19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,125.1367416381836,90757300
|
|
2021-01-20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,129.2482147216797,104319500
|
|
2021-01-21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,133.9862518310547,120150900
|
|
2021-01-22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,136.13990783691406,114459400
|
|
2021-01-25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,139.90878295898438,157611700
|
|
2021-01-26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,140.1437225341797,98390600
|
|
2021-01-27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,139.06687927246094,140843800
|
|
2021-01-28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,134.20159912109375,142621100
|
|
2021-01-29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,129.17971801757812,177523800
|
|
2021-02-01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,131.3137969970703,106239800
|
|
2021-02-02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,132.1458740234375,83305400
|
|
2021-02-03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,131.1179962158203,89880900
|
|
2021-02-04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,134.4953155517578,84183100
|
|
2021-02-05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,134.0786590576172,75693800
|
|
2021-02-08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,134.22572326660156,71297200
|
|
2021-02-09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,133.34332275390625,76774200
|
|
2021-02-10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,132.73548889160156,73046600
|
|
2021-02-11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,132.4805908203125,64280000
|
|
2021-02-12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,132.7158660888672,60145100
|
|
2021-02-16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,130.57862854003906,80576300
|
|
2021-02-17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,128.27471923828125,97918500
|
|
2021-02-18,129.1999969482422,130.0,127.41000366210938,129.7100067138672,127.16687774658203,96856700
|
|
2021-02-19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,127.32372283935547,87668800
|
|
2021-02-22,128.00999450683594,129.72000122070312,125.5999984741211,126.0,123.52959442138672,103916400
|
|
2021-02-23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,123.39234924316406,158273000
|
|
2021-02-24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,122.89234924316406,111039900
|
|
2021-02-25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,118.6178207397461,148199500
|
|
2021-02-26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,118.88255310058594,164560400
|
|
2021-03-01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,125.28450775146484,116307900
|
|
2021-03-02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,122.66686248779297,102260900
|
|
2021-03-03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,119.6668472290039,112966300
|
|
2021-03-04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,117.7746810913086,178155000
|
|
2021-03-05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.03937530517578,153766600
|
|
2021-03-08,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.07860565185547,154376600
|
|
2021-03-09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,118.71586608886719,129525800
|
|
2021-03-10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,117.62763214111328,111943300
|
|
2021-03-11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,119.56880950927734,103026500
|
|
2021-03-12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,118.65703582763672,88105100
|
|
2021-03-15,121.41000366210938,124.0,120.41999816894531,123.98999786376953,121.55901336669922,92403800
|
|
2021-03-16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,123.10801696777344,115227900
|
|
2021-03-17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,122.31391906738281,111932600
|
|
2021-03-18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,118.16683959960938,121229700
|
|
2021-03-19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,117.6374282836914,185549500
|
|
2021-03-22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,120.97077178955078,111912300
|
|
2021-03-23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,120.13744354248047,95467100
|
|
2021-03-24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,117.7354736328125,88530500
|
|
2021-03-25,119.54000091552734,121.66000366210938,119.0,120.58999633789062,118.22566986083984,98844700
|
|
2021-03-26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,118.8335189819336,94071200
|
|
2021-03-29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.0099868774414,80819200
|
|
2021-03-30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,117.54920196533203,85671900
|
|
2021-03-31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,119.75508117675781,118323800
|
|
2021-04-01,123.66000366210938,124.18000030517578,122.48999786376953,123.0,120.58843231201172,75089100
|
|
2021-04-05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,123.43157196044922,88651200
|
|
2021-04-06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,123.7354736328125,80171300
|
|
2021-04-07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,125.39236450195312,83466700
|
|
2021-04-08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,127.80411529541016,88844600
|
|
2021-04-09,129.8000030517578,133.0399932861328,129.47000122070312,133.0,130.392333984375,106686700
|
|
2021-04-12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,128.66683959960938,91420000
|
|
2021-04-13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,131.79432678222656,91266500
|
|
2021-04-14,134.94000244140625,135.0,131.66000366210938,132.02999877929688,129.44137573242188,87222800
|
|
2021-04-15,133.82000732421875,135.0,133.63999938964844,134.5,131.86294555664062,89347100
|
|
2021-04-16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,131.52964782714844,84922400
|
|
2021-04-19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,132.19627380371094,94264200
|
|
2021-04-20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,130.5001983642578,94812300
|
|
2021-04-21,132.36000061035156,133.75,131.3000030517578,133.5,130.88255310058594,68847100
|
|
2021-04-22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,129.35313415527344,84566500
|
|
2021-04-23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,131.68650817871094,78657500
|
|
2021-04-26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,132.07864379882812,66905100
|
|
2021-04-27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,131.75511169433594,66015800
|
|
2021-04-28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,130.9609832763672,107760100
|
|
2021-04-29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,130.86293029785156,151101000
|
|
2021-04-30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,128.882568359375,109839500
|
|
2021-05-03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,129.94137573242188,75135100
|
|
2021-05-04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,125.34331512451172,137564700
|
|
2021-05-05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,125.58843994140625,84000900
|
|
2021-05-06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,127.19628143310547,78128300
|
|
2021-05-07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,127.8739242553711,78973300
|
|
2021-05-10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,124.57416534423828,88071200
|
|
2021-05-11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,123.65104675292969,126142800
|
|
2021-05-12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,120.5673828125,112172300
|
|
2021-05-13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,122.72789001464844,105861300
|
|
2021-05-14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,125.16341400146484,81918000
|
|
2021-05-17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.00457763671875,74244600
|
|
2021-05-18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,122.61006164550781,63342900
|
|
2021-05-19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,122.45292663574219,92612000
|
|
2021-05-20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,125.02591705322266,76857100
|
|
2021-05-21,127.81999969482422,128.0,125.20999908447266,125.43000030517578,123.17965698242188,79295400
|
|
2021-05-24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,124.81969451904297,63092900
|
|
2021-05-25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,124.62328338623047,72009500
|
|
2021-05-26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,124.57416534423828,56575900
|
|
2021-05-27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,123.03234100341797,94625600
|
|
2021-05-28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,122.37437438964844,71311100
|
|
2021-06-01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,122.05026245117188,67637100
|
|
2021-06-02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,122.81629180908203,59278900
|
|
2021-06-03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,121.32357025146484,76229200
|
|
2021-06-04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,123.63138580322266,75169300
|
|
2021-06-07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,123.64122009277344,71057600
|
|
2021-06-08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,124.46614837646484,74403800
|
|
2021-06-09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,124.84915161132812,56877900
|
|
2021-06-10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,123.84745788574219,71186400
|
|
2021-06-11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,125.06520080566406,53522400
|
|
2021-06-14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,128.1390380859375,96906500
|
|
2021-06-15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,127.31409454345703,62746300
|
|
2021-06-16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,127.81495666503906,91815000
|
|
2021-06-17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,129.42555236816406,96721700
|
|
2021-06-18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,128.11941528320312,108953300
|
|
2021-06-21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,129.92642211914062,79663300
|
|
2021-06-22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,131.5762481689453,74783600
|
|
2021-06-23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,131.30125427246094,60214200
|
|
2021-06-24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,131.01649475097656,68711000
|
|
2021-06-25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,130.7218475341797,70783700
|
|
2021-06-28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,132.3618927001953,62111300
|
|
2021-06-29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,133.8841094970703,64556100
|
|
2021-06-30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,134.50277709960938,63261400
|
|
2021-07-01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,134.80722045898438,52485800
|
|
2021-07-02,137.89999389648438,140.0,137.75,139.9600067138672,137.44894409179688,78852600
|
|
2021-07-06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,139.47203063964844,108181800
|
|
2021-07-07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,141.9762725830078,104911600
|
|
2021-07-08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,140.6701202392578,105575500
|
|
2021-07-09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,142.50660705566406,99890800
|
|
2021-07-12,146.2100067138672,146.32000732421875,144.0,144.5,141.90753173828125,76299700
|
|
2021-07-13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,143.02703857421875,100827100
|
|
2021-07-14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,146.47409057617188,127050800
|
|
2021-07-15,149.24000549316406,150.0,147.08999633789062,148.47999572753906,145.81610107421875,106820300
|
|
2021-07-16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,143.7635955810547,93251400
|
|
2021-07-19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,139.89427185058594,121434600
|
|
2021-07-20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,143.52789306640625,96350000
|
|
2021-07-21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,142.79136657714844,74993500
|
|
2021-07-22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,144.16627502441406,77338200
|
|
2021-07-23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,145.89466857910156,71447400
|
|
2021-07-26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,146.3169708251953,72434100
|
|
2021-07-27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,144.1367950439453,104818600
|
|
2021-07-28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,142.37889099121094,118931200
|
|
2021-07-29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,143.02703857421875,56699500
|
|
2021-07-30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,143.2431182861328,70440600
|
|
2021-08-02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,142.9092254638672,62880000
|
|
2021-08-03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,144.7161865234375,64786600
|
|
2021-08-04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,144.31356811523438,56368300
|
|
2021-08-05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,144.42160034179688,46397700
|
|
2021-08-06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,143.73312377929688,54126800
|
|
2021-08-09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,143.6839141845703,48908700
|
|
2021-08-10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,143.2020263671875,69023100
|
|
2021-08-11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,143.45773315429688,48493500
|
|
2021-08-12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,146.4378204345703,72282600
|
|
2021-08-13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,146.6443634033203,59375000
|
|
2021-08-16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,148.63111877441406,103296000
|
|
2021-08-17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,147.71641540527344,92229700
|
|
2021-08-18,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,143.94949340820312,86326000
|
|
2021-08-19,145.02999877929688,148.0,144.5,146.6999969482422,144.28390502929688,86960300
|
|
2021-08-20,147.44000244140625,148.5,146.77999877929688,148.19000244140625,145.74935913085938,60549600
|
|
2021-08-23,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,147.2443389892578,60131800
|
|
2021-08-24,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,147.15579223632812,48606400
|
|
2021-08-25,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,145.9165496826172,58991300
|
|
2021-08-26,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,145.1100616455078,48597200
|
|
2021-08-27,147.47999572753906,148.75,146.8300018310547,148.60000610351562,146.152587890625,55802400
|
|
2021-08-30,149.0,153.49000549316406,148.61000061035156,153.1199951171875,150.59815979003906,90956700
|
|
2021-08-31,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,149.3294219970703,86453100
|
|
2021-09-01,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,149.99819946289062,80313700
|
|
2021-09-02,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,151.11941528320312,71115500
|
|
2021-09-03,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,151.7587432861328,57808700
|
|
2021-09-07,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,154.10935974121094,82278300
|
|
2021-09-08,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,152.55538940429688,74420200
|
|
2021-09-09,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,151.5325164794922,57305700
|
|
2021-09-10,155.0,155.47999572753906,148.6999969482422,148.97000122070312,146.51651000976562,140893200
|
|
2021-09-13,150.6300048828125,151.4199981689453,148.75,149.5500030517578,147.08697509765625,102404300
|
|
2021-09-14,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,145.6804962158203,109296300
|
|
2021-09-15,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,146.5754852294922,83281300
|
|
2021-09-16,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,146.33946228027344,68034100
|
|
2021-09-17,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,143.65443420410156,129868800
|
|
2021-09-20,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,140.58583068847656,123478900
|
|
2021-09-21,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,141.06773376464844,75834000
|
|
2021-09-22,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,143.4478759765625,76404300
|
|
2021-09-23,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,144.41175842285156,64838200
|
|
2021-09-24,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,144.50025939941406,53477900
|
|
2021-09-27,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,142.9757843017578,74150700
|
|
2021-09-28,143.25,144.75,141.69000244140625,141.91000366210938,139.57278442382812,108972300
|
|
2021-09-29,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,140.47764587402344,74602000
|
|
2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,139.16952514648438,89056700
|
|
2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,140.30059814453125,94639600
|
|
2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,136.84840393066406,98322000
|
|
2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,138.78599548339844,80861100
|
|
2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142.0,139.6613311767578,83221100
|
|
2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,140.93008422851562,61732700
|
|
2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,140.54649353027344,58773200
|
|
2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,140.45794677734375,64452200
|
|
2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,139.1793670654297,73035900
|
|
2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,138.58926391601562,78762700
|
|
2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,141.392333984375,69907100
|
|
2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,142.45455932617188,67940300
|
|
2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,144.13636779785156,85589200
|
|
2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,146.30996704101562,76378900
|
|
2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,146.8017578125,58418800
|
|
2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,147.0181121826172,61421000
|
|
2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,146.24111938476562,58883400
|
|
2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,146.1919708251953,50720600
|
|
2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,146.8607635498047,60893400
|
|
2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,146.39849853515625,56094900
|
|
2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,150.05722045898438,100077900
|
|
2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,147.33285522460938,124953200
|
|
2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,146.50668334960938,74588300
|
|
2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,147.54920959472656,69122000
|
|
2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,148.99502563476562,54511500
|
|
2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,148.47372436523438,60394600
|
|
2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,149.005615234375,65463900
|
|
2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,148.17823791503906,55020900
|
|
2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,148.54266357421875,56787900
|
|
2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,145.69615173339844,65187100
|
|
2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,145.64688110351562,41000000
|
|
2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,147.73500061035156,63804000
|
|
2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150.0,147.74484252929688,59222800
|
|
2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151.0,148.7298126220703,59256200
|
|
2021-11-17,151.0,155.0,150.99000549316406,153.49000549316406,151.18238830566406,88807000
|
|
2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,155.49652099609375,137827700
|
|
2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,158.13624572753906,117305600
|
|
2021-11-22,161.67999267578125,165.6999969482422,161.0,161.02000427246094,158.5991973876953,117467900
|
|
2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,158.98333740234375,96041900
|
|
2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,159.50537109375,69463600
|
|
2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,154.45248413085938,76959800
|
|
2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,157.83091735839844,88748200
|
|
2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,162.8148193359375,174048100
|
|
2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,162.29278564453125,152052500
|
|
2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,161.29798889160156,136739200
|
|
2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,159.40684509277344,118023100
|
|
2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,162.83456420898438,107497000
|
|
2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,168.60646057128906,120405400
|
|
2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,172.4477996826172,116998900
|
|
2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,171.9356231689453,108923700
|
|
2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,176.75209045410156,115402700
|
|
2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,173.09786987304688,153237000
|
|
2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,171.70909118652344,139380400
|
|
2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,176.60435485839844,131063300
|
|
2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,169.67019653320312,150185800
|
|
2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,168.56703186035156,195432700
|
|
2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,167.1979522705078,107499100
|
|
2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,170.3892059326172,91185900
|
|
2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,172.99937438964844,92135300
|
|
2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,173.62977600097656,68356600
|
|
2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,177.61886596679688,74919600
|
|
2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,176.59449768066406,79144300
|
|
2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,176.68316650390625,62348900
|
|
2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,175.52088928222656,59773000
|
|
2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,174.90037536621094,64062300
|
|
2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,179.2736358642578,104487900
|
|
2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,176.9983367919922,99310400
|
|
2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,172.2902069091797,94537600
|
|
2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172.0,169.4141082763672,96904000
|
|
2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,169.58155822753906,86709100
|
|
2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,169.60125732421875,106765600
|
|
2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,172.4477996826172,76138300
|
|
2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,172.8910369873047,74805200
|
|
2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,169.60125732421875,84505800
|
|
2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,170.468017578125,80440800
|
|
2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,167.24716186523438,90956700
|
|
2022-01-19,170.0,171.0800018310547,165.94000244140625,166.22999572753906,163.73085021972656,94815000
|
|
2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,162.03671264648438,91420500
|
|
2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,159.96827697753906,122848900
|
|
2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,159.190185546875,162294600
|
|
2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,157.3778076171875,115798400
|
|
2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,157.2891845703125,108275300
|
|
2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,156.8262481689453,121954600
|
|
2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,167.76919555664062,179935700
|
|
2022-01-31,170.16000366210938,175.0,169.50999450683594,174.77999877929688,172.1522979736328,115541600
|
|
2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,171.98489379882812,86213900
|
|
2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,173.1963653564453,84914300
|
|
2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,170.30055236816406,89418100
|
|
2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,170.0145721435547,82465400
|
|
2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,169.29461669921875,77251200
|
|
2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,172.4209747314453,74829200
|
|
2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,173.8509979248047,71285000
|
|
2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,169.748291015625,90865900
|
|
2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,166.31625366210938,98670700
|
|
2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,166.5529327392578,86185500
|
|
2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,170.40902709960938,62527400
|
|
2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,170.17236328125,61177400
|
|
2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,166.5529327392578,69589300
|
|
2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,164.99468994140625,82772700
|
|
2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,162.05577087402344,91162800
|
|
2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,157.86434936523438,90009200
|
|
2022-02-24,152.5800018310547,162.85000610351562,152.0,162.74000549316406,160.49754333496094,141147500
|
|
2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,162.57847595214844,91974200
|
|
2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,162.84474182128906,95056600
|
|
2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,160.9512176513672,83474400
|
|
2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,164.26487731933594,79724800
|
|
2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,163.93943786621094,76678400
|
|
2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,160.92160034179688,83737200
|
|
2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,157.10494995117188,96418800
|
|
2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,155.2705841064453,131148300
|
|
2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,160.7046661376953,91454900
|
|
2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,156.33570861816406,105342000
|
|
2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,152.59793090820312,96970100
|
|
2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,148.5445556640625,108732100
|
|
2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,152.9529571533203,92964300
|
|
2022-03-16,157.0500030517578,160.0,154.4600067138672,159.58999633789062,157.3909454345703,102300200
|
|
2022-03-17,158.61000061035156,161.0,157.6300048828125,160.6199951171875,158.40676879882812,75615400
|
|
2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,161.72044372558594,123511700
|
|
2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,163.10116577148438,95811400
|
|
2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,166.4937744140625,81532000
|
|
2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,167.86460876464844,98062700
|
|
2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,171.6714324951172,90131400
|
|
2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,172.31248474121094,80546200
|
|
2022-03-28,172.1699981689453,175.72999572753906,172.0,175.60000610351562,173.18035888671875,90371900
|
|
2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,176.49403381347656,100589400
|
|
2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,175.32041931152344,92633200
|
|
2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,172.2039794921875,103049300
|
|
2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,171.90811157226562,78751300
|
|
2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,175.981201171875,76468400
|
|
2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,172.6477813720703,73401800
|
|
2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,169.46229553222656,89058800
|
|
2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,169.76800537109375,77594700
|
|
2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,167.7462615966797,76575500
|
|
2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,163.466064453125,72246700
|
|
2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,165.3497314453125,79265200
|
|
2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,168.052001953125,70618900
|
|
2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,163.0124053955078,75329400
|
|
2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,162.79544067382812,69023900
|
|
2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,165.0933380126953,67723800
|
|
2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,164.92568969726562,67929800
|
|
2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,164.12684631347656,87227800
|
|
2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,159.56063842773438,84882400
|
|
2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,160.63563537597656,96046400
|
|
2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,154.63937377929688,95623200
|
|
2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,154.41256713867188,88063200
|
|
2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,161.38514709472656,130216800
|
|
2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,155.47767639160156,131747600
|
|
2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,155.7834014892578,123055300
|
|
2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,157.282470703125,88966500
|
|
2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,163.7323455810547,108256500
|
|
2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,154.6098175048828,130525300
|
|
2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,155.34068298339844,116124600
|
|
2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,150.18504333496094,131577900
|
|
2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,152.60482788085938,115366700
|
|
2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,144.69361877441406,142689800
|
|
2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,140.8021697998047,182602000
|
|
2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,145.2960662841797,113990900
|
|
2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,143.74545288085938,86643800
|
|
2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,147.3998260498047,78336300
|
|
2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,139.08363342285156,109742900
|
|
2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,135.6564483642578,136095600
|
|
2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,135.89346313476562,137426100
|
|
2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,141.34539794921875,117726300
|
|
2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,138.62928771972656,104132700
|
|
2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,138.78736877441406,92482700
|
|
2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,142.0071258544922,90601500
|
|
2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,147.7948760986328,90978500
|
|
2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,147.00474548339844,103718400
|
|
2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,146.8763427734375,74286600
|
|
2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,149.34555053710938,72348100
|
|
2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,143.58743286132812,88570300
|
|
2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,144.3380584716797,71598400
|
|
2022-06-07,144.35000610351562,149.0,144.10000610351562,148.7100067138672,146.8763427734375,67808200
|
|
2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,146.1356201171875,53950200
|
|
2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,140.88119506835938,69473000
|
|
2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,135.43914794921875,91437900
|
|
2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,130.25389099121094,122207100
|
|
2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,131.12301635742188,84784300
|
|
2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,133.76007080078125,91533000
|
|
2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,128.45632934570312,108123900
|
|
2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,129.93785095214844,134520300
|
|
2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,134.19467163085938,81000500
|
|
2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,133.6811065673828,73409200
|
|
2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,136.5651092529297,72433800
|
|
2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,139.91326904296875,89116800
|
|
2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,139.91326904296875,70207900
|
|
2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,135.74534606933594,67083400
|
|
2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,137.5132598876953,66242400
|
|
2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,135.03421020507812,98964500
|
|
2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,137.2169647216797,71051600
|
|
2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,139.8145294189453,73353800
|
|
2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,141.1577606201172,74064300
|
|
2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,144.5454559326172,66253700
|
|
2022-07-08,145.25999450683594,147.5500030517578,145.0,147.0399932861328,145.2269287109375,64547800
|
|
2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,143.08367919921875,63141600
|
|
2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,144.06150817871094,77588800
|
|
2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,143.696044921875,71185600
|
|
2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,146.63929748535156,78140700
|
|
2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,148.318359375,76259900
|
|
2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,145.25660705566406,81420900
|
|
2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151.0,149.1381072998047,82982400
|
|
2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,151.15296936035156,64823400
|
|
2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,153.4344940185547,65086600
|
|
2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,152.1900177001953,66675400
|
|
2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,151.06405639648438,53623900
|
|
2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,149.73072814941406,55138700
|
|
2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,154.85671997070312,78620700
|
|
2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,155.40985107421875,81378700
|
|
2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,160.5061798095703,101786900
|
|
2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,159.51853942871094,67829400
|
|
2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,158.03701782226562,59907000
|
|
2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,164.08155822753906,82507500
|
|
2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,163.7655029296875,55474100
|
|
2022-08-05,163.2100067138672,165.85000610351562,163.0,165.35000610351562,163.53802490234375,56697000
|
|
2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,163.0632781982422,60276900
|
|
2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,163.11276245117188,63135500
|
|
2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,167.38539123535156,70170500
|
|
2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,166.6436309814453,57149200
|
|
2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,170.21408081054688,68039400
|
|
2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,171.29212951660156,54091700
|
|
2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,171.1338653564453,56377100
|
|
2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,172.63719177246094,79542000
|
|
2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,172.24159240722656,62290100
|
|
2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,169.6404266357422,70346300
|
|
2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,165.7336883544922,69026800
|
|
2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,165.3974151611328,54147100
|
|
2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,165.6941375732422,53841500
|
|
2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,168.16673278808594,51218200
|
|
2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,161.8269805908203,78961000
|
|
2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,159.61154174804688,73314000
|
|
2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,157.1686248779297,77906200
|
|
2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,155.4971160888672,87991100
|
|
2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,156.22900390625,74229900
|
|
2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,154.10256958007812,76957800
|
|
2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,152.83657836914062,73714800
|
|
2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,154.25094604492188,87449600
|
|
2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,152.7673797607422,84923800
|
|
2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,155.6454620361328,68028800
|
|
2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,161.63906860351562,104956000
|
|
2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,152.15414428710938,122656600
|
|
2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,153.60804748535156,87965400
|
|
2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,150.70025634765625,90481100
|
|
2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,149.04856872558594,162278800
|
|
2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,152.7871551513672,81474200
|
|
2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,155.1806182861328,107689800
|
|
2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,152.0354766845703,101696800
|
|
2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,151.0662078857422,86652500
|
|
2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,148.7815399169922,96029900
|
|
2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,149.11782836914062,93339400
|
|
2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,150.09693908691406,84442700
|
|
2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,148.19798278808594,146691400
|
|
2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,140.9186553955078,128138200
|
|
2022-09-30,141.27999877929688,143.10000610351562,138.0,138.1999969482422,136.685546875,124925300
|
|
2022-10-03,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,140.88897705078125,114311700
|
|
2022-10-04,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,144.4989776611328,87830100
|
|
2022-10-05,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,144.79566955566406,79471000
|
|
2022-10-06,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,143.83631896972656,68402200
|
|
2022-10-07,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,138.55482482910156,85925600
|
|
2022-10-10,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,138.88124084472656,74899000
|
|
2022-10-11,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,137.45700073242188,77033700
|
|
2022-10-12,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,136.8240203857422,70433700
|
|
2022-10-13,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,141.42303466796875,113224000
|
|
2022-10-14,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,136.8635711669922,88598000
|
|
2022-10-17,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,140.84942626953125,85250900
|
|
2022-10-18,145.49000549316406,146.6999969482422,140.61000061035156,143.75,142.1747283935547,99136600
|
|
2022-10-19,141.69000244140625,144.9499969482422,141.5,143.86000061035156,142.2835235595703,61758300
|
|
2022-10-20,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,141.8186798095703,64522000
|
|
2022-10-21,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,145.65615844726562,86548600
|
|
2022-10-24,147.19000244140625,150.22999572753906,146.0,149.4499969482422,147.81227111816406,75981900
|
|
2022-10-25,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,150.67059326171875,74732300
|
|
2022-10-26,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,147.71337890625,88194300
|
|
2022-10-27,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,143.2132110595703,109180200
|
|
2022-10-28,148.1999969482422,157.5,147.82000732421875,155.74000549316406,154.03334045410156,164762400
|
|
2022-10-31,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,151.6596221923828,97943200
|
|
2022-11-01,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,148.99911499023438,80379300
|
|
2022-11-02,148.9499969482422,152.1699981689453,145.0,145.02999877929688,143.4407196044922,93604600
|
|
2022-11-03,142.05999755859375,142.8000030517578,138.75,138.8800048828125,137.35806274414062,97918500
|
|
2022-11-04,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,137.09060668945312,140814800
|
|
2022-11-07,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,137.6255645751953,83374600
|
|
2022-11-08,140.41000366210938,141.42999267578125,137.49000549316406,139.5,138.2001953125,89908500
|
|
2022-11-09,138.5,138.5500030517578,134.58999633789062,134.8699951171875,133.61329650878906,74917800
|
|
2022-11-10,141.24000549316406,146.8699951171875,139.5,146.8699951171875,145.50148010253906,118854000
|
|
2022-11-11,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,148.30514526367188,93979700
|
|
2022-11-14,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,146.8983612060547,73374100
|
|
2022-11-15,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,148.64195251464844,89868300
|
|
2022-11-16,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,147.40359497070312,64218300
|
|
2022-11-17,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,149.3156280517578,80389400
|
|
2022-11-18,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,149.8803253173828,74829600
|
|
2022-11-21,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,146.63088989257812,58724100
|
|
2022-11-22,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,148.78067016601562,51804100
|
|
2022-11-23,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,149.66238403320312,58301400
|
|
2022-11-25,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,146.72998046875,35195900
|
|
2022-11-28,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,142.87619018554688,69246000
|
|
2022-11-29,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,139.85462951660156,83763800
|
|
2022-11-30,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,146.6507110595703,111380900
|
|
2022-12-01,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,146.92808532714844,71250400
|
|
2022-12-02,145.9600067138672,148.0,145.64999389648438,147.80999755859375,146.4327392578125,65447400
|
|
2022-12-05,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,145.2637481689453,68826400
|
|
2022-12-06,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,141.57839965820312,64727200
|
|
2022-12-07,142.19000244140625,143.3699951171875,140.0,140.94000244140625,139.62677001953125,69721100
|
|
2022-12-08,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,141.32083129882812,62128300
|
|
2022-12-09,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,140.8354034423828,76097000
|
|
2022-12-12,142.6999969482422,144.5,141.05999755859375,144.49000549316406,143.14364624023438,70462700
|
|
2022-12-13,149.5,149.97000122070312,144.24000549316406,145.47000122070312,144.1145477294922,93886200
|
|
2022-12-14,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,141.8756103515625,82291200
|
|
2022-12-15,141.11000061035156,141.8000030517578,136.02999877929688,136.5,135.22813415527344,98931900
|
|
2022-12-16,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,133.2566680908203,160156900
|
|
2022-12-19,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,131.13661193847656,79592600
|
|
2022-12-20,131.38999938964844,133.25,129.88999938964844,132.3000030517578,131.0672607421875,77432800
|
|
2022-12-21,132.97999572753906,136.80999755859375,132.75,135.4499969482422,134.18789672851562,85928000
|
|
2022-12-22,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,130.99789428710938,77852100
|
|
2022-12-23,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,130.63137817382812,63814900
|
|
2022-12-27,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,128.8184051513672,69007800
|
|
2022-12-28,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,124.8656005859375,85438400
|
|
2022-12-29,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,128.40231323242188,75703700
|
|
2022-12-30,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,128.71932983398438,77034200
|
|
2023-01-03,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,123.90463256835938,112117500
|
|
2023-01-04,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,125.1826171875,89113600
|
|
2023-01-05,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,123.8551025390625,80962700
|
|
2023-01-06,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,128.4122314453125,87754700
|
|
2023-01-09,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,128.93727111816406,70790800
|
|
2023-01-10,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,129.51187133789062,63896200
|
|
2023-01-11,131.25,133.50999450683594,130.4600067138672,133.49000549316406,132.2461700439453,69458900
|
|
2023-01-12,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,132.1669158935547,71379600
|
|
2023-01-13,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,133.5043487548828,57809700
|
|
2023-01-17,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,134.67333984375,63646600
|
|
2023-01-18,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,133.9501495361328,69672800
|
|
2023-01-19,134.0800018310547,136.25,133.77000427246094,135.27000427246094,134.0095977783203,58280400
|
|
2023-01-20,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,136.58535766601562,80223600
|
|
2023-01-23,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,139.795166015625,81760300
|
|
2023-01-24,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,141.2019500732422,66435100
|
|
2023-01-25,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,140.5381622314453,65799300
|
|
2023-01-26,143.1699981689453,144.25,141.89999389648438,143.9600067138672,142.6186065673828,54105100
|
|
2023-01-27,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,144.5702667236328,70555800
|
|
2023-01-30,144.9600067138672,145.5500030517578,142.85000610351562,143.0,141.66757202148438,64015300
|
|
2023-01-31,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,142.9455108642578,65874500
|
|
2023-02-01,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,144.07493591308594,77663600
|
|
2023-02-02,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,149.41468811035156,118339000
|
|
2023-02-03,148.02999877929688,157.3800048828125,147.8300018310547,154.5,153.06040954589844,154357300
|
|
2023-02-06,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,150.31622314453125,69858300
|
|
2023-02-07,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,153.20901489257812,83322600
|
|
2023-02-08,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,150.5044708251953,64120100
|
|
2023-02-09,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,149.46424865722656,56007100
|
|
2023-02-10,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,149.83132934570312,57450700
|
|
2023-02-13,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,152.64918518066406,62199000
|
|
2023-02-14,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,152.0042266845703,61707600
|
|
2023-02-15,153.11000061035156,155.5,152.8800048828125,155.3300018310547,154.1176300048828,65573800
|
|
2023-02-16,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,152.51026916503906,68167900
|
|
2023-02-17,152.35000610351562,153.0,150.85000610351562,152.5500030517578,151.35934448242188,59144100
|
|
2023-02-21,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,147.3210906982422,58867200
|
|
2023-02-22,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,147.7477264404297,51011300
|
|
2023-02-23,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,148.23390197753906,48394200
|
|
2023-02-24,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,145.56491088867188,55469600
|
|
2023-02-27,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,146.76547241210938,44998500
|
|
2023-02-28,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,146.25946044921875,50547000
|
|
2023-03-01,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,144.17584228515625,55479000
|
|
2023-03-02,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,144.7711639404297,52238100
|
|
2023-03-03,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,149.8511962890625,70732300
|
|
2023-03-06,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,152.62933349609375,87558000
|
|
2023-03-07,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,150.41673278808594,56182000
|
|
2023-03-08,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,151.67681884765625,47204800
|
|
2023-03-09,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,149.41461181640625,53833600
|
|
2023-03-10,150.2100067138672,150.94000244140625,147.61000061035156,148.5,147.34092712402344,68572400
|
|
2023-03-13,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,149.29554748535156,84457100
|
|
2023-03-14,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,151.3990020751953,73695900
|
|
2023-03-15,151.19000244140625,153.25,149.9199981689453,152.99000549316406,151.7958984375,77167900
|
|
2023-03-16,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,154.63357543945312,76161100
|
|
2023-03-17,156.0800018310547,156.74000549316406,154.27999877929688,155.0,153.79022216796875,98944600
|
|
2023-03-20,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,156.17147827148438,73641400
|
|
2023-03-21,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,158.0367889404297,73938300
|
|
2023-03-22,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,156.59811401367188,75701800
|
|
2023-03-23,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,157.68951416015625,67622100
|
|
2023-03-24,158.86000061035156,160.33999633789062,157.85000610351562,160.25,158.9992218017578,59196500
|
|
2023-03-27,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,157.0446014404297,52390300
|
|
2023-03-28,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,156.4195098876953,45992200
|
|
2023-03-29,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,159.51516723632812,51305700
|
|
2023-03-30,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,161.09274291992188,49501700
|
|
2023-03-31,162.44000244140625,165.0,161.91000366210938,164.89999389648438,163.61294555664062,68749800
|
|
2023-04-03,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,164.87303161621094,56976200
|
|
2023-04-04,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,164.3372344970703,46278300
|
|
2023-04-05,164.74000549316406,165.0500030517578,161.8000030517578,163.75999450683594,162.48182678222656,51511700
|
|
2023-04-06,162.42999267578125,164.9600067138672,162.0,164.66000366210938,163.3748016357422,45390100
|
|
2023-04-10,161.4199981689453,162.02999877929688,160.0800018310547,162.02999877929688,160.7653350830078,47716900
|
|
2023-04-11,162.35000610351562,162.36000061035156,160.50999450683594,160.8000030517578,159.54495239257812,47644200
|
|
2023-04-12,161.22000122070312,162.05999755859375,159.77999877929688,160.10000610351562,158.85040283203125,50133100
|
|
2023-04-13,161.6300048828125,165.8000030517578,161.4199981689453,165.55999755859375,164.26779174804688,68445600
|
|
2023-04-14,164.58999633789062,166.32000732421875,163.82000732421875,165.2100067138672,163.9205322265625,49386500
|
|
2023-04-17,165.08999633789062,165.38999938964844,164.02999877929688,165.22999572753906,163.9403533935547,41516200
|
|
2023-04-18,166.10000610351562,167.41000366210938,165.64999389648438,166.47000122070312,165.17068481445312,49923000
|
|
2023-04-19,165.8000030517578,168.16000366210938,165.5399932861328,167.6300048828125,166.32164001464844,47720200
|
|
2023-04-20,166.08999633789062,167.8699951171875,165.55999755859375,166.64999389648438,165.34927368164062,52456400
|
|
2023-04-21,165.0500030517578,166.4499969482422,164.49000549316406,165.02000427246094,163.7320098876953,58337300
|
|
2023-04-24,165.0,165.60000610351562,163.88999938964844,165.3300018310547,164.03958129882812,41949600
|
|
2023-04-25,165.19000244140625,166.30999755859375,163.72999572753906,163.77000427246094,162.49176025390625,48714100
|
|
2023-04-26,163.05999755859375,165.27999877929688,162.8000030517578,163.75999450683594,162.48182678222656,45498800
|
|
2023-04-27,165.19000244140625,168.55999755859375,165.19000244140625,168.41000366210938,167.09555053710938,64902300
|
|
2023-04-28,168.49000549316406,169.85000610351562,167.8800048828125,169.67999267578125,168.35562133789062,55209200
|
|
2023-05-01,169.27999877929688,170.4499969482422,168.63999938964844,169.58999633789062,168.26632690429688,52472900
|
|
2023-05-02,170.08999633789062,170.35000610351562,167.5399932861328,168.5399932861328,167.22450256347656,48425700
|
|
2023-05-03,169.5,170.9199981689453,167.16000366210938,167.4499969482422,166.1430206298828,65136000
|
|
2023-05-04,164.88999938964844,167.0399932861328,164.30999755859375,165.7899932861328,164.4959716796875,81235400
|
|
2023-05-05,170.97999572753906,174.3000030517578,170.75999450683594,173.57000732421875,172.21527099609375,113316400
|
|
2023-05-08,172.47999572753906,173.85000610351562,172.11000061035156,173.5,172.14581298828125,55962800
|
|
2023-05-09,173.0500030517578,173.5399932861328,171.60000610351562,171.77000427246094,170.4293212890625,45326900
|
|
2023-05-10,173.02000427246094,174.02999877929688,171.89999389648438,173.55999755859375,172.20533752441406,53724500
|
|
2023-05-11,173.85000610351562,174.58999633789062,172.1699981689453,173.75,172.39385986328125,49514700
|
|
2023-05-12,173.6199951171875,174.05999755859375,171.0,172.57000732421875,171.45989990234375,45497800
|
|
2023-05-15,173.16000366210938,173.2100067138672,171.47000122070312,172.07000732421875,170.96311950683594,37266700
|
|
2023-05-16,171.99000549316406,173.13999938964844,171.8000030517578,172.07000732421875,170.96311950683594,42110300
|
|
2023-05-17,171.7100067138672,172.92999267578125,170.4199981689453,172.69000244140625,171.5791473388672,57951600
|
|
2023-05-18,173.0,175.24000549316406,172.5800018310547,175.0500030517578,173.92393493652344,65496700
|
|
2023-05-19,176.38999938964844,176.38999938964844,174.94000244140625,175.16000366210938,174.0332489013672,55772400
|
|
2023-05-22,173.97999572753906,174.7100067138672,173.4499969482422,174.1999969482422,173.07940673828125,43570900
|
|
2023-05-23,173.1300048828125,173.3800048828125,171.27999877929688,171.55999755859375,170.45639038085938,50747300
|
|
2023-05-24,171.08999633789062,172.4199981689453,170.52000427246094,171.83999633789062,170.73460388183594,45143500
|
|
2023-05-25,172.41000366210938,173.89999389648438,171.69000244140625,172.99000549316406,171.87721252441406,56058300
|
|
2023-05-26,173.32000732421875,175.77000427246094,173.11000061035156,175.42999267578125,174.301513671875,54835000
|
|
2023-05-30,176.9600067138672,178.99000549316406,176.57000732421875,177.3000030517578,176.1594696044922,55964400
|
|
2023-05-31,177.3300018310547,179.35000610351562,176.75999450683594,177.25,176.10980224609375,99625300
|
|
2023-06-01,177.6999969482422,180.1199951171875,176.92999267578125,180.08999633789062,178.9315185546875,68901800
|
|
2023-06-02,181.02999877929688,181.77999877929688,179.25999450683594,180.9499969482422,179.78598022460938,61945900
|
|
2023-06-05,182.6300048828125,184.9499969482422,178.0399932861328,179.5800018310547,178.4248046875,121946500
|
|
2023-06-06,179.97000122070312,180.1199951171875,177.42999267578125,179.2100067138672,178.0572052001953,64848400
|
|
2023-06-07,178.44000244140625,181.2100067138672,177.32000732421875,177.82000732421875,176.67613220214844,61944600
|
|
2023-06-08,177.89999389648438,180.83999633789062,177.4600067138672,180.57000732421875,179.408447265625,50214900
|
|
2023-06-09,181.5,182.22999572753906,180.6300048828125,180.9600067138672,179.7959442138672,48870700
|
|
2023-06-12,181.27000427246094,183.88999938964844,180.97000122070312,183.7899932861328,182.60772705078125,54274900
|
|
2023-06-13,182.8000030517578,184.14999389648438,182.44000244140625,183.30999755859375,182.1308135986328,54929100
|
|
2023-06-14,183.3699951171875,184.38999938964844,182.02000427246094,183.9499969482422,182.76670837402344,57462900
|
|
2023-06-15,183.9600067138672,186.52000427246094,183.77999877929688,186.00999450683594,184.81344604492188,65433200
|
|
2023-06-16,186.72999572753906,186.99000549316406,184.27000427246094,184.9199981689453,183.73045349121094,101235600
|
|
2023-06-20,184.41000366210938,186.10000610351562,184.41000366210938,185.00999450683594,183.81988525390625,49799100
|
|
2023-06-21,184.89999389648438,185.41000366210938,182.58999633789062,183.9600067138672,182.77664184570312,49515700
|
|
2023-06-22,183.74000549316406,187.0500030517578,183.6699981689453,187.0,185.79708862304688,51245300
|
|
2023-06-23,185.5500030517578,187.55999755859375,185.00999450683594,186.67999267578125,185.47914123535156,53079300
|
|
2023-06-26,186.8300018310547,188.0500030517578,185.22999572753906,185.27000427246094,184.0782012939453,48088700
|
|
2023-06-27,185.88999938964844,188.38999938964844,185.6699981689453,188.05999755859375,186.85025024414062,50730800
|
|
2023-06-28,187.92999267578125,189.89999389648438,187.60000610351562,189.25,188.03260803222656,51216800
|
|
2023-06-29,189.0800018310547,190.07000732421875,188.94000244140625,189.58999633789062,188.3704071044922,46347300
|
|
2023-06-30,191.6300048828125,194.47999572753906,191.25999450683594,193.97000122070312,192.72222900390625,85069600
|
|
2023-07-03,193.77999877929688,193.8800048828125,191.75999450683594,192.4600067138672,191.2219696044922,31458200
|
|
2023-07-05,191.57000732421875,192.97999572753906,190.6199951171875,191.3300018310547,190.09922790527344,46920300
|
|
2023-07-06,189.83999633789062,192.02000427246094,189.1999969482422,191.80999755859375,190.57614135742188,45094300
|
|
2023-07-07,191.41000366210938,192.6699981689453,190.24000549316406,190.67999267578125,189.45339965820312,46778000
|
|
2023-07-10,189.25999450683594,189.99000549316406,187.0399932861328,188.61000061035156,187.39671325683594,59922200
|
|
2023-07-11,189.16000366210938,189.3000030517578,186.60000610351562,188.0800018310547,186.87013244628906,46638100
|
|
2023-07-12,189.67999267578125,191.6999969482422,188.47000122070312,189.77000427246094,188.54925537109375,60750200
|
|
2023-07-13,190.5,191.19000244140625,189.77999877929688,190.5399932861328,189.31430053710938,41342300
|
|
2023-07-14,190.22999572753906,191.17999267578125,189.6300048828125,190.69000244140625,189.46336364746094,41573900
|
|
2023-07-17,191.89999389648438,194.32000732421875,191.80999755859375,193.99000549316406,192.74212646484375,50520200
|
|
2023-07-18,193.35000610351562,194.3300018310547,192.4199981689453,193.72999572753906,192.48379516601562,48353800
|
|
2023-07-19,193.10000610351562,198.22999572753906,192.64999389648438,195.10000610351562,193.844970703125,80507300
|
|
2023-07-20,195.08999633789062,196.47000122070312,192.5,193.1300048828125,191.8876495361328,59581200
|
|
2023-07-21,194.10000610351562,194.97000122070312,191.22999572753906,191.94000244140625,190.70530700683594,71917800
|
|
2023-07-24,193.41000366210938,194.91000366210938,192.25,192.75,191.51010131835938,45377800
|
|
2023-07-25,193.3300018310547,194.44000244140625,192.9199981689453,193.6199951171875,192.3744659423828,37283200
|
|
2023-07-26,193.6699981689453,195.63999938964844,193.32000732421875,194.5,193.24884033203125,47471900
|
|
2023-07-27,196.02000427246094,197.1999969482422,192.5500030517578,193.22000122070312,191.97708129882812,47460200
|
|
2023-07-28,194.6699981689453,196.6300048828125,194.13999938964844,195.8300018310547,194.5702667236328,48291400
|
|
2023-07-31,196.05999755859375,196.49000549316406,195.25999450683594,196.4499969482422,195.18626403808594,38824100
|
|
2023-08-01,196.24000549316406,196.72999572753906,195.27999877929688,195.61000061035156,194.35169982910156,35175100
|
|
2023-08-02,195.0399932861328,195.17999267578125,191.85000610351562,192.5800018310547,191.3411865234375,50389300
|
|
2023-08-03,191.57000732421875,192.3699951171875,190.69000244140625,191.1699981689453,189.94024658203125,61235200
|
|
2023-08-04,185.52000427246094,187.3800048828125,181.9199981689453,181.99000549316406,180.81932067871094,115799700
|
|
2023-08-07,182.1300048828125,183.1300048828125,177.35000610351562,178.85000610351562,177.69952392578125,97576100
|
|
2023-08-08,179.69000244140625,180.27000427246094,177.5800018310547,179.8000030517578,178.6433868408203,67823000
|
|
2023-08-09,180.8699951171875,180.92999267578125,177.00999450683594,178.19000244140625,177.04376220703125,60378500
|
|
2023-08-10,179.47999572753906,180.75,177.60000610351562,177.97000122070312,176.82518005371094,54686900
|
|
2023-08-11,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,176.88485717773438,51988100
|
|
2023-08-14,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,178.54637145996094,43675600
|
|
2023-08-15,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,176.5465850830078,43622600
|
|
2023-08-16,177.1300048828125,178.5399932861328,176.5,176.57000732421875,175.6710662841797,46964900
|
|
2023-08-17,177.13999938964844,177.50999450683594,173.47999572753906,174.0,173.11415100097656,66062900
|
|
2023-08-18,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,173.60166931152344,61114200
|
|
2023-08-21,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,174.94479370117188,46311900
|
|
2023-08-22,177.05999755859375,177.67999267578125,176.25,177.22999572753906,176.32769775390625,42084200
|
|
2023-08-23,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,180.19790649414062,52722800
|
|
2023-08-24,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,175.4820556640625,54945800
|
|
2023-08-25,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,177.70069885253906,51449600
|
|
2023-08-28,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,179.2726593017578,43820700
|
|
2023-08-29,179.6999969482422,184.89999389648438,179.5,184.1199951171875,183.18263244628906,53003900
|
|
2023-08-30,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,186.69464111328125,60813900
|
|
2023-08-31,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,186.9135284423828,60794500
|
|
2023-09-01,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,188.49546813964844,45732600
|
|
2023-09-05,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,188.73422241210938,45280000
|
|
2023-09-06,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,181.9788055419922,81755800
|
|
2023-09-07,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,176.65603637695312,112488800
|
|
2023-09-08,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,177.2728729248047,65551300
|
|
2023-09-11,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,178.4468536376953,58953100
|
|
2023-09-12,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,175.40245056152344,90370200
|
|
2023-09-13,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,173.32308959960938,84267900
|
|
2023-09-14,174.0,176.10000610351562,173.5800018310547,175.74000549316406,174.84530639648438,60895800
|
|
2023-09-15,176.47999572753906,176.5,173.82000732421875,175.00999450683594,174.11900329589844,109205100
|
|
2023-09-18,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,177.06396484375,67257600
|
|
2023-09-19,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,178.15834045410156,51826900
|
|
2023-09-20,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,174.59657287597656,58436200
|
|
2023-09-21,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,173.04449462890625,63047900
|
|
2023-09-22,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,173.90011596679688,56725400
|
|
2023-09-25,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,175.18356323242188,46172700
|
|
2023-09-26,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,171.0845489501953,64588900
|
|
2023-09-27,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,169.56231689453125,66921800
|
|
2023-09-28,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,169.82101440429688,56294400
|
|
2023-09-29,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,170.33836364746094,51814200
|
|
2023-10-02,171.22000122070312,174.3000030517578,170.92999267578125,173.75,172.8654327392578,52164500
|
|
2023-10-03,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,171.5222930908203,49594600
|
|
2023-10-04,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,172.77587890625,53020300
|
|
2023-10-05,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,174.01951599121094,48527900
|
|
2023-10-06,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,176.58639526367188,57224100
|
|
2023-10-09,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,178.07875061035156,42390800
|
|
2023-10-10,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,177.4818115234375,43698000
|
|
2023-10-11,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,178.88462829589844,47551100
|
|
2023-10-12,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,179.7899932861328,56743100
|
|
2023-10-13,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,177.93948364257812,51427100
|
|
2023-10-16,176.75,179.0800018310547,176.50999450683594,178.72000122070312,177.81011962890625,52517000
|
|
2023-10-17,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,176.24810791015625,57549400
|
|
2023-10-18,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,174.94479370117188,54764400
|
|
2023-10-19,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,174.5667266845703,59302900
|
|
2023-10-20,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,171.9998779296875,64189300
|
|
2023-10-23,170.91000366210938,174.00999450683594,169.92999267578125,173.0,172.11924743652344,55980100
|
|
2023-10-24,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,172.5570068359375,43816600
|
|
2023-10-25,171.8800048828125,173.05999755859375,170.64999389648438,171.10000610351562,170.2289276123047,57157000
|
|
2023-10-26,170.3699951171875,171.3800048828125,165.6699981689453,166.88999938964844,166.0403594970703,70625300
|
|
2023-10-27,166.91000366210938,168.9600067138672,166.8300018310547,168.22000122070312,167.3635711669922,58499100
|
|
2023-10-30,169.02000427246094,171.1699981689453,168.8699951171875,170.2899932861328,169.42303466796875,51131000
|
|
2023-10-31,169.35000610351562,170.89999389648438,167.89999389648438,170.77000427246094,169.90060424804688,44846000
|
|
2023-11-01,171.0,174.22999572753906,170.1199951171875,173.97000122070312,173.08432006835938,56934900
|
|
2023-11-02,175.52000427246094,177.77999877929688,175.4600067138672,177.57000732421875,176.66598510742188,77334800
|
|
2023-11-03,174.24000549316406,176.82000732421875,173.35000610351562,176.64999389648438,175.7506561279297,79763700
|
|
2023-11-06,176.3800048828125,179.42999267578125,176.2100067138672,179.22999572753906,178.31752014160156,63841300
|
|
2023-11-07,179.17999267578125,182.44000244140625,178.97000122070312,181.82000732421875,180.8943634033203,70530000
|
|
2023-11-08,182.35000610351562,183.4499969482422,181.58999633789062,182.88999938964844,181.95889282226562,49340300
|
|
2023-11-09,182.9600067138672,184.1199951171875,181.80999755859375,182.41000366210938,181.48135375976562,53763500
|
|
2023-11-10,183.97000122070312,186.57000732421875,183.52999877929688,186.39999389648438,185.69534301757812,66133400
|
|
2023-11-13,185.82000732421875,186.02999877929688,184.2100067138672,184.8000030517578,184.1013946533203,43627500
|
|
2023-11-14,187.6999969482422,188.11000061035156,186.3000030517578,187.44000244140625,186.73141479492188,60108400
|
|
2023-11-15,187.85000610351562,189.5,187.77999877929688,188.00999450683594,187.29925537109375,53790500
|
|
2023-11-16,189.57000732421875,190.9600067138672,188.64999389648438,189.7100067138672,188.9928436279297,54412900
|
|
2023-11-17,190.25,190.3800048828125,188.57000732421875,189.69000244140625,188.97291564941406,50922700
|
|
2023-11-20,189.88999938964844,191.91000366210938,189.8800048828125,191.4499969482422,190.72625732421875,46505100
|
|
2023-11-21,191.41000366210938,191.52000427246094,189.74000549316406,190.63999938964844,189.91932678222656,38134500
|
|
2023-11-22,191.49000549316406,192.92999267578125,190.8300018310547,191.30999755859375,190.5867919921875,39617700
|
|
2023-11-24,190.8699951171875,190.89999389648438,189.25,189.97000122070312,189.25186157226562,24048300
|
|
2023-11-27,189.9199981689453,190.6699981689453,188.89999389648438,189.7899932861328,189.07252502441406,40552600
|
|
2023-11-28,189.77999877929688,191.0800018310547,189.39999389648438,190.39999389648438,189.6802215576172,38415400
|
|
2023-11-29,190.89999389648438,192.08999633789062,188.97000122070312,189.3699951171875,188.6541290283203,43014200
|
|
2023-11-30,189.83999633789062,190.32000732421875,188.19000244140625,189.9499969482422,189.23191833496094,48794400
|
|
2023-12-01,190.3300018310547,191.55999755859375,189.22999572753906,191.24000549316406,190.51705932617188,45679300
|
|
2023-12-04,189.97999572753906,190.0500030517578,187.4499969482422,189.42999267578125,188.71388244628906,43389500
|
|
2023-12-05,190.2100067138672,194.39999389648438,190.17999267578125,193.4199981689453,192.68881225585938,66628400
|
|
2023-12-06,194.4499969482422,194.75999450683594,192.11000061035156,192.32000732421875,191.59298706054688,41089700
|
|
2023-12-07,193.6300048828125,195.0,193.58999633789062,194.27000427246094,193.5355987548828,47477700
|
|
2023-12-08,194.1999969482422,195.99000549316406,193.6699981689453,195.7100067138672,194.97015380859375,53377300
|
|
2023-12-11,193.11000061035156,193.49000549316406,191.4199981689453,193.17999267578125,192.44972229003906,60943700
|
|
2023-12-12,193.0800018310547,194.72000122070312,191.72000122070312,194.7100067138672,193.9739532470703,52696900
|
|
2023-12-13,195.08999633789062,198.0,194.85000610351562,197.9600067138672,197.21165466308594,70404200
|
|
2023-12-14,198.02000427246094,199.6199951171875,196.16000366210938,198.11000061035156,197.361083984375,66831600
|
|
2023-12-15,197.52999877929688,198.39999389648438,197.0,197.57000732421875,196.8231201171875,128256700
|
|
2023-12-18,196.08999633789062,196.6300048828125,194.38999938964844,195.88999938964844,195.14947509765625,55751900
|
|
2023-12-19,196.16000366210938,196.9499969482422,195.88999938964844,196.94000244140625,196.1955108642578,40714100
|
|
2023-12-20,196.89999389648438,197.67999267578125,194.8300018310547,194.8300018310547,194.09349060058594,52242800
|
|
2023-12-21,196.10000610351562,197.0800018310547,193.5,194.67999267578125,193.94403076171875,46482500
|
|
2023-12-22,195.17999267578125,195.41000366210938,192.97000122070312,193.60000610351562,192.86813354492188,37122800
|
|
2023-12-26,193.61000061035156,193.88999938964844,192.8300018310547,193.0500030517578,192.32022094726562,28919300
|
|
2023-12-27,192.49000549316406,193.5,191.08999633789062,193.14999389648438,192.41983032226562,48087700
|
|
2023-12-28,194.13999938964844,194.66000366210938,193.1699981689453,193.5800018310547,192.84820556640625,34049900
|
|
2023-12-29,193.89999389648438,194.39999389648438,191.72999572753906,192.52999877929688,191.8021697998047,42628800
|
|
2024-01-02,187.14999389648438,188.44000244140625,183.88999938964844,185.63999938964844,184.93821716308594,82488700
|
|
2024-01-03,184.22000122070312,185.8800048828125,183.42999267578125,184.25,183.553466796875,58414500
|
|
2024-01-04,182.14999389648438,183.08999633789062,180.8800048828125,181.91000366210938,181.22232055664062,71983600
|
|
2024-01-05,181.99000549316406,182.75999450683594,180.1699981689453,181.17999267578125,180.49508666992188,62303300
|
|
2024-01-08,182.08999633789062,185.60000610351562,181.5,185.55999755859375,184.8585205078125,59144500
|
|
2024-01-09,183.9199981689453,185.14999389648438,182.72999572753906,185.13999938964844,184.4401092529297,42841800
|
|
2024-01-10,184.35000610351562,186.39999389648438,183.9199981689453,186.19000244140625,185.4861602783203,46792900
|
|
2024-01-11,186.5399932861328,187.0500030517578,183.6199951171875,185.58999633789062,184.88841247558594,49128400
|
|
2024-01-12,186.05999755859375,186.74000549316406,185.19000244140625,185.9199981689453,185.2171630859375,40444700
|
|
2024-01-16,182.16000366210938,184.25999450683594,180.92999267578125,183.6300048828125,182.93582153320312,65603000
|
|
2024-01-17,181.27000427246094,182.92999267578125,180.3000030517578,182.67999267578125,181.98941040039062,47317400
|
|
2024-01-18,186.08999633789062,189.13999938964844,185.8300018310547,188.6300048828125,187.9169158935547,78005800
|
|
2024-01-19,189.3300018310547,191.9499969482422,188.82000732421875,191.55999755859375,190.83583068847656,68741000
|
|
2024-01-22,192.3000030517578,195.3300018310547,192.25999450683594,193.88999938964844,193.1570281982422,60133900
|
|
2024-01-23,195.02000427246094,195.75,193.8300018310547,195.17999267578125,194.44215393066406,42355600
|
|
2024-01-24,195.4199981689453,196.3800048828125,194.33999633789062,194.5,193.7647247314453,53631300
|
|
2024-01-25,195.22000122070312,196.27000427246094,193.11000061035156,194.1699981689453,193.4359893798828,54822100
|
|
2024-01-26,194.27000427246094,194.75999450683594,191.94000244140625,192.4199981689453,191.6925811767578,44594000
|
|
2024-01-29,192.00999450683594,192.1999969482422,189.5800018310547,191.72999572753906,191.00518798828125,47145600
|
|
2024-01-30,190.94000244140625,191.8000030517578,187.47000122070312,188.0399932861328,187.3291473388672,55859400
|
|
2024-01-31,187.0399932861328,187.10000610351562,184.35000610351562,184.39999389648438,183.70291137695312,55467800
|
|
2024-02-01,183.99000549316406,186.9499969482422,183.82000732421875,186.86000061035156,186.15362548828125,64885400
|
|
2024-02-02,179.86000061035156,187.3300018310547,179.25,185.85000610351562,185.14743041992188,102518000
|
|
2024-02-05,188.14999389648438,189.25,185.83999633789062,187.67999267578125,186.9705047607422,69668800
|
|
2024-02-06,186.86000061035156,189.30999755859375,186.77000427246094,189.3000030517578,188.58438110351562,43490800
|
|
2024-02-07,190.63999938964844,191.0500030517578,188.61000061035156,189.41000366210938,188.6939697265625,53439000
|
|
2024-02-08,189.38999938964844,189.5399932861328,187.35000610351562,188.32000732421875,187.60809326171875,40962000
|
|
2024-02-09,188.64999389648438,189.99000549316406,188.0,188.85000610351562,188.37615966796875,45155200
|
|
2024-02-12,188.4199981689453,188.6699981689453,186.7899932861328,187.14999389648438,186.680419921875,41781900
|
|
2024-02-13,185.77000427246094,186.2100067138672,183.50999450683594,185.0399932861328,184.57571411132812,56529500
|
|
2024-02-14,185.32000732421875,185.52999877929688,182.44000244140625,184.14999389648438,183.6879425048828,54630500
|
|
2024-02-15,183.5500030517578,184.49000549316406,181.35000610351562,183.86000061035156,183.398681640625,65434500
|
|
2024-02-16,183.4199981689453,184.85000610351562,181.6699981689453,182.30999755859375,181.85255432128906,49701400
|
|
2024-02-20,181.7899932861328,182.42999267578125,180.0,181.55999755859375,181.1044464111328,53665600
|
|
2024-02-21,181.94000244140625,182.88999938964844,180.66000366210938,182.32000732421875,181.862548828125,41529700
|
|
2024-02-22,183.47999572753906,184.9600067138672,182.4600067138672,184.3699951171875,183.9073944091797,52292200
|
|
2024-02-23,185.00999450683594,185.0399932861328,182.22999572753906,182.52000427246094,182.06204223632812,45119700
|
|
2024-02-26,182.24000549316406,182.75999450683594,180.64999389648438,181.16000366210938,180.70545959472656,40867400
|
|
2024-02-27,181.10000610351562,183.9199981689453,179.55999755859375,182.6300048828125,182.17176818847656,54318900
|
|
2024-02-28,182.50999450683594,183.1199951171875,180.1300048828125,181.4199981689453,180.9647979736328,48953900
|
|
2024-02-29,181.27000427246094,182.57000732421875,179.52999877929688,180.75,180.29647827148438,136682600
|
|
2024-03-01,179.5500030517578,180.52999877929688,177.3800048828125,179.66000366210938,179.209228515625,73488000
|
|
2024-03-04,176.14999389648438,176.89999389648438,173.7899932861328,175.10000610351562,174.66065979003906,81510100
|
|
2024-03-05,170.75999450683594,172.0399932861328,169.6199951171875,170.1199951171875,169.6931610107422,95132400
|
|
2024-03-06,171.05999755859375,171.24000549316406,168.67999267578125,169.1199951171875,168.69564819335938,68587700
|
|
2024-03-07,169.14999389648438,170.72999572753906,168.49000549316406,169.0,168.57595825195312,71765100
|
|
2024-03-08,169.0,173.6999969482422,168.94000244140625,170.72999572753906,170.30160522460938,76114600
|
|
2024-03-11,172.94000244140625,174.3800048828125,172.0500030517578,172.75,172.31655883789062,60139500
|
|
2024-03-12,173.14999389648438,174.02999877929688,171.00999450683594,173.22999572753906,172.7953338623047,59825400
|
|
2024-03-13,172.77000427246094,173.19000244140625,170.75999450683594,171.1300048828125,170.70062255859375,52488700
|
|
2024-03-14,172.91000366210938,174.30999755859375,172.0500030517578,173.0,172.56593322753906,72913500
|
|
2024-03-15,171.1699981689453,172.6199951171875,170.2899932861328,172.6199951171875,172.18687438964844,121664700
|
|
2024-03-18,175.57000732421875,177.7100067138672,173.52000427246094,173.72000122070312,173.28411865234375,75604200
|
|
2024-03-19,174.33999633789062,176.61000061035156,173.02999877929688,176.0800018310547,175.63819885253906,55215200
|
|
2024-03-20,175.72000122070312,178.6699981689453,175.08999633789062,178.6699981689453,178.22171020507812,53423100
|
|
2024-03-21,177.0500030517578,177.49000549316406,170.83999633789062,171.3699951171875,170.9400177001953,106181300
|
|
2024-03-22,171.75999450683594,173.0500030517578,170.05999755859375,172.27999877929688,171.8477325439453,71106600
|
|
2024-03-25,170.57000732421875,171.94000244140625,169.4499969482422,170.85000610351562,170.42132568359375,54288300
|
|
2024-03-26,170.0,171.4199981689453,169.5800018310547,169.7100067138672,169.28419494628906,57388400
|
|
2024-03-27,170.41000366210938,173.60000610351562,170.11000061035156,173.30999755859375,172.87513732910156,60273300
|
|
2024-03-28,171.75,172.22999572753906,170.50999450683594,171.47999572753906,171.04974365234375,65672700
|
|
2024-04-01,171.19000244140625,171.25,169.47999572753906,170.02999877929688,169.60337829589844,46240500
|
|
2024-04-02,169.0800018310547,169.33999633789062,168.22999572753906,168.83999633789062,168.41635131835938,49329500
|
|
2024-04-03,168.7899932861328,170.67999267578125,168.5800018310547,169.64999389648438,169.2243194580078,47691700
|
|
2024-04-04,170.2899932861328,171.9199981689453,168.82000732421875,168.82000732421875,168.39642333984375,53704400
|
|
2024-04-05,169.58999633789062,170.38999938964844,168.9499969482422,169.5800018310547,169.1544952392578,42055200
|
|
2024-04-08,169.02999877929688,169.1999969482422,168.24000549316406,168.4499969482422,168.02734375,37425500
|
|
2024-04-09,168.6999969482422,170.0800018310547,168.35000610351562,169.6699981689453,169.24427795410156,42451200
|
|
2024-04-10,168.8000030517578,169.08999633789062,167.11000061035156,167.77999877929688,167.35902404785156,49709300
|
|
2024-04-11,168.33999633789062,175.4600067138672,168.16000366210938,175.0399932861328,174.60079956054688,91070300
|
|
2024-04-12,174.25999450683594,178.36000061035156,174.2100067138672,176.5500030517578,176.10702514648438,101593300
|
|
2024-04-15,175.36000061035156,176.6300048828125,172.5,172.69000244140625,172.25669860839844,73531800
|
|
2024-04-16,171.75,173.75999450683594,168.27000427246094,169.3800048828125,168.95501708984375,73711200
|
|
2024-04-17,169.61000061035156,170.64999389648438,168.0,168.0,167.57847595214844,50901200
|
|
2024-04-18,168.02999877929688,168.63999938964844,166.5500030517578,167.0399932861328,166.62088012695312,43122900
|
|
2024-04-19,166.2100067138672,166.39999389648438,164.0800018310547,165.0,164.58599853515625,67772100
|
|
2024-04-22,165.52000427246094,167.25999450683594,164.77000427246094,165.83999633789062,165.4238739013672,48116400
|
|
2024-04-23,165.35000610351562,167.0500030517578,164.9199981689453,166.89999389648438,166.48121643066406,49537800
|
|
2024-04-24,166.5399932861328,169.3000030517578,166.2100067138672,169.02000427246094,168.59591674804688,48251800
|
|
2024-04-25,169.52999877929688,170.61000061035156,168.14999389648438,169.88999938964844,169.46372985839844,50558300
|
|
2024-04-26,169.8800048828125,171.33999633789062,169.17999267578125,169.3000030517578,168.87521362304688,44838400
|
|
2024-04-29,173.3699951171875,176.02999877929688,173.10000610351562,173.5,173.06466674804688,68169400
|
|
2024-04-30,173.3300018310547,174.99000549316406,170.0,170.3300018310547,169.9026336669922,65934800
|
|
2024-05-01,169.5800018310547,172.7100067138672,169.11000061035156,169.3000030517578,168.87521362304688,50383100
|
|
2024-05-02,172.50999450683594,173.4199981689453,170.88999938964844,173.02999877929688,172.59584045410156,94214900
|
|
2024-05-03,186.64999389648438,187.0,182.66000366210938,183.3800048828125,182.9198760986328,163224100
|
|
2024-05-06,182.35000610351562,184.1999969482422,180.4199981689453,181.7100067138672,181.25408935546875,78569700
|
|
2024-05-07,183.4499969482422,184.89999389648438,181.32000732421875,182.39999389648438,181.94232177734375,77305800
|
|
2024-05-08,182.85000610351562,183.07000732421875,181.4499969482422,182.74000549316406,182.281494140625,45057100
|
|
2024-05-09,182.55999755859375,184.66000366210938,182.11000061035156,184.57000732421875,184.10690307617188,48983000
|
|
2024-05-10,184.89999389648438,185.08999633789062,182.1300048828125,183.0500030517578,182.83836364746094,50759500
|
|
2024-05-13,185.44000244140625,187.10000610351562,184.6199951171875,186.27999877929688,186.06463623046875,72044800
|
|
2024-05-14,187.50999450683594,188.3000030517578,186.2899932861328,187.42999267578125,187.2133026123047,52393600
|
|
2024-05-15,187.91000366210938,190.64999389648438,187.3699951171875,189.72000122070312,189.5006561279297,70400000
|
|
2024-05-16,190.47000122070312,191.10000610351562,189.66000366210938,189.83999633789062,189.62051391601562,52845200
|
|
2024-05-17,189.50999450683594,190.80999755859375,189.17999267578125,189.8699951171875,189.65048217773438,41282900
|
|
2024-05-20,189.3300018310547,191.9199981689453,189.00999450683594,191.0399932861328,190.81912231445312,44361300
|
|
2024-05-21,191.08999633789062,192.72999572753906,190.9199981689453,192.35000610351562,192.12762451171875,42309400
|
|
2024-05-22,192.27000427246094,192.82000732421875,190.27000427246094,190.89999389648438,190.67929077148438,34648500
|
|
2024-05-23,190.97999572753906,191.0,186.6300048828125,186.8800048828125,186.6639404296875,51005900
|
|
2024-05-24,188.82000732421875,190.5800018310547,188.0399932861328,189.97999572753906,189.76034545898438,36294600
|
|
2024-05-28,191.50999450683594,193.0,189.10000610351562,189.99000549316406,189.77035522460938,52280100
|
|
2024-05-29,189.61000061035156,192.25,189.50999450683594,190.2899932861328,190.0699920654297,53068000
|
|
2024-05-30,190.75999450683594,192.17999267578125,190.6300048828125,191.2899932861328,191.06883239746094,49947900
|
|
2024-05-31,191.44000244140625,192.57000732421875,189.91000366210938,192.25,192.02772521972656,75158300
|
|
2024-06-03,192.89999389648438,194.99000549316406,192.52000427246094,194.02999877929688,193.8056640625,50080500
|
|
2024-06-04,194.63999938964844,195.32000732421875,193.02999877929688,194.35000610351562,194.12530517578125,47471400
|
|
2024-06-05,195.39999389648438,196.89999389648438,194.8699951171875,195.8699951171875,195.64353942871094,54156800
|
|
2024-06-06,195.69000244140625,196.5,194.1699981689453,194.47999572753906,194.25514221191406,41181800
|
|
2024-06-07,194.64999389648438,196.94000244140625,194.13999938964844,196.88999938964844,196.66236877441406,53103900
|
|
2024-06-10,196.89999389648438,197.3000030517578,192.14999389648438,193.1199951171875,192.89671325683594,97262100
|
|
2024-06-11,193.64999389648438,207.16000366210938,193.6300048828125,207.14999389648438,206.91049194335938,172373300
|
|
2024-06-12,207.3699951171875,220.1999969482422,206.89999389648438,213.07000732421875,212.82366943359375,198134300
|
|
2024-06-13,214.74000549316406,216.75,211.60000610351562,214.24000549316406,213.9923095703125,97862700
|
|
2024-06-14,213.85000610351562,215.1699981689453,211.3000030517578,212.49000549316406,212.2443389892578,70122700
|
|
2024-06-17,213.3699951171875,218.9499969482422,212.72000122070312,216.6699981689453,216.41949462890625,93728300
|
|
2024-06-18,217.58999633789062,218.6300048828125,213.0,214.2899932861328,214.042236328125,79943300
|
|
2024-06-20,213.92999267578125,214.24000549316406,208.85000610351562,209.67999267578125,209.4375762939453,86172500
|
|
2024-06-21,210.38999938964844,211.88999938964844,207.11000061035156,207.49000549316406,207.2501220703125,246421400
|
|
2024-06-24,207.72000122070312,212.6999969482422,206.58999633789062,208.13999938964844,207.89935302734375,80727000
|
|
2024-06-25,209.14999389648438,211.3800048828125,208.61000061035156,209.07000732421875,208.8282928466797,56713900
|
|
2024-06-26,211.5,214.86000061035156,210.63999938964844,213.25,213.00344848632812,66213200
|
|
2024-06-27,214.69000244140625,215.74000549316406,212.35000610351562,214.10000610351562,213.85247802734375,49772700
|
|
2024-06-28,215.77000427246094,216.07000732421875,210.3000030517578,210.6199951171875,210.37648010253906,82542700
|
|
2024-07-01,212.08999633789062,217.50999450683594,211.9199981689453,216.75,216.49940490722656,60402900
|
|
2024-07-02,216.14999389648438,220.3800048828125,215.10000610351562,220.27000427246094,220.0153350830078,58046200
|
|
2024-07-03,220.0,221.5500030517578,219.02999877929688,221.5500030517578,221.29385375976562,37369800
|
|
2024-07-05,221.64999389648438,226.4499969482422,221.64999389648438,226.33999633789062,226.07830810546875,60412400
|
|
2024-07-08,227.08999633789062,227.85000610351562,223.25,227.82000732421875,227.55661010742188,59085900
|
|
2024-07-09,227.92999267578125,229.39999389648438,226.3699951171875,228.67999267578125,228.4156036376953,48076100
|
|
2024-07-10,229.3000030517578,233.0800018310547,229.25,232.97999572753906,232.71063232421875,62627700
|
|
2024-07-11,231.38999938964844,232.38999938964844,225.77000427246094,227.57000732421875,227.30690002441406,64710600
|
|
2024-07-12,228.9199981689453,232.63999938964844,228.67999267578125,230.5399932861328,230.27345275878906,53046500
|
|
2024-07-15,236.47999572753906,237.22999572753906,233.08999633789062,234.39999389648438,234.12899780273438,62631300
|
|
2024-07-16,235.0,236.27000427246094,232.3300018310547,234.82000732421875,234.54852294921875,43234300
|
|
2024-07-17,229.4499969482422,231.4600067138672,226.63999938964844,228.8800048828125,228.61538696289062,57345900
|
|
2024-07-18,230.27999877929688,230.44000244140625,222.27000427246094,224.17999267578125,223.92080688476562,66034600
|
|
2024-07-19,224.82000732421875,226.8000030517578,223.27999877929688,224.30999755859375,224.0506591796875,49151500
|
|
2024-07-22,227.00999450683594,227.77999877929688,223.08999633789062,223.9600067138672,223.70108032226562,48201800
|
|
2024-07-23,224.3699951171875,226.94000244140625,222.67999267578125,225.00999450683594,224.74984741210938,39960300
|
|
2024-07-24,224.0,224.8000030517578,217.1300048828125,218.5399932861328,218.28732299804688,61777600
|
|
2024-07-25,218.92999267578125,220.85000610351562,214.6199951171875,217.49000549316406,217.23855590820312,51391200
|
|
2024-07-26,218.6999969482422,219.49000549316406,216.00999450683594,217.9600067138672,217.7080078125,41601300
|
|
2024-07-29,216.9600067138672,219.3000030517578,215.75,218.24000549316406,217.98768615722656,36311800
|
|
2024-07-30,219.19000244140625,220.3300018310547,216.1199951171875,218.8000030517578,218.5470428466797,41643800
|
|
2024-07-31,221.44000244140625,223.82000732421875,220.6300048828125,222.0800018310547,221.8232421875,50036300
|
|
2024-08-01,224.3699951171875,224.47999572753906,217.02000427246094,218.36000061035156,218.1075439453125,62501000
|
|
2024-08-02,219.14999389648438,225.60000610351562,217.7100067138672,219.86000061035156,219.60580444335938,105568600
|
|
2024-08-05,199.08999633789062,213.5,196.0,209.27000427246094,209.02806091308594,119548600
|
|
2024-08-06,205.3000030517578,209.99000549316406,201.07000732421875,207.22999572753906,206.9904022216797,69660500
|
|
2024-08-07,206.89999389648438,213.63999938964844,206.38999938964844,209.82000732421875,209.57742309570312,63516400
|
|
2024-08-08,213.11000061035156,214.1999969482422,208.8300018310547,213.30999755859375,213.06338500976562,47161100
|
|
2024-08-09,212.10000610351562,216.77999877929688,211.97000122070312,216.24000549316406,215.99000549316406,42201600
|
|
2024-08-12,216.07000732421875,219.50999450683594,215.60000610351562,217.52999877929688,217.52999877929688,38028100
|
|
2024-08-13,219.00999450683594,221.88999938964844,219.00999450683594,221.27000427246094,221.27000427246094,44155300
|
|
2024-08-14,220.57000732421875,223.02999877929688,219.6999969482422,221.72000122070312,221.72000122070312,41960600
|
|
2024-08-15,224.60000610351562,225.35000610351562,222.75999450683594,224.72000122070312,224.72000122070312,46414000
|
|
2024-08-16,223.9199981689453,226.8300018310547,223.64999389648438,226.0500030517578,226.0500030517578,44340200
|
|
2024-08-19,225.72000122070312,225.99000549316406,223.0399932861328,225.88999938964844,225.88999938964844,40687800
|
|
2024-08-20,225.77000427246094,227.1699981689453,225.4499969482422,226.50999450683594,226.50999450683594,30299000
|
|
2024-08-21,226.52000427246094,227.97999572753906,225.0500030517578,226.39999389648438,226.39999389648438,34765500
|
|
2024-08-22,227.7899932861328,228.33999633789062,223.89999389648438,224.52999877929688,224.52999877929688,43695300
|
|
2024-08-23,225.66000366210938,228.22000122070312,224.3300018310547,226.83999633789062,226.83999633789062,38677300
|
|
2024-08-26,226.75999450683594,227.27999877929688,223.88999938964844,227.17999267578125,227.17999267578125,30602200
|
|
2024-08-27,226.0,228.85000610351562,224.88999938964844,228.02999877929688,228.02999877929688,35934600
|
|
2024-08-28,227.9199981689453,229.86000061035156,225.67999267578125,226.49000549316406,226.49000549316406,38052200
|
|
2024-08-29,230.10000610351562,232.9199981689453,228.8800048828125,229.7899932861328,229.7899932861328,51906300
|
|
2024-08-30,230.19000244140625,230.39999389648438,227.47999572753906,229.0,229.0,52990800
|
|
2024-09-03,228.5500030517578,229.0,221.1699981689453,222.77000427246094,222.77000427246094,50190600
|
|
2024-09-04,221.66000366210938,221.77999877929688,217.47999572753906,220.85000610351562,220.85000610351562,43840200
|
|
2024-09-05,221.6300048828125,225.47999572753906,221.52000427246094,222.3800048828125,222.3800048828125,36615400
|
|
2024-09-06,223.9499969482422,225.24000549316406,219.77000427246094,220.82000732421875,220.82000732421875,48423000
|
|
2024-09-09,220.82000732421875,221.27000427246094,216.7100067138672,220.91000366210938,220.91000366210938,67180000
|
|
2024-09-10,218.9199981689453,221.47999572753906,216.72999572753906,220.11000061035156,220.11000061035156,51591000
|
|
2024-09-11,221.4600067138672,223.08999633789062,217.88999938964844,222.66000366210938,222.66000366210938,44587100
|
|
2024-09-12,222.5,223.5500030517578,219.82000732421875,222.77000427246094,222.77000427246094,37498200
|
|
2024-09-13,223.5800018310547,224.0399932861328,221.91000366210938,222.5,222.5,36766600
|
|
2024-09-16,216.5399932861328,217.22000122070312,213.9199981689453,216.32000732421875,216.32000732421875,59357400
|
|
2024-09-17,215.75,216.89999389648438,214.5,216.7899932861328,216.7899932861328,45519300
|
|
2024-09-18,217.5500030517578,222.7100067138672,217.5399932861328,220.69000244140625,220.69000244140625,59894900
|
|
2024-09-19,224.99000549316406,229.82000732421875,224.6300048828125,228.8699951171875,228.8699951171875,66781300
|
|
2024-09-20,229.97000122070312,233.08999633789062,227.6199951171875,228.1999969482422,228.1999969482422,318679900
|
|
2024-09-23,227.33999633789062,229.4499969482422,225.80999755859375,226.47000122070312,226.47000122070312,54146000
|
|
2024-09-24,228.64999389648438,229.35000610351562,225.72999572753906,227.3699951171875,227.3699951171875,43556100
|
|
2024-09-25,224.92999267578125,227.2899932861328,224.02000427246094,226.3699951171875,226.3699951171875,42308700
|
|
2024-09-26,227.3000030517578,228.5,225.41000366210938,227.52000427246094,227.52000427246094,36636700
|
|
2024-09-27,228.4600067138672,229.52000427246094,227.3000030517578,227.7899932861328,227.7899932861328,34026000
|
|
2024-09-30,230.0399932861328,233.0,229.64999389648438,233.0,233.0,54541900
|
|
2024-10-01,229.52000427246094,229.64999389648438,223.74000549316406,226.2100067138672,226.2100067138672,63285000
|
|
2024-10-02,225.88999938964844,227.3699951171875,223.02000427246094,226.77999877929688,226.77999877929688,32880600
|
|
2024-10-03,225.13999938964844,226.80999755859375,223.32000732421875,225.6699981689453,225.6699981689453,34044200
|
|
2024-10-04,227.89999389648438,228.0,224.1300048828125,226.8000030517578,226.8000030517578,37245100
|