2590 lines
226 KiB
CSV
2590 lines
226 KiB
CSV
date,close,high,low,open,volume
|
|
2015-10-12,22.336183547973633,22.362783715753867,22.336183547973633,22.362783715753867,200
|
|
2015-10-13,22.336183547973633,22.336183547973633,22.336183547973633,22.336183547973633,0
|
|
2015-10-14,22.336183547973633,22.336183547973633,22.336183547973633,22.336183547973633,0
|
|
2015-10-15,22.336183547973633,22.336183547973633,22.336183547973633,22.336183547973633,0
|
|
2015-10-16,22.46919059753418,22.47805788433023,22.46919059753418,22.47805788433023,200
|
|
2015-10-19,22.46919059753418,22.46919059753418,22.46919059753418,22.46919059753418,0
|
|
2015-10-20,22.46919059753418,22.46919059753418,22.46919059753418,22.46919059753418,0
|
|
2015-10-21,22.46919059753418,22.46919059753418,22.46919059753418,22.46919059753418,0
|
|
2015-10-22,22.647418975830078,22.647418975830078,22.557861578607262,22.557861578607262,200
|
|
2015-10-23,22.647418975830078,22.647418975830078,22.647418975830078,22.647418975830078,0
|
|
2015-10-26,22.877071380615234,22.877071380615234,22.877071380615234,22.877071380615234,100
|
|
2015-10-27,22.877071380615234,22.877071380615234,22.877071380615234,22.877071380615234,0
|
|
2015-10-28,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,1100
|
|
2015-10-29,23.3204288482666,23.3204288482666,23.3204288482666,23.3204288482666,2100
|
|
2015-10-30,23.21402359008789,23.21402359008789,23.21402359008789,23.21402359008789,100
|
|
2015-11-02,23.21402359008789,23.21402359008789,23.21402359008789,23.21402359008789,100
|
|
2015-11-03,23.21402359008789,23.21402359008789,23.21402359008789,23.21402359008789,0
|
|
2015-11-04,23.21402359008789,23.21402359008789,23.21402359008789,23.21402359008789,0
|
|
2015-11-05,23.143089294433594,23.143089294433594,23.143089294433594,23.143089294433594,200
|
|
2015-11-06,23.16082191467285,23.16082191467285,23.16082191467285,23.16082191467285,1000
|
|
2015-11-09,23.16082191467285,23.16082191467285,23.16082191467285,23.16082191467285,0
|
|
2015-11-10,23.018056869506836,23.018056869506836,23.018056869506836,23.018056869506836,500
|
|
2015-11-11,23.018056869506836,23.018056869506836,23.018056869506836,23.018056869506836,0
|
|
2015-11-12,23.018056869506836,23.018056869506836,23.018056869506836,23.018056869506836,0
|
|
2015-11-13,22.542783737182617,22.542783737182617,22.542783737182617,22.542783737182617,200
|
|
2015-11-16,22.658058166503906,22.658058166503906,22.43372072250221,22.43372072250221,300
|
|
2015-11-17,22.658058166503906,22.658058166503906,22.658058166503906,22.658058166503906,0
|
|
2015-11-18,22.658058166503906,22.658058166503906,22.658058166503906,22.658058166503906,0
|
|
2015-11-19,23.03668212890625,23.078358205381424,23.03668212890625,23.078358205381424,500
|
|
2015-11-20,23.03668212890625,23.03668212890625,23.03668212890625,23.03668212890625,0
|
|
2015-11-23,23.03668212890625,23.03668212890625,23.03668212890625,23.03668212890625,0
|
|
2015-11-24,23.098751068115234,23.098751068115234,23.054416328603452,23.054416328603452,400
|
|
2015-11-25,23.453432083129883,23.453432083129883,23.453432083129883,23.453432083129883,200
|
|
2015-11-27,23.453432083129883,23.453432083129883,23.453432083129883,23.453432083129883,0
|
|
2015-11-30,23.453432083129883,23.453432083129883,23.453432083129883,23.453432083129883,0
|
|
2015-12-01,23.373634338378906,23.37895335762505,23.373634338378906,23.37895335762505,2000
|
|
2015-12-02,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-03,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-04,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-07,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-08,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-09,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-10,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-11,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-14,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-15,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-16,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-17,23.373634338378906,23.373634338378906,23.373634338378906,23.373634338378906,0
|
|
2015-12-18,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,500
|
|
2015-12-21,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2015-12-22,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2015-12-23,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2015-12-24,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2015-12-28,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2015-12-29,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2015-12-30,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2015-12-31,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2016-01-04,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2016-01-05,22.957204818725586,22.957204818725586,22.957204818725586,22.957204818725586,0
|
|
2016-01-06,22.68135643005371,22.68135643005371,22.68135643005371,22.68135643005371,200
|
|
2016-01-07,22.68135643005371,22.68135643005371,22.68135643005371,22.68135643005371,0
|
|
2016-01-08,22.68135643005371,22.68135643005371,22.68135643005371,22.68135643005371,0
|
|
2016-01-11,22.68135643005371,22.68135643005371,22.68135643005371,22.68135643005371,0
|
|
2016-01-12,22.68135643005371,22.68135643005371,22.68135643005371,22.68135643005371,0
|
|
2016-01-13,22.68135643005371,22.68135643005371,22.68135643005371,22.68135643005371,0
|
|
2016-01-14,21.853832244873047,21.853832244873047,21.853832244873047,21.853832244873047,300
|
|
2016-01-15,21.853832244873047,21.853832244873047,21.853832244873047,21.853832244873047,0
|
|
2016-01-19,22.174163818359375,22.174163818359375,22.174163818359375,22.174163818359375,400
|
|
2016-01-20,22.174163818359375,22.174163818359375,22.174163818359375,22.174163818359375,0
|
|
2016-01-21,21.622474670410156,21.622474670410156,21.622474670410156,21.622474670410156,1000
|
|
2016-01-22,21.622474670410156,21.622474670410156,21.622474670410156,21.622474670410156,0
|
|
2016-01-25,21.622474670410156,21.622474670410156,21.622474670410156,21.622474670410156,0
|
|
2016-01-26,21.622474670410156,21.622474670410156,21.622474670410156,21.622474670410156,0
|
|
2016-01-27,21.622474670410156,21.622474670410156,21.622474670410156,21.622474670410156,0
|
|
2016-01-28,21.649173736572266,21.649173736572266,21.649173736572266,21.649173736572266,800
|
|
2016-01-29,22.040693283081055,22.040693283081055,21.62247961506538,21.62247961506538,3300
|
|
2016-02-01,22.040693283081055,22.040693283081055,22.040693283081055,22.040693283081055,0
|
|
2016-02-02,21.800437927246094,21.889419645978,21.800437927246094,21.889419645978,300
|
|
2016-02-03,21.800437927246094,21.809336268837797,21.800437927246094,21.809336268837797,600
|
|
2016-02-04,21.800437927246094,21.800437927246094,21.800437927246094,21.800437927246094,0
|
|
2016-02-05,21.133075714111328,21.133075714111328,21.133075714111328,21.133075714111328,800
|
|
2016-02-08,21.133075714111328,21.133075714111328,21.133075714111328,21.133075714111328,0
|
|
2016-02-09,21.133075714111328,21.133075714111328,21.133075714111328,21.133075714111328,0
|
|
2016-02-10,21.04409408569336,21.04409408569336,21.04409408569336,21.04409408569336,300
|
|
2016-02-11,21.04409408569336,21.04409408569336,21.04409408569336,21.04409408569336,0
|
|
2016-02-12,20.86613655090332,20.86613655090332,20.86613655090332,20.86613655090332,100
|
|
2016-02-16,21.32883644104004,21.32883644104004,21.32883644104004,21.32883644104004,100
|
|
2016-02-17,21.32883644104004,21.32883644104004,21.32883644104004,21.32883644104004,0
|
|
2016-02-18,21.63137435913086,21.63137435913086,21.63137435913086,21.63137435913086,200
|
|
2016-02-19,21.63137435913086,21.63137435913086,21.63137435913086,21.63137435913086,0
|
|
2016-02-22,21.996200561523438,21.996200561523438,21.996200561523438,21.996200561523438,1000
|
|
2016-02-23,21.996200561523438,21.996200561523438,21.996200561523438,21.996200561523438,0
|
|
2016-02-24,21.996200561523438,21.996200561523438,21.996200561523438,21.996200561523438,0
|
|
2016-02-25,21.996200561523438,21.996200561523438,21.996200561523438,21.996200561523438,0
|
|
2016-02-26,21.996200561523438,21.996200561523438,21.996200561523438,21.996200561523438,100
|
|
2016-02-29,21.996200561523438,21.996200561523438,21.996200561523438,21.996200561523438,0
|
|
2016-03-01,21.996200561523438,21.996200561523438,21.996200561523438,21.996200561523438,0
|
|
2016-03-02,21.996200561523438,21.996200561523438,21.996200561523438,21.996200561523438,0
|
|
2016-03-03,21.996200561523438,21.996200561523438,21.996200561523438,21.996200561523438,0
|
|
2016-03-04,22.378814697265625,22.43220304520302,22.378814697265625,22.43220304520302,400
|
|
2016-03-07,22.378814697265625,22.378814697265625,22.378814697265625,22.378814697265625,0
|
|
2016-03-08,22.378814697265625,22.378814697265625,22.378814697265625,22.378814697265625,0
|
|
2016-03-09,22.378814697265625,22.378814697265625,22.378814697265625,22.378814697265625,0
|
|
2016-03-10,22.378814697265625,22.378814697265625,22.378814697265625,22.378814697265625,0
|
|
2016-03-11,22.378814697265625,22.378814697265625,22.378814697265625,22.378814697265625,0
|
|
2016-03-14,22.378814697265625,22.378814697265625,22.378814697265625,22.378814697265625,0
|
|
2016-03-15,22.378814697265625,22.378814697265625,22.378814697265625,22.378814697265625,0
|
|
2016-03-16,22.378814697265625,22.378814697265625,22.378814697265625,22.378814697265625,0
|
|
2016-03-17,22.538990020751953,22.538990020751953,22.441109931274728,22.441109931274728,1700
|
|
2016-03-18,22.538990020751953,22.538990020751953,22.538990020751953,22.538990020751953,0
|
|
2016-03-21,22.538990020751953,22.538990020751953,22.538990020751953,22.538990020751953,0
|
|
2016-03-22,22.538990020751953,22.538990020751953,22.538990020751953,22.538990020751953,0
|
|
2016-03-23,22.538990020751953,22.538990020751953,22.538990020751953,22.538990020751953,0
|
|
2016-03-24,22.538990020751953,22.538990020751953,22.538990020751953,22.538990020751953,0
|
|
2016-03-28,22.538990020751953,22.538990020751953,22.538990020751953,22.538990020751953,0
|
|
2016-03-29,22.538990020751953,22.538990020751953,22.538990020751953,22.538990020751953,0
|
|
2016-03-30,23.179656982421875,23.179656982421875,23.179656982421875,23.179656982421875,200
|
|
2016-03-31,23.179656982421875,23.179656982421875,23.179656982421875,23.179656982421875,0
|
|
2016-04-01,23.179656982421875,23.179656982421875,23.179656982421875,23.179656982421875,0
|
|
2016-04-04,23.179656982421875,23.179656982421875,23.179656982421875,23.179656982421875,0
|
|
2016-04-05,23.179656982421875,23.179656982421875,23.179656982421875,23.179656982421875,0
|
|
2016-04-06,23.179656982421875,23.179656982421875,23.179656982421875,23.179656982421875,0
|
|
2016-04-07,22.945634841918945,22.945634841918945,22.945634841918945,22.945634841918945,400
|
|
2016-04-08,23.072874069213867,23.072874069213867,23.072874069213867,23.072874069213867,1600
|
|
2016-04-11,23.072874069213867,23.072874069213867,23.072874069213867,23.072874069213867,0
|
|
2016-04-12,23.072874069213867,23.072874069213867,23.072874069213867,23.072874069213867,0
|
|
2016-04-13,23.072874069213867,23.072874069213867,23.072874069213867,23.072874069213867,0
|
|
2016-04-14,23.10846710205078,23.10846710205078,23.099568759107427,23.099568759107427,2500
|
|
2016-04-15,23.10846710205078,23.10846710205078,23.10846710205078,23.10846710205078,0
|
|
2016-04-18,23.295326232910156,23.295326232910156,23.055076092599947,23.055076092599947,600
|
|
2016-04-19,23.295326232910156,23.295326232910156,23.295326232910156,23.295326232910156,0
|
|
2016-04-20,23.295326232910156,23.295326232910156,23.295326232910156,23.295326232910156,0
|
|
2016-04-21,23.295326232910156,23.295326232910156,23.295326232910156,23.295326232910156,0
|
|
2016-04-22,23.295326232910156,23.295326232910156,23.295326232910156,23.295326232910156,0
|
|
2016-04-25,23.295326232910156,23.295326232910156,23.295326232910156,23.295326232910156,0
|
|
2016-04-26,23.295326232910156,23.295326232910156,23.295326232910156,23.295326232910156,0
|
|
2016-04-27,23.295326232910156,23.295326232910156,23.295326232910156,23.295326232910156,0
|
|
2016-04-28,23.295326232910156,23.295326232910156,23.295326232910156,23.295326232910156,0
|
|
2016-04-29,23.295326232910156,23.295326232910156,23.295326232910156,23.295326232910156,0
|
|
2016-05-02,22.98656463623047,22.98656463623047,22.98656463623047,22.98656463623047,100
|
|
2016-05-03,22.98656463623047,22.98656463623047,22.98656463623047,22.98656463623047,0
|
|
2016-05-04,22.98656463623047,22.98656463623047,22.98656463623047,22.98656463623047,0
|
|
2016-05-05,22.98656463623047,22.98656463623047,22.98656463623047,22.98656463623047,0
|
|
2016-05-06,22.98656463623047,22.98656463623047,22.98656463623047,22.98656463623047,0
|
|
2016-05-09,22.98656463623047,22.98656463623047,22.98656463623047,22.98656463623047,0
|
|
2016-05-10,22.98656463623047,22.98656463623047,22.98656463623047,22.98656463623047,0
|
|
2016-05-11,22.98656463623047,22.98656463623047,22.98656463623047,22.98656463623047,0
|
|
2016-05-12,22.98656463623047,22.98656463623047,22.98656463623047,22.98656463623047,0
|
|
2016-05-13,23.215238571166992,23.215238571166992,23.20634023088718,23.20634023088718,200
|
|
2016-05-16,23.215238571166992,23.215238571166992,23.215238571166992,23.215238571166992,0
|
|
2016-05-17,23.215238571166992,23.215238571166992,23.215238571166992,23.215238571166992,0
|
|
2016-05-18,23.215238571166992,23.215238571166992,23.215238571166992,23.215238571166992,0
|
|
2016-05-19,23.215238571166992,23.215238571166992,23.215238571166992,23.215238571166992,0
|
|
2016-05-20,22.903812408447266,22.903812408447266,22.903812408447266,22.903812408447266,400
|
|
2016-05-23,22.903812408447266,22.903812408447266,22.903812408447266,22.903812408447266,0
|
|
2016-05-24,22.903812408447266,22.903812408447266,22.903812408447266,22.903812408447266,0
|
|
2016-05-25,22.903812408447266,22.903812408447266,22.903812408447266,22.903812408447266,0
|
|
2016-05-26,22.903812408447266,22.903812408447266,22.903812408447266,22.903812408447266,0
|
|
2016-05-27,23.304224014282227,23.304224014282227,23.161853941341832,23.161853941341832,600
|
|
2016-05-31,23.304224014282227,23.304224014282227,23.304224014282227,23.304224014282227,0
|
|
2016-06-01,23.304224014282227,23.304224014282227,23.304224014282227,23.304224014282227,0
|
|
2016-06-02,23.3220272064209,23.3220272064209,23.24728314640609,23.24728314640609,500
|
|
2016-06-03,23.3220272064209,23.3220272064209,23.3220272064209,23.3220272064209,0
|
|
2016-06-06,23.3220272064209,23.3220272064209,23.3220272064209,23.3220272064209,0
|
|
2016-06-07,23.3220272064209,23.3220272064209,23.3220272064209,23.3220272064209,0
|
|
2016-06-08,23.3220272064209,23.3220272064209,23.3220272064209,23.3220272064209,0
|
|
2016-06-09,23.3220272064209,23.3220272064209,23.3220272064209,23.3220272064209,0
|
|
2016-06-10,23.3220272064209,23.3220272064209,23.3220272064209,23.3220272064209,0
|
|
2016-06-13,23.3220272064209,23.3220272064209,23.3220272064209,23.3220272064209,0
|
|
2016-06-14,23.099567413330078,23.11736409817995,23.099567413330078,23.099567413330078,500
|
|
2016-06-15,23.099567413330078,23.099567413330078,23.099567413330078,23.099567413330078,0
|
|
2016-06-16,23.099567413330078,23.099567413330078,23.099567413330078,23.099567413330078,0
|
|
2016-06-17,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-06-20,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-06-21,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-06-22,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-06-23,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-06-24,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-06-27,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-06-28,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-06-29,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-06-30,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-01,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-05,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-06,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-07,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-08,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-11,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-12,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-13,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-14,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-15,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-18,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-19,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-20,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-21,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-22,23.172765731811523,23.172765731811523,23.172765731811523,23.172765731811523,0
|
|
2016-07-25,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,500
|
|
2016-07-26,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-07-27,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-07-28,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-07-29,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-01,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-02,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-03,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-04,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-05,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-08,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-09,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-10,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-11,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-12,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-15,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-16,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-17,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-18,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-19,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-22,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-23,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-24,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-25,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-26,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-29,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-30,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-08-31,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-09-01,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-09-02,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-09-06,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-09-07,24.295696258544922,24.295696258544922,24.295696258544922,24.295696258544922,0
|
|
2016-09-08,24.473329544067383,24.473329544067383,24.473329544067383,24.473329544067383,100
|
|
2016-09-09,24.101104736328125,24.101104736328125,24.101104736328125,24.101104736328125,600
|
|
2016-09-12,24.118959426879883,24.118959426879883,24.118959426879883,24.118959426879883,100
|
|
2016-09-13,23.833311080932617,23.833311080932617,23.833311080932617,23.833311080932617,100
|
|
2016-09-14,23.833311080932617,23.833311080932617,23.833311080932617,23.833311080932617,0
|
|
2016-09-15,23.833311080932617,23.833311080932617,23.833311080932617,23.833311080932617,0
|
|
2016-09-16,23.98845100402832,23.98845100402832,23.98845100402832,23.98845100402832,100
|
|
2016-09-19,23.98845100402832,23.98845100402832,23.98845100402832,23.98845100402832,0
|
|
2016-09-20,23.98845100402832,23.98845100402832,23.98845100402832,23.98845100402832,0
|
|
2016-09-21,23.98845100402832,23.98845100402832,23.98845100402832,23.98845100402832,0
|
|
2016-09-22,23.98845100402832,23.98845100402832,23.98845100402832,23.98845100402832,0
|
|
2016-09-23,23.98845100402832,23.98845100402832,23.98845100402832,23.98845100402832,0
|
|
2016-09-26,23.98845100402832,23.98845100402832,23.98845100402832,23.98845100402832,0
|
|
2016-09-27,23.98845100402832,23.98845100402832,23.98845100402832,23.98845100402832,0
|
|
2016-09-28,24.416208267211914,24.416208267211914,24.416208267211914,24.416208267211914,300
|
|
2016-09-29,24.416208267211914,24.416208267211914,24.416208267211914,24.416208267211914,0
|
|
2016-09-30,24.416208267211914,24.416208267211914,24.416208267211914,24.416208267211914,0
|
|
2016-10-03,24.416208267211914,24.416208267211914,24.416208267211914,24.416208267211914,0
|
|
2016-10-04,24.416208267211914,24.416208267211914,24.416208267211914,24.416208267211914,0
|
|
2016-10-05,24.416208267211914,24.416208267211914,24.416208267211914,24.416208267211914,0
|
|
2016-10-06,23.997425079345703,23.997425079345703,23.871878560828993,23.871878560828993,300
|
|
2016-10-07,23.997425079345703,23.997425079345703,23.997425079345703,23.997425079345703,0
|
|
2016-10-10,23.997425079345703,23.997425079345703,23.997425079345703,23.997425079345703,0
|
|
2016-10-11,23.997425079345703,23.997425079345703,23.997425079345703,23.997425079345703,0
|
|
2016-10-12,23.997425079345703,23.997425079345703,23.997425079345703,23.997425079345703,0
|
|
2016-10-13,23.853940963745117,23.853940963745117,23.853940963745117,23.853940963745117,300
|
|
2016-10-14,23.853940963745117,23.853940963745117,23.853940963745117,23.853940963745117,0
|
|
2016-10-17,23.853940963745117,23.853940963745117,23.853940963745117,23.853940963745117,0
|
|
2016-10-18,23.853940963745117,23.853940963745117,23.853940963745117,23.853940963745117,0
|
|
2016-10-19,23.853940963745117,23.853940963745117,23.853940963745117,23.853940963745117,0
|
|
2016-10-20,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,300
|
|
2016-10-21,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-10-24,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,300
|
|
2016-10-25,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-10-26,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-10-27,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-10-28,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-10-31,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-11-01,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-11-02,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-11-03,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-11-04,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-11-07,23.9615535736084,23.9615535736084,23.9615535736084,23.9615535736084,0
|
|
2016-11-08,23.862913131713867,23.862913131713867,23.862913131713867,23.862913131713867,100
|
|
2016-11-09,23.74633026123047,23.755298114018274,23.53110692565218,23.53110692565218,4000
|
|
2016-11-10,23.74633026123047,23.74633026123047,23.74633026123047,23.74633026123047,0
|
|
2016-11-11,23.74633026123047,23.74633026123047,23.74633026123047,23.74633026123047,0
|
|
2016-11-14,23.74633026123047,23.74633026123047,23.74633026123047,23.74633026123047,0
|
|
2016-11-15,23.74633026123047,23.74633026123047,23.74633026123047,23.74633026123047,0
|
|
2016-11-16,23.74633026123047,23.74633026123047,23.74633026123047,23.74633026123047,0
|
|
2016-11-17,23.63871955871582,23.63871955871582,23.617197054013488,23.617197054013488,700
|
|
2016-11-18,23.63871955871582,23.70149281807969,23.575946299351948,23.70149281807969,800
|
|
2016-11-21,23.63871955871582,23.63871955871582,23.63871955871582,23.63871955871582,0
|
|
2016-11-22,23.63871955871582,23.63871955871582,23.63871955871582,23.63871955871582,0
|
|
2016-11-23,23.815378189086914,23.815378189086914,23.815378189086914,23.815378189086914,100
|
|
2016-11-25,23.815378189086914,23.815378189086914,23.815378189086914,23.815378189086914,0
|
|
2016-11-28,24.00638771057129,24.00638771057129,24.00638771057129,24.00638771057129,200
|
|
2016-11-29,24.00638771057129,24.00638771057129,24.00638771057129,24.00638771057129,0
|
|
2016-11-30,23.811790466308594,23.811790466308594,23.811790466308594,23.811790466308594,300
|
|
2016-12-01,23.811790466308594,23.811790466308594,23.811790466308594,23.811790466308594,0
|
|
2016-12-02,23.811790466308594,23.811790466308594,23.811790466308594,23.811790466308594,0
|
|
2016-12-05,23.811790466308594,23.811790466308594,23.811790466308594,23.811790466308594,0
|
|
2016-12-06,23.811790466308594,23.811790466308594,23.811790466308594,23.811790466308594,0
|
|
2016-12-07,23.959753036499023,23.959753036499023,23.782193715768276,23.782193715768276,400
|
|
2016-12-08,23.959753036499023,23.959753036499023,23.959753036499023,23.959753036499023,0
|
|
2016-12-09,23.959753036499023,23.959753036499023,23.959753036499023,23.959753036499023,0
|
|
2016-12-12,24.26375961303711,24.26375961303711,24.26375961303711,24.26375961303711,200
|
|
2016-12-13,24.26375961303711,24.26375961303711,24.26375961303711,24.26375961303711,0
|
|
2016-12-14,24.26375961303711,24.26375961303711,24.26375961303711,24.26375961303711,0
|
|
2016-12-15,24.26375961303711,24.26375961303711,24.26375961303711,24.26375961303711,0
|
|
2016-12-16,24.511070251464844,24.511070251464844,24.511070251464844,24.511070251464844,0
|
|
2016-12-19,24.511070251464844,24.511070251464844,24.511070251464844,24.511070251464844,0
|
|
2016-12-20,24.595325469970703,24.595325469970703,24.595325469970703,24.595325469970703,200
|
|
2016-12-21,24.64967918395996,24.64967918395996,24.64967918395996,24.64967918395996,100
|
|
2016-12-22,24.64967918395996,24.64967918395996,24.64967918395996,24.64967918395996,0
|
|
2016-12-23,24.64967918395996,24.64967918395996,24.64967918395996,24.64967918395996,0
|
|
2016-12-27,24.64967918395996,24.64967918395996,24.64967918395996,24.64967918395996,0
|
|
2016-12-28,24.64967918395996,24.64967918395996,24.64967918395996,24.64967918395996,0
|
|
2016-12-29,24.64967918395996,24.64967918395996,24.64967918395996,24.64967918395996,0
|
|
2016-12-30,24.6043758392334,24.6043758392334,24.6043758392334,24.6043758392334,100
|
|
2017-01-03,24.459434509277344,24.459434509277344,24.459434509277344,24.459434509277344,100
|
|
2017-01-04,24.608905792236328,24.608905792236328,24.608905792236328,24.608905792236328,600
|
|
2017-01-05,24.608905792236328,24.608905792236328,24.608905792236328,24.608905792236328,100
|
|
2017-01-06,24.608905792236328,24.608905792236328,24.608905792236328,24.608905792236328,0
|
|
2017-01-09,24.722143173217773,24.722143173217773,24.722143173217773,24.722143173217773,800
|
|
2017-01-10,24.63155746459961,24.63155746459961,24.61525149250853,24.63155746459961,2100
|
|
2017-01-11,24.63155746459961,24.63155746459961,24.63155746459961,24.63155746459961,0
|
|
2017-01-12,24.63155746459961,24.63155746459961,24.63155746459961,24.63155746459961,0
|
|
2017-01-13,24.63155746459961,24.63155746459961,24.63155746459961,24.63155746459961,0
|
|
2017-01-17,24.63155746459961,24.63155746459961,24.63155746459961,24.63155746459961,0
|
|
2017-01-18,24.758386611938477,24.758386611938477,24.758386611938477,24.758386611938477,100
|
|
2017-01-19,24.758386611938477,24.758386611938477,24.758386611938477,24.758386611938477,0
|
|
2017-01-20,24.8580379486084,24.8580379486084,24.8580379486084,24.8580379486084,200
|
|
2017-01-23,24.8580379486084,24.8580379486084,24.8580379486084,24.8580379486084,0
|
|
2017-01-24,24.8580379486084,24.8580379486084,24.8580379486084,24.8580379486084,0
|
|
2017-01-25,25.012039184570312,25.012039184570312,25.012039184570312,25.012039184570312,800
|
|
2017-01-26,25.012039184570312,25.012039184570312,25.012039184570312,25.012039184570312,0
|
|
2017-01-27,25.012039184570312,25.012039184570312,25.012039184570312,25.012039184570312,0
|
|
2017-01-30,25.012039184570312,25.012039184570312,25.012039184570312,25.012039184570312,0
|
|
2017-01-31,24.829044342041016,24.848973670868457,24.68591049936651,24.68591049936651,1400
|
|
2017-02-01,24.829044342041016,24.829044342041016,24.829044342041016,24.829044342041016,0
|
|
2017-02-02,24.829044342041016,24.829044342041016,24.829044342041016,24.829044342041016,0
|
|
2017-02-03,24.829044342041016,24.829044342041016,24.829044342041016,24.829044342041016,0
|
|
2017-02-06,24.829044342041016,24.829044342041016,24.829044342041016,24.829044342041016,0
|
|
2017-02-07,24.946813583374023,24.95677824872849,24.946813583374023,24.95677824872849,600
|
|
2017-02-08,24.946813583374023,24.946813583374023,24.946813583374023,24.946813583374023,0
|
|
2017-02-09,24.946813583374023,24.946813583374023,24.946813583374023,24.946813583374023,0
|
|
2017-02-10,24.946813583374023,24.946813583374023,24.946813583374023,24.946813583374023,0
|
|
2017-02-13,25.256635665893555,25.256635665893555,25.24938894972594,25.24938894972594,700
|
|
2017-02-14,25.256635665893555,25.256635665893555,25.256635665893555,25.256635665893555,0
|
|
2017-02-15,25.256635665893555,25.256635665893555,25.256635665893555,25.256635665893555,0
|
|
2017-02-16,25.256635665893555,25.256635665893555,25.256635665893555,25.256635665893555,0
|
|
2017-02-17,25.256635665893555,25.256635665893555,25.256635665893555,25.256635665893555,0
|
|
2017-02-21,25.6280574798584,25.6280574798584,25.6280574798584,25.6280574798584,700
|
|
2017-02-22,25.6280574798584,25.6280574798584,25.6280574798584,25.6280574798584,0
|
|
2017-02-23,25.745817184448242,25.745817184448242,25.745817184448242,25.745817184448242,200
|
|
2017-02-24,25.745817184448242,25.745817184448242,25.745817184448242,25.745817184448242,0
|
|
2017-02-27,25.745817184448242,25.745817184448242,25.745817184448242,25.745817184448242,0
|
|
2017-02-28,25.818294525146484,25.818294525146484,25.818294525146484,25.818294525146484,200
|
|
2017-03-01,25.818294525146484,25.818294525146484,25.818294525146484,25.818294525146484,0
|
|
2017-03-02,25.818294525146484,25.818294525146484,25.818294525146484,25.818294525146484,0
|
|
2017-03-03,25.854524612426758,25.854524612426758,25.854524612426758,25.854524612426758,500
|
|
2017-03-06,25.854524612426758,25.854524612426758,25.854524612426758,25.854524612426758,0
|
|
2017-03-07,25.836410522460938,25.854529036806145,25.836410522460938,25.854529036806145,300
|
|
2017-03-08,25.836410522460938,25.836410522460938,25.836410522460938,25.836410522460938,0
|
|
2017-03-09,25.836410522460938,25.836410522460938,25.836410522460938,25.836410522460938,0
|
|
2017-03-10,25.836410522460938,25.836410522460938,25.836410522460938,25.836410522460938,0
|
|
2017-03-13,25.836410522460938,25.836410522460938,25.836410522460938,25.836410522460938,0
|
|
2017-03-14,25.836410522460938,25.836410522460938,25.836410522460938,25.836410522460938,0
|
|
2017-03-15,25.836410522460938,25.836410522460938,25.836410522460938,25.836410522460938,0
|
|
2017-03-16,26.081005096435547,26.081005096435547,26.081005096435547,26.081005096435547,1400
|
|
2017-03-17,26.094600677490234,26.094600677490234,26.094600677490234,26.094600677490234,0
|
|
2017-03-20,26.094600677490234,26.094600677490234,26.094600677490234,26.094600677490234,0
|
|
2017-03-21,26.094600677490234,26.094600677490234,26.094600677490234,26.094600677490234,0
|
|
2017-03-22,25.33324432373047,25.33324432373047,25.33324432373047,25.33324432373047,200
|
|
2017-03-23,25.33324432373047,25.33324432373047,25.33324432373047,25.33324432373047,0
|
|
2017-03-24,25.33324432373047,25.33324432373047,25.33324432373047,25.33324432373047,0
|
|
2017-03-27,25.33324432373047,25.33324432373047,25.33324432373047,25.33324432373047,0
|
|
2017-03-28,25.33324432373047,25.33324432373047,25.33324432373047,25.33324432373047,0
|
|
2017-03-29,25.33324432373047,25.33324432373047,25.33324432373047,25.33324432373047,0
|
|
2017-03-30,25.33324432373047,25.33324432373047,25.33324432373047,25.33324432373047,0
|
|
2017-03-31,25.33324432373047,25.33324432373047,25.33324432373047,25.33324432373047,0
|
|
2017-04-03,25.68673324584961,25.68673324584961,25.68673324584961,25.68673324584961,700
|
|
2017-04-04,25.68673324584961,25.68673324584961,25.68673324584961,25.68673324584961,0
|
|
2017-04-05,25.68673324584961,25.68673324584961,25.68673324584961,25.68673324584961,0
|
|
2017-04-06,25.68673324584961,25.68673324584961,25.68673324584961,25.68673324584961,0
|
|
2017-04-07,25.68673324584961,25.68673324584961,25.68673324584961,25.68673324584961,0
|
|
2017-04-10,25.71392059326172,25.71392059326172,25.71392059326172,25.71392059326172,100
|
|
2017-04-11,25.71392059326172,25.71392059326172,25.71392059326172,25.71392059326172,0
|
|
2017-04-12,25.71392059326172,25.71392059326172,25.71392059326172,25.71392059326172,0
|
|
2017-04-13,25.71392059326172,25.71392059326172,25.71392059326172,25.71392059326172,0
|
|
2017-04-17,25.71392059326172,25.71392059326172,25.71392059326172,25.71392059326172,0
|
|
2017-04-18,25.29698944091797,25.29698944091797,25.29698944091797,25.29698944091797,200
|
|
2017-04-19,25.29698944091797,25.29698944091797,25.29698944091797,25.29698944091797,0
|
|
2017-04-20,25.29698944091797,25.29698944091797,25.29698944091797,25.29698944091797,0
|
|
2017-04-21,25.29698944091797,25.29698944091797,25.29698944091797,25.29698944091797,0
|
|
2017-04-24,25.994901657104492,25.994901657104492,25.968615594735507,25.968615594735507,1200
|
|
2017-04-25,25.994901657104492,25.994901657104492,25.994901657104492,25.994901657104492,0
|
|
2017-04-26,25.994901657104492,25.994901657104492,25.994901657104492,25.994901657104492,0
|
|
2017-04-27,25.994901657104492,25.994901657104492,25.994901657104492,25.994901657104492,0
|
|
2017-04-28,25.994901657104492,25.994901657104492,25.994901657104492,25.994901657104492,0
|
|
2017-05-01,26.141738891601562,26.158055097218206,26.094608949079745,26.094608949079745,35200
|
|
2017-05-02,26.058347702026367,26.067411682593416,26.045658474988,26.045658474988,4700
|
|
2017-05-03,26.058347702026367,26.058347702026367,26.058347702026367,26.058347702026367,0
|
|
2017-05-04,26.058347702026367,26.058347702026367,26.058347702026367,26.058347702026367,0
|
|
2017-05-05,26.058347702026367,26.058347702026367,26.058347702026367,26.058347702026367,0
|
|
2017-05-08,26.085542678833008,26.112732894920274,26.085542678833008,26.112732894920274,1200
|
|
2017-05-09,26.130857467651367,26.203367582438673,26.112729506760168,26.18523962154747,1900
|
|
2017-05-10,26.130857467651367,26.130857467651367,26.130857467651367,26.130857467651367,0
|
|
2017-05-11,26.130857467651367,26.130857467651367,26.130857467651367,26.130857467651367,0
|
|
2017-05-12,26.33025550842285,26.33025550842285,26.33025550842285,26.33025550842285,300
|
|
2017-05-15,26.35744857788086,26.38735988258108,26.349290477841535,26.366512557221007,2400
|
|
2017-05-16,26.35744857788086,26.35744857788086,26.35744857788086,26.35744857788086,0
|
|
2017-05-17,25.69036102294922,25.868011948476912,25.69036102294922,25.868011948476912,42500
|
|
2017-05-18,25.662254333496094,25.662254333496094,25.605152825695967,25.605152825695967,400
|
|
2017-05-19,25.662254333496094,25.662254333496094,25.662254333496094,25.662254333496094,0
|
|
2017-05-22,25.662254333496094,25.662254333496094,25.662254333496094,25.662254333496094,0
|
|
2017-05-23,26.1607666015625,26.1607666015625,26.1607666015625,26.1607666015625,100
|
|
2017-05-24,26.338415145874023,26.338415145874023,26.284938877086972,26.284938877086972,3300
|
|
2017-05-25,26.47709083557129,26.47709083557129,26.452618263771754,26.452618263771754,700
|
|
2017-05-26,26.47709083557129,26.47709083557129,26.47709083557129,26.47709083557129,0
|
|
2017-05-30,26.47709083557129,26.47709083557129,26.47709083557129,26.47709083557129,0
|
|
2017-05-31,26.47709083557129,26.47709083557129,26.47709083557129,26.47709083557129,0
|
|
2017-06-01,26.47709083557129,26.47709083557129,26.47709083557129,26.47709083557129,0
|
|
2017-06-02,26.47709083557129,26.47709083557129,26.47709083557129,26.47709083557129,0
|
|
2017-06-05,26.689184188842773,26.689184188842773,26.689184188842773,26.689184188842773,100
|
|
2017-06-06,26.689184188842773,26.689184188842773,26.689184188842773,26.689184188842773,0
|
|
2017-06-07,26.689184188842773,26.689184188842773,26.689184188842773,26.689184188842773,0
|
|
2017-06-08,26.689184188842773,26.689184188842773,26.689184188842773,26.689184188842773,0
|
|
2017-06-09,26.689184188842773,26.689184188842773,26.689184188842773,26.689184188842773,0
|
|
2017-06-12,26.689184188842773,26.689184188842773,26.689184188842773,26.689184188842773,0
|
|
2017-06-13,26.689184188842773,26.689184188842773,26.689184188842773,26.689184188842773,0
|
|
2017-06-14,27.209442138671875,27.209442138671875,27.209442138671875,27.209442138671875,100
|
|
2017-06-15,27.209442138671875,27.209442138671875,27.209442138671875,27.209442138671875,0
|
|
2017-06-16,27.209442138671875,27.209442138671875,27.209442138671875,27.209442138671875,0
|
|
2017-06-19,27.209442138671875,27.209442138671875,27.209442138671875,27.209442138671875,0
|
|
2017-06-20,27.209442138671875,27.209442138671875,27.209442138671875,27.209442138671875,0
|
|
2017-06-21,26.971067428588867,27.24569927515375,26.971067428588867,27.24569927515375,100
|
|
2017-06-22,26.971067428588867,26.971067428588867,26.971067428588867,26.971067428588867,0
|
|
2017-06-23,26.971067428588867,26.971067428588867,26.971067428588867,26.971067428588867,0
|
|
2017-06-26,26.90127944946289,26.90127944946289,26.90127944946289,26.90127944946289,200
|
|
2017-06-27,26.90127944946289,26.90127944946289,26.90127944946289,26.90127944946289,0
|
|
2017-06-28,27.046297073364258,27.046297073364258,27.046297073364258,27.046297073364258,100
|
|
2017-06-29,27.046297073364258,27.046297073364258,27.046297073364258,27.046297073364258,0
|
|
2017-06-30,26.88315200805664,26.88315200805664,26.88315200805664,26.88315200805664,500
|
|
2017-07-03,26.88315200805664,26.88315200805664,26.88315200805664,26.88315200805664,0
|
|
2017-07-05,26.88315200805664,26.88315200805664,26.88315200805664,26.88315200805664,0
|
|
2017-07-06,26.946598052978516,26.96563189424292,26.946598052978516,26.946598052978516,1200
|
|
2017-07-07,26.946598052978516,26.946598052978516,26.946598052978516,26.946598052978516,0
|
|
2017-07-10,26.946598052978516,26.946598052978516,26.946598052978516,26.946598052978516,0
|
|
2017-07-11,26.946598052978516,26.946598052978516,26.946598052978516,26.946598052978516,0
|
|
2017-07-12,27.411569595336914,27.49042432616773,27.381658285998903,27.49042432616773,500
|
|
2017-07-13,27.4722900390625,27.4722900390625,27.4722900390625,27.4722900390625,500
|
|
2017-07-14,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,400
|
|
2017-07-17,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,0
|
|
2017-07-18,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,0
|
|
2017-07-19,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,0
|
|
2017-07-20,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,0
|
|
2017-07-21,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,0
|
|
2017-07-24,27.5085506439209,27.5085506439209,27.42697655086302,27.42697655086302,600
|
|
2017-07-25,27.5085506439209,27.5085506439209,27.5085506439209,27.5085506439209,0
|
|
2017-07-26,27.5085506439209,27.5085506439209,27.5085506439209,27.5085506439209,0
|
|
2017-07-27,27.5085506439209,27.5085506439209,27.5085506439209,27.5085506439209,0
|
|
2017-07-28,27.5085506439209,27.5085506439209,27.5085506439209,27.5085506439209,0
|
|
2017-07-31,27.5085506439209,27.5085506439209,27.5085506439209,27.5085506439209,0
|
|
2017-08-01,27.5085506439209,27.5085506439209,27.5085506439209,27.5085506439209,0
|
|
2017-08-02,27.880163192749023,27.880163192749023,27.880163192749023,27.880163192749023,100
|
|
2017-08-03,27.880163192749023,27.880163192749023,27.880163192749023,27.880163192749023,100
|
|
2017-08-04,27.843908309936523,27.843908309936523,27.843908309936523,27.843908309936523,300
|
|
2017-08-07,27.843908309936523,27.843908309936523,27.843908309936523,27.843908309936523,0
|
|
2017-08-08,27.843908309936523,27.843908309936523,27.843908309936523,27.843908309936523,0
|
|
2017-08-09,27.843908309936523,27.843908309936523,27.843908309936523,27.843908309936523,0
|
|
2017-08-10,27.567466735839844,27.567466735839844,27.567466735839844,27.567466735839844,500
|
|
2017-08-11,27.567466735839844,27.567466735839844,27.567466735839844,27.567466735839844,0
|
|
2017-08-14,27.567466735839844,27.567466735839844,27.567466735839844,27.567466735839844,0
|
|
2017-08-15,27.567466735839844,27.567466735839844,27.567466735839844,27.567466735839844,0
|
|
2017-08-16,27.567466735839844,27.567466735839844,27.567466735839844,27.567466735839844,0
|
|
2017-08-17,27.431507110595703,27.445103945009784,27.431507110595703,27.445103945009784,1300
|
|
2017-08-18,27.431507110595703,27.431507110595703,27.431507110595703,27.431507110595703,0
|
|
2017-08-21,27.431507110595703,27.431507110595703,27.431507110595703,27.431507110595703,0
|
|
2017-08-22,27.431507110595703,27.431507110595703,27.431507110595703,27.431507110595703,0
|
|
2017-08-23,27.431507110595703,27.431507110595703,27.431507110595703,27.431507110595703,0
|
|
2017-08-24,27.581058502197266,27.581058502197266,27.581058502197266,27.581058502197266,500
|
|
2017-08-25,27.581058502197266,27.581058502197266,27.581058502197266,27.581058502197266,0
|
|
2017-08-28,27.581058502197266,27.581058502197266,27.581058502197266,27.581058502197266,0
|
|
2017-08-29,27.581058502197266,27.581058502197266,27.581058502197266,27.581058502197266,0
|
|
2017-08-30,27.581058502197266,27.581058502197266,27.581058502197266,27.581058502197266,0
|
|
2017-08-31,27.80130958557129,27.807654198636218,27.80130958557129,27.807654198636218,200
|
|
2017-09-01,27.80130958557129,27.80130958557129,27.80130958557129,27.80130958557129,0
|
|
2017-09-05,27.5447998046875,27.5447998046875,27.46322572652976,27.46322572652976,400
|
|
2017-09-06,27.5447998046875,27.5447998046875,27.5447998046875,27.5447998046875,100
|
|
2017-09-07,27.5447998046875,27.5447998046875,27.5447998046875,27.5447998046875,0
|
|
2017-09-08,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,100
|
|
2017-09-11,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,0
|
|
2017-09-12,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,0
|
|
2017-09-13,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,0
|
|
2017-09-14,27.481355667114258,27.481355667114258,27.481355667114258,27.481355667114258,0
|
|
2017-09-15,28.184709548950195,28.184709548950195,28.184709548950195,28.184709548950195,600
|
|
2017-09-18,28.512147903442383,28.512147903442383,28.457422579240493,28.457422579240493,500
|
|
2017-09-19,28.484786987304688,28.484786987304688,28.484786987304688,28.484786987304688,900
|
|
2017-09-20,28.457427978515625,28.457427978515625,28.44648186778641,28.44648186778641,400
|
|
2017-09-21,28.457427978515625,28.457427978515625,28.457427978515625,28.457427978515625,0
|
|
2017-09-22,28.457427978515625,28.457427978515625,28.457427978515625,28.457427978515625,0
|
|
2017-09-25,28.083459854125977,28.083459854125977,28.083459854125977,28.083459854125977,400
|
|
2017-09-26,28.138193130493164,28.138193130493164,28.138193130493164,28.138193130493164,100
|
|
2017-09-27,28.138193130493164,28.138193130493164,28.138193130493164,28.138193130493164,0
|
|
2017-09-28,28.138193130493164,28.138193130493164,28.138193130493164,28.138193130493164,0
|
|
2017-09-29,28.138193130493164,28.138193130493164,28.138193130493164,28.138193130493164,0
|
|
2017-10-02,28.138193130493164,28.138193130493164,28.138193130493164,28.138193130493164,0
|
|
2017-10-03,28.138193130493164,28.138193130493164,28.138193130493164,28.138193130493164,0
|
|
2017-10-04,28.138193130493164,28.138193130493164,28.138193130493164,28.138193130493164,0
|
|
2017-10-05,29.08221435546875,29.09589525438127,29.08221435546875,29.09589525438127,700
|
|
2017-10-06,29.059412002563477,29.059412002563477,29.059412002563477,29.059412002563477,200
|
|
2017-10-09,29.1779842376709,29.47897619269495,29.1779842376709,29.47897619269495,3600
|
|
2017-10-10,29.15974235534668,29.15974235534668,29.15974235534668,29.15974235534668,100
|
|
2017-10-11,29.225404739379883,29.250031742029922,29.225404739379883,29.250031742029922,500
|
|
2017-10-12,29.26007080078125,29.26007080078125,29.250947883151635,29.250947883151635,900
|
|
2017-10-13,29.406005859375,29.406005859375,29.406005859375,29.406005859375,200
|
|
2017-10-16,29.43337059020996,29.442490029280066,29.250950494442485,29.250950494442485,7400
|
|
2017-10-17,29.427894592285156,29.427894592285156,29.427894592285156,29.427894592285156,600
|
|
2017-10-18,29.492647171020508,29.50632806538288,29.460723924384002,29.460723924384002,600
|
|
2017-10-19,29.4370059967041,29.4370059967041,29.430621347923754,29.433359614185406,4100
|
|
2017-10-20,29.78360939025879,29.78360939025879,29.761720652847895,29.761720652847895,1000
|
|
2017-10-23,29.73436164855957,29.96238590500366,29.73436164855957,29.96238590500366,8100
|
|
2017-10-24,29.925899505615234,29.93501894337518,29.80732593849536,29.82556829338868,1200
|
|
2017-10-25,29.725236892700195,29.99886525561832,29.652267473589543,29.99886525561832,900
|
|
2017-10-26,29.725236892700195,29.725236892700195,29.725236892700195,29.725236892700195,0
|
|
2017-10-27,29.725236892700195,29.725236892700195,29.725236892700195,29.725236892700195,0
|
|
2017-10-30,30.261545181274414,30.308972511095206,30.261545181274414,30.308972511095206,800
|
|
2017-10-31,30.32722282409668,30.37282697457397,30.281618673619384,30.281618673619384,2100
|
|
2017-11-01,30.299854278564453,30.391062559196893,30.299854278564453,30.345458418880675,500
|
|
2017-11-02,30.40019416809082,30.4093136070127,30.40019416809082,30.405663743819623,500
|
|
2017-11-03,30.5734920501709,30.5734920501709,30.559811151784523,30.559811151784523,300
|
|
2017-11-06,30.673830032348633,30.673830032348633,30.56437586240624,30.56437586240624,1600
|
|
2017-11-07,30.374652862548828,30.792393459223703,30.363710231437047,30.792393459223703,5800
|
|
2017-11-08,30.38194465637207,30.38194465637207,30.316271489978895,30.37282174022463,1700
|
|
2017-11-09,30.09008026123047,30.09008026123047,30.09008026123047,30.09008026123047,400
|
|
2017-11-10,30.199527740478516,30.199527740478516,30.14753894291137,30.198616144643783,500
|
|
2017-11-13,30.2816219329834,30.2816219329834,30.2816219329834,30.2816219329834,300
|
|
2017-11-14,30.236021041870117,31.777463928321076,30.14207445359578,30.263382842180825,52200
|
|
2017-11-15,30.158485412597656,30.226893382021135,30.126562157449882,30.126562157449882,1700
|
|
2017-11-16,30.418434143066406,30.454918858817592,30.37100679608906,30.37100679608906,6400
|
|
2017-11-17,30.296215057373047,30.318107279212693,30.272499643504798,30.272499643504798,67700
|
|
2017-11-20,30.368267059326172,30.436675028206103,30.33634380443205,30.33634380443205,4700
|
|
2017-11-21,30.646455764770508,30.67382103892009,30.615447586357153,30.628216887835723,2200
|
|
2017-11-22,30.58260726928711,30.614530520908293,30.509641328170176,30.614530520908293,5800
|
|
2017-11-24,30.58260726928711,30.58260726928711,30.58260726928711,30.58260726928711,0
|
|
2017-11-27,30.619094848632812,30.673821919128706,30.573490696239798,30.673821919128706,3100
|
|
2017-11-28,30.983932495117188,30.993051933101206,30.746785355050516,30.746785355050516,15000
|
|
2017-11-29,30.714866638183594,30.96569471194853,30.62821978673446,30.96569471194853,5900
|
|
2017-11-30,31.119829177856445,31.148106042629898,31.006728677508743,31.006728677508743,2300
|
|
2017-12-01,30.933765411376953,30.99305045387733,30.801510950993016,30.99305045387733,3500
|
|
2017-12-04,30.874475479125977,31.367008589220525,30.86991750024648,31.367008589220525,8600
|
|
2017-12-05,30.676559448242188,30.774155892045886,30.60997814526081,30.774155892045886,9000
|
|
2017-12-06,30.771411895751953,30.837996665711017,30.722157885011477,30.722157885011477,1400
|
|
2017-12-07,30.947446823120117,31.020412762846288,30.947446823120117,31.01950116701355,3500
|
|
2017-12-08,31.029544830322266,31.22108439288226,31.020421910557825,31.22108439288226,1200
|
|
2017-12-11,31.152667999267578,31.21195652360207,31.126217801967652,31.126217801967652,4100
|
|
2017-12-12,31.289480209350586,31.321403457366596,31.198271923411433,31.198271923411433,4300
|
|
2017-12-13,31.230205535888672,31.367018010201765,31.230205535888672,31.367018010201765,8200
|
|
2017-12-14,31.175474166870117,31.339651896944233,31.129870015043696,31.339651896944233,1800
|
|
2017-12-15,31.31683921813965,31.41078576235036,31.27579653692378,31.27579653692378,2400
|
|
2017-12-18,31.59912872314453,31.617399814113256,31.5598474457462,31.5598474457462,4000
|
|
2017-12-19,31.521472930908203,31.521472930908207,31.426465367679327,31.426465367679327,500
|
|
2017-12-20,31.498634338378906,31.72701771103379,31.306793141713694,31.72701771103379,5900
|
|
2017-12-21,31.57172203063965,31.644802905497226,31.494985543854863,31.644802905497226,29700
|
|
2017-12-22,31.480361938476562,31.589988461877017,31.389009987163078,31.589988461877017,8500
|
|
2017-12-26,31.31592559814453,31.32506288417632,31.261115821368023,31.261115821368023,900
|
|
2017-12-27,31.357044219970703,31.38810472747297,31.357044219970703,31.384449115179706,800
|
|
2017-12-28,31.400894165039062,31.489507043454466,31.370746689375554,31.489507043454466,88800
|
|
2017-12-29,31.434703826904297,31.434703826904297,31.375325373291602,31.375325373291602,4400
|
|
2018-01-02,31.526037216186523,34.06566252774929,31.375306848341616,31.375306848341616,60000
|
|
2018-01-03,31.79096221923828,32.78671378330678,31.640228369046607,32.78671378330678,48600
|
|
2018-01-04,32.14632797241211,32.202054265855864,32.08329394103129,32.202054265855864,6900
|
|
2018-01-05,32.384765625,32.384765625,32.119840054386,32.29341017745,6000
|
|
2018-01-08,32.42587661743164,32.47612124803364,32.30711974951272,32.403040366610796,16300
|
|
2018-01-09,32.62229537963867,32.62229537963867,32.43958789904395,32.43958789904395,1800
|
|
2018-01-10,32.63325500488281,32.63325500488281,32.44872148118052,32.45785528598145,2000
|
|
2018-01-11,32.75658416748047,32.79586894158755,32.70360042708092,32.77759784510539,11100
|
|
2018-01-12,33.06443786621094,33.09732443710898,32.84153612473046,32.84153612473046,5100
|
|
2018-01-16,33.03337478637695,33.45359940537299,32.90365457658885,33.45359940537299,14800
|
|
2018-01-17,33.39695739746094,33.39695739746094,33.0242383396793,33.0242383396793,66100
|
|
2018-01-18,33.462738037109375,33.47187184012659,33.385085029618914,33.47187184012659,5300
|
|
2018-01-19,33.533084869384766,33.533084869384766,33.46274307554193,33.47278991188818,1700
|
|
2018-01-22,33.73221969604492,33.73221969604492,33.4261868470567,33.46272901898604,12000
|
|
2018-01-23,33.92406463623047,33.92863327944199,33.80073914834915,33.86468621389557,1800
|
|
2018-01-24,33.937774658203125,34.129615877975276,33.79069290485701,34.12047859045043,5800
|
|
2018-01-25,33.755069732666016,34.138752200531094,33.755069732666016,34.138752200531094,13200
|
|
2018-01-26,34.22188186645508,34.22188186645508,33.91036726204022,33.91036726204022,11900
|
|
2018-01-29,34.02912521362305,34.22096642544227,34.02912521362305,34.22096642544227,8700
|
|
2018-01-30,33.622596740722656,33.78246438720637,33.517538867402884,33.68197515660137,6700
|
|
2018-01-31,33.7276611328125,34.01999511075754,33.7276611328125,33.967920932011936,6000
|
|
2018-02-01,33.837276458740234,34.019067311144475,33.837276458740234,33.892086229982304,3900
|
|
2018-02-02,33.38965606689453,33.71852875675556,33.38965606689453,33.71852875675556,2100
|
|
2018-02-05,31.782760620117188,33.23436673670563,31.782760620117188,33.23436673670563,11300
|
|
2018-02-06,32.2504768371582,32.2504768371582,27.88104491667888,30.87743390490267,14800
|
|
2018-02-07,32.53093719482422,32.84519093500763,32.42953489344075,32.42953489344075,11100
|
|
2018-02-08,31.151504516601562,32.558347555378475,31.151504516601562,32.558347555378475,6900
|
|
2018-02-09,31.31045150756836,31.35338839866948,30.503801804309685,31.35338839866948,2000
|
|
2018-02-12,32.156394958496094,32.247746957342365,31.763575090717442,31.763575090717442,4300
|
|
2018-02-13,32.31168746948242,32.31168746948242,31.96454715671768,32.074170229966825,4500
|
|
2018-02-14,32.887203216552734,32.887203216552734,32.183782062905166,32.183782062905166,6400
|
|
2018-02-15,33.24348068237305,33.28915665652073,32.92831053650319,33.252617968114656,2200
|
|
2018-02-16,33.343963623046875,33.447191932410874,33.29828765752011,33.316558740701375,15700
|
|
2018-02-20,33.32844543457031,33.437155451021034,33.14390848277895,33.325702854575226,3900
|
|
2018-02-21,33.26176834106445,33.57236999881504,33.26176834106445,33.4125022672203,30200
|
|
2018-02-22,33.28916549682617,33.800745603754905,33.25262679871684,33.800745603754905,133900
|
|
2018-02-23,33.42620086669922,33.48101414758305,33.38052487505675,33.47187685834169,2000
|
|
2018-02-26,34.05652618408203,34.12961053341955,33.914929613307564,33.914929613307564,12000
|
|
2018-02-27,33.8464241027832,34.26664878350006,33.8464241027832,34.15702571132493,7000
|
|
2018-02-28,33.55866622924805,34.140588234236404,33.55409758428056,34.02913560010218,7500
|
|
2018-03-01,33.02971267700195,33.654571291899956,32.832389820942964,33.654571291899956,11800
|
|
2018-03-02,33.115596771240234,33.115596771240234,32.430446493214575,32.43410210560903,3100
|
|
2018-03-05,33.563228607177734,33.57236241055216,32.81869643497704,32.90548324887882,4900
|
|
2018-03-06,33.60890579223633,33.6819866764009,33.439900802520555,33.6819866764009,3800
|
|
2018-03-07,33.7276611328125,33.7276611328125,33.32845015641006,33.426196836436525,4500
|
|
2018-03-08,33.76419448852539,33.928630783506314,33.59519303552249,33.928630783506314,4500
|
|
2018-03-09,34.508731842041016,34.537049765608565,34.04739641555284,34.04739641555284,900
|
|
2018-03-12,34.595523834228516,34.75082639147314,34.49229546329392,34.75082639147314,3700
|
|
2018-03-13,34.389984130859375,34.71246218345744,34.26665510267124,34.71246218345744,1300
|
|
2018-03-14,34.0885124206543,34.18626260008251,34.0885124206543,34.18626260008251,1000
|
|
2018-03-15,33.98802947998047,34.04375231420913,33.98802947998047,33.99716328539093,2800
|
|
2018-03-16,34.09307861328125,34.184430592576454,34.01908121004808,34.184430592576454,17000
|
|
2018-03-19,33.3755989074707,33.81487150580434,33.28865833900953,33.81487150580434,4000
|
|
2018-03-20,33.76911163330078,33.791073690326584,33.67759433478998,33.67759433478998,5600
|
|
2018-03-21,33.723350524902344,33.942988545652454,33.686747097300575,33.75995744353201,11700
|
|
2018-03-22,32.561100006103516,33.34812755605117,32.52906634438716,33.34812755605117,6400
|
|
2018-03-23,32.10810852050781,32.64347162664392,32.10810852050781,32.446717289216586,6600
|
|
2018-03-26,32.90885925292969,32.90885925292969,32.423829895972986,32.423829895972986,22300
|
|
2018-03-27,32.03947067260742,32.87958304741537,32.03947067260742,32.87225887086634,2600
|
|
2018-03-28,31.71917724609375,31.71917724609375,31.632236664116146,31.632236664116146,400
|
|
2018-03-29,32.231658935546875,32.231658935546875,31.66151815668171,31.774082873388757,3900
|
|
2018-04-02,31.308263778686523,32.213351146812464,31.30826377868652,32.213351146812464,4000
|
|
2018-04-03,31.467500686645508,31.756690456653182,31.445538630063766,31.756690456653182,2000
|
|
2018-04-04,32.24081039428711,32.24081039428711,31.307354765898047,31.307354765898047,3500
|
|
2018-04-05,32.533660888671875,32.670935118783255,32.439399623038454,32.478753989450276,3400
|
|
2018-04-06,31.572744369506836,32.281070433887926,31.572744369506836,32.281070433887926,3000
|
|
2018-04-09,31.838130950927734,32.35519044477289,31.838130950927734,32.00285854898984,6500
|
|
2018-04-10,32.40096664428711,32.48973653068885,32.21336223476441,32.36893645285499,2400
|
|
2018-04-11,32.45587158203125,32.50071384249523,32.43756811985821,32.50071384249523,1200
|
|
2018-04-12,32.605037689208984,32.67093084709962,32.497049712889456,32.561113571986205,5400
|
|
2018-04-13,32.450374603271484,32.881411811955935,32.295715087444655,32.881411811955935,15600
|
|
2018-04-16,32.664520263671875,32.716683200263,32.51534864805558,32.56110903975926,67800
|
|
2018-04-17,33.329837799072266,33.3463119612082,32.98208251468806,32.98208251468806,10900
|
|
2018-04-18,33.366451263427734,33.51287548846579,33.26121070629074,33.51287548846579,138100
|
|
2018-04-19,33.421356201171875,33.421356201171875,33.247478553269914,33.366445816610465,13200
|
|
2018-04-20,33.11933898925781,33.35728038783507,33.11933898925781,33.35728038783507,4300
|
|
2018-04-23,32.94546890258789,33.29414225658669,32.94546890258789,33.13764996667305,5600
|
|
2018-04-24,32.21335983276367,33.32984320159594,32.08523907658856,33.32984320159594,82400
|
|
2018-04-25,32.26002502441406,32.33232421613841,31.80153434136601,32.304867280217984,147300
|
|
2018-04-26,32.88142395019531,33.009544719599695,32.55105389864724,32.57027201405789,20700
|
|
2018-04-27,32.8896484375,32.98573898285261,32.87225962709486,32.8997165622156,4900
|
|
2018-04-30,32.687408447265625,32.8814223824197,32.687408447265625,32.853968930578915,1600
|
|
2018-05-01,32.890567779541016,32.890567779541016,32.50620554329115,32.78990397316259,15300
|
|
2018-05-02,32.625179290771484,32.93633119714706,32.597722349218856,32.853967354546796,18400
|
|
2018-05-03,32.68008804321289,32.789908833587354,32.222511889739636,32.57027074386743,87100
|
|
2018-05-04,33.055294036865234,33.11020442156626,32.54281107710239,32.59771797077507,3000
|
|
2018-05-07,33.274932861328125,33.36644668027089,33.238325937339646,33.3115397853166,10400
|
|
2018-05-08,33.265785217285156,33.36004649211946,33.22002829979124,33.22002829979124,3300
|
|
2018-05-09,33.71970748901367,33.738010956775405,33.403064129691835,33.42136759745357,7800
|
|
2018-05-10,34.01163864135742,34.10772922120611,33.851487674942945,33.851487674942945,6400
|
|
2018-05-11,34.007049560546875,34.14432376252933,34.007049560546875,34.14432376252933,1900
|
|
2018-05-14,34.08941650390625,34.290751087635556,34.080266518749596,34.28159761145061,6200
|
|
2018-05-15,33.695899963378906,33.906384526959926,33.622689610885956,33.906384526959926,7500
|
|
2018-05-16,33.819454193115234,33.88808782131245,33.732513609360225,33.82402744097578,4600
|
|
2018-05-17,33.75081253051758,33.924690183592126,33.70505562086937,33.89723673600889,8800
|
|
2018-05-18,33.822181701660156,33.8423144555472,33.74164719508475,33.75080066841436,5700
|
|
2018-05-21,34.11685562133789,34.19921941726818,33.988734936785626,34.18091596361403,5000
|
|
2018-05-22,34.025352478027344,34.33650430533853,34.025352478027344,34.33650430533853,1300
|
|
2018-05-23,34.08850860595703,34.08850860595703,33.80572478511023,33.87893864497713,5000
|
|
2018-05-24,34.098567962646484,34.144328363492185,33.915540323377456,34.13517488691167,138500
|
|
2018-05-25,34.025352478027344,34.14432321844784,33.961292115730444,33.961292115730444,250400
|
|
2018-05-29,33.6501350402832,33.93383337980045,33.48632207180345,33.90637644950693,8000
|
|
2018-05-30,34.12419128417969,34.12510942463824,33.814872207414275,33.86886445202235,3200
|
|
2018-05-31,33.97959899902344,34.14432665896491,33.97044552289987,34.04365936777531,9700
|
|
2018-06-01,34.363956451416016,34.4271021620142,34.180925355609276,34.27152799974653,11600
|
|
2018-06-04,34.684268951416016,34.684268951416016,34.48751109345493,34.49208434080556,30000
|
|
2018-06-05,34.739173889160156,34.77578081207229,34.65681005812201,34.684266995820266,131100
|
|
2018-06-06,34.99542236328125,35.054906000699475,34.78951101954986,34.97711889999211,17200
|
|
2018-06-07,34.91304397583008,35.242495704667114,34.739162892553274,35.242495704667114,32500
|
|
2018-06-08,34.876434326171875,34.93134119782008,34.78491705504664,34.93134119782008,5200
|
|
2018-06-11,35.04117202758789,35.14183930934044,34.95880820533834,34.95880820533834,11300
|
|
2018-06-12,35.121700286865234,35.20589689213625,35.041169260644494,35.20589689213625,6300
|
|
2018-06-13,35.01371383666992,35.27910875340027,35.01371383666992,35.27910875340027,18700
|
|
2018-06-14,35.105224609375,35.22419532426108,35.105224609375,35.17843494013224,7600
|
|
2018-06-15,35.059478759765625,35.096082191160484,34.94050800740459,35.06862874485727,5500
|
|
2018-06-18,35.09431838989258,35.138335610783486,34.87423228543805,34.87423228543805,21400
|
|
2018-06-19,34.854984283447266,34.89258240921621,34.59913652363252,34.68166839758736,13500
|
|
2018-06-20,35.03196334838867,35.17593671835546,35.02187818120899,35.12183082839078,16200
|
|
2018-06-21,34.763282775878906,34.95860902163347,34.66332661515768,34.95860902163347,9400
|
|
2018-06-22,34.61748123168945,34.74586338383787,34.59914042450378,34.709181769466525,7300
|
|
2018-06-25,33.94804763793945,34.160794642747454,33.700452060168345,34.14062081015578,14800
|
|
2018-06-26,34.06725311279297,34.25524016592953,34.03974016739169,34.06633309948839,15600
|
|
2018-06-27,33.70962905883789,34.29652436895883,33.70962905883789,34.29652436895883,2200
|
|
2018-06-28,34.02140426635742,34.08559531794999,33.72795845960571,33.72795845960571,5800
|
|
2018-06-29,33.97556686401367,34.314863050484036,33.97556686401367,34.03058928539452,8000
|
|
2018-07-02,34.10302734375,34.10302734375,33.874689052048396,33.874689052048396,3900
|
|
2018-07-03,34.107608795166016,34.26900295418728,34.10393923553246,34.26900295418728,5200
|
|
2018-07-05,34.194725036621094,34.194725036621094,33.925119110485454,34.067259443382,128800
|
|
2018-07-06,34.50284194946289,34.50742802422059,34.233239522631564,34.259832459556065,4000
|
|
2018-07-09,34.80912780761719,34.82746860946189,34.672493556377006,34.755025415603036,20500
|
|
2018-07-10,35.0301399230957,35.075990191035444,34.95769321148878,35.02096777061703,12400
|
|
2018-07-11,34.88340759277344,34.993448905888265,34.84672598901841,34.88340759277344,7500
|
|
2018-07-12,35.415283203125,35.415283203125,35.158518927113036,35.158518927113036,3800
|
|
2018-07-13,35.497806549072266,35.50697869852677,35.442787644945454,35.442787644945454,9600
|
|
2018-07-16,35.476722717285156,35.662876806856175,35.442794153633,35.662876806856175,8800
|
|
2018-07-17,35.681209564208984,35.681209564208984,35.28689110978033,35.28689110978033,4100
|
|
2018-07-18,35.81877899169922,35.855457109071764,35.598692796706985,35.598692796706985,8400
|
|
2018-07-19,35.51156997680664,35.76375167634895,35.50423435433556,35.76375167634895,6500
|
|
2018-07-20,35.607845306396484,35.73622739175618,35.569327182639114,35.643606888375565,24300
|
|
2018-07-23,35.658287048339844,35.69038257770953,35.47213297799564,35.69038257770953,8100
|
|
2018-07-24,35.873783111572266,36.11221001592668,35.756406188119286,36.103037866755386,8500
|
|
2018-07-25,36.38731384277344,36.40106856793448,35.956313797595,36.029676995987,8600
|
|
2018-07-26,35.94715118408203,36.02234742561786,35.864619321104975,35.983832789438594,50900
|
|
2018-07-27,35.61702346801758,36.148892749141396,35.51615080311037,36.04802358238459,20100
|
|
2018-07-30,35.00261688232422,35.6170214898392,35.00261688232422,35.6170214898392,12300
|
|
2018-07-31,35.176849365234375,35.29606281459952,35.158508565474364,35.18601801603945,5300
|
|
2018-08-01,35.24104690551758,35.38776983246917,35.24104690551758,35.34191957370002,2100
|
|
2018-08-02,35.48863983154297,35.53449008686371,34.975107876760006,35.09432133911414,52300
|
|
2018-08-03,35.52533721923828,35.59869696071571,35.4409687940343,35.59869696071571,16300
|
|
2018-08-06,35.717899322509766,35.732570566593544,35.589517191399935,35.621612724177396,6100
|
|
2018-08-07,35.919639587402344,36.02968440762759,35.882961478811154,35.919639587402344,6400
|
|
2018-08-08,36.0113410949707,36.04802269915646,35.937977886599185,36.0113410949707,8100
|
|
2018-08-09,35.974666595458984,36.14889900252521,35.95632578974396,36.14889900252521,19100
|
|
2018-08-10,35.717899322509766,35.82794064943952,35.64270307481666,35.73715664217624,18400
|
|
2018-08-13,35.58401107788086,35.92880976677309,35.58401107788086,35.690382834184604,5400
|
|
2018-08-14,35.864627838134766,35.88296864516857,35.64454165188037,35.75366648030294,5800
|
|
2018-08-15,35.44279861450195,35.7179037147313,35.250221896005385,35.7179037147313,13300
|
|
2018-08-16,35.63536834716797,35.83711370006161,35.63536834716797,35.717900218974385,4900
|
|
2018-08-17,35.681209564208984,35.70780249984326,35.40610456064594,35.40610456064594,5600
|
|
2018-08-20,35.717899322509766,35.83711280060491,35.589517191399935,35.83711280060491,7800
|
|
2018-08-21,35.791255950927734,35.926057176954565,35.76374649610809,35.901300766507134,8900
|
|
2018-08-22,35.910465240478516,35.910465240478516,35.72706073400273,35.809592587009334,22800
|
|
2018-08-23,35.928810119628906,36.029682784549294,35.86186601543341,35.93797877182603,2600
|
|
2018-08-24,36.153472900390625,36.17639977434936,36.029676876202984,36.05718632643361,8700
|
|
2018-08-27,36.53036880493164,36.5523791646869,36.25893335438349,36.25893335438349,4500
|
|
2018-08-28,36.543212890625,36.635833422877724,36.543212890625,36.61657610407079,9600
|
|
2018-08-29,36.974220275878906,36.974220275878906,36.65326489948202,36.65326489948202,12100
|
|
2018-08-30,36.7724723815918,37.02006801136568,36.69544309652672,36.97421774618185,137100
|
|
2018-08-31,36.74496078491211,36.83207873240004,36.65326025987803,36.78164239418606,6300
|
|
2018-09-04,36.726619720458984,37.35936523243057,36.46068330233037,36.6074062402374,96200
|
|
2018-09-05,36.32312774658203,36.68076464213883,36.24151240159362,36.68076464213883,8100
|
|
2018-09-06,36.33230972290039,36.33230972290039,36.06820977174914,36.187423280038,5300
|
|
2018-09-07,36.17640686035156,36.36439397066559,35.965492871588026,35.965492871588026,4400
|
|
2018-09-10,36.254356384277344,36.31396137697473,36.22226085003246,36.240601655051094,11300
|
|
2018-09-11,36.53129196166992,36.541377128967184,36.34146833412271,36.35063698604297,4500
|
|
2018-09-12,36.486366271972656,36.5432217266955,36.36715626852437,36.50654360925447,4700
|
|
2018-09-13,36.747703552246094,36.827482357046605,36.673423838963004,36.827482357046605,29800
|
|
2018-09-14,36.83756637573242,36.90359044711378,36.68075483351498,36.88066357608308,4400
|
|
2018-09-17,36.44233703613281,36.809142541640924,36.44233703613281,36.809142541640924,3600
|
|
2018-09-18,36.76237869262695,36.81373153743606,36.4239991264669,36.4239991264669,11300
|
|
2018-09-19,36.766048431396484,36.81098217509876,36.65325756349517,36.81098217509876,19900
|
|
2018-09-20,37.093421936035156,37.11176273714143,36.92835822422881,37.06590898530068,16700
|
|
2018-09-21,36.95587158203125,37.157616917369076,36.95587158203125,37.157616917369076,5200
|
|
2018-09-24,37.04960250854492,37.07441290300425,36.893393068210706,36.99446790915939,114500
|
|
2018-09-25,37.178245544433594,37.21500194317628,37.077167200532756,37.141489145690905,14000
|
|
2018-09-26,37.15067672729492,37.343642545780774,37.15067672729492,37.21499866679021,5700
|
|
2018-09-27,37.28851318359375,37.37120981938694,37.27013498498983,37.32526607551862,3400
|
|
2018-09-28,37.24715042114258,37.32525511330812,37.20580211538974,37.28850223217736,7800
|
|
2018-10-01,37.5733757019043,37.68272303089045,37.466783526006246,37.5733757019043,24200
|
|
2018-10-02,37.325260162353516,37.59173874196968,37.297694621456124,37.582551396764686,73200
|
|
2018-10-03,37.380393981933594,37.51822869415535,37.334450246287126,37.489741264568195,24900
|
|
2018-10-04,36.8015022277832,37.29770310854115,36.54421444010866,37.29770310854115,23000
|
|
2018-10-05,36.489078521728516,36.70961340696718,36.22259989110603,36.70961340696718,27200
|
|
2018-10-08,36.17665100097656,36.406373200509556,35.735584798507126,36.33286391940594,11100
|
|
2018-10-09,36.24098587036133,36.420168969522585,36.05721084937408,36.05721084937408,4100
|
|
2018-10-10,34.55941390991211,36.130713170396454,34.51347016354908,36.130713170396454,39700
|
|
2018-10-11,34.006248474121094,34.75881889778565,33.769175610799444,34.51347706983762,23800
|
|
2018-10-12,34.85345458984375,35.00966401283401,34.29293182681693,34.77075445258925,28300
|
|
2018-10-15,34.403202056884766,34.83508099801531,34.38482385670014,34.83508099801531,5000
|
|
2018-10-16,35.41396713256836,35.41396713256836,34.76155707433357,34.76155707433357,20500
|
|
2018-10-17,35.29452133178711,35.58856548955869,35.1658774509224,35.51505620275722,17000
|
|
2018-10-18,34.6071891784668,35.29451901719251,34.55021781992245,35.29451901719251,6000
|
|
2018-10-19,34.430763244628906,34.908585824428215,34.31130672335846,34.89572143776597,9300
|
|
2018-10-22,34.476707458496094,34.59616398141768,34.18266332921411,34.55940758893681,11600
|
|
2018-10-23,34.08158874511719,34.25617637064948,33.392422084192965,33.668088047506075,18100
|
|
2018-10-24,32.730831146240234,34.10549135908137,32.730831146240234,34.06322113941364,16000
|
|
2018-10-25,33.851871490478516,33.989706244995254,33.0708172289728,33.0708172289728,10700
|
|
2018-10-26,33.00649642944336,33.48891463302656,32.65272565069055,33.17189675608423,15000
|
|
2018-10-29,31.87716293334961,33.56699603732773,31.877162933349606,33.38322114016218,13300
|
|
2018-10-30,32.694068908691406,32.74919999958711,32.264945154264,32.264945154264,13300
|
|
2018-10-31,33.59457015991211,33.897801590347726,33.31890076188445,33.31890076188445,24700
|
|
2018-11-01,33.98970031738281,33.98970031738281,33.44755575226519,33.72322170794065,15200
|
|
2018-11-02,33.8334846496582,34.33887277835576,33.59457510882605,34.26536349859299,14000
|
|
2018-11-05,33.907005310058594,33.98051460689488,33.44756081266096,33.98051460689488,91700
|
|
2018-11-06,34.00807189941406,34.05861106228183,33.86104983614851,34.05861106228183,47100
|
|
2018-11-07,35.211822509765625,35.211822509765625,34.45925227328857,34.54103403069088,69900
|
|
2018-11-08,34.9361572265625,35.19344500296924,34.91777902749301,35.12728629054553,15200
|
|
2018-11-09,34.66967010498047,34.66967010498047,34.33886961333168,34.586969982068275,59200
|
|
2018-11-12,33.649696350097656,34.64209762624563,33.58537443463786,34.64209762624563,15900
|
|
2018-11-13,33.55781936645508,33.89045666307976,33.401606447848614,33.55781936645508,74000
|
|
2018-11-14,33.17189025878906,33.89781338294105,33.07448895382218,33.89781338294105,11200
|
|
2018-11-15,33.622135162353516,33.76180662691464,32.77675579873861,33.006477956583254,18500
|
|
2018-11-16,33.622135162353516,33.64970069960465,33.4016003484986,33.539435045318164,12500
|
|
2018-11-19,32.60033416748047,33.45673771413713,32.537849006245104,33.45673771413713,6500
|
|
2018-11-20,31.848690032958984,32.234625204602075,31.46275836659897,31.692480598084618,183500
|
|
2018-11-21,32.13813400268555,32.36785620000362,32.11056846069779,32.151920278961974,33600
|
|
2018-11-23,31.91393280029297,32.03247096703795,31.85787981438591,31.940579964251786,3200
|
|
2018-11-26,32.565425872802734,32.565425872802734,32.298950718842306,32.38165087152891,5800
|
|
2018-11-27,32.730831146240234,32.730831146240234,32.409221339911895,32.409221339911895,5800
|
|
2018-11-28,33.911598205566406,33.911598205566406,32.89622625777828,32.89622625777828,13200
|
|
2018-11-29,33.980499267578125,34.04757984449525,33.6065137467315,33.93455553963473,7600
|
|
2018-11-30,34.127525329589844,34.127525329589844,33.84267207953923,33.96212508523948,6000
|
|
2018-12-03,34.80750274658203,35.01884671364549,34.61453346771366,35.01884671364549,26300
|
|
2018-12-04,33.43836212158203,34.669673226191584,33.40160572913816,34.669673226191584,32500
|
|
2018-12-06,33.034061431884766,33.16913753082556,32.5838042634653,32.78596097238222,11500
|
|
2018-12-07,32.48271560668945,33.75078305131271,32.41839367521342,33.594573647808744,20400
|
|
2018-12-10,32.68211364746094,32.68211364746094,31.96905516209303,32.317311939259305,9200
|
|
2018-12-11,32.681209564208984,33.31891528149107,32.510295444430405,33.31891528149107,13100
|
|
2018-12-12,33.04600143432617,33.47512166539433,33.04600143432617,33.44755612110765,1400
|
|
2018-12-13,32.975250244140625,33.24540241706122,32.78595794308888,33.24540241706122,12300
|
|
2018-12-14,32.14640808105469,32.648119197852566,32.0545170943513,32.51580178545205,10200
|
|
2018-12-17,31.273462295532227,32.041651998874954,31.19443920346755,31.830307992050273,60500
|
|
2018-12-18,31.55739974975586,31.756801274697857,31.35248792004276,31.756801274697857,14800
|
|
2018-12-19,31.09427833557129,31.99203377490683,30.75520884958895,31.69247583378594,37400
|
|
2018-12-20,30.38765525817871,30.88385609916977,29.928210813990603,30.819534157406068,91900
|
|
2018-12-21,29.615785598754883,30.502513430828124,29.43200713772698,30.39684318180283,35000
|
|
2018-12-24,28.784542083740234,29.504154492038833,28.784542083740234,29.26428310271114,60600
|
|
2018-12-26,30.638933181762695,30.638933181762695,28.959835001160226,29.033641456581716,52300
|
|
2018-12-27,30.860347747802734,30.860347747802734,29.64254061237207,30.223764345621714,31500
|
|
2018-12-28,30.841894149780273,31.26628071701895,30.72195759143248,31.26628071701895,288400
|
|
2018-12-31,31.146352767944336,31.269059103201684,30.90279128576055,31.220160984057944,63200
|
|
2019-01-02,31.21092414855957,31.358537001975865,30.602942762721046,30.67582535532048,52200
|
|
2019-01-03,30.237607955932617,30.943382190983453,30.23299406333188,30.860349721014597,33300
|
|
2019-01-04,31.484933853149414,31.484933853149414,31.03655924457211,31.03655924457211,2500
|
|
2019-01-07,31.9305477142334,32.0606306416959,31.589193529303728,31.589193529303728,26500
|
|
2019-01-08,32.225772857666016,32.2700570804439,31.829062521500674,32.26267696320912,13800
|
|
2019-01-09,32.557899475097656,32.63170415934821,32.336478383608295,32.489627238686595,20100
|
|
2019-01-10,32.65016174316406,32.65016174316406,32.19809873717939,32.42874413352203,1700
|
|
2019-01-11,32.65938949584961,32.65938949584961,32.511776583118845,32.52745889337629,2700
|
|
2019-01-14,32.44719314575195,32.521001362965265,32.290355963227924,32.46564520005528,4700
|
|
2019-01-15,32.91217041015625,32.973062531389125,32.72396511786804,32.72396511786804,6800
|
|
2019-01-16,33.01919174194336,33.15388855244931,32.973063372197025,33.10222421523437,141400
|
|
2019-01-17,33.22307586669922,33.35131460803358,32.96382864119526,33.042247205178256,8200
|
|
2019-01-18,33.72957992553711,33.78493256153026,33.4500364440432,33.49893455724824,6300
|
|
2019-01-22,33.1114501953125,33.554288902663245,32.90663698521797,33.554288902663245,17700
|
|
2019-01-23,33.166805267333984,33.166805267333984,32.85312741997851,33.139125429464706,13900
|
|
2019-01-24,33.30519104003906,33.30519104003906,33.04686934392749,33.04686934392749,4200
|
|
2019-01-25,33.5911865234375,33.7203473482262,33.4712499635472,33.4712499635472,32100
|
|
2019-01-28,33.24984359741211,33.24984359741211,33.04779658254734,33.129906997175624,10400
|
|
2019-01-29,33.00074005126953,33.166804999668656,32.939847927817624,33.166804999668656,10700
|
|
2019-01-30,33.72957992553711,33.78493256153026,33.47125471988264,33.47125471988264,14700
|
|
2019-01-31,33.99805450439453,34.043260803526465,33.66500250657037,33.66500250657037,10800
|
|
2019-02-01,33.88642120361328,34.034034116477216,33.867969149584106,33.96022941972998,9600
|
|
2019-02-04,34.22224426269531,34.22224426269531,33.96023071646744,33.96023071646744,4400
|
|
2019-02-05,34.47687530517578,34.54145573918258,34.380004654165575,34.487947242254,27300
|
|
2019-02-06,34.416908264160156,34.58758713404927,34.22962500826496,34.58758713404927,5100
|
|
2019-02-07,34.043251037597656,34.14473202331426,33.757249570482685,34.13550775892851,8100
|
|
2019-02-08,34.010963439941406,34.03402586235756,33.76647642287629,33.76647642287629,2600
|
|
2019-02-11,34.052486419677734,34.218551387785986,34.04326215228038,34.04326215228038,5600
|
|
2019-02-12,34.633705139160156,34.67060923825136,34.41136198940954,34.41136198940954,11800
|
|
2019-02-13,34.75364685058594,34.87266136806127,34.731506497230015,34.84590712132598,18900
|
|
2019-02-14,34.75364685058594,34.90126328377,34.57835761523408,34.5885074767948,8500
|
|
2019-02-15,35.13374710083008,35.13374710083008,34.99351432767287,35.048870481088265,12400
|
|
2019-02-19,35.13190841674805,35.22600931701326,35.00274403868561,35.00274403868561,8900
|
|
2019-02-20,35.150352478027344,35.242612736330564,35.03041942128665,35.19648436686345,10100
|
|
2019-02-21,35.04886245727539,35.16141536827347,35.00826654631692,35.03041041036119,4800
|
|
2019-02-22,35.39023208618164,35.436360464063554,35.187263000257644,35.187263000257644,12500
|
|
2019-02-25,35.43634796142578,35.69098130383703,35.41789591290933,35.464024274516255,32900
|
|
2019-02-26,35.48248291015625,35.537839065982155,35.353322065931515,35.362549851587026,14200
|
|
2019-02-27,35.40037536621094,35.434513248773236,35.18264606285018,35.307196543662535,6600
|
|
2019-02-28,35.334869384765625,35.445578175076946,35.334869384765625,35.445578175076946,5300
|
|
2019-03-01,35.61164474487305,35.67807283758556,35.43635552560247,35.6577766356956,45100
|
|
2019-03-04,35.344093322753906,35.7777041706748,35.09499593214304,35.75002785595202,27600
|
|
2019-03-05,35.3643913269043,35.39022349379596,35.2278468567323,35.2278468567323,6500
|
|
2019-03-06,35.09500503540039,35.10422930291112,35.09500503540039,35.10422930291112,500
|
|
2019-03-07,34.72134780883789,34.86342823772103,34.6475431303779,34.77209006500289,1900
|
|
2019-03-08,34.65216064453125,34.65216064453125,34.30157870693883,34.30157870693883,3100
|
|
2019-03-11,35.21955108642578,35.21955108642578,34.74442213617834,34.74442213617834,11000
|
|
2019-03-12,35.28874206542969,35.43635496335999,35.28874206542969,35.31088241640314,13800
|
|
2019-03-13,35.60704040527344,35.7518835865697,35.3994574195023,35.3994574195023,16600
|
|
2019-03-14,35.593196868896484,35.685453613506496,35.55444509446676,35.630097455118964,79600
|
|
2019-03-15,35.80999755859375,35.93916191730031,35.74080676564067,35.7684830828219,10800
|
|
2019-03-18,35.92099380493164,35.92099380493164,35.84237267299532,35.87012047757064,17600
|
|
2019-03-19,36.02737045288086,36.12911711941622,35.918224606163626,35.97187130882708,9100
|
|
2019-03-20,36.0606689453125,36.166113438929365,35.91544812401049,36.00887115498003,7600
|
|
2019-03-21,36.48984146118164,36.51666480422637,36.19940344012913,36.19940344012913,5900
|
|
2019-03-22,35.97187042236328,36.41307960914549,35.97187042236328,36.33260602867364,93600
|
|
2019-03-25,36.06437301635742,36.09212082656578,35.83220387038843,35.944126624687684,40100
|
|
2019-03-26,36.15223693847656,36.39735196847609,36.07361580214833,36.32335664265528,7900
|
|
2019-03-27,35.93950271606445,36.13837026615894,35.731387071564306,36.13837026615894,5100
|
|
2019-03-28,36.0736198425293,36.13651817002056,35.91637755226111,35.925625645852186,44700
|
|
2019-03-29,36.32982635498047,36.33167526754458,36.13835805082189,36.212356894895564,4100
|
|
2019-04-01,36.556453704833984,36.556453704833984,36.434358394584734,36.55460479165967,5800
|
|
2019-04-02,36.57401657104492,36.610091536480276,36.46209384964338,36.610091536480276,18400
|
|
2019-04-03,36.59807205200195,36.723865164888714,36.55459790137847,36.71184017460182,9200
|
|
2019-04-04,36.40382766723633,36.71184102593543,36.20311123873496,36.71184102593543,31500
|
|
2019-04-05,36.567543029785156,36.63691606561591,36.4713466473095,36.4713466473095,8600
|
|
2019-04-08,36.57587814331055,36.60085258518553,36.40661084666934,36.44361028118488,44500
|
|
2019-04-09,36.480594635009766,36.548118758040935,36.378851515001216,36.378851515001216,9100
|
|
2019-04-10,36.5943717956543,36.66189592887717,36.5545989979489,36.5545989979489,6100
|
|
2019-04-11,36.4722785949707,36.70259528643677,36.36683409934041,36.70259528643677,9600
|
|
2019-04-12,36.34925079345703,36.48521996557472,36.341851614686284,36.38994804092571,17100
|
|
2019-04-15,36.442684173583984,36.480608066647136,36.32058885616081,36.480608066647136,6900
|
|
2019-04-16,36.09303665161133,36.51204471647003,36.04586467984607,36.51204471647003,5300
|
|
2019-04-17,35.65737533569336,35.87011671485982,35.58338002176803,35.80536949200303,160200
|
|
2019-04-18,35.80999755859375,35.80999755859375,35.62037815937789,35.76837232501449,4900
|
|
2019-04-22,35.89787292480469,35.89787292480469,35.75912684070293,35.75912684070293,13600
|
|
2019-04-23,36.2660026550293,36.2660026550293,36.002387954594155,36.00886267686127,2800
|
|
2019-04-24,36.278961181640625,36.36498150516407,36.26786064684409,36.35110760089834,13800
|
|
2019-04-25,36.31410217285156,36.365903483859846,36.1883090702866,36.1883090702866,10100
|
|
2019-04-26,36.582340240478516,36.582340240478516,36.33630078995229,36.43434608196107,1900
|
|
2019-04-29,36.480594635009766,36.656340129075524,36.46764518987603,36.656340129075524,5500
|
|
2019-04-30,36.70536804199219,36.70536804199219,36.49355106932089,36.49355106932089,3200
|
|
2019-05-01,36.40105056762695,36.72108888409492,36.40105056762695,36.58234280704972,38300
|
|
2019-05-02,36.39272689819336,36.44360022449856,36.298379424752184,36.32335385973541,5500
|
|
2019-05-03,36.758087158203125,36.77658334133501,36.58696747232995,36.721087735020944,85000
|
|
2019-05-06,36.67854690551758,36.67854690551758,36.22161485706555,36.22161485706555,6100
|
|
2019-05-07,36.12356185913086,36.55459491917064,35.96724052661388,36.55459491917064,21200
|
|
2019-05-08,36.1198616027832,36.25860768372577,36.02736656779443,36.04586628048407,3200
|
|
2019-05-09,36.05511474609375,36.11523616661331,35.657379740294964,35.84237334064826,58000
|
|
2019-05-10,36.22993850708008,36.402907147417444,35.63888616333123,35.97187399560552,4400
|
|
2019-05-13,35.69438552856445,35.79613220331804,35.54454241451395,35.59263885381087,6400
|
|
2019-05-14,35.9228515625,36.07361912572058,35.73138321429149,35.80537854692972,5100
|
|
2019-05-15,36.138370513916016,36.22254193457973,35.84238209246154,35.84238209246154,2900
|
|
2019-05-16,36.563846588134766,36.79508771966299,36.17536318082799,36.17536318082799,8500
|
|
2019-05-17,36.49910354614258,36.662824092642055,36.415856588091664,36.4343563041541,4000
|
|
2019-05-20,36.351104736328125,36.39735225638941,36.15686303499496,36.15686303499496,7900
|
|
2019-05-21,36.56662368774414,36.61564457791224,36.512973458491565,36.56384678998539,28100
|
|
2019-05-22,36.72109603881836,36.72109603881836,36.573101841082696,36.573101841082696,1000
|
|
2019-05-23,36.35572052001953,36.436190547609925,36.17535277160395,36.436190547609925,9900
|
|
2019-05-24,36.43990707397461,36.49633067947355,36.39735737359866,36.39735737359866,3300
|
|
2019-05-28,36.2530517578125,36.71183256413579,36.25120284536999,36.71183256413579,3200
|
|
2019-05-29,35.91636657714844,36.036609399389256,35.70362167650321,36.018109689400156,9400
|
|
2019-05-30,36.090267181396484,36.11986390081539,36.02366750578468,36.06436828767513,100600
|
|
2019-05-31,35.79612731933594,35.921920432344876,35.71288037211931,35.71288037211931,102400
|
|
2019-06-03,35.52512741088867,35.77764172140704,35.481653243070646,35.77764172140704,15700
|
|
2019-06-04,36.09212112426758,36.09212112426758,35.694386041853235,35.87937967784179,80300
|
|
2019-06-05,36.66744613647461,36.66837412146273,36.29561348995991,36.29561348995991,4700
|
|
2019-06-06,36.86259841918945,36.950471146256355,36.6840795967825,36.6840795967825,4100
|
|
2019-06-07,37.27976989746094,37.38428992593701,37.100326559125264,37.100326559125264,7000
|
|
2019-06-10,37.35006332397461,37.461058063601904,37.294564189931386,37.36856303532235,59100
|
|
2019-06-11,37.22981643676758,37.48603196619064,37.07349864151459,37.48603196619064,21500
|
|
2019-06-12,37.259429931640625,37.294576925281916,37.18358214775213,37.25572857672348,3800
|
|
2019-06-13,37.22056579589844,37.35930832684764,37.12806724680678,37.3500602361679,3700
|
|
2019-06-14,37.2816162109375,37.29364120020937,37.165071200476824,37.165071200476824,8400
|
|
2019-06-17,37.326019287109375,37.3500692685351,37.28532203274254,37.28532203274254,2600
|
|
2019-06-18,37.528594970703125,37.67381228514004,37.481419455735164,37.61831313219081,12800
|
|
2019-06-19,37.8726692199707,37.895794742663675,37.570206154550476,37.60905449218392,2400
|
|
2019-06-20,38.16403579711914,38.386028841738224,38.00679351721125,38.386028841738224,41400
|
|
2019-06-21,38.04378890991211,38.164031748216715,38.04378890991211,38.09928451883443,4900
|
|
2019-06-24,38.024295806884766,38.057720659501484,38.007585151523344,38.021511878289154,4300
|
|
2019-06-25,37.64918518066406,38.077215941214256,37.64918518066406,38.077215941214256,2300
|
|
2019-06-26,37.30656814575195,37.501549357696234,37.287998000534444,37.42727231871924,7400
|
|
2019-06-27,37.47555160522461,37.47740755716569,37.459768929939365,37.47740755716569,1100
|
|
2019-06-28,37.52383041381836,37.58510869792669,37.378984715384156,37.58510869792669,8200
|
|
2019-07-01,37.821876525878906,37.83580324871544,37.69281703281737,37.83580324871544,22100
|
|
2019-07-02,38.04935073852539,38.04935073852539,37.752235541829535,37.79865912720841,12400
|
|
2019-07-03,38.47367858886719,38.47739403501146,38.15149380043317,38.15149380043317,10000
|
|
2019-07-05,38.33533477783203,38.40126004348742,38.14128151104391,38.207206776699294,1600
|
|
2019-07-08,38.29912567138672,38.29912567138672,38.246202697605845,38.26941272619546,7600
|
|
2019-07-09,38.45045471191406,38.45045471191406,38.360391471466755,38.360391471466755,3100
|
|
2019-07-10,38.7364387512207,38.80885984067574,38.61573457420021,38.61573457420021,13100
|
|
2019-07-11,38.6937255859375,38.76429072068523,38.55073936449665,38.736437273932424,12200
|
|
2019-07-12,38.717872619628906,38.91285385833615,38.54145798679457,38.91285385833615,6600
|
|
2019-07-15,38.770790100097656,38.77914542574612,38.690010145852376,38.755007424773545,6900
|
|
2019-07-16,38.64358901977539,38.77357650212607,38.64358901977539,38.74572305359185,4400
|
|
2019-07-17,38.57488250732422,38.68072844288947,38.57488250732422,38.62873345111802,3600
|
|
2019-07-18,38.66215896606445,38.66215896606445,38.318620115644606,38.51360133816183,6700
|
|
2019-07-19,38.27126693725586,38.70208156075002,38.27126693725586,38.70208156075002,3500
|
|
2019-07-22,38.32512283325195,38.40218735295479,38.216489416402716,38.26662846139368,9500
|
|
2019-07-23,38.37339401245117,38.587876871032684,38.21740905485936,38.587876871032684,2900
|
|
2019-07-24,38.419830322265625,38.42075829839308,38.20813488271519,38.25363050621609,6700
|
|
2019-07-25,38.236915588378906,38.448611023932806,38.236915588378906,38.33719367854943,9400
|
|
2019-07-26,38.47925567626953,38.49503835545605,38.272203643081546,38.272203643081546,9800
|
|
2019-07-29,38.45789337158203,38.471823638565766,38.3464760289664,38.3464760289664,25000
|
|
2019-07-30,38.240623474121094,38.36968296575754,38.240623474121094,38.342757496318484,5800
|
|
2019-07-31,37.84695053100586,38.33719106757692,37.84695053100586,38.27219732537191,10800
|
|
2019-08-01,37.724388122558594,38.24341005286141,37.724388122558594,37.95650962840912,19000
|
|
2019-08-02,37.659400939941406,37.78938843914276,37.394782518883304,37.78938843914276,56200
|
|
2019-08-05,36.48021697998047,37.15801135706187,36.173814889877484,37.15801135706187,221700
|
|
2019-08-06,37.0837287902832,40.8440998452479,36.684479535271606,36.684479535271606,280200
|
|
2019-08-07,37.232295989990234,37.33443004085141,36.63806537613667,36.63806537613667,159600
|
|
2019-08-08,37.826515197753906,37.87293878201081,37.37155557149435,37.37155557149435,32900
|
|
2019-08-09,37.72531509399414,37.89151488114158,37.566542656468386,37.89151488114158,14000
|
|
2019-08-12,37.32050323486328,37.51084460958941,37.307504484486564,37.455134161448974,6000
|
|
2019-08-13,37.75318145751953,37.8423167672628,37.35764750516478,37.380857537937075,17600
|
|
2019-08-14,36.809837341308594,37.28800718731549,36.777340464644844,37.269437037522785,9800
|
|
2019-08-15,36.86089324951172,36.9166001401932,36.67519534949016,36.814469659979544,13700
|
|
2019-08-16,37.305641174316406,37.33442259794808,37.139441380753475,37.139441380753475,3500
|
|
2019-08-19,37.62226104736328,37.643615124777966,37.603690898435566,37.603690898435566,1800
|
|
2019-08-20,37.355777740478516,37.55075894476467,37.355777740478516,37.547971475050346,1900
|
|
2019-08-21,37.66681671142578,37.66681671142578,37.58510879052077,37.65938936259671,8700
|
|
2019-08-22,37.630615234375,37.780100855535316,37.56283755764182,37.780100855535316,12800
|
|
2019-08-23,36.85160827636719,37.75502476285883,36.83675357701743,37.557259623876185,6900
|
|
2019-08-26,37.232295989990234,37.232295989990234,36.97232098190276,36.97232098190276,3900
|
|
2019-08-27,37.21278762817383,37.30099492818034,37.13943856875226,37.13943856875226,1400
|
|
2019-08-28,37.34370422363281,37.34370422363281,37.03730217494714,37.03730217494714,4700
|
|
2019-08-29,37.7150993347168,37.78937991286862,37.529401431230156,37.59439870805946,32700
|
|
2019-08-30,37.70209884643555,37.77173599976342,37.54796984159268,37.77080802386332,2900
|
|
2019-09-03,37.7039680480957,37.74296429729717,37.529409360934466,37.72439414883547,29000
|
|
2019-09-04,37.87388610839844,37.882241436941555,37.76525266976084,37.87295813210412,4900
|
|
2019-09-05,38.13664627075195,38.188641275188495,37.97508985812496,38.11436067348255,23600
|
|
2019-09-06,38.13478469848633,38.23506279694657,38.13478469848633,38.17935234870267,8800
|
|
2019-09-09,37.724388122558594,38.18863113425966,37.6779645297671,38.18863113425966,10300
|
|
2019-09-10,37.41798400878906,37.63153535758198,37.12086878073867,37.63153535758198,14600
|
|
2019-09-11,37.5201301574707,37.538700307961555,37.34371904064863,37.40871279641961,13600
|
|
2019-09-12,37.68724822998047,37.85066055341554,37.68724822998047,37.742958667055056,13800
|
|
2019-09-13,37.62226104736328,37.780102000408206,37.594407594918586,37.715108250108095,5500
|
|
2019-09-16,37.501556396484375,37.529409848592024,37.437490623121825,37.49227309307973,19300
|
|
2019-09-17,37.75967025756836,37.75967025756836,37.63618215044822,37.69653246902617,2800
|
|
2019-09-18,37.76152801513672,37.76152801513672,37.50155304034814,37.65939751925077,9400
|
|
2019-09-19,37.84695053100586,37.921227575571585,37.770813992453334,37.770813992453334,1000
|
|
2019-09-20,37.78659439086914,37.95650962829796,37.773595643211834,37.95650962829796,6500
|
|
2019-09-23,37.81827926635742,37.91238278355505,37.749329495617246,37.749329495617246,3500
|
|
2019-09-24,37.71672439575195,37.99624486687603,37.67013824294721,37.99624486687603,57700
|
|
2019-09-25,37.81641387939453,37.81641387939453,37.530367785856974,37.71671590944301,4600
|
|
2019-09-26,37.94964599609375,38.0241866590372,37.76329789302956,37.82851919595786,7300
|
|
2019-09-27,37.54994201660156,37.54994201660156,37.420430594592354,37.420430594592354,3900
|
|
2019-09-30,37.81827926635742,37.87697845001503,37.79591564155732,37.837845660909956,800
|
|
2019-10-01,37.439056396484375,37.86579212450892,37.439056396484375,37.86579212450892,12800
|
|
2019-10-02,36.83156967163086,37.28812245475712,36.62658990848635,37.28812245475712,23800
|
|
2019-10-03,37.145565032958984,37.15022471385313,36.650810707418174,36.85020310900521,6700
|
|
2019-10-04,37.747459411621094,37.747459411621094,37.37662921543036,37.399920506542834,4800
|
|
2019-10-07,37.57509231567383,37.735351918789554,37.542481659891116,37.56391405818755,2400
|
|
2019-10-08,37.05426025390625,37.379435649700326,37.05426025390625,37.083142459946636,1600
|
|
2019-10-09,37.45677185058594,37.539697125282004,37.2694924519742,37.353348952162975,6600
|
|
2019-10-10,37.53129959106445,37.62354420618514,37.45955614883385,37.45955614883385,3700
|
|
2019-10-11,37.615169525146484,37.82853747764056,37.615169525146484,37.768907051044415,5400
|
|
2019-10-14,37.517330169677734,37.676658572197766,37.49776377317847,37.56764477618885,2800
|
|
2019-10-15,37.57509231567383,37.660811245974834,37.52105281588959,37.651495439020444,52300
|
|
2019-10-16,37.54155349731445,37.54155349731445,37.33936741496703,37.34868322268141,12300
|
|
2019-10-17,37.614219665527344,37.70739549307731,37.586268694409554,37.70739549307731,4400
|
|
2019-10-18,37.571372985839844,37.60491487186223,37.511739017027345,37.574166662051944,1500
|
|
2019-10-21,37.6515007019043,37.71672202258628,37.55832840215729,37.71672202258628,5900
|
|
2019-10-22,37.18562316894531,37.79125363481813,37.18562316894531,37.79125363481813,6300
|
|
2019-10-23,37.19867706298828,37.222903140927514,37.111095668255196,37.111095668255196,3300
|
|
2019-10-24,37.492164611816406,37.511731004007764,37.371972583052916,37.44278479588279,20900
|
|
2019-10-25,37.390621185302734,37.48379349941814,37.35335083793819,37.48379349941814,20500
|
|
2019-10-28,37.440921783447266,37.47353599400073,37.39061073828769,37.47353599400073,4200
|
|
2019-10-29,37.53782653808594,37.66081581973086,37.52385104880964,37.535964087327855,2100
|
|
2019-10-30,37.80989456176758,37.80989456176758,37.56764091679151,37.56764091679151,1000
|
|
2019-10-31,37.71672439575195,37.83785123648079,37.62355209014247,37.80990025565707,3000
|
|
2019-11-01,37.63566207885742,37.82852880692098,37.59559450748355,37.82852880692098,19200
|
|
2019-11-04,37.27880096435547,37.85648054338074,37.24153418046277,37.72603791401861,139500
|
|
2019-11-05,36.99928283691406,37.2881226443849,36.92474571019935,37.2881226443849,39200
|
|
2019-11-06,37.246192932128906,37.246192932128906,37.111094166692844,37.111094166692844,132300
|
|
2019-11-07,37.192142486572266,37.35799296640861,37.18562035656284,37.3440174812876,155400
|
|
2019-11-08,37.292781829833984,37.33470829662336,37.19494629873493,37.24153600089458,157800
|
|
2019-11-11,37.27880096435547,37.31886853276962,37.26016934955666,37.28812032604995,4600
|
|
2019-11-12,37.443721771240234,37.53037193445303,37.32539217471534,37.32539217471534,5300
|
|
2019-11-13,37.81641387939453,37.841567623898875,37.549002953645065,37.55832231468652,3400
|
|
2019-11-14,37.85554885864258,37.85554885864258,37.721377775371984,37.74466907073536,14200
|
|
2019-11-15,37.96269989013672,37.96269989013672,37.84716396583251,37.84716396583251,11800
|
|
2019-11-18,38.068912506103516,38.142518393786546,38.06145559595049,38.10245438461357,25800
|
|
2019-11-19,38.22357940673828,38.28507581543232,38.14531383516027,38.14531383516027,3200
|
|
2019-11-20,38.229164123535156,38.35495059627536,38.070770555544364,38.24779928817423,20400
|
|
2019-11-21,37.95524215698242,38.08941323628291,37.93101608274173,38.08941323628291,9600
|
|
2019-11-22,37.903995513916016,38.03350690976609,37.82852361700947,38.03350690976609,12000
|
|
2019-11-25,38.07637023925781,38.108980896321356,37.97760348846962,37.97760348846962,9300
|
|
2019-11-26,38.45186233520508,38.45186233520508,38.10805180171348,38.10805180171348,5900
|
|
2019-11-27,38.564598083496094,38.564598083496094,38.3894317642275,38.47142579501311,16100
|
|
2019-11-29,38.45931625366211,38.471429292039055,38.45931625366211,38.471429292039055,700
|
|
2019-12-02,38.12015914916992,38.49937755065407,38.050281708539536,38.49937755065407,3500
|
|
2019-12-03,38.07823181152344,38.07823181152344,37.83784418010071,37.89374613132299,6300
|
|
2019-12-04,38.254329681396484,38.27389607534991,38.136000092386936,38.27389607534991,14200
|
|
2019-12-05,38.23942184448242,38.26457914372542,38.13599897172562,38.23849061922081,6000
|
|
2019-12-06,38.41179275512695,38.49937413161015,38.39688248872758,38.44346862977564,7200
|
|
2019-12-09,38.33073425292969,38.46210810953186,38.322349670717564,38.322349670717564,1300
|
|
2019-12-10,38.26177978515625,38.35868052139635,38.26177978515625,38.33166077313324,3700
|
|
2019-12-11,38.32700729370117,38.33166697479878,38.18258916833282,38.299056315706075,6300
|
|
2019-12-12,38.46210479736328,38.5366454684146,38.3223463705843,38.5366454684146,10200
|
|
2019-12-13,38.67268753051758,38.67268753051758,38.5273346116014,38.62889505432327,2300
|
|
2019-12-16,38.870216369628906,38.87301360044671,38.76959070040037,38.76959070040037,4500
|
|
2019-12-17,38.81245422363281,38.853453032178116,38.806866869750436,38.853453032178116,2300
|
|
2019-12-18,38.80685043334961,38.825482046992285,38.79753107223341,38.79753107223341,2800
|
|
2019-12-19,39.02116012573242,39.02116012573242,38.82549258642053,38.83108349374896,3900
|
|
2019-12-20,39.328617095947266,39.328617095947266,39.22612545939974,39.22612545939974,3400
|
|
2019-12-23,39.17420959472656,39.437184898772,39.17420959472656,39.437184898772,5600
|
|
2019-12-24,39.231292724609375,39.231292724609375,39.128351009972576,39.17514334753958,3100
|
|
2019-12-26,39.28276824951172,39.287448554619814,39.21258152302417,39.21258152302417,1900
|
|
2019-12-27,39.3931999206543,39.41846857022155,39.3744858402599,39.378227228328065,13100
|
|
2019-12-30,39.161102294921875,39.18262598275869,39.14051395394412,39.18262598275869,5900
|
|
2019-12-31,39.2219352722168,39.2219352722168,39.05816030744309,39.18449997454667,7100
|
|
2020-01-02,39.44559860229492,39.44559860229492,39.270595930722955,39.42033352871853,10200
|
|
2020-01-03,39.323944091796875,39.41565806946487,39.025404205907115,39.025404205907115,41700
|
|
2020-01-06,39.35295867919922,39.35295867919922,39.109636363156476,39.109636363156476,4100
|
|
2020-01-07,39.128353118896484,39.3248830892863,39.128353118896484,39.3248830892863,8600
|
|
2020-01-08,39.32488250732422,39.49333778517304,39.09091724031493,39.11899192994751,14400
|
|
2020-01-09,39.72730255126953,39.74602020079747,39.57569066110124,39.57569066110124,13100
|
|
2020-01-10,39.67955780029297,39.80215604248751,39.67955780029297,39.77408136275722,24900
|
|
2020-01-13,39.96875,39.96875,39.73665545404884,39.73665545404884,4300
|
|
2020-01-14,39.88827133178711,39.97998531511185,39.87704002810709,39.93131871251617,4600
|
|
2020-01-15,40.26073455810547,40.307526887021844,39.923824077866165,39.923824077866165,16800
|
|
2020-01-16,40.574256896972656,40.574256896972656,40.42545461322915,40.42545461322915,21400
|
|
2020-01-17,40.8278694152832,40.8278694152832,40.64444146820898,40.64444146820898,6600
|
|
2020-01-21,40.88776779174805,40.93456370004323,40.72867312762945,40.72867312762945,5700
|
|
2020-01-22,41.010372161865234,41.20035115405196,41.00475650923515,41.1591744614675,8000
|
|
2020-01-23,41.01224136352539,41.01224136352539,40.83629616959197,40.83629616959197,9100
|
|
2020-01-24,40.81009292602539,41.131095449142066,40.74739254663242,41.124544450099414,2000
|
|
2020-01-27,40.42544937133789,40.57893194021038,40.09321915776694,40.19522908805542,5900
|
|
2020-01-28,40.75113296508789,40.789503611428614,40.695918933053505,40.695918933053505,5000
|
|
2020-01-29,40.69965362548828,40.98135010130512,40.583609928603046,40.81289485192113,10500
|
|
2020-01-30,41.0917854309082,41.0917854309082,40.57893329177192,40.57893329177192,9000
|
|
2020-01-31,40.401126861572266,40.70996277555158,40.401126861572266,40.70996277555158,3000
|
|
2020-02-03,40.81850814819336,41.02158906855989,38.473240357753916,40.60700196682542,21600
|
|
2020-02-04,41.292999267578125,41.496080235620205,41.15916967719413,41.15916967719413,25600
|
|
2020-02-05,41.29206085205078,41.491396847285834,41.177884267058886,41.48672011267451,18300
|
|
2020-02-06,41.50262451171875,41.51198155014745,41.327618261885284,41.327618261885284,140400
|
|
2020-02-07,41.35476303100586,41.482041618517364,41.32762368897,41.416531630835436,8200
|
|
2020-02-10,41.75062561035156,41.75062561035156,41.252749786938935,41.252749786938935,25500
|
|
2020-02-11,41.720680236816406,42.00050244332021,41.720680236816406,41.74875492113972,12800
|
|
2020-02-12,41.86106491088867,41.86106491088867,41.711327283640856,41.711327283640856,1900
|
|
2020-02-13,41.957454681396484,42.100641294343994,41.70196575261448,41.70196575261448,4700
|
|
2020-02-14,42.21949005126953,42.21949005126953,41.9920758334862,41.9920758334862,23700
|
|
2020-02-18,42.2588005065918,42.29062015051468,42.14556284412239,42.24476316339593,17000
|
|
2020-02-19,42.31496810913086,42.40855280954258,42.31496810913086,42.366440765365546,2400
|
|
2020-02-20,42.14181137084961,42.14181137084961,41.730033897323935,42.00236973730063,3200
|
|
2020-02-21,41.77682876586914,41.832981703413246,41.77682876586914,41.79086610774869,1200
|
|
2020-02-24,40.67157745361328,41.02814093277228,40.56956753287589,40.89150533060309,9600
|
|
2020-02-25,39.58692932128906,40.9083677773175,39.513932973583785,40.68188881697735,17600
|
|
2020-02-26,39.433441162109375,40.12972127084418,39.40068616942785,39.63371250591846,18500
|
|
2020-02-27,37.51866912841797,39.081555347107056,37.51866912841797,38.5668324905938,36300
|
|
2020-02-28,37.05073547363281,37.05073547363281,36.01192923894735,36.86917821928144,100000
|
|
2020-03-02,39.10027313232422,39.10027313232422,37.368931635292824,37.368931635292824,17200
|
|
2020-03-03,38.13633728027344,39.70858410896414,37.949164358757585,39.259371239342016,13900
|
|
2020-03-04,39.839599609375,39.85831725642741,38.84758573575414,38.84758573575414,7700
|
|
2020-03-05,38.80733871459961,39.30615340387707,38.800787717592506,39.034752916425106,2600
|
|
2020-03-06,38.40773391723633,38.40773391723633,37.37828473900052,37.743273505209636,15200
|
|
2020-03-09,36.294559478759766,37.22854613196981,35.28195728122634,35.384902553289784,58400
|
|
2020-03-10,37.59727478027344,37.59727478027344,35.88090626966598,37.33148991916211,31600
|
|
2020-03-11,35.952030181884766,36.59403148585251,35.417654444758746,36.51729021193372,8500
|
|
2020-03-12,32.90300750732422,34.13740860429568,32.231057024711696,33.26986348221139,54500
|
|
2020-03-13,35.151878356933594,35.151878356933594,32.82064737911076,34.56134953732289,14200
|
|
2020-03-16,29.754764556884766,33.32320042836528,29.754764556884766,31.875426235385586,111300
|
|
2020-03-17,32.792572021484375,33.55997779624286,31.519800423340563,32.75513672270918,182500
|
|
2020-03-18,31.931583404541016,32.15338205378455,30.603597550450957,31.108028112251013,14500
|
|
2020-03-19,31.86793327331543,32.465012977896556,31.310163124765722,31.688250295873114,8600
|
|
2020-03-20,30.269487380981445,32.231048935895366,30.201167791359786,32.231048935895366,5600
|
|
2020-03-23,29.219518661499023,30.332529051688148,28.53553213174845,30.332529051688148,19100
|
|
2020-03-24,31.94135284423828,31.94135284423828,30.59595834383965,30.59595834383965,8100
|
|
2020-03-25,32.382606506347656,33.3996505937114,31.740017308957764,32.17656551512228,12700
|
|
2020-03-26,34.322601318359375,34.322601318359375,32.694016850921884,32.694016850921884,30400
|
|
2020-03-27,33.484317779541016,33.6771870881799,33.23970225880374,33.35260145383627,10200
|
|
2020-03-30,34.79961013793945,34.79961013793945,33.86065919779852,33.954741278782144,37000
|
|
2020-03-31,33.88418197631836,35.16842371045658,33.78539470276954,35.16842371045658,63800
|
|
2020-04-01,32.499271392822266,33.157856786456705,32.298875896127576,32.45881616610935,29900
|
|
2020-04-02,33.442928314208984,33.442928314208984,31.60265351512836,32.74106320987395,48000
|
|
2020-04-03,33.0101432800293,33.48056089187171,32.70343079612395,33.456101846273064,11500
|
|
2020-04-06,35.30954360961914,35.30954360961914,34.173014525335766,34.34048451027539,4800
|
|
2020-04-07,34.93320846557617,36.297420086095244,34.93320846557617,36.297420086095244,12200
|
|
2020-04-08,36.15065002441406,36.15065002441406,35.26250140275525,35.28602371738022,2800
|
|
2020-04-09,36.8101692199707,36.96540785567707,36.68409839284587,36.800762449170634,20400
|
|
2020-04-13,36.17698669433594,36.28800525179027,35.77995349618558,36.28800525179027,34400
|
|
2020-04-14,37.41701889038086,37.41701889038086,37.00305266614619,37.00305266614619,2300
|
|
2020-04-15,36.56462097167969,36.70668801829891,36.5533335610689,36.692576063284086,2300
|
|
2020-04-16,36.97481918334961,36.97481918334961,36.49593517369178,36.49593517369178,3100
|
|
2020-04-17,37.89213562011719,37.93447147749107,37.32292721830438,37.93447147749107,5700
|
|
2020-04-20,37.11594772338867,37.642813115227064,37.11594772338867,37.36997364688274,34800
|
|
2020-04-21,36.052799224853516,36.40090719225659,35.83734790990116,36.33504902515333,6100
|
|
2020-04-22,37.07078552246094,37.07078552246094,36.73020367096485,36.73114398926163,6200
|
|
2020-04-23,36.693504333496094,37.061369717568034,36.693504333496094,37.061369717568034,3400
|
|
2020-04-24,36.99363327026367,36.99363327026367,36.64552531241097,36.78664841418868,4100
|
|
2020-04-27,37.514862060546875,37.514862060546875,37.17239596291693,37.369974076127086,3300
|
|
2020-04-28,37.167694091796875,37.93447345703534,37.167694091796875,37.93447345703534,47100
|
|
2020-04-29,37.92601013183594,38.07560330824016,37.66163350571218,37.66163350571218,4200
|
|
2020-04-30,37.64846420288086,37.70962079422693,37.407609878429945,37.70962079422693,8600
|
|
2020-05-01,36.84687042236328,37.24766497502143,36.84687042236328,37.15922480267358,9300
|
|
2020-05-04,37.22978973388672,37.22978973388672,36.65493935631385,36.65493935631385,7600
|
|
2020-05-05,37.768890380859375,38.071838003847894,37.69926733929612,37.69926733929612,1600
|
|
2020-05-06,37.57600784301758,38.066182786053645,37.57600784301758,38.066182786053645,7300
|
|
2020-05-07,37.906253814697266,38.118880632879836,37.84039563304764,38.00974626843288,4200
|
|
2020-05-08,38.48392105102539,38.48392105102539,38.0567832345418,38.0567832345418,14600
|
|
2020-05-11,38.72759246826172,38.82826394589744,38.44252170900584,38.44252170900584,6500
|
|
2020-05-12,37.97023010253906,38.70784171259813,37.97023010253906,38.63539771518162,30700
|
|
2020-05-13,37.5045166015625,37.92130738612903,37.13006527179258,37.8309865656313,10100
|
|
2020-05-14,37.82909393310547,37.82909393310547,36.88073279660711,37.32292280703151,18000
|
|
2020-05-15,38.06618881225586,38.06618881225586,37.46405489833208,37.46405489833208,12600
|
|
2020-05-18,39.13874053955078,39.28080756502375,38.95057638202509,39.24223297959066,8300
|
|
2020-05-19,38.860260009765625,39.74088257989256,38.860260009765625,39.74088257989256,4100
|
|
2020-05-20,39.23659133911133,39.35984124315175,39.12933761521441,39.314680835984205,10600
|
|
2020-05-21,38.818851470947266,39.2328211780398,38.818851470947266,39.2328211780398,2900
|
|
2020-05-22,39.062530517578125,39.072877606920926,38.791568134226544,38.80003817614434,2300
|
|
2020-05-26,39.17637252807617,39.84436457984379,39.09169722651401,39.84436457984379,8900
|
|
2020-05-27,39.46897506713867,39.46897506713867,38.75299803424279,38.9599829130408,2300
|
|
2020-05-28,39.818965911865234,40.19247684570609,39.57152581978652,39.57152581978652,5100
|
|
2020-05-29,40.20752716064453,40.20752716064453,39.70324022912333,39.89140795882552,2400
|
|
2020-06-01,40.26774597167969,40.399462325862984,40.145436390365994,40.20188779458804,296100
|
|
2020-06-02,40.54058074951172,40.54058074951172,40.18306244057059,40.53117397856623,28800
|
|
2020-06-03,40.82001876831055,40.86988076684612,40.644082323322976,40.644082323322976,14500
|
|
2020-06-04,40.28843307495117,40.738152785865196,40.2206942790229,40.58761933680198,9900
|
|
2020-06-05,41.146480560302734,41.2462081266342,41.146480560302734,41.18411123410651,2300
|
|
2020-06-08,41.47201156616211,41.47201156616211,40.96395976751833,41.283843834553196,5700
|
|
2020-06-09,41.46260070800781,41.57549991001779,41.181291226724035,41.22739194356983,8000
|
|
2020-06-10,41.868106842041016,41.97065897020035,41.59432345348826,41.62725254202545,5400
|
|
2020-06-11,39.63362121582031,40.96396350293542,39.62797571678712,40.96396350293542,4500
|
|
2020-06-12,40.099327087402344,40.48412897636987,39.599745366775004,40.48412897636987,3000
|
|
2020-06-15,40.31666564941406,40.50294915621385,39.04465551153503,39.04465551153503,2000
|
|
2020-06-16,40.931976318359375,41.4155655492347,40.931976318359375,41.4155655492347,2200
|
|
2020-06-17,41.086273193359375,41.36852663645955,41.03923214917655,41.24809768722977,4100
|
|
2020-06-18,41.101318359375,41.101318359375,40.907505144535754,40.97994912330562,1600
|
|
2020-06-19,40.947975158691406,41.74486280215321,40.86988565362717,41.74486280215321,14200
|
|
2020-06-22,41.300228118896484,41.300228118896484,41.052793911549536,41.13873533663452,2800
|
|
2020-06-23,41.422061920166016,41.75260588426222,41.422061920166016,41.62038829862374,4400
|
|
2020-06-24,40.510704040527344,41.337067618034794,40.26987707490914,41.337067618034794,158800
|
|
2020-06-25,40.85824966430664,40.85824966430664,40.22265769357937,40.524870375919136,1900
|
|
2020-06-26,40.033775329589844,40.89319335190182,40.033775329589844,40.89319335190182,6000
|
|
2020-06-29,40.54376220703125,40.54376220703125,39.873227992182926,40.01488817132377,157700
|
|
2020-06-30,41.24262237548828,41.24262237548828,40.808192118345126,40.99707593530363,11200
|
|
2020-07-01,41.47022247314453,41.615661805439224,41.3040066080447,41.3040066080447,2000
|
|
2020-07-02,41.563720703125,41.96981961855804,41.563720703125,41.96981961855804,1500
|
|
2020-07-06,42.1237678527832,42.243707591408054,41.97360540397801,42.23426502097264,3800
|
|
2020-07-07,41.933937072753906,42.338148229045565,41.933937072753906,42.31453640068556,3600
|
|
2020-07-08,42.39198684692383,42.39198684692383,41.98494392672263,42.290932238203624,4600
|
|
2020-07-09,42.345699310302734,42.56480221540882,41.952822154118955,42.56480221540882,5400
|
|
2020-07-10,42.56953048706055,42.56953048706055,42.24748516788495,42.24748516788495,6300
|
|
2020-07-13,41.9405517578125,43.07573896498593,41.9405517578125,42.88591123215072,1300
|
|
2020-07-14,42.613922119140625,42.613922119140625,41.75261267379129,41.75261267379129,3100
|
|
2020-07-15,42.74424362182617,43.013401893185865,42.5931372870744,42.89534995657794,2400
|
|
2020-07-16,42.56386184692383,42.62147196984954,42.404256839991504,42.62147196984954,1900
|
|
2020-07-17,42.92840576171875,42.989791468657856,42.59408260788095,42.73479886630777,16400
|
|
2020-07-20,43.51677703857422,43.51677703857422,43.208897380532676,43.208897380532676,1500
|
|
2020-07-21,43.30051040649414,43.607446200459556,43.30051040649414,43.607446200459556,4200
|
|
2020-07-22,43.829383850097656,43.829383850097656,43.528115043849034,43.528115043849034,5400
|
|
2020-07-23,43.1380615234375,43.913429381476654,43.055899283830584,43.707544628821374,4400
|
|
2020-07-24,43.093685150146484,43.22590275868251,42.83869250397288,42.93313262359586,1300
|
|
2020-07-27,43.46389389038086,43.48939351493349,43.31562283244246,43.31562283244246,10100
|
|
2020-07-28,43.24101257324219,43.55833843829673,43.24101257324219,43.50922698188248,4500
|
|
2020-07-29,43.79914855957031,43.86809263650226,43.70848405415831,43.75381630686431,6200
|
|
2020-07-30,43.91626739501953,43.91626739501953,43.811437210316655,43.83032595381783,2600
|
|
2020-07-31,44.40357971191406,44.406415004581625,43.71699215664228,44.368637521847106,5500
|
|
2020-08-03,44.97495651245117,45.03917391316663,44.83612443649208,44.88806757722225,2300
|
|
2020-08-04,45.210105895996094,45.210105895996094,44.97305816086103,45.10055625117426,10300
|
|
2020-08-05,45.3262825012207,45.3791695450495,45.29228420199643,45.36783557775485,10000
|
|
2020-08-06,45.71255111694336,45.71255111694336,45.31872995929567,45.32250914946685,3700
|
|
2020-08-07,45.50288009643555,45.568044992383435,45.25638616782242,45.25638616782242,2300
|
|
2020-08-10,45.349884033203125,45.42260370195231,45.33193918950535,45.42260370195231,1400
|
|
2020-08-11,44.695411682128906,45.30078097019649,44.695411682128906,45.1713986592215,12800
|
|
2020-08-12,45.652099609375,45.78526109410115,45.01084070468053,45.01084070468053,5200
|
|
2020-08-13,45.77392578125,45.9646973816272,45.65304216220941,45.808871573247785,2400
|
|
2020-08-14,45.68703842163086,45.83247775773042,45.64926094136482,45.794703880123194,2500
|
|
2020-08-17,46.163028717041016,46.20741347684144,45.90803611039214,45.90803611039214,4000
|
|
2020-08-18,46.200809478759766,46.25747571178596,45.9930404963163,45.9930404963163,5300
|
|
2020-08-19,46.054420471191406,46.34246748183874,46.054420471191406,46.276358686214024,3400
|
|
2020-08-20,46.465240478515625,46.465240478515625,46.06858411939406,46.06858411939406,8900
|
|
2020-08-21,46.848670959472656,46.848670959472656,46.55306918870626,46.57479322226736,4100
|
|
2020-08-24,47.02055740356445,47.485210379046414,46.814676235974865,47.485210379046414,7300
|
|
2020-08-25,47.191497802734375,47.191497802734375,46.93272600679103,47.01300045627047,26200
|
|
2020-08-26,47.68165588378906,47.68165588378906,47.268002092588226,47.268002092588226,6300
|
|
2020-08-27,47.65803909301758,47.88469678856026,47.589095005539434,47.88469678856026,4200
|
|
2020-08-28,48.06979751586914,48.08963015268736,47.72130872530355,47.72130872530355,6800
|
|
2020-08-31,48.17463684082031,48.34463193233984,48.11797421208681,48.16519427025123,27900
|
|
2020-09-01,48.57129669189453,48.57129669189453,48.24075265869656,48.24075265869656,5600
|
|
2020-09-02,49.394813537597656,49.394813537597656,48.83005351994855,49.0623817883947,5100
|
|
2020-09-03,47.2047233581543,48.79700512764448,47.03661606693818,48.79700512764448,11900
|
|
2020-09-04,46.48413848876953,47.03189768110839,45.41694781749763,47.03189768110839,331000
|
|
2020-09-08,45.16856384277344,45.87687553114728,45.16856384277344,45.464165661329965,11400
|
|
2020-09-09,46.511512756347656,46.7013404461623,45.67192755582871,45.67192755582871,14600
|
|
2020-09-10,45.6341552734375,46.77689712878269,45.544434650835825,46.77689712878269,13400
|
|
2020-09-11,45.44149398803711,45.63415338154642,45.06750556346565,45.63415338154642,9200
|
|
2020-09-14,46.30186080932617,46.34719307201218,46.03081473262096,46.03081473262096,2700
|
|
2020-09-15,46.712677001953125,46.89966940974098,46.52095790568235,46.85717244530152,4800
|
|
2020-09-16,46.2149772644043,46.74007209131647,46.2149772644043,46.66829630617067,2500
|
|
2020-09-17,45.82304000854492,46.04875381195572,45.439605388567664,45.44527237146949,255800
|
|
2020-09-18,45.2469482421875,45.59638098219948,45.05617662071116,45.59638098219948,1100
|
|
2020-09-21,45.00518035888672,45.00518035888672,44.27420432745291,44.27420432745291,2200
|
|
2020-09-22,46.100685119628906,46.100685119628906,45.671921951804464,45.68419981116391,6200
|
|
2020-09-23,44.82573318481445,45.90803314617902,44.82573318481445,45.90803314617902,4100
|
|
2020-09-24,45.057125091552734,45.41694793770831,44.859742570099634,45.010848927282,47400
|
|
2020-09-25,46.0355339050293,46.06858830440394,44.878626324257496,45.03917523474595,14600
|
|
2020-09-28,46.68434524536133,46.71078876350907,46.389687356289684,46.47468489357303,11200
|
|
2020-09-29,46.77028274536133,47.01299747441889,46.70417395555256,46.80144934703085,16800
|
|
2020-09-30,47.20188522338867,47.43610129982237,46.76934276093894,46.805232451356595,7700
|
|
2020-10-01,47.6929931640625,47.71188191050609,47.44744666561595,47.607995606396386,105300
|
|
2020-10-02,46.56912612915039,47.28971556305414,46.56912612915039,47.131050859937616,5800
|
|
2020-10-05,47.64103698730469,47.64103698730469,47.26516076302117,47.26516076302117,9100
|
|
2020-10-06,46.8533935546875,48.16518651809665,46.8533935546875,48.16518651809665,6600
|
|
2020-10-07,47.71753692626953,47.74020125472119,47.348267970305955,47.65520371837402,10300
|
|
2020-10-08,47.78742599487305,47.83464965509937,47.62687707861383,47.796872167982094,11800
|
|
2020-10-09,48.321964263916016,48.34462859331215,47.910198323949125,47.910198323949125,15800
|
|
2020-10-12,49.49870300292969,49.78013913327002,48.816834910439326,48.977387415574015,19500
|
|
2020-10-13,49.53647994995117,49.7055311261947,49.32681960017987,49.345708341912136,15800
|
|
2020-10-14,49.05766296386719,49.53931688738313,48.81683600210921,49.53931688738313,2800
|
|
2020-10-15,48.62796401977539,48.62796401977539,48.34935952611244,48.36352518461635,116100
|
|
2020-10-16,48.55239486694336,49.136987501117915,48.55239486694336,49.136987501117915,5600
|
|
2020-10-19,47.706207275390625,48.99155690305848,47.706207275390625,48.99155690305848,1500
|
|
2020-10-20,47.986698150634766,48.439073274815,47.8724217966644,48.08963693569137,172900
|
|
2020-10-21,47.862972259521484,48.31817900767479,47.7817539193921,48.061298626808686,7800
|
|
2020-10-22,47.53620910644531,47.68920323472805,47.16883153709726,47.68920323472805,4000
|
|
2020-10-23,47.81764602661133,47.83464697565964,47.523932025114924,47.654261826507515,2600
|
|
2020-10-26,47.160335540771484,47.84409147462894,46.82412455708735,47.45688124440287,5100
|
|
2020-10-27,47.40966796875,47.626883143344955,47.27083946870826,47.27083946870826,235400
|
|
2020-10-28,45.85892868041992,46.70040543689601,45.85892868041992,46.693794556914625,24400
|
|
2020-10-29,46.6125602722168,46.82411197832657,46.21024059652332,46.21024059652332,23700
|
|
2020-10-30,45.17989730834961,46.03081666282091,44.89751725346708,46.03081666282091,3500
|
|
2020-11-02,45.5727653503418,46.10635874518865,45.294160938760676,45.86081233059029,7300
|
|
2020-11-03,46.43690872192383,46.622960853571335,45.79470949199742,46.0024784536039,13200
|
|
2020-11-04,48.278526306152344,48.65629400163641,47.570214579114534,47.570214579114534,76700
|
|
2020-11-05,49.48641586303711,49.893462231079965,49.14737327640928,49.46847462382081,43700
|
|
2020-11-06,49.65925979614258,49.81792091892256,49.204049362270155,49.46848816956292,13800
|
|
2020-11-09,48.2596321105957,50.80011219034785,47.79687051868546,50.80011219034785,213200
|
|
2020-11-10,47.0045051574707,47.5607665663502,46.944063341853315,47.5607665663502,180800
|
|
2020-11-11,48.12458419799805,48.154803305385165,47.785537918050345,47.89131199922413,6300
|
|
2020-11-12,47.84125900268555,48.41829695021026,47.814815483082434,48.32574102894,2900
|
|
2020-11-13,48.18974685668945,48.18974685668945,47.88186719790653,48.11797107600009,43400
|
|
2020-11-16,48.25773620605469,48.42017648562358,48.13685259495986,48.14629516349654,7800
|
|
2020-11-17,48.106632232666016,48.298347726424076,48.0801887162856,48.250183779490854,2700
|
|
2020-11-18,47.5635986328125,48.09908350955851,47.5635986328125,48.09908350955851,5900
|
|
2020-11-19,47.774200439453125,47.79686837098653,47.475766961317014,47.475766961317014,18500
|
|
2020-11-20,47.626869201660156,47.91019310286216,47.58909172079086,47.787418091366376,7900
|
|
2020-11-23,47.45687484741211,47.79686497498318,47.116884719841046,47.79686497498318,274900
|
|
2020-11-24,47.60798645019531,47.64670783255857,47.28594113098859,47.30671766728268,4400
|
|
2020-11-25,47.96213912963867,48.00463969884336,47.787420972079985,47.824254558546784,6200
|
|
2020-11-27,48.278526306152344,48.3956343638056,48.25019498992195,48.3956343638056,400
|
|
2020-11-30,48.656288146972656,48.656288146972656,48.01408530351992,48.41073809365639,10000
|
|
2020-12-01,49.10581970214844,49.147376370298616,48.82627500267335,49.0057126247415,3800
|
|
2020-12-02,48.930171966552734,49.37404483453447,48.75167459938185,49.37404483453447,5900
|
|
2020-12-03,48.6175651550293,49.08033033085955,48.6175651550293,48.85461292452334,4600
|
|
2020-12-04,48.87444305419922,48.87444305419922,48.66572660730387,48.66572660730387,3200
|
|
2020-12-07,49.0803337097168,49.194606464484565,48.98683388927832,49.024611376162994,5700
|
|
2020-12-08,49.16155242919922,49.25127306055171,48.97739168259318,48.99628042617578,3300
|
|
2020-12-09,48.42018508911133,49.043499200387885,48.25302169424249,49.01516788708511,4600
|
|
2020-12-10,48.51934814453125,48.57601437362822,48.47685117470305,48.5571256305959,13900
|
|
2020-12-11,48.38335418701172,48.38335418701172,48.089640160063006,48.27380451473804,2400
|
|
2020-12-14,48.77811813354492,49.00572335230879,48.697843674730855,49.00572335230879,7600
|
|
2020-12-15,49.17760467529297,49.17760467529297,48.82628414070784,48.982113569453034,1900
|
|
2020-12-16,49.549705505371094,49.65264789476864,49.2937689796767,49.2937689796767,3200
|
|
2020-12-17,49.88308334350586,50.3467924280011,49.761252214479455,50.3467924280011,4200
|
|
2020-12-18,49.849082946777344,49.9595801050372,49.49964662685766,49.9595801050372,9200
|
|
2020-12-21,49.68803405761719,49.79224249902025,48.92065733411441,49.48150366020771,8700
|
|
2020-12-22,49.86140823364258,49.879409353924,49.59519331228344,49.7751972871834,5400
|
|
2020-12-23,49.594242095947266,50.210985503435985,49.594242095947266,50.210985503435985,161900
|
|
2020-12-24,49.66624450683594,49.66624450683594,49.53455914573854,49.56677034348433,700
|
|
2020-12-28,50.098236083984375,50.10960558926834,49.89360305865243,50.02149734425143,1800
|
|
2020-12-29,50.04803466796875,50.90256918393768,49.982665419299465,50.90256918393768,5200
|
|
2020-12-30,49.96845245361328,50.18256130553609,49.93624125946714,50.18256130553609,15300
|
|
2020-12-31,50.12571716308594,50.12571716308594,49.796977226880784,49.92676885949228,9700
|
|
2021-01-04,49.43602752685547,50.24887863927743,49.04097147802346,50.24887863927743,6400
|
|
2021-01-05,49.83297348022461,49.85097098127791,49.1972822276594,49.1972822276594,20500
|
|
2021-01-06,49.093074798583984,49.8225555066225,49.08360261892786,49.8225555066225,10700
|
|
2021-01-07,50.059410095214844,50.22046248034154,49.68519567723815,49.68519567723815,2800
|
|
2021-01-08,50.52362060546875,50.60888107191073,50.021508303584646,50.428880730605385,79100
|
|
2021-01-11,50.190128326416016,50.589922171338166,50.190128326416016,50.30570624238849,6000
|
|
2021-01-12,49.928672790527344,50.37204390269381,49.80835692715389,50.37204390269381,2200
|
|
2021-01-13,50.206233978271484,50.35307984407311,49.88886360830207,49.939075910112116,9500
|
|
2021-01-14,49.82256317138672,50.419411772321126,49.81309099027338,50.419411772321126,8200
|
|
2021-01-15,49.65107727050781,49.855710308941056,49.54781208780482,49.54781208780482,3900
|
|
2021-01-19,50.259300231933594,50.259300231933594,49.65203262224746,49.65203262224746,9900
|
|
2021-01-20,51.39236068725586,51.42551873705694,50.69414070037643,50.69414070037643,8300
|
|
2021-01-21,51.75994110107422,51.76373214141345,51.4425706716075,51.70783869061598,7100
|
|
2021-01-22,51.827205657958984,51.92573294942727,51.79309713810139,51.85088791379993,3900
|
|
2021-01-25,52.1379508972168,52.26868939759715,51.73626321536211,52.26868939759715,3800
|
|
2021-01-26,52.10384750366211,52.284794710818026,52.077321060143674,52.077321060143674,4000
|
|
2021-01-27,50.569087982177734,51.470994182773175,50.175929273493814,51.129937884287855,34500
|
|
2021-01-28,50.7794075012207,51.55625637882766,50.7794075012207,51.31941212068026,234600
|
|
2021-01-29,50.21571731567383,50.75098400279459,49.88887110449976,50.53782563008927,12900
|
|
2021-02-01,50.93098449707031,51.10151264138953,50.177821537957364,50.54256008255571,13200
|
|
2021-02-02,51.610252380371094,51.80256905215451,51.28151248124289,51.28151248124289,52400
|
|
2021-02-03,51.30046844482422,51.963629485320396,51.30046844482422,51.963629485320396,8500
|
|
2021-02-04,51.783626556396484,51.783626556396484,51.339308681498586,51.584678254203396,289500
|
|
2021-02-05,51.78931427001953,51.86889359544531,51.6415215128312,51.81204967130262,7200
|
|
2021-02-08,52.16826248168945,52.22889382768852,51.963625816263516,52.18152570156289,3800
|
|
2021-02-09,52.151214599609375,52.42784853764616,52.151214599609375,52.28953156862777,2900
|
|
2021-02-10,52.19005584716797,52.44679494528617,51.90299926627061,52.37100304531665,6600
|
|
2021-02-11,52.444908142089844,52.560486106628154,52.24690304221525,52.350168254645055,45500
|
|
2021-02-12,52.766056060791016,52.92995260175033,52.41837176232942,52.92995260175033,5800
|
|
2021-02-16,52.567108154296875,53.40364151217371,52.521633739388164,53.40364151217371,5900
|
|
2021-02-17,52.39942932128906,52.39942932128906,52.01953017452641,52.24784912805594,3600
|
|
2021-02-18,52.11331558227539,52.134157269976804,51.73626064852285,51.852789065072905,15600
|
|
2021-02-19,51.62636184692383,52.054575933728614,51.62636184692383,52.01667998630535,5900
|
|
2021-02-22,50.568145751953125,51.15836271820681,50.568145751953125,51.15836271820681,6600
|
|
2021-02-23,50.342674255371094,50.39193971745773,49.263611740644514,50.14467277819953,7600
|
|
2021-02-24,50.48855972290039,50.491403906512495,49.798868687680454,50.39097928870662,7100
|
|
2021-02-25,49.040977478027344,50.40520288380278,48.950975492519376,50.40520288380278,244800
|
|
2021-02-26,49.49192810058594,49.6037186271841,48.90360484044408,49.50045342474606,2900
|
|
2021-03-01,50.80783462524414,50.80783462524414,49.803613603351955,49.803613603351955,163000
|
|
2021-03-02,49.80360794067383,50.353088328088866,49.74676402040304,50.14466423438573,44800
|
|
2021-03-03,48.38727951049805,49.689922845458334,48.38727951049805,49.689922845458334,5600
|
|
2021-03-04,47.36032485961914,48.61844068203962,47.19358413621982,48.382543287718946,20900
|
|
2021-03-05,48.1873893737793,48.22149789982817,46.6772721488157,47.77622948730113,5900
|
|
2021-03-08,47.13389587402344,48.34464347218069,47.13389587402344,48.34464347218069,19900
|
|
2021-03-09,48.632652282714844,48.86191807410537,48.31149080344339,48.31149080344339,4400
|
|
2021-03-10,48.565399169921875,49.13950881444911,48.565399169921875,48.92255934309014,5000
|
|
2021-03-11,49.53549575805664,49.689920103959146,49.15938772851255,49.15938772851255,40000
|
|
2021-03-12,49.26740264892578,49.30434813143428,48.781397710283215,49.074135455969746,4300
|
|
2021-03-15,49.712646484375,49.712646484375,49.083590550722136,49.083590550722136,3200
|
|
2021-03-16,50.028133392333984,50.41277036761929,50.01202960338272,50.36066434672628,21600
|
|
2021-03-17,49.927711486816406,49.927711486816406,49.34412623175281,49.34412623175281,1400
|
|
2021-03-18,48.82307434082031,49.4511872101576,48.82307434082031,49.20676087556561,3000
|
|
2021-03-19,49.23992156982422,49.31097557258007,48.963287639965635,48.963287639965635,5600
|
|
2021-03-22,50.06629943847656,50.36041771490048,49.69628188961203,49.69628188961203,2100
|
|
2021-03-23,49.6412467956543,50.49323966868221,49.63935030930532,50.49323966868221,1500
|
|
2021-03-24,48.79874038696289,50.07577775018464,48.79874038696289,50.07577775018464,6400
|
|
2021-03-25,48.755096435546875,48.755096435546875,48.09665383206232,48.50462273816796,26200
|
|
2021-03-26,49.50177764892578,49.50177764892578,48.885083012764305,49.0198059247177,3400
|
|
2021-03-29,49.403106689453125,49.536884979177174,49.266483670250324,49.297793790760096,3000
|
|
2021-03-30,49.25605392456055,49.32626373658866,48.93727046956618,48.93727046956618,1400
|
|
2021-03-31,50.30918502807617,50.49324556438319,49.92398471858088,49.92398471858088,11700
|
|
2021-04-01,50.97331237792969,51.101393965824,50.69247678459109,50.69247678459109,6400
|
|
2021-04-05,51.9628791809082,52.01126492103319,51.40405627474333,51.40405627474333,3800
|
|
2021-04-06,51.84333038330078,52.21998921153403,51.84333038330078,52.11087972190918,14500
|
|
2021-04-07,51.87179946899414,52.06724616317726,51.700073333932465,52.058704735114,3400
|
|
2021-04-08,52.44484329223633,52.50271869483268,52.382223054870174,52.45527758563169,130600
|
|
2021-04-09,52.96951675415039,52.96951675415039,52.480900061219224,52.665908824666914,7900
|
|
2021-04-12,53.14883041381836,53.18773009913003,52.84142952323902,52.99797650765203,3300
|
|
2021-04-13,54.02548599243164,54.03497204291042,53.64787531305242,53.66115795527185,9900
|
|
2021-04-14,53.22947311401367,54.658312661894016,53.22947311401367,54.22188194644678,15200
|
|
2021-04-15,54.190574645996094,54.190574645996094,53.762681715807304,53.762681715807304,18100
|
|
2021-04-16,54.201961517333984,54.54446551463844,53.927767223150234,54.54446551463844,22800
|
|
2021-04-19,53.520748138427734,53.89930710456821,53.320560238936714,53.690577777488265,4100
|
|
2021-04-20,53.09379196166992,53.794930818520065,52.894552348457374,53.77595510022627,10600
|
|
2021-04-21,53.654518127441406,53.65546998983948,53.09664713869913,53.17823948053257,5400
|
|
2021-04-22,52.977108001708984,53.70006384307184,52.977108001708984,53.633650624301616,3500
|
|
2021-04-23,53.76173400878906,53.83763327654078,53.53972204548615,53.53972204548615,2600
|
|
2021-04-26,54.16685485839844,54.193420145111155,53.91353639142348,54.0700833820872,1500
|
|
2021-04-27,53.97235870361328,54.03213059723322,53.870838775303305,53.918279888326026,12700
|
|
2021-04-28,53.567222595214844,53.78543791359162,53.54824687806278,53.57671226341487,8000
|
|
2021-04-29,53.318660736083984,53.80442544873135,52.89361254086266,53.80442544873135,23600
|
|
2021-04-30,53.0074577331543,53.349013442872234,52.969509913712166,52.969509913712166,3700
|
|
2021-05-03,52.732330322265625,53.339538996413836,52.71335459879234,53.149785380930226,22800
|
|
2021-05-04,51.87843704223633,52.18204135695506,51.41354089949575,52.18204135695506,14600
|
|
2021-05-05,51.944847106933594,52.352816058683196,51.944847106933594,52.22947568229993,70900
|
|
2021-05-06,52.312015533447266,52.314860262687226,51.60328707387102,52.18203384652128,10600
|
|
2021-05-07,52.75130081176758,53.043522601212125,52.53308542737823,52.53308542737823,5600
|
|
2021-05-10,51.51694869995117,52.26742155300647,51.51694869995117,52.26742155300647,3600
|
|
2021-05-11,51.47046661376953,51.498928386456235,50.49798169548726,50.92967121722928,12000
|
|
2021-05-12,49.86705017089844,51.00556437294195,49.82435389773519,51.00556437294195,9300
|
|
2021-05-13,50.26554489135742,50.67351393306871,50.05586729104425,50.218107388210655,14300
|
|
2021-05-14,51.28071212768555,51.28071212768555,50.72378936808735,50.72378936808735,40300
|
|
2021-05-17,50.91923522949219,51.07198925078523,50.56344858045671,50.85377025443773,10900
|
|
2021-05-18,50.64503860473633,51.203861435183555,50.64503860473633,51.07198325732538,22000
|
|
2021-05-19,50.59760665893555,50.59760665893555,49.93252261882823,49.960036149152046,11900
|
|
2021-05-20,51.469520568847656,51.57483347538496,51.138402719054376,51.138402719054376,7200
|
|
2021-05-21,51.29493713378906,51.783553755663206,51.29493713378906,51.783553755663206,3900
|
|
2021-05-24,52.13648986816406,52.34331904449614,51.88696442093081,51.88696442093081,8800
|
|
2021-05-25,52.151668548583984,52.31485682884009,52.04920401394514,52.24844362511635,5600
|
|
2021-05-26,52.330047607421875,52.44769491428445,52.25604482383057,52.28640670339957,12600
|
|
2021-05-27,52.49513626098633,52.54162551414904,52.419233371353904,52.42871942293347,6600
|
|
2021-05-28,52.59000778198242,52.79873709544307,52.59000778198242,52.74655476707791,1500
|
|
2021-06-01,52.234214782714844,52.3689376814629,52.18203246071426,52.3689376814629,3600
|
|
2021-06-02,52.226627349853516,52.4666631454509,52.11562138069144,52.343322777576546,12900
|
|
2021-06-03,51.767425537109375,52.125108631007045,51.69816759720544,51.85945578877519,134300
|
|
2021-06-04,52.504615783691406,52.61846648473388,51.93535865923048,51.93535865923048,5600
|
|
2021-06-07,52.669708251953125,52.80822777119483,52.36230733311233,52.80822777119483,15600
|
|
2021-06-08,52.63744354248047,52.983744108481375,52.433459070835795,52.8366831791803,2400
|
|
2021-06-09,52.605186462402344,52.776912575257555,52.563442047765854,52.75604036793931,2100
|
|
2021-06-10,53.118473052978516,53.19722067346419,52.87464062629684,53.121321401968416,3700
|
|
2021-06-11,53.28355026245117,53.31106378968635,53.11467250734452,53.282602019339414,1900
|
|
2021-06-14,53.756988525390625,53.756988525390625,53.3186613017685,53.3186613017685,18600
|
|
2021-06-15,53.319610595703125,53.59285302864785,53.319610595703125,53.47236099482405,1700
|
|
2021-06-16,53.31106185913086,53.54825292142869,52.903092942438725,53.529277202135056,12700
|
|
2021-06-17,54.0159912109375,54.079559686649816,53.69815607087238,53.69815607087238,4700
|
|
2021-06-18,53.71903610229492,53.90878969479774,53.70955005133171,53.84237648030906,4200
|
|
2021-06-21,54.02679443359375,54.05053863030811,53.54521806357761,53.54521806357761,4700
|
|
2021-06-22,54.60810470581055,54.67364492050072,54.09423289868091,54.09423289868091,2400
|
|
2021-06-23,54.900657653808594,54.96999882277488,54.84461801754206,54.84461801754206,3600
|
|
2021-06-24,55.368934631347656,55.62349719059812,55.368934631347656,55.43352551002104,4400
|
|
2021-06-25,55.31003952026367,55.49051061136247,55.2748960843497,55.41452411847125,3600
|
|
2021-06-28,56.076576232910156,56.0860768099501,55.395531244848875,55.395531244848875,20800
|
|
2021-06-29,56.35868453979492,56.35868453979492,56.246601644040844,56.28459670578323,1500
|
|
2021-06-30,56.36343002319336,56.40237441464789,56.09842119343887,56.09842119343887,21100
|
|
2021-07-01,56.310237884521484,56.4536632504583,56.06327362987881,56.383376378608205,3300
|
|
2021-07-02,56.97228240966797,56.97228240966797,56.66832920653907,56.66832920653907,2200
|
|
2021-07-06,57.15560531616211,57.17270417855445,56.70157417565102,56.991280139566456,5600
|
|
2021-07-07,57.314231872558594,57.456711524758134,57.05966933847388,57.456711524758134,25300
|
|
2021-07-08,56.8469123840332,56.991290726361754,55.7659771061269,56.326391609872466,3400
|
|
2021-07-09,57.36647415161133,57.36647415161133,56.80225878730038,56.89629709695759,6500
|
|
2021-07-12,57.7226676940918,57.74166522195959,57.58018804678733,57.58018804678733,3300
|
|
2021-07-13,57.506103515625,58.01712726131361,57.506103515625,57.874647605854875,2600
|
|
2021-07-14,57.41682815551758,57.888903961279375,57.41682815551758,57.7350286629466,4000
|
|
2021-07-15,56.940940856933594,57.33323277834401,56.76331775938256,57.33323277834401,13500
|
|
2021-07-16,56.35393142700195,56.98178837709249,56.33113656514402,56.98178837709249,3300
|
|
2021-07-19,56.00342559814453,56.02717341219034,55.52849830448983,55.57599030917376,4800
|
|
2021-07-20,56.839298248291016,56.94378283190271,56.11741036133121,56.20289379511422,17000
|
|
2021-07-21,57.15086364746094,57.15086364746094,56.82411553419565,56.82411553419565,6900
|
|
2021-07-22,57.546939849853516,57.546939849853516,57.29522896156772,57.29522896156772,1300
|
|
2021-07-23,58.1311149597168,58.1311149597168,57.69418261776432,57.769219785175906,4400
|
|
2021-07-26,58.067474365234375,58.169110976390954,57.950641178420376,58.00668443919609,3500
|
|
2021-07-27,57.44721603393555,57.80816186095886,56.70727980609405,57.79866128415361,154900
|
|
2021-07-28,57.6409912109375,57.758773736745844,57.26200076957518,57.466219711834576,72100
|
|
2021-07-29,58.07316970825195,58.14535887241886,57.79961324953042,57.82715839965825,107300
|
|
2021-07-30,57.619140625,57.77016791311819,57.37123064141614,57.37123064141614,5900
|
|
2021-08-02,57.789161682128906,58.22609398652653,57.697025657746124,57.97058210862025,7700
|
|
2021-08-03,58.321083068847656,58.321083068847656,57.61818895991578,58.06462185167285,7100
|
|
2021-08-04,58.27359390258789,58.539555725895326,58.20710435261321,58.46356559826214,10800
|
|
2021-08-05,58.64023208618164,58.672527524065714,58.51105033464534,58.672527524065714,5200
|
|
2021-08-06,58.321083068847656,58.615535722212265,58.311582492243964,58.615535722212265,2600
|
|
2021-08-09,58.36667251586914,58.56234017524995,58.35907060573079,58.48255272946996,9600
|
|
2021-08-10,58.109256744384766,58.45405662367397,58.0171243498589,58.43505909567228,15000
|
|
2021-08-11,58.09502029418945,58.41607241725337,57.82716343345499,58.41607241725337,2400
|
|
2021-08-12,58.39137268066406,58.435067363591074,57.993384739430354,58.02187922376057,6100
|
|
2021-08-13,58.61553192138672,58.61553192138672,58.48255284482443,58.56803991167277,4300
|
|
2021-08-16,58.663021087646484,58.663021087646484,57.96013068177046,58.56803707282256,3400
|
|
2021-08-17,57.855648040771484,58.13110676581307,57.48520529770563,57.98862711536866,9800
|
|
2021-08-18,57.314231872558594,58.19284673203426,57.314231872558594,57.76066473426963,5400
|
|
2021-08-19,57.67327880859375,57.83570533188913,56.991284524163966,56.991284524163966,12600
|
|
2021-08-20,58.37712478637695,58.40657222680991,57.80816269870079,57.80816269870079,35000
|
|
2021-08-23,59.12845993041992,59.2709395964831,59.1037627785994,59.1037627785994,2600
|
|
2021-08-24,59.1949462890625,59.30418117695291,59.14745427740033,59.211095819540745,24400
|
|
2021-08-25,59.401065826416016,59.401065826416016,59.30892979891947,59.35167514721177,13400
|
|
2021-08-26,58.98597717285156,59.363072514628975,58.976480219869025,59.322225833601834,109900
|
|
2021-08-27,59.62618637084961,59.70787611951619,59.15981019296655,59.15981019296655,1700
|
|
2021-08-30,60.40316390991211,60.45825783479128,60.139104398600395,60.139104398600395,5600
|
|
2021-08-31,60.26542663574219,60.591228983673425,60.06595802889118,60.591228983673425,7100
|
|
2021-09-01,60.20179748535156,60.562739695981584,60.20179748535156,60.439261182380584,4700
|
|
2021-09-02,60.35376739501953,60.602626683990785,60.275878615361016,60.52474152774034,13900
|
|
2021-09-03,60.65582275390625,60.72421095855158,60.58173130489768,60.65867075267976,4700
|
|
2021-09-07,60.66627883911133,60.781213362887954,60.46300923478141,60.781213362887954,4500
|
|
2021-09-08,60.406009674072266,60.48484778661855,60.16379571555672,60.48484778661855,2400
|
|
2021-09-09,60.024169921875,60.58078339498974,60.024169921875,60.57793539614933,6900
|
|
2021-09-10,59.7031135559082,60.486744366379966,59.66037183591909,60.486744366379966,2600
|
|
2021-09-13,59.4561653137207,59.707876268456836,59.1626583397688,59.707876268456836,2800
|
|
2021-09-14,59.37446212768555,59.78384924223823,59.34311964962776,59.76485171478656,3100
|
|
2021-09-15,59.888336181640625,59.888336181640625,59.289926725357866,59.31842482935762,2100
|
|
2021-09-16,59.895938873291016,59.895938873291016,59.37162082543858,59.517897817565924,3900
|
|
2021-09-17,59.40486145019531,59.59483310947134,59.34691953248788,59.52264395141461,3000
|
|
2021-09-20,58.17861557006836,58.265051993509346,57.52321696031853,58.01429034519005,17500
|
|
2021-09-21,58.2659912109375,58.39422363577491,57.979136834641864,58.37807410433946,7600
|
|
2021-09-22,59.03727722167969,59.270943599933595,58.720026052246624,58.720026052246624,5300
|
|
2021-09-23,60.11345291137695,60.38416135459394,60.011819937333065,60.011819937333065,2700
|
|
2021-09-24,59.89784622192383,60.093513908796965,59.88834564462005,59.893095933271944,2600
|
|
2021-09-27,59.845603942871094,60.07736802614513,59.845603942871094,60.07736802614513,4900
|
|
2021-09-28,58.44171142578125,58.890992299925095,58.41606494266763,58.890992299925095,3600
|
|
2021-09-29,58.1311149597168,58.72477421456805,58.1311149597168,58.48731051262755,6300
|
|
2021-09-30,57.37882614135742,58.38282184977281,57.37882614135742,58.38282184977281,6400
|
|
2021-10-01,58.00668716430664,58.15011617696362,56.88110784132827,57.26675085987351,4400
|
|
2021-10-04,57.2192497253418,57.81765558797788,57.00173290826697,57.81765558797788,4000
|
|
2021-10-05,58.05512619018555,58.309688762954956,58.03233132654179,58.03233132654179,2500
|
|
2021-10-06,57.89364242553711,57.89364242553711,57.23634172340362,57.23634172340362,5100
|
|
2021-10-07,58.60224151611328,59.07621958783144,58.31158617630024,58.31158617630024,3500
|
|
2021-10-08,58.557594299316406,58.77416179278295,58.51105161910463,58.77416179278295,6000
|
|
2021-10-11,58.13205337524414,58.98977198962003,58.13205337524414,58.82924777472083,3300
|
|
2021-10-12,58.025672912597656,58.18144684729124,57.9069410782128,57.9069410782128,1700
|
|
2021-10-13,58.26409149169922,58.26409149169922,57.8091109718209,57.8091109718209,9100
|
|
2021-10-14,59.31272888183594,59.332675744167084,59.033472809199864,59.033472809199864,2300
|
|
2021-10-15,59.818050384521484,59.91873402470271,59.76960541855815,59.88738792144551,2600
|
|
2021-10-18,60.230289459228516,60.264483563468396,59.973828242316934,59.973828242316934,31900
|
|
2021-10-19,60.4668083190918,60.55324473081423,60.36992199701901,60.42026563585664,40200
|
|
2021-10-20,60.572235107421875,60.76790639455235,60.37276648854605,60.37276648854605,24900
|
|
2021-10-21,60.750816345214844,60.750816345214844,60.49340576920376,60.66722793038397,15100
|
|
2021-10-22,60.72230911254883,60.790697313612526,60.557034607138284,60.790697313612526,2500
|
|
2021-10-25,60.983524322509766,61.04715861627904,60.62922747449927,60.62922747449927,149000
|
|
2021-10-26,60.99303436279297,61.42711877699561,60.933197384361065,61.42711877699561,7600
|
|
2021-10-27,60.79069900512695,61.27512691693255,60.79069900512695,61.094652210279946,2000
|
|
2021-10-28,61.39385986328125,61.39385986328125,61.132648374397675,61.237132969951105,8400
|
|
2021-10-29,61.607582092285156,61.607582092285156,61.313129427164085,61.313129427164085,172600
|
|
2021-11-01,61.36346435546875,61.56008498747602,61.36346435546875,61.56008498747602,52500
|
|
2021-11-02,61.862144470214844,61.862144470214844,61.46510584268657,61.64558058131481,2200
|
|
2021-11-03,62.00556945800781,62.016968700918746,61.45560128016053,61.91153476251367,4800
|
|
2021-11-04,61.82986068725586,62.024582694047304,61.67503241501548,61.79756161824695,27900
|
|
2021-11-05,61.887786865234375,62.19649401599558,61.6740709896716,62.173695530202615,5900
|
|
2021-11-08,62.16798782348633,62.29622023834736,62.12049943611225,62.2344773632631,2900
|
|
2021-11-09,62.07394027709961,62.314251903457254,61.911517416463504,62.314251903457254,2000
|
|
2021-11-10,61.38341522216797,61.902033665952175,61.18489592294314,61.788055731433374,20500
|
|
2021-11-11,61.56007385253906,61.75479578333721,61.51258547097895,61.68166092194477,4300
|
|
2021-11-12,62.2202262878418,62.2202262878418,61.83553631378281,61.83553631378281,2500
|
|
2021-11-15,62.09675979614258,62.25158804730267,62.09675979614258,62.18224325276249,2200
|
|
2021-11-16,62.29905700683594,62.529875311977385,62.163229952951724,62.18697776576603,4200
|
|
2021-11-17,61.967559814453125,61.97040781280642,61.824130849036926,61.824130849036926,4400
|
|
2021-11-18,62.01222229003906,62.14899871189716,61.702565804609556,61.90583901819012,27200
|
|
2021-11-19,61.811798095703125,61.97802558411914,61.807051430566126,61.97802558411914,2200
|
|
2021-11-22,61.913429260253906,62.42445300992489,61.913429260253906,62.42445300992489,4900
|
|
2021-11-23,62.03025817871094,62.03025817871094,61.62561772104719,61.674062685129826,3800
|
|
2021-11-24,62.07394027709961,62.089136847784204,61.7053962624425,61.7053962624425,4600
|
|
2021-11-26,60.69097137451172,61.009175478404636,60.53709608920876,61.009175478404636,3800
|
|
2021-11-29,61.53158187866211,61.73294914741212,61.11364352175599,61.69305542680648,6200
|
|
2021-11-30,59.81424331665039,61.00916346270549,59.81424331665039,61.00916346270549,27600
|
|
2021-12-01,58.9954833984375,61.08611043493451,58.9954833984375,60.624484558251595,24500
|
|
2021-12-02,60.2977294921875,60.56748862278215,59.24244078834128,59.24244078834128,17500
|
|
2021-12-03,59.76485824584961,60.486749874269506,59.31842898387737,60.486749874269506,16800
|
|
2021-12-06,60.230289459228516,60.58363699099335,60.021320255061674,60.04981836143517,12500
|
|
2021-12-07,61.62562942504883,61.85454913500364,61.075668464319776,61.075668464319776,5500
|
|
2021-12-08,61.691158294677734,61.691158294677734,61.32261422464042,61.55058455961041,900
|
|
2021-12-09,61.2922248840332,61.655072979290864,61.2922248840332,61.37961424254553,1300
|
|
2021-12-10,61.689266204833984,61.689266204833984,61.44610651779153,61.46415109133673,2000
|
|
2021-12-13,60.927486419677734,61.12315773492024,60.84769896066437,61.12315773492024,4500
|
|
2021-12-14,60.49815368652344,60.67672612948284,60.097314117049514,60.249290741342804,5100
|
|
2021-12-15,61.17539596557617,61.17539596557617,60.06881790031988,60.60073425830513,3200
|
|
2021-12-16,61.013916015625,61.816544380584844,61.013916015625,61.49453935360097,2900
|
|
2021-12-17,60.008018493652344,60.58458243404745,59.71736319116284,60.337618186178204,5600
|
|
2021-12-20,58.924922943115234,58.924922943115234,58.304379660540114,58.72315325012895,6400
|
|
2021-12-21,60.109859466552734,60.109859466552734,59.475991685154774,59.56069836148875,3800
|
|
2021-12-22,60.602867126464844,60.602867126464844,60.188856925292356,60.188856925292356,3400
|
|
2021-12-23,61.07208251953125,61.15679283066056,60.97881113718461,60.97881113718461,17300
|
|
2021-12-27,61.68787384033203,61.68787384033203,61.19772161970686,61.19772161970686,3200
|
|
2021-12-28,61.5098876953125,61.85442179631134,61.5098876953125,61.82587036979963,1600
|
|
2021-12-29,61.71070861816406,61.77828952789863,61.540351282472365,61.62315187489777,2300
|
|
2021-12-30,61.5384407043457,61.81921334862814,61.5384407043457,61.759249542372565,9400
|
|
2021-12-31,61.40709686279297,61.6735937870851,61.371886825303726,61.52130983034674,223100
|
|
2022-01-03,61.40424346923828,61.483239138385976,61.27861573949067,61.483239138385976,72300
|
|
2022-01-04,62.362667083740234,62.454987243195866,61.89249795327366,61.89249795327366,23600
|
|
2022-01-05,60.838905334472656,62.36837087378727,60.838905334472656,62.36837087378727,4400
|
|
2022-01-06,61.064476013183594,61.251018788063995,60.91219204764091,60.988334030412254,3400
|
|
2022-01-07,60.96548080444336,61.26433404811144,60.76941849591063,61.26433404811144,2600
|
|
2022-01-10,60.75324630737305,60.75324630737305,59.836707024527236,60.36968998422558,141800
|
|
2022-01-11,61.265296936035156,61.265296936035156,60.42775324552542,60.84557204523044,17600
|
|
2022-01-12,61.58699035644531,61.964839353901674,61.35000331420565,61.964839353901674,7700
|
|
2022-01-13,60.88078308105469,61.98101149201888,60.88078308105469,61.95911867519295,6100
|
|
2022-01-14,60.69518280029297,60.69518280029297,60.01563058996363,60.29354225091468,6500
|
|
2022-01-18,59.149539947509766,59.808154252909475,59.11813483107513,59.808154252909475,15700
|
|
2022-01-19,58.319618225097656,59.513114405413866,58.319618225097656,59.513114405413866,22000
|
|
2022-01-20,57.51442337036133,59.24185343665282,57.51442337036133,58.63749199168024,18700
|
|
2022-01-21,56.45513153076172,57.65719598235627,56.40087873663999,57.13372895053723,22300
|
|
2022-01-24,56.64834976196289,56.64834976196289,54.44504245524783,55.13506205912947,38400
|
|
2022-01-25,56.00114059448242,56.5055684679926,55.144561535079134,55.144561535079134,41200
|
|
2022-01-26,55.715614318847656,57.181314621517714,55.715614318847656,56.67688312761362,22400
|
|
2022-01-27,55.52717208862305,56.85581917663877,55.3796515368575,56.78729429738048,3700
|
|
2022-01-28,56.42752456665039,56.42943065748427,55.379646592414616,55.76320289727971,7400
|
|
2022-01-31,57.49824905395508,57.49824905395508,56.68640681113953,56.83868713738194,15500
|
|
2022-02-01,58.209205627441406,58.209205627441406,57.362146150502326,57.647671286566755,71700
|
|
2022-02-02,59.38557815551758,59.38652938567288,59.03723549425628,59.03723549425628,7200
|
|
2022-02-03,57.99982452392578,59.108617602256835,57.99982452392578,58.77455428578653,17700
|
|
2022-02-04,58.211116790771484,58.31485897326333,57.483026314222386,58.24728532237307,33600
|
|
2022-02-07,57.82946014404297,58.39479942723131,57.80947342004464,58.31390130114035,11800
|
|
2022-02-08,58.54803466796875,58.54803466796875,57.752370578278175,57.923686403532514,1900
|
|
2022-02-09,59.611141204833984,59.6435011823086,59.15144653996829,59.15144653996829,40400
|
|
2022-02-10,58.72505569458008,59.71297709784545,58.475695453280466,58.98012694690972,4100
|
|
2022-02-11,57.48778533935547,58.8192861360305,57.1480073676709,58.489982588387015,5300
|
|
2022-02-14,57.028079986572266,57.341208951757345,56.7530256388523,57.295524493708,3900
|
|
2022-02-15,57.90275192260742,57.94367660573678,57.647680629735405,57.647680629735405,2200
|
|
2022-02-16,58.20350646972656,58.233963991111146,57.571544669182444,57.67623445689546,9100
|
|
2022-02-17,56.47416687011719,57.29076890233751,56.47416687011719,57.29076890233751,2600
|
|
2022-02-18,55.98591232299805,56.76254083852743,55.87741037503608,56.32758907791698,16000
|
|
2022-02-22,55.3054084777832,56.00589864630936,55.058901929139324,55.851712241987926,44600
|
|
2022-02-23,54.258487701416016,56.19150006166368,54.258487701416016,56.19150006166368,55400
|
|
2022-02-24,55.187400817871094,55.265445264536446,52.78422293035481,52.78422293035481,94900
|
|
2022-02-25,56.5741081237793,56.5741081237793,55.21690584364934,55.49672366122874,7400
|
|
2022-02-28,56.3256950378418,56.54079287514976,55.763209382670695,55.94404114877413,7900
|
|
2022-03-01,55.08175277709961,56.47702227553209,54.88378798194701,56.47702227553209,10900
|
|
2022-03-02,56.30570983886719,56.515096669987145,55.629966050170616,55.629966050170616,130800
|
|
2022-03-03,56.03921890258789,56.79110103001197,55.810796580023215,56.79110103001197,4700
|
|
2022-03-04,55.02939987182617,55.249253828098404,54.58302608753345,55.249253828098404,5300
|
|
2022-03-07,52.75947570800781,54.82097312124122,52.755670787138875,54.82097312124122,14400
|
|
2022-03-08,52.788978576660156,54.16426132656559,52.58435154307651,52.879396270533,4600
|
|
2022-03-09,54.71437072753906,55.04272664584733,54.116671463856875,54.116671463856875,12200
|
|
2022-03-10,54.562095642089844,54.562095642089844,53.91490330570234,53.9739122536503,4300
|
|
2022-03-11,53.915863037109375,54.80194862623785,53.915863037109375,54.63538891892826,16900
|
|
2022-03-14,53.41522979736328,54.23564034388328,53.33242558024191,54.23564034388328,2500
|
|
2022-03-15,54.320350646972656,54.36888879984616,53.66934978099236,53.66934978099236,7500
|
|
2022-03-16,55.94403839111328,56.09631872102285,54.95802298265012,55.420574983964734,11700
|
|
2022-03-17,56.635955810546875,56.635955810546875,55.89644345259144,56.22670180185972,29300
|
|
2022-03-18,57.385948181152344,57.385948181152344,56.64167950641703,56.71781786217945,19000
|
|
2022-03-21,57.75416946411133,57.895353243444056,57.38975978092447,57.38975978092447,8200
|
|
2022-03-22,58.17104721069336,58.30173964274443,57.98120948438028,57.98120948438028,4900
|
|
2022-03-23,57.61869812011719,58.162450429967116,57.61869812011719,58.162450429967116,10200
|
|
2022-03-24,58.50684356689453,58.50684356689453,57.95259611629978,57.95259611629978,2300
|
|
2022-03-25,58.96760177612305,58.96760177612305,58.601285200580676,58.601285200580676,4600
|
|
2022-03-28,58.92180633544922,58.92180633544922,58.45055447669774,58.59173825698934,14500
|
|
2022-03-29,59.31291961669922,59.33581644484416,58.95423418075921,59.33581644484416,44100
|
|
2022-03-30,59.040096282958984,59.24996691441441,58.94470252631846,59.24996691441441,4300
|
|
2022-03-31,58.32844543457031,59.098283986338174,58.32844543457031,59.06870952209701,4400
|
|
2022-04-01,58.40190505981445,58.40190505981445,58.057528276358575,58.39236350047826,6800
|
|
2022-04-04,58.448646545410156,58.57266133933906,58.22923799555966,58.33417331049653,86600
|
|
2022-04-05,57.9048957824707,58.529733271368855,57.9048957824707,58.4982519481821,4400
|
|
2022-04-06,57.96213150024414,58.05371154785347,57.5710112611516,57.666408660344096,9700
|
|
2022-04-07,58.35325622558594,58.40191017657821,57.742727379970674,57.8858216702413,3200
|
|
2022-04-08,58.517330169677734,58.74437342395101,58.30078554162585,58.41048799780257,54600
|
|
2022-04-11,57.35160827636719,57.91921102986005,57.35160827636719,57.91921102986005,61400
|
|
2022-04-12,57.256202697753906,58.028905171277636,57.092122100266366,57.90489038537026,29600
|
|
2022-04-13,57.75225830078125,57.79041725636215,57.16557618559947,57.218043839763624,48400
|
|
2022-04-14,57.23998260498047,57.752257295186475,57.23998260498047,57.5710040788524,62400
|
|
2022-04-18,57.246665954589844,57.52235951867983,57.04633687983861,57.36114283076649,82900
|
|
2022-04-19,57.847660064697266,57.933515907129284,57.59963409713744,57.68548993956946,15900
|
|
2022-04-20,58.11476516723633,58.37519661652067,58.0479888056349,58.229242049157726,7400
|
|
2022-04-21,57.104530334472656,58.42956982710266,57.055880026119404,58.38187294688828,4600
|
|
2022-04-22,55.2719841003418,56.779230185161495,55.2719841003418,56.74107122728387,5200
|
|
2022-04-25,55.41508865356445,55.52002398767646,54.18448932649693,54.947650430439865,8100
|
|
2022-04-26,54.515499114990234,55.33875877339197,54.515499114990234,55.28152397735545,39400
|
|
2022-04-27,54.27033233642578,54.823626280260854,54.023259829015544,54.19401806360893,27600
|
|
2022-04-28,55.38645553588867,55.68313176080619,54.365727166632055,54.785464744958745,57500
|
|
2022-04-29,53.35453414916992,55.10026436772706,53.35453414916992,55.10026436772706,9100
|
|
2022-05-02,53.55391311645508,53.78381663353803,52.53700208346451,53.35453749092774,32500
|
|
2022-05-03,53.9650764465332,54.34665878768991,53.63119462730026,53.72658839306999,25300
|
|
2022-05-04,55.567710876464844,55.641164869319375,53.945991547970614,54.174941657479785,30000
|
|
2022-05-05,54.01277542114258,55.17659833160628,53.54915456903107,54.99534871400908,9200
|
|
2022-05-06,54.05855941772461,54.276061117996484,53.383161124846026,53.73612603836592,10900
|
|
2022-05-09,52.178321838378906,53.15421743691721,51.9598666985225,53.15421743691721,7000
|
|
2022-05-10,52.20980453491211,53.034974805930844,51.895002194787224,52.89665129742301,35300
|
|
2022-05-11,51.976078033447266,53.314472643327036,51.976078033447266,52.333810052245106,53400
|
|
2022-05-12,51.72328186035156,51.980849353249404,50.960117301081674,51.60880499303809,45700
|
|
2022-05-13,52.930030822753906,53.11605118400353,52.52460192359544,52.54368140154903,61300
|
|
2022-05-16,52.97296142578125,53.48523617287156,52.81079130793585,52.81079130793585,11900
|
|
2022-05-17,53.77427673339844,53.827697815989254,53.356445992118076,53.57871845292512,13900
|
|
2022-05-18,51.5897331237793,53.45947843197438,51.533448113830225,53.45947843197438,33500
|
|
2022-05-19,51.36459732055664,51.87782182033709,51.03261876630713,51.065053515383894,29300
|
|
2022-05-20,51.26539611816406,51.80342440744946,50.2255880078925,51.79960705545208,29300
|
|
2022-05-23,52.358619689941406,52.53414508215787,52.13348692229071,52.5055276818927,10000
|
|
2022-05-24,52.10963439941406,52.10963439941406,51.45617588911125,51.794828454015494,7500
|
|
2022-05-25,52.62953567504883,52.88233603865234,52.08960061985955,52.08960061985955,24900
|
|
2022-05-26,53.61783218383789,53.84105443925529,53.402237352938435,53.402237352938435,32500
|
|
2022-05-27,54.75685119628906,54.75685119628906,54.08049951660996,54.14536537634461,22900
|
|
2022-05-31,54.18448257446289,54.905670910508015,54.18448257446289,54.57560281893534,61800
|
|
2022-06-01,54.022315979003906,54.64238274709116,53.612116227650674,54.632844825937376,29200
|
|
2022-06-02,54.71870803833008,54.71870803833008,53.73041406139132,53.888770502749395,11700
|
|
2022-06-03,54.25603103637695,54.45445326741242,54.124385167801606,54.365737139869346,52000
|
|
2022-06-06,54.40293502807617,54.948597942765716,54.27033574109172,54.87132659802045,27600
|
|
2022-06-07,55.02395248413086,55.12888778796557,54.174935773523686,54.174935773523686,7600
|
|
2022-06-08,54.58513641357422,55.08595904674983,54.506911648286355,54.976256600975354,13200
|
|
2022-06-09,53.421321868896484,54.527906247762076,53.421321868896484,54.40389144592129,3900
|
|
2022-06-10,52.047630310058594,52.5723032616864,52.047630310058594,52.5723032616864,7200
|
|
2022-06-13,50.20649719238281,50.866629650019036,50.01951976750116,50.7216285314765,36300
|
|
2022-06-14,49.82492446899414,50.58808552415673,49.63413329544375,50.177885774687034,89600
|
|
2022-06-15,50.26564407348633,50.58235322240022,49.81728543323879,50.46406627998377,81100
|
|
2022-06-16,48.78511047363281,49.06175745975538,48.33770888318743,48.89004578830265,13700
|
|
2022-06-17,48.231815338134766,48.91865831652035,47.9456268215161,48.91865831652035,48900
|
|
2022-06-21,49.84276580810547,50.04401798384369,49.06652047218877,49.06652047218877,25900
|
|
2022-06-22,49.71818923950195,50.120686309932836,49.248605668258385,49.248605668258385,13400
|
|
2022-06-23,49.64152526855469,49.88110792299341,49.03777595576158,49.772817557548706,13600
|
|
2022-06-24,51.040687561035156,51.06943996573541,50.20694093955223,50.20694093955223,58600
|
|
2022-06-27,51.155677795410156,51.380886024415794,51.03109381975463,51.11734370201763,12200
|
|
2022-06-28,50.571102142333984,51.778596992905854,50.532768044032444,51.7019324520436,28700
|
|
2022-06-29,50.28647994995117,50.68993849736641,50.17818958912794,50.66693657479873,7100
|
|
2022-06-30,49.7469367980957,50.13027046570371,49.464231051433906,49.775685543657026,4700
|
|
2022-07-01,50.197357177734375,50.30277412723778,49.430693439174654,49.957774530950644,11600
|
|
2022-07-05,49.881099700927734,49.91656038459764,48.788603561685484,49.29651753553726,18500
|
|
2022-07-06,49.957786560058594,50.24336946549422,49.507369905814265,49.83320253012553,26400
|
|
2022-07-07,50.80109405517578,51.01192791782567,50.245264311472134,50.245264311472134,11300
|
|
2022-07-08,50.83943176269531,51.09818143368085,50.70526607901555,50.79151596934407,6000
|
|
2022-07-11,50.322898864746094,50.625729487082644,50.30277401020087,50.58068710146018,2800
|
|
2022-07-12,49.84276580810547,50.40243410369121,49.79485001606898,50.208848015989965,7100
|
|
2022-07-13,49.440277099609375,49.81881813524705,49.440277099609375,49.53419309143465,8800
|
|
2022-07-14,49.1431999206543,49.1431999206543,48.36695434918823,48.38612140296713,6200
|
|
2022-07-15,50.16860580444336,50.16860580444336,49.89452392355078,50.0440254576911,16200
|
|
2022-07-18,49.849483489990234,50.60944264480802,49.74694360258598,50.54044052798548,6500
|
|
2022-07-19,51.297515869140625,51.356932624491535,50.70239416728071,50.70239416728071,21800
|
|
2022-07-20,51.320518493652344,51.4527685843523,50.8969387374844,50.8969387374844,8700
|
|
2022-07-21,51.49397277832031,51.49397277832031,50.89693184270294,51.23234604488089,33000
|
|
2022-07-22,50.94389724731445,51.48152150884929,50.87777220129579,51.48152150884929,49900
|
|
2022-07-25,51.451812744140625,51.451812744140625,51.19785571043247,51.25152199209936,4000
|
|
2022-07-26,51.03397750854492,51.48630966559123,50.87777134733818,51.48630966559123,13900
|
|
2022-07-27,52.32484817504883,52.54814083783,51.47193454426708,51.56776979565556,17900
|
|
2022-07-28,52.9295539855957,53.030178255310126,52.240516275149055,52.583596596307615,594100
|
|
2022-07-29,53.68088150024414,53.813131575029836,53.23525767875609,53.33109292064317,22500
|
|
2022-08-01,53.3138427734375,53.52275739105913,53.129842029144164,53.14900907798645,15600
|
|
2022-08-02,53.035926818847656,53.55438398197543,52.966928366606275,53.12984280051987,33900
|
|
2022-08-03,53.4480094909668,53.54192547308774,53.091512611695165,53.091512611695165,31300
|
|
2022-08-04,52.947757720947266,53.13942454339293,52.93817602490824,53.12408871169368,18000
|
|
2022-08-05,53.19693374633789,53.225686152268075,52.51651984976602,52.650685558302285,51600
|
|
2022-08-08,53.101104736328125,53.43268780690639,53.005273127188985,53.15860589525655,39600
|
|
2022-08-09,53.18159103393555,53.38859003692807,53.09246773255705,53.38859003692807,14700
|
|
2022-08-10,54.088172912597656,54.10733996157311,53.87734268534927,53.9252584799175,11100
|
|
2022-08-11,54.404422760009766,54.711088226627886,54.315295801087544,54.39483740782379,17300
|
|
2022-08-12,55.26788330078125,55.26788330078125,54.576926321104665,54.576926321104665,14800
|
|
2022-08-15,55.338802337646484,55.401096169545035,54.72738691526567,54.989013697756974,14300
|
|
2022-08-16,55.46817398071289,55.620548920346366,55.300466863424774,55.40109113379764,7700
|
|
2022-08-17,55.140419006347656,55.43941838785394,54.893170291124164,55.161505319085656,22800
|
|
2022-08-18,55.48733901977539,55.60713033574577,55.286086830582114,55.41067082279874,16000
|
|
2022-08-19,54.96025466918945,55.17971244923953,54.79829803725298,55.17971244923953,24400
|
|
2022-08-22,54.021087646484375,54.18400572759928,53.86775491729774,53.992338902180826,7500
|
|
2022-08-23,54.11692428588867,54.39483735140132,54.0076724743781,54.27025701903869,18500
|
|
2022-08-24,54.289424896240234,54.36608943611497,53.95400702403354,53.95400702403354,12400
|
|
2022-08-25,54.973670959472656,54.973670959472656,54.500256175200775,54.61525847084495,14300
|
|
2022-08-26,53.4048957824707,54.82609818522936,53.4048957824707,54.452349799086704,12700
|
|
2022-08-29,53.27455520629883,53.594637270952546,53.20651455360415,53.22568160400595,27200
|
|
2022-08-30,52.61234664916992,53.1145101711853,52.3871383935972,53.1145101711853,5300
|
|
2022-08-31,52.09485626220703,52.67943856094365,52.09485626220703,52.67943856094365,4000
|
|
2022-09-01,52.008602142333984,52.008602142333984,51.356937041352886,51.6233528313825,13500
|
|
2022-09-02,51.62525939941406,52.72734085960286,51.4048438385244,52.51650699451689,22400
|
|
2022-09-06,51.424015045166016,51.75942926153144,51.34255782915452,51.65401597620286,6400
|
|
2022-09-07,52.104427337646484,52.229011324045175,51.43359526839135,51.462347668785306,10200
|
|
2022-09-08,52.504058837890625,52.51651760397069,51.941520690335224,51.941520690335224,16500
|
|
2022-09-09,53.27168273925781,53.325349019038846,52.91901704823624,52.91901704823624,28600
|
|
2022-09-12,53.68568420410156,53.87735106793607,53.53235144418224,53.87735106793607,6700
|
|
2022-09-13,51.682762145996094,52.96692511224684,51.57734521018034,52.96692511224684,13200
|
|
2022-09-14,51.818843841552734,51.97026096247447,51.52942982354141,51.80734653728902,11400
|
|
2022-09-15,51.50739669799805,51.94439302724463,51.2611057613201,51.768062008858024,10400
|
|
2022-09-16,51.18634796142578,51.25151519644943,50.72347634342289,50.92855974506048,10600
|
|
2022-09-19,51.250892639160156,51.250892639160156,50.886770515240826,50.91470528551063,4900
|
|
2022-09-20,50.92818069458008,50.92818069458008,50.56790968997688,50.56790968997688,27300
|
|
2022-09-21,50.30302429199219,51.40117472573072,50.30302429199219,51.3221842098641,5100
|
|
2022-09-22,50.24522018432617,50.68833282526809,50.23077141826557,50.370448947952625,593000
|
|
2022-09-23,48.84940719604492,49.6576083379861,48.46313056552594,49.6576083379861,10200
|
|
2022-09-26,48.18376922607422,48.89660181242668,48.17413426766786,48.573900524352794,5600
|
|
2022-09-27,48.31767654418945,48.39184957085571,48.08744802599668,48.270475527220015,20300
|
|
2022-09-28,49.62293243408203,49.744306472895005,48.67987121861359,48.67987121861359,5900
|
|
2022-09-29,49.07289505004883,49.08926933774385,48.790651717625245,49.0150963132546,9600
|
|
2022-09-30,48.46120071411133,49.012205015274276,48.46120071411133,49.012205015274276,9400
|
|
2022-10-03,49.939849853515625,50.115171571313454,49.56898476226317,49.56898476226317,1900
|
|
2022-10-04,51.14107131958008,51.14107131958008,50.64016002893639,50.64016002893639,3800
|
|
2022-10-05,51.39057159423828,51.711347430037144,50.80393037827716,51.31447304469812,25600
|
|
2022-10-06,51.25666809082031,51.52253711340661,51.25666809082031,51.52253711340661,6700
|
|
2022-10-07,50.43402099609375,51.02548332788602,50.43402099609375,50.82318959212121,7000
|
|
2022-10-10,50.12480545043945,50.38393148455881,50.03040342232529,50.331912990592905,4400
|
|
2022-10-11,50.09109115600586,50.66135805169688,50.09109115600586,50.19416170969998,2800
|
|
2022-10-12,49.970680236816406,50.30686758338328,49.970680236816406,50.18741906677452,28500
|
|
2022-10-13,51.48786544799805,51.576487241146204,49.166336054133424,49.166336054133424,57200
|
|
2022-10-14,50.36948013305664,51.50616280557839,50.36948013305664,51.458958119284745,13600
|
|
2022-10-17,51.069786071777344,51.3674445603188,50.95997253065451,51.10253831685925,14600
|
|
2022-10-18,51.641990661621094,51.93097700040847,51.222958081849974,51.93097700040847,35400
|
|
2022-10-19,51.69304275512695,51.776850740998725,51.42235990094679,51.776850740998725,5500
|
|
2022-10-20,51.56492233276367,52.18046470105729,51.47822606928596,51.76721606398528,12900
|
|
2022-10-21,52.826839447021484,52.923167005785956,51.54566160242122,51.77685288798111,57000
|
|
2022-10-24,53.59746551513672,53.693796738809844,53.08692289098073,53.34701168290749,26100
|
|
2022-10-25,53.64466857910156,53.732327607465464,53.25549997470385,53.481873765662975,571100
|
|
2022-10-26,54.165809631347656,54.52800623161476,53.924987071894044,53.94425331760961,54600
|
|
2022-10-27,54.22361373901367,54.82085271670655,54.22072178080656,54.55113259929576,41200
|
|
2022-10-28,55.14836120605469,55.17725873472551,54.580019869346486,54.62722088101698,15900
|
|
2022-10-31,55.04240798950195,55.562585641315955,54.90754793340075,54.90754793340075,134700
|
|
2022-11-01,55.06166458129883,55.37955209321719,54.82084204487351,55.24468838610437,193300
|
|
2022-11-02,54.2823600769043,55.54330494816035,54.2823600769043,55.13872488508139,65600
|
|
2022-11-03,54.60988998413086,54.9364423839381,53.77086205057711,53.79783406028369,44300
|
|
2022-11-04,55.10020065307617,55.41808451101122,54.13016744265578,55.41808451101122,130900
|
|
2022-11-07,55.32176208496094,55.3737805841552,54.90369224377482,54.99424323679157,21000
|
|
2022-11-08,55.668540954589844,55.88046229759245,55.14836337014075,55.456615936926774,47600
|
|
2022-11-09,54.26310729980469,55.44699117053246,54.172556306268646,55.44699117053246,80400
|
|
2022-11-10,55.408451080322266,55.5047786275641,54.842035254450465,55.5047786275641,48100
|
|
2022-11-11,55.225433349609375,55.85156982492369,54.73415325048163,55.85156982492369,112200
|
|
2022-11-14,55.14836120605469,55.924772833445516,55.14836120605469,55.35065125607109,25600
|
|
2022-11-15,55.389190673828125,55.69744326708353,54.90754553753397,55.69744326708353,106800
|
|
2022-11-16,55.10020065307617,55.666612826219485,55.05685068287654,55.360289450292406,104600
|
|
2022-11-17,55.35065460205078,55.35065460205078,54.64167294847373,54.74378441531592,25600
|
|
2022-11-18,55.639644622802734,55.68781207624297,55.24758771538397,55.45662079357649,56700
|
|
2022-11-21,55.50477981567383,55.67817234414899,54.8690084361517,55.41808355143624,38100
|
|
2022-11-22,56.462284088134766,56.535494341120774,55.90935798429476,56.06348425247687,31600
|
|
2022-11-23,56.34284210205078,56.4873334187588,56.06830455817923,56.371739630460326,220100
|
|
2022-11-25,56.49600601196289,56.76669253136385,56.48733748774765,56.56440246860476,20000
|
|
2022-11-28,55.81303405761719,56.28215592468385,55.764870281520224,56.14055287960134,22900
|
|
2022-11-29,55.938262939453125,56.08082874592178,55.703220624862965,56.00569296107077,78500
|
|
2022-11-30,56.78596496582031,56.930456308685045,55.62038456327118,56.159824789423666,129900
|
|
2022-12-01,56.46806716918945,57.060492224146905,56.32357585249613,57.0267772161191,75600
|
|
2022-12-02,56.545135498046875,56.621234042205636,56.24651421304702,56.26578045801416,32100
|
|
2022-12-05,55.71670913696289,56.56440560001692,55.39882158531985,56.56440560001692,182900
|
|
2022-12-06,55.23506164550781,55.7504217688686,54.71488404211732,55.63001049075009,75000
|
|
2022-12-07,55.11947250366211,55.536575912819096,55.00387502114757,55.167636284046054,25800
|
|
2022-12-08,55.20616149902344,55.58184408100792,55.1194652358993,55.446984043850456,75600
|
|
2022-12-09,54.474063873291016,55.283227844696675,54.474063873291016,55.283227844696675,25400
|
|
2022-12-12,55.36992263793945,55.41808641508013,54.599291179706675,54.78231500270551,31800
|
|
2022-12-13,55.42772674560547,56.285054555620796,55.2832317255229,56.285054555620796,92500
|
|
2022-12-14,55.36028289794922,55.88045675615433,55.08092788867049,55.64926919132097,66900
|
|
2022-12-15,54.57039260864258,54.864196420661806,54.18025756951672,54.82084644979867,241100
|
|
2022-12-16,54.02130889892578,54.20625821121859,53.50209414003514,53.89608016089899,76400
|
|
2022-12-19,53.89541244506836,54.25374567941501,53.58550202167282,54.22469273172907,89800
|
|
2022-12-20,54.050376892089844,54.37965723501308,53.78210996638634,54.00195037844066,23800
|
|
2022-12-21,54.82514953613281,54.975261374346,54.5249221652824,54.679877393432015,29800
|
|
2022-12-22,54.389339447021484,54.73798965091653,53.61940665877345,54.73798965091653,27900
|
|
2022-12-23,55.019813537597656,55.05758163547208,54.42807762479838,54.53461003899255,32200
|
|
2022-12-27,55.29970169067383,55.344252753082934,55.081797157709744,55.27064873812509,36500
|
|
2022-12-28,54.50554656982422,55.371360617119436,54.50554656982422,55.32874913454583,41100
|
|
2022-12-29,54.8929443359375,55.114724314957385,54.728302321561245,54.737989101807955,41900
|
|
2022-12-30,54.98978805541992,54.99947483532904,54.534609149141346,54.8445196065998,42300
|
|
2023-01-03,54.10847854614258,55.047896681878285,53.641676989965866,55.047896681878285,76200
|
|
2023-01-04,54.02130889892578,54.321536226142236,53.74239100656302,54.089101570486996,95800
|
|
2023-01-05,53.96320343017578,54.15108703410102,53.73076877269276,53.87604089542259,52300
|
|
2023-01-06,54.84741973876953,55.018841004056995,54.37480687706342,54.46681280789788,23400
|
|
2023-01-09,54.29249572753906,55.25128012768694,54.20533317348704,55.25128012768694,110700
|
|
2023-01-10,54.30216979980469,54.428072066852515,53.90509682935269,54.36996247565573,77600
|
|
2023-01-11,54.68955993652344,54.68955993652344,54.33122299746813,54.65082020888117,95800
|
|
2023-01-12,54.844512939453125,55.09147038075328,54.5007061829556,54.970411507574276,99100
|
|
2023-01-13,54.87356948852539,55.01884162364484,54.51232872325457,54.68956131920811,36900
|
|
2023-01-17,54.73798751831055,55.19317012170885,54.670194836241535,54.97041851556885,86100
|
|
2023-01-18,53.6949348449707,54.970408673028416,53.69009145585468,54.9607255892198,56300
|
|
2023-01-19,53.86635971069336,54.0310017131795,53.55644926481537,53.61455885882647,62700
|
|
2023-01-20,54.27311325073242,54.302166197191454,53.63198299532795,53.80824763527034,46400
|
|
2023-01-23,54.28280258178711,54.72829838607111,54.21888535333673,54.34091217581612,52900
|
|
2023-01-24,54.37189865112305,54.419357218902135,53.876044175675005,54.26343036916805,47500
|
|
2023-01-25,54.4377555847168,54.4377555847168,53.91478034305519,54.18595474304109,91400
|
|
2023-01-26,55.12537384033203,55.12537384033203,54.58012487107955,54.74767069831751,38900
|
|
2023-01-27,54.52492141723633,55.05757977579143,54.52492141723633,55.03821360515947,31800
|
|
2023-01-30,53.997108459472656,54.61208599660017,53.93415547209031,54.39902116747372,71100
|
|
2023-01-31,54.73798751831055,54.73798751831055,53.943841504567175,54.069743783162814,31000
|
|
2023-02-01,54.25859451293945,54.69924693955876,53.79856852668743,54.69924693955876,42000
|
|
2023-02-02,53.35307693481445,54.22470246610267,53.0237965890416,54.22470246610267,106900
|
|
2023-02-03,53.178741455078125,53.614554135709064,53.12063186618613,53.57581440978107,37900
|
|
2023-02-06,53.16905975341797,53.23685242834304,52.975364813164745,53.091580299547196,50100
|
|
2023-02-07,53.82762145996094,53.84698762941016,53.03347181886287,53.275589575639756,44700
|
|
2023-02-08,53.52739715576172,53.798567876558174,53.430547830888706,53.585506750685525,138200
|
|
2023-02-09,53.43635940551758,53.934153484939294,53.419897052146666,53.81793798898132,35000
|
|
2023-02-10,54.457122802734375,54.53460225451556,53.721086482931135,53.721086482931135,40100
|
|
2023-02-13,54.64113235473633,54.66534560764231,54.369961655423076,54.53460364745162,28100
|
|
2023-02-14,54.42807388305664,54.9026226298491,54.25859218777362,54.52491951052583,30600
|
|
2023-02-15,54.089115142822266,54.27312703559612,53.79857452116682,54.27312703559612,58200
|
|
2023-02-16,53.61456298828125,54.10848164493399,53.61456298828125,53.80825795547958,29700
|
|
2023-02-17,53.35307693481445,53.43055270735989,53.15938196181436,53.35307693481445,15000
|
|
2023-02-21,53.00248336791992,53.356944859903365,52.96761909047088,53.03347219479737,23300
|
|
2023-02-22,52.76230239868164,53.192303781634564,52.67513985634189,53.01410694074042,17100
|
|
2023-02-23,53.01409912109375,53.24653007009998,52.68481886464882,53.2077903471245,34400
|
|
2023-02-24,52.770050048828125,52.90757497850446,52.46207548367895,52.73324989236054,20600
|
|
2023-02-27,52.810726165771484,53.09158366220613,52.70419375716359,53.09158366220613,25000
|
|
2023-02-28,52.23932647705078,52.98504961988893,52.16185071508548,52.98504961988893,29300
|
|
2023-03-01,52.40397262573242,52.4330255769678,52.05532243321142,52.07469229884305,33200
|
|
2023-03-02,52.7719841003418,52.86882971832353,52.157002973444904,52.297431705614876,23900
|
|
2023-03-03,53.178741455078125,53.24653412824031,52.46207130310462,52.72355891148319,55900
|
|
2023-03-06,53.488651275634766,53.488651275634766,53.130318050866094,53.24653353292715,15500
|
|
2023-03-07,52.69450759887695,53.44991380578818,52.561826065390655,53.44991380578818,81900
|
|
2023-03-08,52.394283294677734,52.75262024977952,52.07468976337693,52.70419374084624,331200
|
|
2023-03-09,51.755088806152344,52.801039257376836,51.6679262685503,52.539551644570714,47100
|
|
2023-03-10,51.27085876464844,52.130861575351894,51.13430546249184,51.77446418057497,24600
|
|
2023-03-13,51.14495849609375,51.832572068586174,50.68493252155455,50.69945899648519,30200
|
|
2023-03-14,51.5904541015625,51.91973441160337,51.05779575443213,51.49360477835994,39100
|
|
2023-03-15,50.767242431640625,50.87377482096556,50.188097251471575,50.651026958933095,119500
|
|
2023-03-16,51.10622024536133,51.17498086571529,50.12806236825853,50.12806236825853,57200
|
|
2023-03-17,50.370174407958984,51.106214426950885,50.31206851317052,51.057791616485964,98700
|
|
2023-03-20,51.289512634277344,51.444522190678256,50.431599207597145,50.431599207597145,64900
|
|
2023-03-21,51.981693267822266,52.15717565164287,51.70384677993133,51.78671242813824,83100
|
|
2023-03-22,51.09453201293945,52.108429365097564,51.09453201293945,51.94269435611496,26900
|
|
2023-03-23,50.909305572509766,51.679474145229186,50.63633090216273,51.348007824697305,23500
|
|
2023-03-24,51.289512634277344,51.41625073251363,50.373103842499624,50.655825862045944,76800
|
|
2023-03-27,51.876407623291016,52.09770748012385,51.5429888526714,51.55273994037039,42000
|
|
2023-03-28,52.17667007446289,52.322902903710066,51.82570533394981,51.82570533394981,26900
|
|
2023-03-29,52.59588623046875,52.62513205735733,52.33851254078784,52.469148115700726,23500
|
|
2023-03-30,52.74211120605469,52.84935084722901,52.498386101185766,52.84935084722901,23100
|
|
2023-03-31,53.161319732666016,53.161319732666016,52.86885034484372,52.86885034484372,41800
|
|
2023-04-03,54.38969039916992,54.52617585057869,53.795000601789184,53.795000601789184,49500
|
|
2023-04-04,53.73651123046875,54.4774376477424,53.51228457546358,54.4774376477424,29400
|
|
2023-04-05,54.41893768310547,54.44818350377997,53.86324477659145,53.86324477659145,33700
|
|
2023-04-06,54.24345779418945,54.54860135237449,54.23468479137708,54.545678257753664,18400
|
|
2023-04-10,54.457942962646484,54.506687244248134,54.27270948602981,54.27270948602981,35900
|
|
2023-04-11,54.652923583984375,54.94539299134574,54.50668702082855,54.623674039983044,19100
|
|
2023-04-12,54.79525375366211,55.1803398623052,54.76990539092334,54.91614194016247,32800
|
|
2023-04-13,55.276851654052734,55.276851654052734,54.6958103797201,54.88689001895774,20300
|
|
2023-04-14,55.023372650146484,55.29439481974629,54.81864447576165,55.228104543480896,20600
|
|
2023-04-17,54.89663314819336,55.14815684160279,54.72115080973111,55.05261703583211,26800
|
|
2023-04-18,55.01362609863281,55.062370371501686,54.85764219408265,55.052623004507765,36900
|
|
2023-04-19,54.7796516418457,54.98438355039638,54.64706736051131,54.85764545823641,26300
|
|
2023-04-20,54.75041198730469,54.79720753862023,54.37994875561927,54.52618531834912,22600
|
|
2023-04-21,54.769901275634766,54.96488208698653,54.634390188182486,54.96488208698653,28000
|
|
2023-04-24,55.14036560058594,55.2037327850493,54.80889933002809,54.80889933002809,14200
|
|
2023-04-25,54.70166778564453,55.06237993023271,54.63342504799137,55.06237993023271,15600
|
|
2023-04-26,53.80475997924805,54.44819419305438,53.70727141189424,54.44819419305438,24900
|
|
2023-04-27,54.3409538269043,54.401394204850504,53.56103047584799,54.03873334242247,13300
|
|
2023-04-28,54.70166778564453,54.885923177308065,54.272709184452914,54.272709184452914,20100
|
|
2023-05-01,54.760154724121094,54.91126681788028,54.5944234380658,54.60417080591319,61100
|
|
2023-05-02,53.795005798339844,54.59442385005682,53.46353950477793,54.59442385005682,18000
|
|
2023-05-03,53.50253677368164,54.13621982339844,53.483038318758815,53.81450461454684,66700
|
|
2023-05-04,53.024837493896484,53.42454654933889,52.898099387843935,53.42454654933889,43100
|
|
2023-05-05,53.902244567871094,54.13621858368702,53.64876837862893,53.65851946534205,47300
|
|
2023-05-08,53.999732971191406,54.21421225088472,53.93149024018897,54.21421225088472,13400
|
|
2023-05-09,53.92174530029297,54.180093324855775,53.83400411091785,53.83400411091785,18300
|
|
2023-05-10,53.86324691772461,54.17521474715291,53.55127908829631,54.17521474715291,93200
|
|
2023-05-11,53.57078170776367,53.63902444332278,53.29098277302114,53.62927335598567,66800
|
|
2023-05-12,53.65851974487305,54.001682132384076,53.4245420088883,53.81450366254623,16200
|
|
2023-05-15,53.6975212097168,53.79695850186535,53.522038822577834,53.785258684336014,75100
|
|
2023-05-16,52.95658874511719,53.60977393851758,52.95658874511719,53.60977393851758,20400
|
|
2023-05-17,53.38554000854492,53.531776544458076,52.88834248054947,53.190562919260174,16400
|
|
2023-05-18,53.43429183959961,53.44988911531531,52.927343189340874,53.25880947147351,69000
|
|
2023-05-19,53.64876174926758,53.921736359254666,53.56102057444128,53.58051902650817,8500
|
|
2023-05-22,53.356300354003906,54.00948557921889,53.356300354003906,53.68776665061673,18700
|
|
2023-05-23,53.12232208251953,53.47328308707718,53.04432826887357,53.38554190620034,44500
|
|
2023-05-24,52.9175910949707,53.133044732096,52.9175910949707,53.10282454610366,14300
|
|
2023-05-25,52.430137634277344,52.63486952637465,52.14741936995645,52.63486952637465,22100
|
|
2023-05-26,52.32291030883789,52.69045046109827,52.147431632696204,52.54714070619481,14400
|
|
2023-05-30,51.99143600463867,52.04505210096381,51.80620256316247,51.99143600463867,20300
|
|
2023-05-31,51.68922424316406,51.84520817225408,51.59173196313892,51.65022733115401,13000
|
|
2023-06-01,52.19617462158203,52.33266009905772,51.479622145884306,51.87445566557475,26900
|
|
2023-06-02,53.141815185546875,53.268553269355884,52.41063994033657,52.54712911002684,113700
|
|
2023-06-05,53.219810485839844,53.544452482305985,53.15644330163719,53.48303402775426,31600
|
|
2023-06-06,53.15156555175781,53.2129840037595,52.83959774887475,53.132067099208925,34100
|
|
2023-06-07,53.40504837036133,53.47329110806308,53.024837769180046,53.161323244583556,13400
|
|
2023-06-08,53.6975212097168,53.77551131569508,53.34655643543887,53.405048085185015,21500
|
|
2023-06-09,53.717010498046875,53.91199132163949,53.57077766956483,53.717010498046875,39900
|
|
2023-06-12,53.60002136230469,53.61951981578439,53.33679781875323,53.502532813855886,35900
|
|
2023-06-13,53.94124221801758,54.11574650792105,53.80475303480791,53.80475303480791,31500
|
|
2023-06-14,53.354347229003906,54.009481130062845,53.15644331982507,54.009481130062845,72100
|
|
2023-06-15,54.077728271484375,54.24345956019117,53.44404150171718,53.44404150171718,25600
|
|
2023-06-16,53.950992584228516,54.272707808012754,53.950992584228516,54.272707808012754,21400
|
|
2023-06-20,53.53944778442383,53.81380686552417,53.45126040294698,53.71582254737752,32000
|
|
2023-06-21,53.843204498291016,54.04897380662087,53.367972711532474,53.510052587625594,22700
|
|
2023-06-22,53.86280822753906,53.911800391583284,53.65017618024988,53.71582799754389,19200
|
|
2023-06-23,53.60803985595703,53.74521940239598,53.490457921561124,53.686430304129175,20200
|
|
2023-06-26,53.76481246948242,53.88239813180064,53.49045339979721,53.73541792283386,21900
|
|
2023-06-27,53.941200256347656,53.98039548658928,53.60804827501965,53.83341524211464,13500
|
|
2023-06-28,53.87260437011719,53.92159653343835,53.5296554890066,53.92159653343835,15300
|
|
2023-06-29,54.35273361206055,54.35273361206055,53.88240214137465,53.88240214137465,6900
|
|
2023-06-30,54.813262939453125,54.96318111507961,54.568298404750394,54.568298404750394,12600
|
|
2023-07-03,54.832862854003906,54.89165569043251,54.588877628939336,54.89165569043251,29600
|
|
2023-07-05,54.597694396972656,54.7544715430816,54.44189657070923,54.7544715430816,66400
|
|
2023-07-06,54.01958084106445,54.36743003567416,53.892198234998496,54.18615493234423,38100
|
|
2023-07-07,53.833404541015625,54.27042416939869,53.833404541015625,53.91179498591628,50600
|
|
2023-07-10,54.21555709838867,54.372334264049925,53.91179970460516,53.91179970460516,20100
|
|
2023-07-11,54.56829833984375,54.58397867159814,54.230249824102344,54.30373619413603,11200
|
|
2023-07-12,54.53890609741211,54.874016667663525,54.50951154815601,54.86226109067847,79000
|
|
2023-07-13,54.31354522705078,54.59868434782055,54.26357374016531,54.59770502778435,19800
|
|
2023-07-14,54.15186309814453,54.480114699713624,54.12736888573839,54.480114699713624,23100
|
|
2023-07-17,54.25474548339844,54.37233115431612,54.02937855426627,54.07837071488418,22000
|
|
2023-07-18,54.53890609741211,54.93085086418425,54.264547003389005,54.264547003389005,34700
|
|
2023-07-19,54.72508239746094,55.01414252822773,54.66629329401609,54.66629329401609,22500
|
|
2023-07-20,55.50896453857422,55.50896453857422,54.9896371881251,54.9896371881251,22900
|
|
2023-07-21,55.73335266113281,55.81271868843439,55.51386165707423,55.75392959233872,85800
|
|
2023-07-24,55.85779571533203,55.989095604569734,55.77352560963374,55.77352560963374,17900
|
|
2023-07-25,55.87934875488281,55.94989716399857,55.675538086479406,55.675538086479406,38700
|
|
2023-07-26,55.72452926635742,55.81271664513454,55.5961673465259,55.675537108783914,20700
|
|
2023-07-27,55.40999984741211,55.85191609460374,55.38354325798987,55.85191609460374,11100
|
|
2023-07-28,55.566776275634766,55.57755627039183,55.29731378533073,55.557958658564054,51700
|
|
2023-07-31,55.777442932128906,55.822517810696,55.62066578379658,55.763724978373105,13200
|
|
2023-08-01,55.738250732421875,55.97929799393824,55.51876346042956,55.84211844894304,22900
|
|
2023-08-02,55.58734893798828,55.78332130335208,55.48936462423737,55.67553631550889,21000
|
|
2023-08-03,55.57756042480469,55.82742158409577,55.37178735416271,55.499169971633926,16400
|
|
2023-08-04,55.3521842956543,55.9655749122884,55.3521842956543,55.82251572306197,13100
|
|
2023-08-07,55.86171340942383,55.94990079547345,55.58735431409716,55.58735431409716,67800
|
|
2023-08-08,56.63579559326172,56.63579559326172,56.15566723305592,56.15566723305592,30500
|
|
2023-08-09,56.85136795043945,57.1943167935515,56.66519625530178,56.66519625530178,21600
|
|
2023-08-10,56.84744644165039,57.32169889876389,56.792574627226884,57.00814460552611,12800
|
|
2023-08-11,57.35697555541992,57.43046566369755,56.8807644382445,56.8807644382445,20600
|
|
2023-08-14,57.605865478515625,57.605865478515625,57.30210808559406,57.43928763792558,13200
|
|
2023-08-15,56.97875213623047,57.302103377607644,56.90036169113167,57.302103377607644,14000
|
|
2023-08-16,56.80238342285156,57.3256281122461,56.723992969403106,56.98855514299782,20200
|
|
2023-08-17,56.624046325683594,57.135535437920616,56.5770165389972,56.91016849079911,10000
|
|
2023-08-18,56.884681701660156,56.95915112491388,56.19584233995967,56.36143709923219,14700
|
|
2023-08-21,56.90330123901367,57.07673429855666,56.606402859318,56.97874998374686,13300
|
|
2023-08-22,56.62796401977539,56.97875492439224,56.57015424086903,56.97875492439224,10100
|
|
2023-08-23,56.772979736328125,56.861167119142166,56.557413485564396,56.684792353514084,65900
|
|
2023-08-24,56.38104248046875,56.77298352300246,56.38104248046875,56.62600703375073,134800
|
|
2023-08-25,56.7279052734375,56.96894877882677,56.37123474561407,56.61619926821849,47600
|
|
2023-08-28,56.96504211425781,57.10613895450332,56.77298699216777,56.79258460617135,15800
|
|
2023-08-29,57.24331283569336,57.25017181302101,56.80237964687604,56.99834829174493,15200
|
|
2023-08-30,57.30405807495117,57.52256974359287,57.26290421546427,57.26290421546427,19100
|
|
2023-08-31,57.09731674194336,57.38049719539354,57.09731674194336,57.38049719539354,20200
|
|
2023-09-01,57.63427734375,57.752838596238895,57.458881895854766,57.46868257065617,81000
|
|
2023-09-05,57.41968536376953,57.844945679337535,57.30210343386804,57.72344273203239,33500
|
|
2023-09-06,57.253108978271484,57.29230419928734,56.90035946485283,57.29230419928734,21900
|
|
2023-09-07,57.534339904785156,57.73325027606429,57.32171157686608,57.32171157686608,12100
|
|
2023-09-08,57.97624969482422,58.22317288657208,57.78223968355445,57.78223968355445,86800
|
|
2023-09-11,57.92921829223633,58.357416613647146,57.92921829223633,58.23297569326333,26000
|
|
2023-09-12,58.468135833740234,58.5661238945034,58.07619480427452,58.07619480427452,130500
|
|
2023-09-13,58.183006286621094,58.3995518861064,58.03700536977066,58.3995518861064,57200
|
|
2023-09-14,58.74250030517578,58.77581587297867,58.53673097862479,58.54652791604332,13800
|
|
2023-09-15,57.978206634521484,58.62491662075572,57.978206634521484,58.62491662075572,19500
|
|
2023-09-18,58.07468795776367,58.251891546856776,57.88763367429331,57.88763367429331,17000
|
|
2023-09-19,57.998878479003906,58.035306894601135,57.59228853935093,58.035306894601135,14200
|
|
2023-09-20,57.45446014404297,58.2715795314952,57.45446014404297,58.094372193395834,16100
|
|
2023-09-21,56.3321533203125,56.90020003233756,56.3321533203125,56.85392843142745,37800
|
|
2023-09-22,56.56842803955078,56.83423906824913,56.469981179517454,56.54873791644272,18200
|
|
2023-09-25,56.72594451904297,56.72594451904297,56.25339283721715,56.36168663512645,25100
|
|
2023-09-26,56.11556625366211,56.529047570782595,56.036805761539945,56.46998095719793,12100
|
|
2023-09-27,56.312461853027344,56.460132137577936,55.83991018255312,56.34199515883609,12800
|
|
2023-09-28,56.893306732177734,57.1689609315687,56.38137482223252,56.40106494440428,159300
|
|
2023-09-29,56.393184661865234,57.23786942198038,56.25338593345507,57.23786942198038,24900
|
|
2023-10-02,56.3912239074707,56.66688189121883,56.01219934363942,56.46013746453094,30000
|
|
2023-10-03,55.574100494384766,56.24354964912882,55.40673632794528,56.04665217617347,31100
|
|
2023-10-04,56.0269660949707,56.07618952788366,55.50519094618036,55.652861244919244,19700
|
|
2023-10-05,56.00727462768555,56.21992270695585,55.623326602461205,56.00727462768555,37900
|
|
2023-10-06,57.02128982543945,57.19751323575843,55.67254830912103,55.820222355250145,35400
|
|
2023-10-09,57.257568359375,57.40917817898481,56.695429042097935,56.78501666277646,17900
|
|
2023-10-10,57.82856750488281,58.16329207440571,57.46430587402973,57.493842935359915,22800
|
|
2023-10-11,58.281429290771484,58.281429290771484,57.79903067915187,58.084531821630684,38800
|
|
2023-10-12,58.015621185302734,58.57677655946546,57.799033582816406,58.320812465578285,12000
|
|
2023-10-13,57.34321594238281,58.317852570509274,57.23885792024065,58.11406375110801,89100
|
|
2023-10-16,58.08157730102539,58.13867602467175,57.631667600102325,57.631667600102325,68600
|
|
2023-10-17,57.879756927490234,58.084529686990045,57.44953734398842,57.52337436164102,13500
|
|
2023-10-18,56.942535400390625,57.49384760541773,56.824398411994515,57.49384760541773,16900
|
|
2023-10-19,56.45029067993164,57.22803363773172,56.44044749619675,57.20834351475497,65900
|
|
2023-10-20,55.682395935058594,56.33215498612598,55.682395935058594,56.33215498612598,13800
|
|
2023-10-23,56.06633758544922,56.401062134680515,55.48450821185862,55.63316243026365,388000
|
|
2023-10-24,56.48967361450195,56.69641428233712,56.16479220318344,56.33215637869795,138500
|
|
2023-10-25,55.505191802978516,56.46013843385389,55.47368685256416,56.46013843385389,32200
|
|
2023-10-26,54.825889587402344,55.41658199268402,54.58961562969515,55.39689187029062,59600
|
|
2023-10-27,54.55516052246094,55.10154923018711,54.46163337710928,55.10154923018711,25100
|
|
2023-10-30,55.239376068115234,55.38704635660549,54.884961366927506,55.0030983488211,94700
|
|
2023-10-31,55.26890563964844,55.28367229194884,54.90464777938062,55.131078544169085,38000
|
|
2023-11-01,56.105716705322266,56.17463025035819,55.446110802898545,55.446110802898545,25100
|
|
2023-11-02,57.12958526611328,57.16896551361308,56.68657062601536,56.755484181386464,11100
|
|
2023-11-03,57.739959716796875,58.03923979139396,57.483991899547895,57.483991899547895,14000
|
|
2023-11-06,58.182987213134766,58.182987213134766,57.83349593800978,57.9171799096371,46100
|
|
2023-11-07,58.24205017089844,58.29619706984578,57.995929268594864,58.114066250158636,47300
|
|
2023-11-08,58.61615753173828,58.655537779133496,58.07469227432897,58.37003661877886,27000
|
|
2023-11-09,58.232208251953125,58.911500605081805,58.20267118929048,58.75398337440673,17700
|
|
2023-11-10,59.44607925415039,59.44607925415039,58.537400459885156,58.537400459885156,23500
|
|
2023-11-13,59.718780517578125,59.88811258362767,59.28560904572573,59.28560904572573,17900
|
|
2023-11-14,60.69341278076172,60.85486577068966,60.28977467268176,60.447291891554265,40200
|
|
2023-11-15,60.417762756347656,60.88047129051518,60.33506648725499,60.88047129051518,17100
|
|
2023-11-16,60.378379821777344,60.38822300516375,60.053498437423414,60.181482354487706,70700
|
|
2023-11-17,60.73279571533203,60.772175963106854,60.49652173969734,60.51621186358475,16300
|
|
2023-11-20,61.372703552246094,61.42192697775852,60.752477875370964,60.77216799667726,18800
|
|
2023-11-21,61.12657928466797,61.23191748454223,60.93952877587488,61.205336010025846,72500
|
|
2023-11-22,61.12657928466797,61.293939673244985,60.92968183801362,61.25456318831926,20700
|
|
2023-11-24,61.06358337402344,61.146279639468695,61.04782902190977,61.13643269995927,14200
|
|
2023-11-27,60.843055725097656,61.07736556403465,60.843055725097656,60.988761886740804,14200
|
|
2023-11-28,60.69341278076172,60.9099966095197,60.48666837964234,60.821392939184754,26900
|
|
2023-11-29,60.57035827636719,60.93264829085484,60.56051133674942,60.84108902774225,22100
|
|
2023-11-30,60.69341278076172,60.69341278076172,60.219873425873615,60.66387572031225,72900
|
|
2023-12-01,60.9296875,61.10591090012927,60.45713583742083,60.45713583742083,75300
|
|
2023-12-04,60.545738220214844,60.590038177244956,60.20609019429052,60.45713455064792,66200
|
|
2023-12-05,60.34392166137695,60.47682905310826,60.1273378188074,60.35869207029696,58500
|
|
2023-12-06,60.10272979736328,60.850939520706724,60.02397305335768,60.850939520706724,51800
|
|
2023-12-07,60.53589630126953,60.53589630126953,60.152932253073345,60.21101492090438,22400
|
|
2023-12-08,61.153167724609375,61.254570165294155,60.40791367709969,60.40791367709969,90300
|
|
2023-12-11,61.66804504394531,61.71136105553659,61.30378720518404,61.30378720518404,14700
|
|
2023-12-12,62.22822570800781,62.24889977420527,61.46820497291059,61.52038398757861,31300
|
|
2023-12-13,63.0069465637207,63.13492671996346,62.258740725699454,62.258740725699454,28400
|
|
2023-12-14,63.07488250732422,63.27276017356419,62.75394063070243,63.27276017356419,50700
|
|
2023-12-15,63.24322509765625,63.48934600052339,63.02663750137095,63.02663750137095,29400
|
|
2023-12-18,63.82950210571289,64.02690728540787,63.66171335065038,63.66171335065038,19800
|
|
2023-12-19,64.35262298583984,64.39210402811754,63.86899339585598,63.86899339585598,24900
|
|
2023-12-20,63.33600616455078,64.46118943446865,63.33600616455078,64.25391962477202,17300
|
|
2023-12-21,64.07626342773438,64.16509765570673,63.67159592099484,63.898602502028545,20800
|
|
2023-12-22,64.19469451904297,64.42170105751505,63.93807155664032,64.32300223512556,15000
|
|
2023-12-26,64.57962036132812,64.63883814427966,64.29338852666753,64.29338852666753,14600
|
|
2023-12-27,64.77703094482422,64.80170753606758,64.55791606780272,64.67833211008916,36600
|
|
2023-12-28,64.78689575195312,64.94086651912573,64.75728685790888,64.87572996432341,16200
|
|
2023-12-29,64.644775390625,64.8658631833459,64.40197039101695,64.8658631833459,27900
|
|
2024-01-02,64.0466537475586,64.32301351078934,63.70613634992116,64.2440514269409,78200
|
|
2024-01-03,63.50379180908203,63.88873004270142,63.42483726420637,63.75054264613362,71400
|
|
2024-01-04,63.563018798828125,64.20457249804824,63.55314665662033,63.55314665662033,78200
|
|
2024-01-05,63.97755813598633,64.21443683629668,63.69132625508551,63.74067943567597,49800
|
|
2024-01-08,64.92902374267578,64.92902374267578,64.02690878271679,64.02690878271679,33800
|
|
2024-01-09,64.98627471923828,65.17182730517055,64.71780668654246,64.71780668654246,31400
|
|
2024-01-10,65.59623718261719,65.70480814599746,65.17182547037721,65.17182547037721,124100
|
|
2024-01-11,65.96142578125,65.96142578125,65.14221131652774,65.8627269671208,32400
|
|
2024-01-12,65.96637725830078,66.27135946878515,65.83312967887014,66.24767686707226,45800
|
|
2024-01-16,65.75416564941406,66.02558554548934,65.52123279941694,65.80351129859233,50500
|
|
2024-01-17,65.37909698486328,65.50247239830932,65.15209044105563,65.467931198268,31600
|
|
2024-01-18,66.3759765625,66.3759765625,65.65546078985508,65.83312169747725,41000
|
|
2024-01-19,67.36298370361328,67.42220149939068,66.48455125846877,66.60299438026209,37000
|
|
2024-01-22,67.57024383544922,67.79725790379295,67.47351793543014,67.69855155132507,222800
|
|
2024-01-23,67.51103210449219,67.63933983187836,67.245523438496,67.63933983187836,26600
|
|
2024-01-24,68.16047668457031,68.70530446683152,68.12198210773872,68.2019306449494,38500
|
|
2024-01-25,68.64608764648438,68.78328105517389,68.18318131724729,68.6756965428545,76400
|
|
2024-01-26,68.44868469238281,68.7053076863808,68.35985800036718,68.53751891463682,28300
|
|
2024-01-29,69.0902328491211,69.0902328491211,68.4684234643646,68.58685904418235,36200
|
|
2024-01-30,69.23828887939453,69.26789777607033,69.03496491725237,69.0803647234727,33400
|
|
2024-01-31,68.29076385498047,69.10997090840668,68.29076385498047,68.85335546046012,242300
|
|
2024-02-01,69.60347747802734,69.60347747802734,68.72504504153143,68.86322491714392,40900
|
|
2024-02-02,71.5774917602539,71.86372368389547,70.71880351956845,70.7286756632083,99300
|
|
2024-02-05,71.96240997314453,72.19434880714611,71.27544903001076,71.8242225914763,255500
|
|
2024-02-06,71.7551498413086,72.44605679407896,71.38502353704413,72.44605679407896,100700
|
|
2024-02-07,72.7816162109375,72.82899646251707,71.96536863461527,72.03149917647349,228300
|
|
2024-02-08,72.87046813964844,72.99877588011299,72.69280721349197,72.80137819782308,228900
|
|
2024-02-09,73.28499603271484,73.28499603271484,72.82110327049801,72.97902741518361,78000
|
|
2024-02-12,73.24551391601562,73.83672792825311,73.01850737417602,73.34421273986926,105200
|
|
2024-02-13,72.4953842163086,72.85070598145356,71.92292806600796,72.12032569987204,160600
|
|
2024-02-14,73.66992950439453,73.66992950439453,72.84085030420185,73.17642782897376,130400
|
|
2024-02-15,74.18317413330078,74.2818729605672,73.64525159375884,73.93642330001583,114200
|
|
2024-02-16,73.89693450927734,74.50887169226306,73.78836355160496,74.39043612406559,79800
|
|
2024-02-20,72.96915435791016,73.77849676367339,72.59508227546898,73.68967008108066,2985800
|
|
2024-02-21,72.63357543945312,72.67305647845552,72.04137491489362,72.47565881368176,224400
|
|
2024-02-22,75.44654083251953,75.59261239303102,74.3016132963608,74.41018427065993,357300
|
|
2024-02-23,75.55511474609375,76.19666094433404,75.2096575252093,75.76238456048132,355300
|
|
2024-02-26,75.63406372070312,76.00912981167231,75.55510917597513,75.69328904204654,222200
|
|
2024-02-27,75.71302795410156,75.80186217353021,75.35770613686329,75.68341905770474,349200
|
|
2024-02-28,75.68341827392578,75.79198924641524,75.2886154221676,75.4761484710563,166600
|
|
2024-02-29,76.13743591308594,76.23416181727438,75.39718341909283,76.10782701816426,189300
|
|
2024-03-01,77.67715454101562,77.67715454101562,76.26573955999739,76.37431052240166,262700
|
|
2024-03-04,77.88443756103516,78.49538835435673,77.86370681603603,77.94365535205337,274000
|
|
2024-03-05,77.2823715209961,77.87457207248785,76.76024736959313,77.74625680733494,1948000
|
|
2024-03-06,77.99299621582031,78.42728007060911,77.7097312732903,78.06208614451512,717900
|
|
2024-03-07,79.38467407226562,79.4488316951098,78.56052723750257,78.59506843656199,274500
|
|
2024-03-08,77.9732666015625,79.97688224737215,77.59622757742771,79.71039464950702,283500
|
|
2024-03-11,77.015869140625,77.55872398778364,76.49275857712914,77.31197315366387,237100
|
|
2024-03-12,78.60494995117188,78.62469423604948,77.14023576511998,77.7956074666714,191600
|
|
2024-03-13,78.38780975341797,78.55559852744145,77.9732701245699,78.52598962970066,221600
|
|
2024-03-14,77.81534576416016,78.54573371434661,77.29223515810666,78.54573371434661,146700
|
|
2024-03-15,77.56857299804688,78.00976954538947,77.21325879619741,77.38104752239451,163500
|
|
2024-03-18,78.12911987304688,78.52950198952,77.88691750464614,78.24775468410117,235800
|
|
2024-03-19,78.6728744506836,78.6728744506836,77.14053978514791,77.61507161433927,149800
|
|
2024-03-20,79.52305603027344,79.52305603027344,78.39110381557605,78.7420604414778,261400
|
|
2024-03-21,79.82952117919922,80.3228335621105,79.73066259953684,80.25461985993101,191300
|
|
2024-03-22,79.90861511230469,80.175534045172,79.54283005233505,79.70100982175755,140000
|
|
2024-03-25,79.66146087646484,79.9580366155895,79.25613089450714,79.51316923568943,2148200
|
|
2024-03-26,79.23636627197266,79.98770509277598,79.11773144476375,79.86907026556707,568900
|
|
2024-03-27,79.38465118408203,79.70100315403477,78.75095164395644,79.70100315403477,271500
|
|
2024-03-28,79.30557250976562,79.41431922190233,78.90024248408753,79.23637074226289,171000
|
|
2024-04-01,79.19680786132812,79.66145142751236,78.78159735034764,79.36486818114042,213600
|
|
2024-04-02,78.7420654296875,78.77863865585508,77.97095791257696,78.3663922498659,354100
|
|
2024-04-03,79.16716766357422,79.49340779458107,78.32685834569367,78.49491870078441,231700
|
|
2024-04-04,78.10935974121094,80.20024854676019,78.00061303809241,79.90861308949975,232600
|
|
2024-04-05,79.5329360961914,79.81963125041635,78.32091349449651,78.54433523710922,237400
|
|
2024-04-08,79.23636627197266,79.66146497477139,78.99020409665209,79.66146497477139,131400
|
|
2024-04-09,78.90023803710938,79.48351650955215,77.84243534065791,79.48351650955215,188000
|
|
2024-04-10,78.34662628173828,78.7124113531538,77.70403414759829,77.8028927353675,117300
|
|
2024-04-11,79.74056243896484,79.80976420914106,78.36145978287298,78.8409318842466,594000
|
|
2024-04-12,78.41582489013672,79.07818569819098,78.06981607566259,78.9298940512945,186200
|
|
2024-04-15,77.22950744628906,79.17210465537191,76.92303602882387,79.00898459666298,282900
|
|
2024-04-16,77.1701889038086,77.67437750776939,76.8933818404346,77.16030832470723,405200
|
|
2024-04-17,76.23102569580078,77.71985558218968,75.92456179140777,77.6546135863982,192100
|
|
2024-04-18,75.7762680053711,76.85383947282875,75.73672306035975,76.39908391883888,190200
|
|
2024-04-19,73.95722961425781,75.62796751944012,73.6408776335206,75.59831069975009,258800
|
|
2024-04-22,74.81732940673828,75.25231629185606,73.81884021245777,74.66903773750018,512700
|
|
2024-04-23,76.0234146118164,76.20136308462659,75.14356036915117,75.28196389884504,289400
|
|
2024-04-24,75.84546661376953,76.67094750762031,75.4114678370957,76.64623097521455,126200
|
|
2024-04-25,75.24242401123047,75.29185707905395,73.55191717716262,73.86826920092221,272700
|
|
2024-04-26,76.18157958984375,76.36941616615883,75.3649988423834,75.56865188595405,169000
|
|
2024-04-29,76.15192413330078,76.43861929191165,75.6180787561384,76.43861929191165,209300
|
|
2024-04-30,74.98538208007812,76.51771660083625,74.98538208007812,76.19147647049262,150100
|
|
2024-05-01,74.65914154052734,76.0234156990588,74.34081341767894,74.91617990324625,245700
|
|
2024-05-02,75.50933837890625,75.56568784904177,74.41100265536137,75.24241943918925,128200
|
|
2024-05-03,76.93292236328125,77.15041576984196,76.4485100302128,76.78463071858747,151800
|
|
2024-05-06,78.24776458740234,78.24776458740234,77.16524536960445,77.32836542703956,347900
|
|
2024-05-07,78.33673095703125,78.49491071685848,78.01247451726715,78.38616401758378,384900
|
|
2024-05-08,78.32685852050781,78.5245756984174,77.7040350794816,77.90175979981804,170500
|
|
2024-05-09,78.53446960449219,78.56412642912031,78.04510937084592,78.34663299194419,244900
|
|
2024-05-10,78.6432113647461,79.13751185718968,78.3960611185243,78.88047348923948,223500
|
|
2024-05-13,78.44548034667969,79.0089825611445,78.2477631825408,79.0089825611445,443700
|
|
2024-05-14,78.9101333618164,78.97933513173604,78.07971212278095,78.17857071660508,343200
|
|
2024-05-15,80.40291595458984,80.4127965334051,79.1978096634702,79.25613524818657,156200
|
|
2024-05-16,79.93827056884766,80.5709745508838,79.88883750614035,80.41279478416156,125800
|
|
2024-05-17,79.82952117919922,80.10632821922435,79.42419119742944,80.10632821922435,207500
|
|
2024-05-20,80.27438354492188,80.46222011424636,79.86906113089486,79.91848664642583,157100
|
|
2024-05-21,80.50177001953125,80.50177001953125,79.9600201762376,80.04701451948665,285700
|
|
2024-05-22,80.39302825927734,80.6797234373971,79.96891761063158,80.60063355189648,170800
|
|
2024-05-23,80.55120849609375,81.52003320058566,80.16564718765528,81.4112864930001,235900
|
|
2024-05-24,81.3816146850586,81.43104774028596,80.5828265942881,80.76867949539546,145500
|
|
2024-05-28,81.79683685302734,81.9154716770244,81.29265582149911,81.74741133318166,410800
|
|
2024-05-29,81.5694580078125,81.8858099771941,81.2036729791045,81.27287473670592,1966100
|
|
2024-05-30,80.3040542602539,81.11074692108767,80.02229938396965,81.06527363301835,579700
|
|
2024-05-31,80.49188232421875,80.53142726474806,78.85080877559619,80.53142726474806,716100
|
|
2024-06-03,81.0059585571289,81.08504089532052,79.98770085706013,80.99607043644515,662300
|
|
2024-06-04,81.09493255615234,81.23333608206228,80.49188538936198,80.97630527247324,192000
|
|
2024-06-05,82.94361877441406,82.94361877441406,81.59912091855674,81.77706938602098,575600
|
|
2024-06-06,82.84476470947266,83.27974400955677,82.48886775513219,83.0721387099293,327200
|
|
2024-06-07,82.93373107910156,83.46757648423504,82.46908743709133,82.75578261072374,264800
|
|
2024-06-10,83.44781494140625,83.53678541201259,82.7459015864073,82.83487959944078,415500
|
|
2024-06-11,84.11016845703125,84.11016845703125,82.9436190645575,83.36871776374097,320300
|
|
2024-06-12,85.20751953125,85.70182001342701,84.63412916174224,84.93071246801915,653700
|
|
2024-06-13,85.96875,86.16152691111904,85.35581460807977,86.12692979498371,365200
|
|
2024-06-14,86.43338775634766,86.43338775634766,85.67216828718445,85.88965417664019,706200
|
|
2024-06-17,87.36267852783203,87.69879926840683,86.22083796605841,86.58168278408597,583300
|
|
2024-06-18,87.61970520019531,87.61970520019531,87.09574786929666,87.35278624494725,746400
|
|
2024-06-20,86.96723175048828,88.21287113058501,86.41559371631644,88.08434817258386,835300
|
|
2024-06-21,86.36418151855469,86.86243423623091,86.01817268683509,86.76950399501854,297100
|
|
2024-06-24,85.27487182617188,86.530395319187,85.26992008318253,86.2147820907258,656500
|
|
2024-06-25,86.42254638671875,86.48685865467313,85.58157290255626,85.72998176408805,425600
|
|
2024-06-26,86.77873992919922,86.81337194062854,86.19500786558717,86.35330514363517,392700
|
|
2024-06-27,87.04586791992188,87.26352570989249,86.60064130553532,86.79852231694782,338900
|
|
2024-06-28,86.53137969970703,87.97587702948299,86.46212323692285,87.19426406469678,836300
|
|
2024-07-01,87.0656509399414,87.12501146827972,85.84970365758701,86.72926454817272,576600
|
|
2024-07-02,87.59002685546875,87.59002685546875,86.47400508531871,86.57096414244846,398600
|
|
2024-07-03,88.3122787475586,88.3122787475586,87.47229402181564,87.51087383789465,236100
|
|
2024-07-05,89.21260070800781,89.26207284265612,88.41120345574333,88.4309877805699,752700
|
|
2024-07-08,89.47974395751953,89.56384055316221,89.10377382595415,89.43027181966458,856900
|
|
2024-07-09,89.66771697998047,90.09315167968585,89.35111493938959,89.9645346954542,919700
|
|
2024-07-10,90.66700744628906,90.66700744628906,89.7567774005678,90.02390734175525,775400
|
|
2024-07-11,88.77728271484375,90.61752696470968,88.38152826013742,90.5482705012652,781800
|
|
2024-07-12,89.03451538085938,89.90517667804723,88.56950446956829,88.69812900577374,441000
|
|
2024-07-15,89.36100769042969,90.08326007986057,88.90589274507936,89.59845732531078,493100
|
|
2024-07-16,89.20271301269531,89.75676469279792,88.78716670423036,89.69740416946921,480800
|
|
2024-07-17,86.19500732421875,87.54056814692883,86.19500732421875,87.53067220824123,1060300
|
|
2024-07-18,85.91795349121094,87.13489701575762,85.05620690059305,87.13489701575762,639800
|
|
2024-07-19,85.43315887451172,86.50169355485582,85.21549356388002,85.91795408103555,371900
|
|
2024-07-22,86.70947265625,86.95681825546303,85.9674358586109,86.38297465367552,452900
|
|
2024-07-23,86.96672058105469,87.67907716685602,86.68969469732956,86.77873549636011,453800
|
|
2024-07-24,83.88972473144531,86.0762586723738,83.65227509693217,85.86848929862633,1035000
|
|
2024-07-25,82.87067413330078,84.59219744136566,82.00001276726287,83.85016062170456,585700
|
|
2024-07-26,83.82048034667969,84.37453208980956,83.38514966371257,83.77100820601929,428300
|
|
2024-07-29,83.61270141601562,84.55261159435706,83.419772166845,84.21622523103925,387700
|
|
2024-07-30,82.3660888671875,84.24591702969,81.78235684558973,84.02825168319964,398600
|
|
2024-07-31,85.08688354492188,85.32928494220805,83.98174664172137,84.3745270330827,343500
|
|
2024-08-01,83.56324005126953,86.60064384284834,82.8212032206064,85.98723156046911,2496800
|
|
2024-08-02,81.32722473144531,82.0742132236285,80.1409577903676,81.45584926566926,3587500
|
|
2024-08-05,78.73505401611328,79.92230988900961,75.93509998360611,75.99446051273429,6040000
|
|
2024-08-06,80.00145721435547,81.51026680381285,78.86465484403523,79.49687010363452,1315300
|
|
2024-08-07,79.2198486328125,81.86149783475956,79.07143976282238,81.33712636939802,757300
|
|
2024-08-08,81.91095733642578,81.9703178559078,79.9618730972993,80.87210295516535,539100
|
|
2024-08-09,82.73216247558594,83.02897267900232,81.77246029958944,81.93075756506705,493400
|
|
2024-08-12,83.13780212402344,83.56818105388379,82.51449392749582,82.99928919146174,282900
|
|
2024-08-13,85.06710052490234,85.06710052490234,83.82047661004452,83.82047661004452,605800
|
|
2024-08-14,85.58157348632812,85.88827960010123,84.77028025926032,85.30454763538619,738200
|
|
2024-08-15,87.58013153076172,87.58013153076172,86.3384592680719,86.63032528046841,822900
|
|
2024-08-16,87.45150756835938,87.65927696141199,86.9370320543798,87.11512118390898,410400
|
|
2024-08-19,88.44088745117188,88.47056771385878,87.01617445509403,87.3624643154767,14305300
|
|
2024-08-20,88.43099212646484,88.93557924080102,88.06492548627386,88.43099212646484,1089300
|
|
2024-08-21,88.87621307373047,89.16313484412584,88.24300901092272,88.54971510586114,277900
|
|
2024-08-22,87.81757354736328,89.5390966061315,87.55043610387214,89.35111155688867,602700
|
|
2024-08-23,88.65855407714844,89.074092857643,87.77800437869593,88.39141661226739,502300
|
|
2024-08-26,87.91651916503906,88.77134397396198,87.53066063950597,88.7080280908646,487000
|
|
2024-08-27,88.27269744873047,88.40131444114391,87.27341912801514,87.57023686237052,221300
|
|
2024-08-28,87.54055786132812,88.26280278448169,86.84798565397186,88.18365038106006,309900
|
|
2024-08-29,87.08543395996094,88.39141840252951,86.91724076660017,87.65927755325023,549300
|
|
2024-08-30,88.30237579345703,88.31721592501343,87.05575190400066,87.73842814914865,423800
|
|
2024-09-03,85.5321044921875,87.7780067418554,85.03741329778875,87.75821486698185,2640100
|
|
2024-09-04,85.21549987792969,85.79428765223778,84.59219170907213,84.87911349903816,474900
|
|
2024-09-05,84.94837188720703,85.86849780402147,84.55261742489324,84.87911542243125,1226600
|
|
2024-09-06,83.02896881103516,85.0769900675944,82.74204701056017,84.94837307361125,374000
|
|
2024-09-09,84.20632934570312,84.27558580574538,83.26641916678855,83.86993543379218,526300
|
|
2024-09-10,84.75049591064453,84.85932102486669,83.64238495878733,84.49325438552998,365400
|
|
2024-09-11,86.79852294921875,86.96671614885298,83.6028144142242,84.9681594351667,416500
|
|
2024-09-12,87.85716247558594,88.05503594149216,86.66000309716995,86.95682084441817,521600
|
|
2024-09-13,88.1341781616211,88.38152373961282,87.68895159220321,87.906616908578,372900
|
|
2024-09-16,87.8472671508789,87.85716308875995,87.14975072384968,87.72853854147321,302100
|
|
2024-09-17,87.70875549316406,88.41121612518337,87.24374453502995,88.35185559380933,296600
|
|
2024-09-18,87.41193389892578,88.67834216852386,87.33278149497873,87.91652103860238,331000
|
|
2024-09-19,89.62813568115234,89.92495337973594,88.92567517945132,89.36100579113722,656300
|
|
2024-09-20,89.56878662109375,89.87549274672216,88.97515869635966,89.549002294571,470400
|
|
2024-09-23,90.04306030273438,90.07276320377593,89.62719702571522,89.88463475831837,410700
|
|
2024-09-24,90.26090240478516,90.26090240478516,89.3796734287183,90.0826774231526,351300
|
|
2024-09-25,90.35000610351562,90.56783746388065,90.15198171453626,90.41931539507301,796600
|
|
2024-09-26,90.16187286376953,91.05299767520255,89.82027438987473,90.90447561427274,622500
|
|
2024-09-27,89.448974609375,90.15197854003328,89.26085371271274,90.15197854003328,344500
|
|
2024-09-30,89.74600982666016,89.81531910889605,88.79547928993436,89.1024193178154,479200
|
|
2024-10-01,89.08262634277344,89.80542211631867,88.61726074805887,89.68661051198013,624100
|
|
2024-10-02,89.42916870117188,89.63709655342886,88.6964694759598,89.00340951203269,354600
|
|
2024-10-03,89.41927337646484,89.785626799575,89.08263040994152,89.30046176670183,325400
|
|
2024-10-04,90.7856674194336,90.82527380744584,89.7163176055412,90.23118554140822,505300
|
|
2024-10-07,90.1420669555664,90.71634818759092,89.89453272322604,90.52821975368576,649100
|
|
2024-10-08,91.23121643066406,91.31042919832358,90.49851721517685,90.57772998283636,392200
|
|
2024-10-09,92.02333068847656,92.0926399729148,91.06091745076542,91.23121810562922,682000
|
|
2024-10-10,91.78569793701172,92.06294264569199,91.50846078247736,91.94412348482902,324400
|
|
2024-10-11,92.74613952636719,92.77584243044188,91.67678965479925,91.67678965479925,446100
|
|
2024-10-14,93.29071044921875,93.42932902652238,93.0134732946115,93.14218838663747,590900
|
|
2024-10-15,92.29066467285156,93.4471439111412,92.03322694938024,93.36991788200163,666300
|
|
2024-10-16,92.74613952636719,92.86495869681247,92.09265297428446,92.51841222569689,386200
|
|
2024-10-17,93.12239074707031,93.75607784230549,93.06297738841661,93.56794938916984,719100
|
|
2024-10-18,93.1421890258789,93.35011689326137,92.86495186936895,93.26100818758859,540900
|
|
2024-10-21,93.23131561279297,93.35012723351727,92.62733136028844,93.12239992436449,798200
|
|
2024-10-22,92.95406341552734,93.16199128926365,92.49860127960787,92.73623961028896,375200
|
|
2024-10-23,92.07283782958984,92.76593826444669,91.53816294126456,92.52829994464933,448400
|
|
2024-10-24,92.01343536376953,92.24117020663147,91.55797323219177,92.24117020663147,343500
|
|
2024-10-25,91.77580261230469,92.69663034117599,91.64707996531611,92.4787989885608,393100
|
|
2024-10-28,92.1025390625,92.35799760770323,91.98372745889955,92.27086809117681,336000
|
|
2024-10-29,92.45899200439453,92.6520684207033,91.7510476626444,92.00352988269556,731900
|
|
2024-10-30,91.82530975341797,92.31543032254346,91.18171914711128,91.73620104311135,853900
|
|
2024-10-31,89.92424774169922,91.1520155844153,89.9044483242675,91.1520155844153,821800
|
|
2024-11-01,90.5183334350586,91.4688641610061,90.45892762535773,90.77577120067356,1285000
|
|
2024-11-04,90.09256744384766,90.66190077616422,89.88463957127725,90.52823016017392,512100
|
|
2024-11-05,91.57776641845703,91.57776641845703,90.37970158892166,90.38960507380172,466900
|
|
2024-11-06,94.50857543945312,94.50857543945312,93.11545495021645,94.063016802573,1101800
|
|
2024-11-07,95.0927505493164,95.216517664116,94.67689485658464,94.81551342082857,716200
|
|
2024-11-08,95.93437194824219,96.26111896654575,95.31058836669096,95.31058836669096,3212800
|
|
2024-11-11,95.78585052490234,96.39973817965262,95.56801917792174,96.39973817965262,4658500
|
|
2024-11-12,95.59772491455078,96.00367713322156,95.08879458603576,95.95417481853484,1204200
|
|
2024-11-13,95.6175308227539,96.02349062313782,95.44920934392707,95.69674359660627,893500
|
|
2024-11-14,94.50857543945312,95.63733103675233,94.43926615029075,95.63733103675233,642800
|
|
2024-11-15,92.97386932373047,93.93231671825872,92.61741938593079,93.75607848978277,822000
|
|
2024-11-18,93.02337646484375,93.30062119517216,92.42929572243301,92.99367356084518,667400
|
|
2024-11-19,93.686767578125,93.69666350934267,92.49859862130474,92.66692010175683,613400
|
|
2024-11-20,93.83528137207031,93.85508834264651,92.75603565419073,93.75607615220325,580600
|
|
2024-11-21,94.577880859375,94.85512555882819,93.45902879319935,94.33034661475817,731700
|
|
2024-11-22,94.63729095458984,94.89472112113786,94.35015033422901,94.63729095458984,508100
|
|
2024-11-25,94.577880859375,95.29078069253478,94.16698066095923,95.05314993286339,945900
|
|
2024-11-26,95.7363510131836,95.79575681713882,94.87492908510282,94.87492908510282,632500
|
|
2024-11-27,95.16206359863281,95.71653787755857,94.80561368956755,95.59772627730047,629800
|
|
2024-11-29,95.87496948242188,96.10269676675436,95.44921026155467,95.44921026155467,328900
|
|
2024-12-02,95.8155517578125,96.24329769957558,95.69178463592343,96.15220225750647,736200
|
|
2024-12-03,96.3205337524414,96.36905403482719,95.85516811705389,95.95418786818465,595300
|
|
2024-12-04,97.2413558959961,97.3007616999111,96.76609435638406,96.83540364566689,604200
|
|
2024-12-05,97.17205047607422,97.4987975189097,96.98392201732416,97.2512632538791,792300
|
|
2024-12-06,97.72651672363281,97.78691967222169,97.21659678420738,97.29086159005745,613600
|
|
2024-12-09,96.13240051269531,97.55820025167934,96.01358890387733,97.54829676622916,2861000
|
|
2024-12-10,95.41950988769531,96.28092428346966,95.27098781989575,96.24131789511337,5200200
|
|
2024-12-11,96.52845764160156,96.60767041757273,95.98388680362847,96.16211177249056,532700
|
|
2024-12-12,95.75614929199219,96.32052708529879,95.75614929199219,96.32052708529879,722100
|
|
2024-12-13,96.8056869506836,97.37006471394142,96.3898312417874,97.03342177459083,513000
|
|
2024-12-16,97.57799530029297,97.75622024589006,97.18193902628329,97.34035700340009,557800
|
|
2024-12-17,96.51856231689453,96.93441806213796,96.0086347897162,96.93441806213796,756000
|
|
2024-12-18,93.37982940673828,96.87501223305466,93.35012650179003,96.74629712689666,893500
|
|
2024-12-19,93.61744689941406,94.70659597838444,93.50853123610253,94.54817044842399,650700
|
|
2024-12-20,94.63729095458984,95.67693021367694,93.36496135510194,93.47883254268763,580000
|
|
2024-12-23,95.65225982666016,95.72170935204944,94.30294827387064,94.8089344290938,656800
|
|
2024-12-24,96.77337646484375,96.77337646484375,95.91914351158627,96.039194681149,557000
|
|
2024-12-26,96.84282684326172,97.03133594497103,96.17809457961299,96.47573216346746,487000
|
|
2024-12-27,95.8308334350586,96.26737761429138,95.01331226378522,96.26737761429138,740200
|
|
2024-12-30,94.74940490722656,95.40422118179676,94.00034165625334,94.56089581555993,561800
|
|
2024-12-31,94.26325988769531,95.03613657977374,94.03109788757057,94.97760217440826,570200
|
|
2025-01-02,94.79901885986328,95.72170974059807,94.04499003155418,95.04705396146478,872600
|
|
2025-01-03,96.12847900390625,96.26737804893831,95.3050006873374,95.45382325542326,754400
|
|
2025-01-06,96.80313873291016,97.37759038740495,96.48565410700623,96.84282525732696,1094700
|
|
2025-01-07,95.4935073852539,97.27936301867223,95.24547230113636,97.27936301867223,1007300
|
|
2025-01-08,95.88045501708984,96.07888008456294,95.0053909320503,95.83084496550602,712900
|
|
2025-01-10,94.82877349853516,95.5470821205424,94.22356729844276,95.4637426970862,1046000
|
|
2025-01-13,94.67994689941406,94.77915941318888,93.6481201034109,93.75725613939207,665700
|
|
2025-01-14,94.74940490722656,95.14626256732089,93.99537610999035,95.12641552112953,743600
|
|
2025-01-15,96.5054931640625,96.63546785561167,95.77131138912644,96.26738158802955,826500
|
|
2025-01-16,96.80313873291016,97.28928541051262,96.68407915965973,97.04125030998047,647700
|
|
2025-01-17,97.87464904785156,98.01354809414462,97.28928229324765,97.71590295527074,743500
|
|
2025-01-21,99.2735595703125,99.40254265839184,98.45504682111233,98.7080398817271,1650600
|
|
2025-01-22,99.94821166992188,100.23593326515949,99.67437997832428,99.99782171267759,1106800
|
|
2025-01-23,100.6427230834961,100.6427230834961,99.57120965095956,99.87877074811284,986200
|
|
2025-01-24,100.53358459472656,101.05941777493692,100.19129495907977,100.74193316220065,948500
|
|
2025-01-27,97.41826629638672,97.57700482102095,96.44596539381692,96.7356702029975,1847600
|
|
2025-01-28,98.62867736816406,98.69812689097219,97.07100972766838,97.86472504784437,824600
|
|
2025-01-29,98.32111358642578,98.97592989347808,97.80520390131268,98.5294621651886,602200
|
|
2025-01-30,99.8886947631836,100.03751733556254,98.9560803744106,99.4719976160669,747500
|
|
2025-01-31,99.25372314453125,100.75185721695715,99.18427362167337,100.01766789596786,1684000
|
|
2025-02-03,99.20410919189453,99.52655933987499,97.38849814598403,97.53731313951195,2003800
|
|
2025-02-04,99.82917022705078,99.9680692781281,99.05529435320929,99.32317650130881,1096600
|
|
2025-02-05,101.11894226074219,101.22807830437071,100.29546395679239,100.39468404694934,1280200
|
|
2025-02-06,102.06148529052734,102.06148529052734,101.19832042076699,101.6745511415318,1253300
|
|
2025-02-07,101.22808074951172,102.27974711959293,101.05941870325913,102.09124559648781,1491700
|
|
2025-02-10,101.98210906982422,102.09719468777344,101.42651288740686,101.63486145581336,928600
|
|
2025-02-11,102.0813217163086,102.15077123919501,101.30745344145133,101.57532800989027,4344200
|
|
2025-02-12,101.59517669677734,101.77376226843073,100.75185888541482,100.9006738872673,1453000
|
|
2025-02-13,102.44841003417969,102.45832598724219,101.39673616345759,101.70430480528123,951600
|
|
2025-02-14,102.24998474121094,102.60715588217032,102.04163617055636,102.41865435791924,785700
|
|
2025-02-18,102.2599105834961,102.63097163758083,101.77376390761042,102.57739520827886,924800
|
|
2025-02-19,102.27974700927734,102.27974700927734,101.57532825560249,101.85313391725045,995300
|
|
2025-02-20,101.1090316772461,101.8630529303606,100.48397838155289,101.8630529303606,1468600
|
|
2025-02-21,99.12474822998047,101.26776749804817,98.88662909063825,101.26776749804817,1414600
|
|
2025-02-24,98.35086822509766,99.8490022434046,98.15244318679463,99.64065368235741,1096100
|
|
2025-02-25,98.1623764038086,98.65844661798684,96.86266729544869,98.38064850915595,1198700
|
|
2025-02-26,99.1644287109375,99.97798352597661,98.53144265921735,98.71796856429827,999700
|
|
2025-02-27,97.22975158691406,100.03751051572996,97.16030206712918,99.90852742939379,1651200
|
|
2025-02-28,99.01560974121094,99.14458526143399,96.85274348016422,97.29920360891569,1095200
|
|
2025-03-03,96.8924331665039,99.4918361182688,96.19793035868528,99.31325054705033,1447100
|
|
2025-03-04,95.34468841552734,96.92219554609281,94.12435999454175,96.01934417253975,1991300
|
|
2025-03-05,96.45588684082031,96.87159237926556,94.94782925738927,95.62248500378101,1223300
|
|
2025-03-06,93.9457778930664,95.54312455953612,93.40605478141528,94.88830825527522,1671700
|
|
2025-03-07,93.79695892333984,94.32279215001337,91.61424539465975,93.67789934450718,1842200
|
|
2025-03-10,91.38605499267578,92.64606999967533,90.34430452047317,92.24921988591312,2167000
|
|
2025-03-11,91.25706481933594,92.53592750361791,90.52287557393788,91.18761530362849,1287100
|
|
2025-03-12,92.20952606201172,93.14114124350561,91.25707223939646,92.7849617091919,1030100
|
|
2025-03-13,91.03880310058594,92.2392920482611,90.6220983895355,92.2392920482611,795900
|
|
2025-03-14,93.1222915649414,93.23142760631013,91.78290363928795,92.03093872068415,1005000
|
|
2025-03-17,93.81678771972656,94.28309488860519,92.9238674731582,93.02307999284022,1182700
|
|
2025-03-18,92.56670379638672,93.41002163569804,92.25913512036068,93.33064858579257,1019700
|
|
2025-03-19,93.74734497070312,94.46168727510128,92.46252495985311,92.8544170902054,938500
|
|
2025-03-20,93.6382064819336,94.61546536327553,93.0627708134248,93.14213629117852,768400
|
|
2025-03-21,93.4794692993164,93.7175808748575,92.59646495264728,92.92387309991035,1060100
|
|
2025-03-24,96.2120590209961,96.45062383570313,94.92976081820782,95.07886667133924,1067200
|
|
2025-03-25,96.6891860961914,96.75876781463612,96.05300821788593,96.56990748390821,963600
|
|
2025-03-26,94.661376953125,96.65936961277194,94.23394421613729,96.51026375868994,908900
|
|
2025-03-27,93.84626770019531,95.10868100726515,93.55799842261659,94.06494767754351,841100
|
|
2025-03-28,91.63951873779297,93.69715807825871,91.36119188344406,93.5082901768771,1073700
|
|
2025-03-31,91.97749328613281,92.15641879223054,89.19521038772773,89.8999765167347,1161700
|
|
2025-04-01,92.62361145019531,93.00133969485569,90.95364262648661,91.57987809143793,831800
|
|
2025-04-02,93.577880859375,94.31346012834652,91.23197202810923,91.2667666801567,1201900
|
|
2025-04-03,88.12065887451172,90.14847863409061,87.88706148857092,89.22403150228021,1338700
|
|
2025-04-04,81.82845306396484,85.235985292034,81.79266493184315,84.830416796674,3480000
|
|
2025-04-07,82.98152923583984,86.12265636364661,77.78275517001586,78.6972598643537,3329700
|
|
2025-04-08,82.16643524169922,87.39502196889462,80.92389907545412,86.77872888409395,1935900
|
|
2025-04-09,91.37113189697266,91.95761287378323,81.47060526327506,82.09684072110203,2444000
|
|
2025-04-10,87.7826919555664,89.65147118855633,85.3175044680768,89.2538581017177,1261400
|
|
2025-04-11,89.2836685180664,89.50235607239246,86.78865405055073,87.46459395308669,2036600
|
|
2025-04-14,89.68128967285156,90.95364546706405,88.85127644121825,90.81448202606198,1260100
|
|
2025-04-15,89.98943328857422,90.9635849278154,89.78068813384508,89.84032743981383,1111000
|
|
2025-04-16,87.73298645019531,89.18426762847614,86.47354604052835,88.55802461341216,723500
|
|
2025-04-17,87.73298645019531,88.56697354237185,87.31052116491685,88.19023880084504,530000
|
|
2025-04-21,85.41690063476562,86.97355171745434,84.35329005304281,86.71907602050746,840300
|
|
2025-04-22,87.8622055053711,88.45862127186233,86.35823943738782,86.50038331174848,842700
|
|
2025-04-23,90.14848327636719,92.04608104698224,89.84032916066954,90.9834639112775,1086400
|
|
2025-04-24,92.27569580078125,92.36515475300118,89.89996756321621,90.06895063996801,949600
|
|
2025-04-25,93.45858764648438,93.5977586603914,92.06695334579567,92.35522261774923,973600
|
|
2025-04-28,93.54805755615234,94.15242880785175,92.32539870924519,93.70709823174573,4215600
|
|
2025-04-29,94.22399139404297,94.3233927578366,92.98244886979697,93.04109468853629,1731500
|
|
2025-04-30,94.00531005859375,94.26375968861505,91.38107444498212,92.41486538122888,871500
|
|
2025-05-01,95.15838623046875,96.16234992003217,94.88502677683975,95.41682827404675,1249400
|
|
2025-05-02,97.21602630615234,97.6732786752881,96.11265365616711,96.55996361314992,1369800
|
|
2025-05-05,96.89793395996094,97.42476802794023,96.17626350630111,96.31145300500265,1026200
|
|
2025-05-06,95.9834213256836,96.51025539177272,95.36712830520413,95.5460537978229,1172200
|
|
2025-05-07,96.91781616210938,97.33530647314798,95.87408280067432,96.07289312772022,987100
|
|
2025-05-08,97.9118423461914,98.76670776932207,97.03709968282347,97.93171958642867,1733200
|
|
2025-05-09,97.89196014404297,98.35914731240223,97.2806269680379,98.16034458475309,1163800
|
|
2025-05-12,101.27165222167969,101.62155533706859,100.12852515963108,101.55992148603981,2049200
|
|
2025-05-13,103.21002197265625,103.7070364200825,101.57981519180524,101.73885587138557,2857600
|
|
2025-05-14,104.0350570678711,104.11457360755784,103.3491747741878,103.69211592102944,1844000
|
|
2025-05-15,103.98535919189453,104.27362847008155,102.97144551222458,103.33923891898145,1412600
|
|
2025-05-16,104.57183074951172,104.57183074951172,103.5459952939329,104.08475874224789,1217900
|
|
2025-05-19,104.62153625488281,104.7109952109629,102.73287992686312,102.92174783481656,1933200
|
|
2025-05-20,104.27362823486328,104.46248855999279,103.62750796340771,104.05494067370863,1011500
|
|
2025-05-21,102.39491271972656,104.33227243737369,102.07682379493912,103.48834292469348,1074900
|
|
2025-05-22,102.57384490966797,103.34918624045976,102.07683045825388,102.2557559641165,1035500
|
|
2025-05-23,102.23587036132812,102.8422285941474,101.19214457160213,101.30148835678845,1172600
|
|
2025-05-27,104.65135192871094,104.65135192871094,103.25971007760657,103.64738070689334,1218700
|
|
2025-05-28,104.22392272949219,105.0092064259576,104.0947017100124,104.72093715126739,1233500
|
|
2025-05-29,104.6016616821289,105.64538744886947,104.08476242102444,105.56586331887826,1315800
|
|
2025-05-30,104.72093963623047,104.91974995996112,103.36905977021559,104.33326898475369,1130700
|
|
2025-06-02,105.79449462890625,105.88395358839409,104.06488649092786,104.46249197821409,1282600
|
|
2025-06-03,106.53007507324219,106.8084019509929,105.96347890529577,106.0628802782298,1732800
|
|
2025-06-04,106.49031066894531,106.89786614801577,106.07282036148666,106.75870271219621,1456400
|
|
2025-06-05,105.12849426269531,106.8879220064269,104.6712418975664,106.6791768560749,1369900
|
|
2025-06-06,106.28156280517578,106.79846205404398,105.86407250836257,106.35114452131131,1120500
|
|
2025-06-09,106.26168823242188,106.4853432124832,105.52809595422472,106.25174582019915,2028100
|
|
2025-06-10,106.46049499511719,106.57680074615239,105.33724505435208,106.41079809980332,1246300
|
|
2025-06-11,106.4704360961914,107.19607294631321,106.14737973719505,106.85810676052249,1541900
|
|
2025-06-12,106.57978057861328,106.79846815147854,105.94360268509908,106.05294647153171,922400
|
|
2025-06-13,105.52611541748047,106.40085815041044,105.10861750091398,105.3770095604095,1148800
|
|
2025-06-16,106.95751190185547,107.45452636941413,106.34121881573964,106.39091571219215,1092800
|
|
2025-06-17,106.1026382446289,106.85014685423141,105.87401585409792,106.53007095718503,881600
|
|
2025-06-18,106.55989074707031,107.19606861069522,106.15830375505104,106.26168663940521,1012900
|
|
2025-06-20,106.2716293334961,107.33423884638684,105.9634752291012,107.18613406690396,1206100
|
|
2025-06-23,107.98572540283203,108.08532333632688,106.14313703725392,106.39213567040868,1487900
|
|
2025-06-24,109.48968505859375,109.65900231436278,108.83033408996087,109.00164983950367,1928700
|
|
2025-06-25,109.50959777832031,110.05739782058134,109.26558397672389,109.97771643282785,1697900
|
|
2025-06-26,110.80439758300781,110.94383621700317,109.85820576677705,109.9179630102506,1963100
|
|
2025-06-27,111.39202880859375,111.7306709130198,110.6450328827888,110.99363706056617,2041700
|
|
2025-06-30,112.0195083618164,112.22866630565689,111.61114694848354,112.13902284467646,2080400
|
|
2025-07-01,110.29643249511719,111.46175187424737,109.72871591506309,111.3422297946651,2177800
|
|
2025-07-02,110.91395568847656,110.98367500427565,110.20181562103858,110.35620116208382,1583100
|
|
2025-07-03,112.0593490600586,112.20874976247484,111.52549288040073,111.57130625890984,1301400
|
|
2025-07-07,111.6211166381836,111.9398346122839,111.08327863210758,111.60120008929303,1836300
|
|
2025-07-08,110.79443359375,111.720708845752,110.34623907777683,111.720708845752,1866000
|
|
2025-07-09,111.6211166381836,111.77051735078847,111.19283864809543,111.32231521297383,1832100
|
|
2025-07-10,111.95975494384766,112.05935288257746,111.07331277229612,111.88007355332955,2226400
|
|
2025-07-11,111.72071075439453,111.96970940059698,111.24263760903379,111.55139349869742,1335100
|
|
2025-07-14,112.5971908569336,112.69678879565156,111.63107489381447,111.78047560130925,1391100
|
|
2025-07-15,112.27847290039062,113.29239313857364,112.21870805808778,113.22466471652085,1700000
|
|
2025-07-16,112.42787170410156,112.64699173969501,111.19284048392655,112.5573558699537,2037700
|
|
2025-07-17,113.24457550048828,113.37206875835439,112.38801959315825,112.52746581887651,1599400
|
|
2025-07-18,113.37406921386719,113.50354577865278,112.89598845364154,113.50354577865278,1299900
|
|
2025-07-21,113.58322143554688,114.16090010865128,113.46270390436595,113.63301660464073,1686100
|
|
2025-07-22,112.40795135498047,113.48362734852951,111.81035611373181,113.25454524665238,1721400
|
|
2025-07-23,113.90193939208984,113.90193939208984,112.8461875817512,112.97566413999643,2154200
|
|
2025-07-24,113.88201141357422,114.15093419320458,113.54337691932592,113.89695832251834,1313900
|
|
2025-07-25,114.56925964355469,114.8033189865911,113.98162646662811,114.04138371205498,1291800
|
|
2025-07-28,114.84812927246094,115.0572872163622,114.39993476393474,114.72861478956615,1363900
|
|
2025-07-29,114.44974517822266,115.46565634488539,114.33520032601443,115.26646046086081,1522600
|
|
2025-07-30,114.95768737792969,115.3540958167623,114.22065354988341,114.7584915105124,1726200
|
|
2025-07-31,115.22661590576172,116.66084294015046,114.91785241737637,116.3919277458387,2185700
|
|
2025-08-01,112.77647399902344,113.67286307662683,111.85318504234918,113.19478991508313,2750200
|
|
2025-08-04,114.78837585449219,114.78837585449219,113.62306401444046,113.6828212578783,2365300
|
|
2025-08-05,114.2804183959961,115.50549509876669,113.74756523583271,115.1568985081688,3467300
|
|
2025-08-06,115.9238052368164,115.99352455146537,114.31029132786638,114.42981340962262,1458000
|
|
2025-08-07,115.9138412475586,116.84011646906073,115.1768074193335,116.51144404762597,1739700
|
|
2025-08-08,116.7206039428711,117.13792438342018,116.19272804629496,116.27240183531438,1420300
|
|
2025-08-11,116.58116912841797,117.20864298092768,116.39790041058777,116.80028155393559,1739800
|
|
2025-08-12,118.04528045654297,118.10504530167924,116.730567846085,117.24848931014067,1716600
|
|
2025-08-13,117.38792419433594,118.59307674878805,116.70068548853035,118.38391879459412,2238200
|
|
2025-08-14,117.63691711425781,118.01539230833936,117.00944328224054,117.15883638593365,1732700
|
|
2025-08-15,116.84011840820312,117.826158485378,116.60108184351016,117.826158485378,1359500
|
|
2025-08-18,116.88992309570312,117.04629193281616,116.20268441223034,116.5313644433552,1451600
|
|
2025-08-19,115.22661590576172,116.73056225710799,114.97761725965114,116.61104777022972,1738800
|
|
2025-08-20,115.05728912353516,115.24653052303591,113.18482207173712,115.03737257566769,2074400
|
|
2025-08-21,114.3302230834961,114.91188357551854,113.85214232348783,114.62901690951985,3062700
|
|
2025-08-22,116.0433349609375,116.51145364676785,114.27046575839051,114.50950233881005,2065000
|
|
2025-08-25,115.77440643310547,116.37200165401686,115.56624393317989,115.89392851682194,1277100
|
|
2025-08-26,116.85008239746094,116.88992309203563,115.53536987183827,115.76445196593384,1836700
|
|
2025-08-27,116.81024932861328,117.07917213483964,116.36205478335067,116.64093206474394,1326000
|
|
2025-08-28,117.32816314697266,117.44767763187491,116.43176651602818,116.97955896911304,1753400
|
|
2025-08-29,116.01345825195312,117.05924805781197,115.55529403357382,116.99949081143032,2175700
|
|
2025-09-02,115.09713745117188,115.09713745117188,113.80035809148845,114.29038422941528,3301100
|
|
2025-09-03,115.12700653076172,115.61504933203236,114.48957062587289,115.18677137104437,1762000
|
|
2025-09-04,116.86004638671875,116.86004638671875,115.74452971684526,115.74452971684526,1063100
|
|
2025-09-05,116.58116912841797,118.20463756519835,115.49553108016839,118.04527478427394,1919300
|
|
2025-09-08,117.24848937988281,117.69668392507344,117.11900521437387,117.17378522312704,1422400
|
|
2025-09-09,117.9954833984375,118.10504341412768,117.0841474127433,117.47756194265921,2233100
|
|
2025-09-10,119.02134704589844,119.61894224770076,118.68271255111674,118.87194634573905,2805600
|
|
2025-09-11,119.6488265991211,119.86794662333932,119.10103413741119,119.51935003882653,2430800
|
|
2025-09-12,119.99742889404297,120.15678407352573,119.51934815792364,119.63388540556771,2202500
|
|
2025-09-15,120.64482116699219,120.97847844061332,120.27630803434216,120.51534460671456,2483400
|
|
2025-09-16,120.5850601196289,120.8729040041642,120.25638009371313,120.86892221442035,2464900
|
|
2025-09-17,120.19662475585938,120.59502410277896,119.02135086180611,120.46553994569967,2636300
|
|
2025-09-18,120.96353912353516,121.50137711047206,120.42570873543387,120.82410048975547,2388000
|
|
2025-09-19,121.44161987304688,121.54121781163217,120.86394119088236,121.3420219344616,2124400
|
|
2025-09-22,121.82269287109375,122.00225495266066,120.85605020514491,120.93486024857413,3297900
|
|
2025-09-23,121.31393432617188,121.96235338732328,120.66551526502049,121.81770213579748,5392300
|
|
2025-09-24,120.60566711425781,121.66308407935453,120.0869288066409,121.66308407935453,2145300
|
|
2025-09-25,120.01709747314453,120.62561300964917,118.92975478022926,119.68790665716989,1980200
|
|
2025-09-26,120.28644561767578,120.73534703267737,119.59812301124089,120.46600770584052,1736600
|
|
2025-09-29,120.41612243652344,121.14434855096549,120.0769538426876,120.88497940750145,2029900
|
|
2025-09-30,120.76527404785156,120.83111525672858,119.87544734838728,120.46600897164612,1746800
|
|
2025-10-01,120.26648712158203,120.54081913999848,119.35870652797344,119.87743720848972,2112000
|
|
2025-10-02,120.48595428466797,121.00469258267083,119.95724581191843,120.96478905122288,1823800
|
|
2025-10-03,119.7976303100586,120.93486191621105,119.58315739316242,120.8051735377898,2144100
|
|
2025-10-06,120.11685943603516,120.3173664990917,119.60710190825375,120.11685943603516,3809500
|
|
2025-10-07,120.17671203613281,120.72536847196577,119.21905010900903,120.51588063892186,3465500
|
|
2025-10-08,121.13436889648438,121.13835696623637,120.25152137136789,120.406142793279,1371800
|
|
2025-10-09,121.50347137451172,121.62317435415842,120.92488160348543,121.42366431420047,2097800
|
|
2025-10-10,118.21150207519531,122.23168949343909,118.16162075994946,121.71794391185132,4105200
|
|
2025-10-13,120.875,121.10444339514295,119.92731589622815,120.17670725099129,2336200
|
|
2025-10-14,120.25651550292969,121.28400667700566,118.36213668323134,119.81758427873403,1966600
|
|
2025-10-15,120.89495849609375,122.33144755893468,119.92731879846471,121.6331547930273,1683000
|
|
2025-10-16,119.93729400634766,121.97232076920582,119.358704235133,121.57330068916002,2205800
|
|
2025-10-17,120.1268310546875,120.39617799136869,118.7402156719821,119.5681968316754,1904900
|
|
2025-10-20,120.94483184814453,121.22414895369081,120.57573750616707,120.66551474259825,1620200
|
|
2025-10-21,120.44605255126953,121.19721770521014,120.30140890707932,121.1643009064139,1446600
|
|
2025-10-22,119.17914581298828,120.52984572142385,118.15165461477316,120.4759763345837,2582400
|
|
2025-10-23,120.0470199584961,120.30638910081908,119.0893580608653,119.27889792765751,1285000
|
|
2025-10-24,121.41368865966797,121.69300576483896,120.96478725647465,121.09945311094046,1382200
|
|
2025-10-27,122.70055389404297,122.73547233899532,122.20177115463629,122.59082108250784,1650800
|
|
2025-10-28,123.13948059082031,123.51855271886923,122.43121004032821,122.84020791390464,1861800
|
|
2025-10-29,123.87767791748047,124.25176496132724,122.71052816727541,123.59836080913946,2351200
|
|
2025-10-30,121.50347137451172,122.77336716329417,121.49349358926777,122.09203131996178,2335300
|
|
2025-10-31,121.4037094116211,122.3913046640607,120.8849787383845,122.18680192494561,1644300
|
|
2025-11-03,121.35383605957031,122.32147574422538,120.79519424351426,122.22171311258735,2163200
|
|
2025-11-04,119.1691665649414,120.52087108508202,118.8499459285318,119.70785281591145,1892900
|
|
2025-11-05,119.47840881347656,120.31138264930907,118.59556888320137,118.94970035060344,1845900
|
|
2025-11-06,117.85237884521484,119.2689199238558,117.41344762221391,119.16916490339746,2316600
|
|
2025-11-07,118.2414321899414,118.2414321899414,115.65774131410566,117.16905236990404,2556600
|
|
2025-11-10,120.48595428466797,120.65055349783309,119.25895303863044,119.66795091703614,1779000
|
|
2025-11-11,119.99714660644531,120.25152305145112,119.12926194159336,120.03705013698314,1790500
|
|
2025-11-12,120.0470199584961,120.53583249803177,119.6629627484869,120.47597339699094,1269000
|
|
2025-11-13,117.39350128173828,119.85748913622977,116.9645478381124,119.68790483802938,2242600
|
|
2025-11-14,117.54313659667969,118.16162229316075,115.22878510049642,115.98692934849387,2079100
|
|
2025-11-17,116.19642639160156,117.89128758644226,115.39837099120994,116.94460047541105,5772300
|
|
2025-11-18,115.55797576904297,116.7351032809882,114.73997242079766,115.55797576904297,5060900
|
|
2025-11-19,116.42586517333984,116.94460348016888,115.21182513381648,115.74752034882378,1945200
|
|
2025-11-20,114.14143371582031,119.37865217935544,113.98780931064212,118.70030738821713,2815400
|
|
2025-11-21,114.02173614501953,115.07915310664123,112.38572938481138,114.38086032270624,2494500
|
|
2025-11-24,116.65530395507812,116.82488825177813,114.52051454126564,114.6003139915349,1243200
|
|
2025-11-25,117.63291931152344,117.84240714855574,115.07915412390606,116.48571748992886,1125900
|
|
2025-11-26,118.98960876464844,119.39861426301984,118.21150891106637,118.3661303421217,1229400
|
|
2025-11-28,119.82756805419922,119.83753822919645,119.03949041264318,119.1791489708105,598400
|
|
2025-12-01,118.64045715332031,119.23899489046285,118.34717419487788,118.79009349031101,1414100
|
|
2025-12-02,118.86990356445312,119.707854895528,118.4758609466959,119.15919084959532,1111000
|
|
2025-12-03,119.1691665649414,119.303840030389,117.90226180473395,118.61053235392966,1434500
|
|
2025-12-04,120.20663452148438,120.33133020044856,119.42853470247904,119.69787402028079,1383000
|
|
2025-12-05,120.5557861328125,121.08549163433251,120.16673620642419,120.33632051057897,1116500
|
|
2025-12-08,120.7054214477539,121.21418196670393,120.18669075392954,121.06454562456327,1053000
|
|
2025-12-09,120.42610168457031,120.9947136835346,120.25651738559263,120.49593096125645,1314700
|
|
2025-12-10,121.234130859375,121.57330707822294,120.02707754891557,120.51089741275855,1724300
|
|
2025-12-11,121.4835205078125,121.62317906335461,119.49338228592713,120.12683087327156,1332200
|
|
2025-12-12,118.81004333496094,120.81515201647613,118.33520425185479,120.75530052505849,2128700
|
|
2025-12-15,118.39106750488281,119.58315790911648,118.34118618822552,119.51831371962608,1111300
|
|
2025-12-16,118.41101837158203,118.83498674111465,117.66284426828015,118.09179772527271,1360300
|
|
2025-12-17,116.24629974365234,118.71028760323219,116.18644825259221,118.68036185770212,1298700
|
|
2025-12-18,117.4134521484375,118.24742302645245,117.07428354364035,117.59301423651262,959400
|
|
2025-12-19,119.23899841308594,119.54824127073435,117.96211583990744,118.06187086390817,1147200
|
|
2025-12-22,120.2300033569336,120.2699966430664,119.68000030517578,120.08499908447266,1156300
|
|
2025-12-23,120.9800033569336,121.01000213623047,119.91999816894531,120.01000213623047,988600
|
|
2025-12-24,121.44999694824219,121.52999877929688,120.86000061035156,120.91999816894531,578300
|
|
2025-12-26,121.37999725341797,121.69999694824219,121.2300033569336,121.62000274658203,1021800
|
|
2025-12-29,120.62999725341797,121.08000183105469,120.33000183105469,120.7699966430664,1151600
|
|
2025-12-30,120.3499984741211,120.77999877929688,120.30000305175781,120.66000366210938,1052300
|
|
2025-12-31,119.31999969482422,120.5199966430664,119.30000305175781,120.47000122070312,1039300
|
|
2026-01-02,119.66999816894531,120.26000213623047,119.05000305175781,120.26000213623047,2047100
|
|
2026-01-05,120.41999816894531,120.80999755859375,120.12999725341797,120.36000061035156,2409100
|
|
2026-01-06,121.05000305175781,121.30999755859375,119.91999816894531,120.45999908447266,2387900
|
|
2026-01-07,120.19000244140625,121.16000366210938,120.1449966430664,121.0,1877200
|
|
2026-01-08,119.0199966430664,120.12999725341797,118.66799926757812,120.05999755859375,1934900
|
|
2026-01-09,120.02999877929688,120.26000213623047,119.16999816894531,119.37999725341797,2042200
|
|
2026-01-12,120.47000122070312,120.69000244140625,119.29499816894531,119.33999633789062,2351200
|
|
2026-01-13,120.12999725341797,120.67500305175781,119.69999694824219,120.55999755859375,1336200
|
|
2026-01-14,118.91000366210938,119.69000244140625,117.96800231933594,119.61000061035156,1885800
|
|
2026-01-15,119.72000122070312,120.62000274658203,119.61000061035156,119.77999877929688,1654300
|
|
2026-01-16,120.0,120.51000213623047,119.5,120.16000366210938,1330200
|
|
2026-01-20,116.9800033569336,118.7490005493164,116.83999633789062,118.30999755859375,1936900
|
|
2026-01-21,117.6500015258789,118.33000183105469,116.33999633789062,117.19999694824219,1816800
|
|
2026-01-22,117.94000244140625,118.7699966430664,117.73999786376953,118.5999984741211,1499200
|
|
2026-01-23,117.91999816894531,118.12999725341797,117.30999755859375,117.62000274658203,1275400
|
|
2026-01-26,118.83000183105469,119.12999725341797,118.08999633789062,118.08999633789062,1527500
|
|
2026-01-27,119.61000061035156,119.61589813232422,118.83000183105469,119.22000122070312,1268020
|