Spaces:
Running
Running
Upload ohlcv_clean.csv
Browse files- ohlcv_clean.csv +1008 -0
ohlcv_clean.csv
ADDED
|
@@ -0,0 +1,1008 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2021-10-12,111.50,112.98,111.36,112.60,2399504
|
| 3 |
+
2021-10-13,112.38,113.72,111.84,113.32,2636989
|
| 4 |
+
2021-10-14,113.68,114.90,113.44,114.42,3115531
|
| 5 |
+
2021-10-15,114.40,114.98,114.02,114.82,2449371
|
| 6 |
+
2021-10-18,114.46,115.24,114.46,115.00,2355070
|
| 7 |
+
2021-10-19,115.16,115.18,111.94,112.96,4490425
|
| 8 |
+
2021-10-20,115.30,117.40,115.20,115.96,6708750
|
| 9 |
+
2021-10-21,115.90,117.34,115.68,116.88,3927420
|
| 10 |
+
2021-10-22,117.20,117.36,116.22,117.06,2323921
|
| 11 |
+
2021-10-25,117.36,117.54,116.30,116.80,2426907
|
| 12 |
+
2021-10-26,116.98,117.48,116.68,117.46,2585092
|
| 13 |
+
2021-10-27,117.38,118.62,117.12,118.00,3293918
|
| 14 |
+
2021-10-28,118.00,119.92,117.92,119.92,3815159
|
| 15 |
+
2021-10-29,119.42,120.82,118.82,120.82,3798012
|
| 16 |
+
2021-11-01,121.00,121.12,119.40,120.40,3029216
|
| 17 |
+
2021-11-02,120.50,121.34,120.08,120.60,2792909
|
| 18 |
+
2021-11-03,120.44,122.42,120.30,122.42,2850981
|
| 19 |
+
2021-11-04,122.40,123.70,121.82,123.34,3089003
|
| 20 |
+
2021-11-05,123.04,124.06,123.02,123.18,2521300
|
| 21 |
+
2021-11-08,123.02,123.26,122.20,122.20,2289491
|
| 22 |
+
2021-11-09,122.20,123.40,121.90,122.96,2935763
|
| 23 |
+
2021-11-10,122.94,124.04,122.80,123.46,2341214
|
| 24 |
+
2021-11-11,123.68,124.12,123.20,123.34,2051553
|
| 25 |
+
2021-11-12,123.10,123.66,122.74,123.66,2724105
|
| 26 |
+
2021-11-15,123.06,123.64,122.88,123.10,2041566
|
| 27 |
+
2021-11-16,123.28,124.16,122.60,123.58,2113977
|
| 28 |
+
2021-11-17,123.06,123.62,122.88,123.46,2120449
|
| 29 |
+
2021-11-18,123.46,123.86,122.82,123.14,2891380
|
| 30 |
+
2021-11-19,122.94,123.56,122.76,122.76,3542850
|
| 31 |
+
2021-11-22,122.20,122.84,122.06,122.62,2906895
|
| 32 |
+
2021-11-23,122.60,122.92,121.62,122.04,4296840
|
| 33 |
+
2021-11-24,121.98,121.98,120.94,121.52,2987052
|
| 34 |
+
2021-11-25,121.56,122.18,121.48,122.04,1998886
|
| 35 |
+
2021-11-26,119.84,121.54,119.30,120.50,3877393
|
| 36 |
+
2021-11-29,120.16,121.14,120.08,120.10,3224086
|
| 37 |
+
2021-11-30,119.90,120.40,118.00,118.00,13929336
|
| 38 |
+
2021-12-01,118.26,118.84,117.46,118.16,4164028
|
| 39 |
+
2021-12-02,117.64,118.02,116.88,117.80,3721222
|
| 40 |
+
2021-12-03,117.92,119.00,117.08,118.82,3814734
|
| 41 |
+
2021-12-06,119.72,121.94,119.64,121.76,4673882
|
| 42 |
+
2021-12-07,122.20,122.38,121.28,121.88,3950766
|
| 43 |
+
2021-12-08,123.22,124.54,122.94,123.80,4276640
|
| 44 |
+
2021-12-09,124.10,124.50,123.58,124.40,2465717
|
| 45 |
+
2021-12-10,124.44,125.20,123.96,124.94,2616323
|
| 46 |
+
2021-12-13,125.02,125.66,124.24,124.58,2531101
|
| 47 |
+
2021-12-14,125.14,125.52,124.02,124.02,3801637
|
| 48 |
+
2021-12-15,124.22,125.48,124.22,125.44,4337703
|
| 49 |
+
2021-12-16,125.98,127.30,125.44,127.12,4525432
|
| 50 |
+
2021-12-17,126.84,127.70,126.12,127.34,11790118
|
| 51 |
+
2021-12-20,126.12,127.40,125.48,127.26,3191225
|
| 52 |
+
2021-12-21,127.76,128.00,125.76,127.00,3207635
|
| 53 |
+
2021-12-22,127.36,127.50,125.48,126.94,2377276
|
| 54 |
+
2021-12-23,127.00,127.10,126.02,127.04,2063525
|
| 55 |
+
2021-12-27,126.72,127.82,126.62,127.32,1402361
|
| 56 |
+
2021-12-28,127.68,128.74,127.40,128.74,1413907
|
| 57 |
+
2021-12-29,128.86,128.90,127.92,128.34,1917634
|
| 58 |
+
2021-12-30,128.34,128.70,127.44,127.44,2341009
|
| 59 |
+
2022-01-03,128.28,129.80,128.16,129.22,3412729
|
| 60 |
+
2022-01-04,129.80,129.80,128.12,129.50,2920374
|
| 61 |
+
2022-01-05,128.20,128.22,125.66,126.00,5579892
|
| 62 |
+
2022-01-06,124.52,125.86,124.22,125.72,3806803
|
| 63 |
+
2022-01-07,125.32,125.58,124.04,124.46,3579390
|
| 64 |
+
2022-01-10,124.60,124.62,121.58,121.90,4560274
|
| 65 |
+
2022-01-11,122.26,123.32,121.72,122.18,3707378
|
| 66 |
+
2022-01-12,122.50,122.66,121.20,121.80,5324981
|
| 67 |
+
2022-01-13,121.80,122.12,121.04,121.40,4004810
|
| 68 |
+
2022-01-14,120.56,121.24,120.00,120.84,5059252
|
| 69 |
+
2022-01-17,120.92,122.30,120.62,121.94,3021837
|
| 70 |
+
2022-01-18,121.70,122.76,121.12,122.38,4164905
|
| 71 |
+
2022-01-19,121.42,121.70,120.02,120.16,3854008
|
| 72 |
+
2022-01-20,120.24,121.40,120.02,121.20,3333929
|
| 73 |
+
2022-01-21,120.34,121.96,120.32,121.04,4307748
|
| 74 |
+
2022-01-24,120.60,120.78,118.00,118.00,6007234
|
| 75 |
+
2022-01-25,118.00,119.06,117.26,117.72,5295402
|
| 76 |
+
2022-01-26,119.00,119.14,117.62,117.96,3817307
|
| 77 |
+
2022-01-27,117.00,118.76,116.80,118.30,3613879
|
| 78 |
+
2022-01-28,118.42,118.46,116.66,118.06,3689914
|
| 79 |
+
2022-01-31,119.10,119.88,118.48,119.08,3821371
|
| 80 |
+
2022-02-01,119.72,120.42,118.64,119.00,3700682
|
| 81 |
+
2022-02-02,120.14,120.96,119.00,120.50,3668181
|
| 82 |
+
2022-02-03,120.46,120.98,119.16,119.40,3446058
|
| 83 |
+
2022-02-04,120.20,120.50,118.56,119.10,3547443
|
| 84 |
+
2022-02-07,119.22,119.68,118.68,119.04,2784198
|
| 85 |
+
2022-02-08,119.38,119.80,117.52,117.84,3185525
|
| 86 |
+
2022-02-09,118.26,120.06,118.22,118.90,3062124
|
| 87 |
+
2022-02-10,118.30,118.44,117.38,118.02,4455469
|
| 88 |
+
2022-02-11,117.62,119.94,117.20,119.28,4333065
|
| 89 |
+
2022-02-14,118.26,118.64,117.22,117.30,3910564
|
| 90 |
+
2022-02-15,117.44,119.28,117.44,117.80,3360711
|
| 91 |
+
2022-02-16,118.06,118.68,116.92,117.30,3253060
|
| 92 |
+
2022-02-17,116.00,118.06,115.44,117.38,4226310
|
| 93 |
+
2022-02-18,118.14,119.10,117.74,118.20,4082897
|
| 94 |
+
2022-02-21,118.66,119.74,118.28,118.70,3599316
|
| 95 |
+
2022-02-22,117.72,118.80,116.90,118.80,4584096
|
| 96 |
+
2022-02-23,118.70,120.52,118.70,118.90,3298777
|
| 97 |
+
2022-02-24,116.70,117.26,115.16,115.16,7162376
|
| 98 |
+
2022-02-25,115.26,118.68,115.20,118.50,4636140
|
| 99 |
+
2022-02-28,117.98,120.00,117.58,119.78,7151864
|
| 100 |
+
2022-03-01,119.52,121.14,119.18,120.44,4970884
|
| 101 |
+
2022-03-02,120.28,120.80,118.00,120.04,5254090
|
| 102 |
+
2022-03-03,119.36,120.04,117.76,118.08,4435964
|
| 103 |
+
2022-03-04,117.52,118.44,115.66,115.90,5539390
|
| 104 |
+
2022-03-07,114.30,114.40,110.28,113.30,7899154
|
| 105 |
+
2022-03-08,113.20,114.90,109.56,110.36,8574947
|
| 106 |
+
2022-03-09,111.54,115.28,110.46,115.22,5345393
|
| 107 |
+
2022-03-10,115.16,115.26,112.66,113.50,5376061
|
| 108 |
+
2022-03-11,113.84,115.20,111.86,112.98,5322608
|
| 109 |
+
2022-03-14,113.50,114.78,112.32,114.74,4838028
|
| 110 |
+
2022-03-15,114.70,116.70,113.88,115.74,4775763
|
| 111 |
+
2022-03-16,116.96,118.02,116.20,116.46,4779949
|
| 112 |
+
2022-03-17,117.04,118.90,116.52,118.90,3827578
|
| 113 |
+
2022-03-18,118.68,121.04,117.84,121.04,11424465
|
| 114 |
+
2022-03-21,119.98,121.54,119.98,120.40,4105483
|
| 115 |
+
2022-03-22,119.90,121.08,119.46,120.56,3548407
|
| 116 |
+
2022-03-23,120.20,120.84,118.36,118.66,3371963
|
| 117 |
+
2022-03-24,118.80,120.32,118.60,119.92,4023298
|
| 118 |
+
2022-03-25,119.84,120.38,118.58,119.20,3278538
|
| 119 |
+
2022-03-28,119.82,120.98,119.70,120.30,3218981
|
| 120 |
+
2022-03-29,120.80,122.22,120.28,120.88,4016593
|
| 121 |
+
2022-03-30,120.90,121.94,120.20,120.58,5880753
|
| 122 |
+
2022-03-31,121.06,121.28,120.20,120.20,5059437
|
| 123 |
+
2022-04-01,120.50,121.38,119.96,120.86,3953874
|
| 124 |
+
2022-04-04,121.04,122.12,120.72,121.92,6395761
|
| 125 |
+
2022-04-05,122.44,123.58,122.12,123.58,4955687
|
| 126 |
+
2022-04-06,123.32,124.18,121.56,122.40,4639501
|
| 127 |
+
2022-04-07,122.50,123.76,122.50,123.14,3718430
|
| 128 |
+
2022-04-08,123.80,124.50,123.30,124.50,6515460
|
| 129 |
+
2022-04-11,122.30,124.08,122.16,124.08,13905085
|
| 130 |
+
2022-04-12,123.76,124.10,122.60,122.84,6169484
|
| 131 |
+
2022-04-13,122.50,124.30,122.18,123.78,3334587
|
| 132 |
+
2022-04-14,123.32,124.38,123.32,124.14,3916123
|
| 133 |
+
2022-04-19,124.14,124.16,121.40,121.64,5644715
|
| 134 |
+
2022-04-20,122.04,122.88,121.70,121.80,3715480
|
| 135 |
+
2022-04-21,123.00,124.16,122.00,122.68,5319000
|
| 136 |
+
2022-04-22,122.24,124.96,122.16,124.96,4409697
|
| 137 |
+
2022-04-25,124.36,126.82,123.72,125.86,4099362
|
| 138 |
+
2022-04-26,126.20,126.96,123.72,123.72,4147462
|
| 139 |
+
2022-04-27,123.06,125.20,121.74,125.20,3833769
|
| 140 |
+
2022-04-28,125.62,126.78,125.18,125.86,2527326
|
| 141 |
+
2022-04-29,126.06,127.12,125.20,126.00,3356420
|
| 142 |
+
2022-05-02,125.92,126.54,125.00,125.80,2662816
|
| 143 |
+
2022-05-03,125.82,127.00,124.78,125.30,3488640
|
| 144 |
+
2022-05-04,124.90,125.10,123.52,123.98,2619590
|
| 145 |
+
2022-05-05,124.60,125.58,124.16,124.80,2179604
|
| 146 |
+
2022-05-06,124.52,124.82,122.46,123.36,3374562
|
| 147 |
+
2022-05-09,122.60,123.70,120.38,120.38,4125190
|
| 148 |
+
2022-05-10,121.00,121.40,119.96,119.96,4378749
|
| 149 |
+
2022-05-11,120.94,121.86,120.10,121.78,3446286
|
| 150 |
+
2022-05-12,120.50,122.04,119.72,121.72,3924492
|
| 151 |
+
2022-05-13,121.66,122.80,121.22,122.54,2860445
|
| 152 |
+
2022-05-16,122.56,123.70,121.50,123.32,2737460
|
| 153 |
+
2022-05-17,124.00,124.10,121.90,122.60,2325177
|
| 154 |
+
2022-05-18,122.52,123.04,119.28,119.38,3986307
|
| 155 |
+
2022-05-19,117.20,117.40,112.18,113.38,7678747
|
| 156 |
+
2022-05-20,114.38,114.44,112.98,113.20,4237841
|
| 157 |
+
2022-05-23,114.50,114.66,113.06,114.66,4034969
|
| 158 |
+
2022-05-24,114.00,115.74,113.54,114.74,3393617
|
| 159 |
+
2022-05-25,115.02,115.60,114.24,114.24,3283553
|
| 160 |
+
2022-05-27,114.24,116.58,113.04,116.58,3755150
|
| 161 |
+
2022-05-30,116.84,117.20,115.92,116.96,2426229
|
| 162 |
+
2022-05-31,116.30,117.46,116.20,117.00,8822457
|
| 163 |
+
2022-06-01,117.60,117.64,115.08,115.08,3738061
|
| 164 |
+
2022-06-02,115.20,115.74,114.58,114.74,2548667
|
| 165 |
+
2022-06-03,115.24,115.58,114.74,114.90,1815609
|
| 166 |
+
2022-06-07,114.92,115.50,113.82,113.84,3283456
|
| 167 |
+
2022-06-08,114.10,114.10,112.02,112.38,3972825
|
| 168 |
+
2022-06-09,112.10,112.74,110.54,110.54,4434261
|
| 169 |
+
2022-06-10,110.12,110.46,108.52,110.10,5569990
|
| 170 |
+
2022-06-13,109.60,111.68,109.32,110.74,4596618
|
| 171 |
+
2022-06-14,110.88,111.52,108.62,108.62,3994641
|
| 172 |
+
2022-06-15,108.50,109.00,107.30,107.76,5531731
|
| 173 |
+
2022-06-16,107.22,108.40,106.14,106.50,4452988
|
| 174 |
+
2022-06-17,106.00,108.08,105.90,106.60,11463538
|
| 175 |
+
2022-06-20,106.26,107.38,105.64,107.38,3380344
|
| 176 |
+
2022-06-21,107.78,107.88,107.14,107.36,3175814
|
| 177 |
+
2022-06-22,107.54,109.66,106.90,109.32,4486804
|
| 178 |
+
2022-06-23,109.00,109.34,107.94,108.48,3021585
|
| 179 |
+
2022-06-24,108.80,111.64,108.76,111.64,3583198
|
| 180 |
+
2022-06-27,111.82,112.58,111.18,112.58,2969516
|
| 181 |
+
2022-06-28,112.24,112.44,110.36,110.64,3492158
|
| 182 |
+
2022-06-29,110.02,112.40,109.86,112.40,3870567
|
| 183 |
+
2022-06-30,111.80,111.94,110.02,111.44,4403788
|
| 184 |
+
2022-07-01,111.34,112.88,110.66,112.76,2749338
|
| 185 |
+
2022-07-04,113.00,113.90,112.92,113.52,1591410
|
| 186 |
+
2022-07-05,113.88,114.14,112.68,112.84,3134992
|
| 187 |
+
2022-07-06,113.12,115.44,113.12,114.96,3076562
|
| 188 |
+
2022-07-07,114.96,115.38,113.92,114.38,3451112
|
| 189 |
+
2022-07-08,114.62,115.00,113.16,114.64,2599837
|
| 190 |
+
2022-07-11,114.10,115.40,113.88,115.18,1948867
|
| 191 |
+
2022-07-12,115.02,115.64,114.32,115.64,2424679
|
| 192 |
+
2022-07-13,115.44,115.48,112.58,113.82,3740535
|
| 193 |
+
2022-07-14,113.66,114.10,112.54,113.06,2831201
|
| 194 |
+
2022-07-15,113.92,115.22,112.96,115.22,3521463
|
| 195 |
+
2022-07-18,115.12,116.10,114.92,114.94,2121052
|
| 196 |
+
2022-07-19,114.30,115.76,114.30,115.28,2419169
|
| 197 |
+
2022-07-20,115.00,115.80,113.26,113.26,3190518
|
| 198 |
+
2022-07-21,112.96,115.18,112.18,115.02,3236257
|
| 199 |
+
2022-07-22,114.84,116.44,114.10,116.24,2591351
|
| 200 |
+
2022-07-25,115.20,117.08,115.14,116.88,2198382
|
| 201 |
+
2022-07-26,117.06,117.62,116.60,117.28,2425781
|
| 202 |
+
2022-07-27,118.00,118.50,117.04,117.46,2556878
|
| 203 |
+
2022-07-28,115.46,117.44,114.86,117.00,3217785
|
| 204 |
+
2022-07-29,118.56,118.70,116.12,116.44,3979417
|
| 205 |
+
2022-08-02,116.88,117.74,116.10,117.00,3689471
|
| 206 |
+
2022-08-03,116.40,116.80,115.70,116.70,2498922
|
| 207 |
+
2022-08-04,116.34,117.02,115.70,116.88,2265564
|
| 208 |
+
2022-08-05,116.60,117.10,115.34,115.50,1773010
|
| 209 |
+
2022-08-08,115.14,116.62,115.02,115.50,2044842
|
| 210 |
+
2022-08-09,114.88,115.88,114.72,115.56,2445878
|
| 211 |
+
2022-08-10,115.16,115.58,114.06,114.34,2481126
|
| 212 |
+
2022-08-11,114.24,115.30,113.78,115.18,2760607
|
| 213 |
+
2022-08-12,115.14,115.54,114.58,114.58,2407780
|
| 214 |
+
2022-08-15,114.80,115.64,114.32,115.64,1928275
|
| 215 |
+
2022-08-16,115.60,115.64,114.58,115.22,1955828
|
| 216 |
+
2022-08-17,115.28,117.32,115.26,116.86,2537842
|
| 217 |
+
2022-08-18,116.40,117.14,116.12,116.42,1749333
|
| 218 |
+
2022-08-19,116.10,117.48,116.02,116.92,2302065
|
| 219 |
+
2022-08-22,116.60,117.56,116.20,117.24,1764544
|
| 220 |
+
2022-08-23,116.64,116.64,115.02,115.14,2777546
|
| 221 |
+
2022-08-24,115.00,116.32,114.90,116.28,2366687
|
| 222 |
+
2022-08-25,116.56,117.38,115.88,116.84,2092756
|
| 223 |
+
2022-08-26,116.62,116.88,115.14,115.50,2366193
|
| 224 |
+
2022-08-29,115.36,116.02,114.50,115.46,2065722
|
| 225 |
+
2022-08-30,115.80,116.56,114.78,115.16,2605153
|
| 226 |
+
2022-08-31,115.20,115.52,113.80,114.58,3874416
|
| 227 |
+
2022-09-01,114.66,114.66,112.96,112.96,3130449
|
| 228 |
+
2022-09-02,113.36,113.92,112.92,113.42,3071938
|
| 229 |
+
2022-09-05,112.12,113.30,111.54,113.00,1900352
|
| 230 |
+
2022-09-06,113.10,114.20,112.04,112.42,2894029
|
| 231 |
+
2022-09-07,112.16,112.22,110.78,111.20,2892701
|
| 232 |
+
2022-09-08,110.80,111.16,108.76,110.10,4079495
|
| 233 |
+
2022-09-09,110.22,112.16,110.04,111.62,3451179
|
| 234 |
+
2022-09-12,112.00,112.10,111.16,111.86,3635396
|
| 235 |
+
2022-09-13,111.92,113.52,111.86,112.08,3283517
|
| 236 |
+
2022-09-14,111.20,111.52,109.10,109.10,3769320
|
| 237 |
+
2022-09-15,109.00,109.88,108.22,108.74,2810012
|
| 238 |
+
2022-09-16,107.90,108.66,106.68,106.82,14188988
|
| 239 |
+
2022-09-19,107.00,108.56,106.74,107.84,2882520
|
| 240 |
+
2022-09-20,107.56,108.30,106.32,106.32,2966209
|
| 241 |
+
2022-09-21,106.26,107.02,105.92,106.34,3514827
|
| 242 |
+
2022-09-22,105.76,108.72,105.30,107.38,4893465
|
| 243 |
+
2022-09-23,107.14,108.52,106.66,107.08,3737610
|
| 244 |
+
2022-09-26,106.98,108.20,105.82,106.52,4759218
|
| 245 |
+
2022-09-27,106.52,107.72,106.30,106.32,4338797
|
| 246 |
+
2022-09-28,105.68,106.62,104.60,105.76,4536418
|
| 247 |
+
2022-09-29,105.82,106.86,104.76,106.56,4761988
|
| 248 |
+
2022-09-30,106.48,107.30,105.54,107.08,3659654
|
| 249 |
+
2022-10-03,106.40,106.86,105.08,106.46,3024995
|
| 250 |
+
2022-10-04,106.40,107.82,106.12,107.48,3270925
|
| 251 |
+
2022-10-05,107.22,107.88,106.64,107.06,2667452
|
| 252 |
+
2022-10-06,107.06,108.62,106.22,106.34,2706735
|
| 253 |
+
2022-10-07,106.02,107.62,105.86,106.02,3041722
|
| 254 |
+
2022-10-10,105.78,106.34,104.76,105.98,3094442
|
| 255 |
+
2022-10-11,105.64,105.90,103.94,105.74,4656456
|
| 256 |
+
2022-10-12,105.70,106.68,105.58,106.14,3841711
|
| 257 |
+
2022-10-13,106.10,106.34,103.42,104.98,4643613
|
| 258 |
+
2022-10-14,105.42,106.94,105.42,105.66,3695205
|
| 259 |
+
2022-10-17,105.34,107.88,105.20,107.56,2676409
|
| 260 |
+
2022-10-18,107.62,108.56,107.00,107.78,2998525
|
| 261 |
+
2022-10-19,107.90,108.06,106.40,106.40,3129771
|
| 262 |
+
2022-10-20,106.70,107.08,105.44,105.86,3603140
|
| 263 |
+
2022-10-21,104.94,106.26,104.70,105.34,4000838
|
| 264 |
+
2022-10-24,106.30,107.64,106.02,107.12,2764472
|
| 265 |
+
2022-10-25,107.34,108.36,107.06,108.16,2573700
|
| 266 |
+
2022-10-26,108.12,108.36,107.02,108.36,2449053
|
| 267 |
+
2022-10-27,108.52,108.56,106.92,107.30,2530212
|
| 268 |
+
2022-10-28,105.42,107.92,105.40,107.76,2481121
|
| 269 |
+
2022-10-31,107.84,109.04,107.36,109.04,3453862
|
| 270 |
+
2022-11-01,109.04,109.50,108.28,108.44,2490335
|
| 271 |
+
2022-11-02,108.68,109.62,108.24,108.98,3094454
|
| 272 |
+
2022-11-03,108.76,108.90,107.58,108.16,2515764
|
| 273 |
+
2022-11-04,107.90,109.62,107.48,108.66,3190808
|
| 274 |
+
2022-11-07,108.42,108.70,107.22,107.58,2423078
|
| 275 |
+
2022-11-08,107.26,108.34,107.02,107.92,2806029
|
| 276 |
+
2022-11-09,107.58,109.12,107.30,109.12,2359551
|
| 277 |
+
2022-11-10,108.82,110.72,108.52,110.08,4008750
|
| 278 |
+
2022-11-11,110.02,110.24,107.38,108.06,4842216
|
| 279 |
+
2022-11-14,108.10,109.24,107.50,108.08,2956768
|
| 280 |
+
2022-11-15,108.00,109.80,107.76,107.76,3071616
|
| 281 |
+
2022-11-16,108.16,108.78,107.74,108.46,3321008
|
| 282 |
+
2022-11-17,108.92,110.10,108.74,109.88,2934221
|
| 283 |
+
2022-11-18,110.20,111.50,110.10,110.88,4142701
|
| 284 |
+
2022-11-21,110.50,112.54,110.50,112.14,3635758
|
| 285 |
+
2022-11-22,112.22,112.76,111.70,112.28,2140244
|
| 286 |
+
2022-11-23,112.10,112.92,112.04,112.92,2489139
|
| 287 |
+
2022-11-24,112.98,113.66,112.14,113.12,2853871
|
| 288 |
+
2022-11-25,113.46,113.46,112.70,113.00,2121739
|
| 289 |
+
2022-11-28,112.74,113.86,112.54,113.50,2437774
|
| 290 |
+
2022-11-29,113.14,113.48,111.26,111.26,3912589
|
| 291 |
+
2022-11-30,111.50,113.80,111.12,112.34,11288265
|
| 292 |
+
2022-12-01,112.50,114.54,112.50,113.72,3508618
|
| 293 |
+
2022-12-02,112.96,113.80,112.52,113.00,3166399
|
| 294 |
+
2022-12-05,112.68,112.78,111.28,111.30,3278835
|
| 295 |
+
2022-12-06,111.44,112.36,111.40,111.58,3905035
|
| 296 |
+
2022-12-07,110.60,111.22,109.26,109.26,4291083
|
| 297 |
+
2022-12-08,108.80,109.76,108.40,109.42,4247475
|
| 298 |
+
2022-12-09,109.54,109.94,109.00,109.24,4714660
|
| 299 |
+
2022-12-12,109.00,109.66,108.76,109.50,3191367
|
| 300 |
+
2022-12-13,109.56,110.58,108.70,109.56,3334086
|
| 301 |
+
2022-12-14,109.30,111.44,108.82,111.04,3409066
|
| 302 |
+
2022-12-15,110.78,111.00,107.66,107.66,4386356
|
| 303 |
+
2022-12-16,108.26,108.82,107.16,107.16,7600237
|
| 304 |
+
2022-12-19,107.36,108.46,107.16,107.92,2853007
|
| 305 |
+
2022-12-20,107.20,108.28,106.94,106.94,3503865
|
| 306 |
+
2022-12-21,106.96,108.60,106.94,108.46,2335738
|
| 307 |
+
2022-12-22,108.62,109.30,107.82,107.98,2674824
|
| 308 |
+
2022-12-23,107.98,108.40,107.32,107.82,1825258
|
| 309 |
+
2022-12-27,108.00,108.30,107.66,108.10,1450444
|
| 310 |
+
2022-12-28,107.98,108.52,107.58,108.10,2130233
|
| 311 |
+
2022-12-29,107.22,108.26,106.60,108.26,2170445
|
| 312 |
+
2022-12-30,108.00,108.12,107.08,107.14,2426573
|
| 313 |
+
2023-01-03,108.24,109.38,107.58,108.92,3673803
|
| 314 |
+
2023-01-04,109.32,110.96,109.32,110.80,2776310
|
| 315 |
+
2023-01-05,110.66,110.92,110.00,110.48,2533482
|
| 316 |
+
2023-01-06,110.80,111.10,110.18,111.10,2176895
|
| 317 |
+
2023-01-09,111.30,111.72,110.32,111.62,2947895
|
| 318 |
+
2023-01-10,111.06,111.48,110.54,111.38,2198990
|
| 319 |
+
2023-01-11,111.16,114.00,111.14,112.98,3999395
|
| 320 |
+
2023-01-12,114.00,114.52,113.30,113.58,3336729
|
| 321 |
+
2023-01-13,113.60,114.38,113.30,113.96,2022738
|
| 322 |
+
2023-01-16,114.18,115.18,113.80,115.18,2646083
|
| 323 |
+
2023-01-17,114.90,115.12,114.12,114.60,2701054
|
| 324 |
+
2023-01-18,114.38,114.40,112.30,112.44,4151210
|
| 325 |
+
2023-01-19,112.32,113.80,112.08,112.32,3587442
|
| 326 |
+
2023-01-20,112.68,112.90,111.88,112.04,2518344
|
| 327 |
+
2023-01-23,112.40,113.24,112.06,113.18,1990121
|
| 328 |
+
2023-01-24,113.06,113.40,112.16,112.56,2484363
|
| 329 |
+
2023-01-25,112.58,112.72,112.00,112.70,2456467
|
| 330 |
+
2023-01-26,112.68,113.08,109.72,109.80,4279745
|
| 331 |
+
2023-01-27,110.06,110.78,109.28,109.54,2739852
|
| 332 |
+
2023-01-30,109.68,111.40,109.50,111.18,3158154
|
| 333 |
+
2023-01-31,110.92,112.20,110.62,111.48,4436404
|
| 334 |
+
2023-02-01,111.64,111.70,110.68,111.02,2101163
|
| 335 |
+
2023-02-02,111.40,111.50,109.48,109.82,4047363
|
| 336 |
+
2023-02-03,109.56,111.90,109.50,111.78,2731846
|
| 337 |
+
2023-02-06,111.64,111.78,110.94,111.48,2384681
|
| 338 |
+
2023-02-07,111.12,111.52,109.68,110.04,3232274
|
| 339 |
+
2023-02-08,110.28,111.10,110.08,110.38,3560157
|
| 340 |
+
2023-02-09,110.92,110.94,109.00,109.00,4057979
|
| 341 |
+
2023-02-10,109.02,109.74,108.76,109.48,3287162
|
| 342 |
+
2023-02-13,109.70,111.10,109.58,110.96,2388281
|
| 343 |
+
2023-02-14,111.06,111.90,110.94,111.30,2406160
|
| 344 |
+
2023-02-15,110.76,111.06,110.22,110.70,2683604
|
| 345 |
+
2023-02-16,110.02,111.08,107.34,107.90,4330748
|
| 346 |
+
2023-02-17,107.50,109.44,106.82,109.28,3773025
|
| 347 |
+
2023-02-20,109.88,109.88,108.84,109.54,1981580
|
| 348 |
+
2023-02-21,109.16,109.84,108.64,109.62,2922432
|
| 349 |
+
2023-02-22,109.80,110.48,108.92,110.36,2256549
|
| 350 |
+
2023-02-23,110.28,110.32,108.66,108.66,3876740
|
| 351 |
+
2023-02-24,109.00,109.40,107.56,108.32,3413004
|
| 352 |
+
2023-02-27,108.52,109.34,108.38,108.64,4944147
|
| 353 |
+
2023-02-28,108.02,108.40,106.08,106.08,9127287
|
| 354 |
+
2023-03-01,106.08,106.54,105.52,105.60,5450678
|
| 355 |
+
2023-03-02,105.34,108.10,105.10,107.74,3997088
|
| 356 |
+
2023-03-03,108.00,108.08,107.06,107.56,2318354
|
| 357 |
+
2023-03-06,106.38,106.74,105.00,105.00,3598786
|
| 358 |
+
2023-03-07,105.02,105.88,104.66,105.18,2936247
|
| 359 |
+
2023-03-08,105.18,105.82,104.68,105.32,3205451
|
| 360 |
+
2023-03-09,105.72,106.10,105.14,105.66,3523789
|
| 361 |
+
2023-03-10,105.40,106.30,105.06,105.46,3863365
|
| 362 |
+
2023-03-13,105.64,107.14,104.78,106.76,5107523
|
| 363 |
+
2023-03-14,106.84,107.16,105.82,107.16,3874849
|
| 364 |
+
2023-03-15,107.20,107.52,105.68,107.24,4622148
|
| 365 |
+
2023-03-16,107.82,109.90,107.68,109.74,5109647
|
| 366 |
+
2023-03-17,110.38,110.42,108.68,109.34,13466684
|
| 367 |
+
2023-03-20,108.66,109.62,108.20,108.98,2826727
|
| 368 |
+
2023-03-21,109.34,109.50,107.72,107.94,4036339
|
| 369 |
+
2023-03-22,107.98,110.12,107.80,109.66,3660890
|
| 370 |
+
2023-03-23,109.26,109.64,108.70,109.64,3172118
|
| 371 |
+
2023-03-24,109.56,110.34,108.86,109.64,3609569
|
| 372 |
+
2023-03-27,110.28,110.84,109.28,109.54,3381225
|
| 373 |
+
2023-03-28,109.88,111.28,109.42,110.26,4600031
|
| 374 |
+
2023-03-29,110.32,112.12,110.32,112.00,3304393
|
| 375 |
+
2023-03-30,112.00,112.22,110.44,110.74,3276897
|
| 376 |
+
2023-03-31,110.80,111.86,110.64,111.46,3901691
|
| 377 |
+
2023-04-03,111.30,112.10,111.20,112.10,2847212
|
| 378 |
+
2023-04-04,112.40,112.40,111.20,111.30,2705929
|
| 379 |
+
2023-04-05,110.94,112.86,110.88,112.84,2709138
|
| 380 |
+
2023-04-06,113.00,113.82,112.36,113.72,2320649
|
| 381 |
+
2023-04-11,113.80,113.84,112.34,113.42,2898477
|
| 382 |
+
2023-04-12,113.04,113.80,112.24,112.94,2723616
|
| 383 |
+
2023-04-13,112.64,112.76,111.40,111.62,4125219
|
| 384 |
+
2023-04-14,112.34,113.22,112.16,112.98,2698951
|
| 385 |
+
2023-04-17,113.10,113.82,112.50,113.60,2700250
|
| 386 |
+
2023-04-18,113.86,114.00,113.10,114.00,2228921
|
| 387 |
+
2023-04-19,114.20,114.40,113.70,114.30,3458389
|
| 388 |
+
2023-04-20,114.22,114.96,113.82,114.74,2533161
|
| 389 |
+
2023-04-21,114.76,116.54,114.52,116.30,4619865
|
| 390 |
+
2023-04-24,114.06,114.66,113.40,114.66,7037055
|
| 391 |
+
2023-04-25,116.30,116.84,114.72,115.52,6149465
|
| 392 |
+
2023-04-26,115.00,115.74,114.40,115.04,6367888
|
| 393 |
+
2023-04-27,114.68,115.24,113.52,113.70,4047816
|
| 394 |
+
2023-04-28,113.70,115.16,113.70,114.52,3855580
|
| 395 |
+
2023-05-02,114.40,115.28,114.16,114.56,2653496
|
| 396 |
+
2023-05-03,115.26,116.24,115.14,116.12,4074404
|
| 397 |
+
2023-05-04,115.66,115.90,115.22,115.60,3390719
|
| 398 |
+
2023-05-05,115.94,116.48,115.44,116.46,2524401
|
| 399 |
+
2023-05-08,116.22,116.52,115.92,116.38,1716713
|
| 400 |
+
2023-05-09,116.50,116.62,115.78,116.42,2636733
|
| 401 |
+
2023-05-10,115.98,116.02,113.98,114.58,3060064
|
| 402 |
+
2023-05-11,114.62,115.38,114.34,115.18,5372894
|
| 403 |
+
2023-05-12,115.50,115.74,114.60,114.98,1816330
|
| 404 |
+
2023-05-15,115.18,115.86,114.56,114.86,2058386
|
| 405 |
+
2023-05-16,114.80,115.08,113.94,114.46,1935324
|
| 406 |
+
2023-05-17,114.26,114.48,113.10,113.28,3783482
|
| 407 |
+
2023-05-19,113.50,114.24,113.30,113.82,2991419
|
| 408 |
+
2023-05-22,113.80,113.96,112.66,112.96,2455417
|
| 409 |
+
2023-05-23,112.62,113.28,112.24,112.42,3333986
|
| 410 |
+
2023-05-24,112.54,112.92,112.02,112.22,2608579
|
| 411 |
+
2023-05-25,112.26,112.26,110.58,111.30,2269153
|
| 412 |
+
2023-05-26,111.30,112.38,110.90,112.06,2077326
|
| 413 |
+
2023-05-30,111.70,111.82,108.22,108.34,5794559
|
| 414 |
+
2023-05-31,108.06,109.58,107.64,107.90,10561949
|
| 415 |
+
2023-06-01,108.34,109.48,108.12,108.78,2757102
|
| 416 |
+
2023-06-02,108.84,109.62,108.60,109.60,2449293
|
| 417 |
+
2023-06-05,109.86,109.86,108.60,108.78,1921363
|
| 418 |
+
2023-06-06,108.54,109.54,108.30,109.16,2639282
|
| 419 |
+
2023-06-07,108.70,109.16,107.82,107.82,3617118
|
| 420 |
+
2023-06-08,107.64,107.88,107.00,107.00,3006770
|
| 421 |
+
2023-06-09,107.54,107.54,106.48,107.16,2423038
|
| 422 |
+
2023-06-12,107.52,107.98,107.10,107.16,2787394
|
| 423 |
+
2023-06-13,107.10,107.32,106.12,106.64,2684618
|
| 424 |
+
2023-06-14,106.80,107.70,106.52,106.52,3881265
|
| 425 |
+
2023-06-15,106.84,108.56,106.68,107.92,3101240
|
| 426 |
+
2023-06-16,107.06,109.16,107.06,108.06,9952340
|
| 427 |
+
2023-06-19,108.32,108.78,107.66,108.00,2212422
|
| 428 |
+
2023-06-20,107.84,108.58,107.36,107.36,2831516
|
| 429 |
+
2023-06-21,107.38,108.26,107.38,108.10,2913229
|
| 430 |
+
2023-06-22,107.88,108.40,107.32,108.18,2258377
|
| 431 |
+
2023-06-23,108.58,109.34,108.30,108.78,2579099
|
| 432 |
+
2023-06-26,108.60,109.00,108.00,108.00,2159665
|
| 433 |
+
2023-06-27,108.50,108.50,107.68,107.90,2059461
|
| 434 |
+
2023-06-28,107.76,108.14,106.16,106.98,3179063
|
| 435 |
+
2023-06-29,107.00,107.36,106.60,106.92,2066930
|
| 436 |
+
2023-06-30,106.94,107.98,106.88,107.60,3898509
|
| 437 |
+
2023-07-03,107.58,108.50,107.52,107.84,1996854
|
| 438 |
+
2023-07-04,107.90,108.00,106.86,106.96,1735699
|
| 439 |
+
2023-07-05,106.76,107.20,106.52,106.90,2603607
|
| 440 |
+
2023-07-06,106.68,106.76,105.64,106.08,2585130
|
| 441 |
+
2023-07-07,105.78,105.90,104.66,104.66,2510595
|
| 442 |
+
2023-07-10,105.04,106.14,105.00,105.58,2206067
|
| 443 |
+
2023-07-11,105.30,105.52,105.00,105.08,2461390
|
| 444 |
+
2023-07-12,105.30,105.36,104.04,104.70,3107077
|
| 445 |
+
2023-07-13,104.82,105.58,104.68,105.10,1903526
|
| 446 |
+
2023-07-14,105.28,105.90,104.98,105.20,3088207
|
| 447 |
+
2023-07-17,105.40,105.48,104.70,104.74,1893731
|
| 448 |
+
2023-07-18,104.32,104.74,104.12,104.38,2379527
|
| 449 |
+
2023-07-19,104.44,105.44,104.42,104.76,2910928
|
| 450 |
+
2023-07-20,104.90,104.90,103.68,104.06,3089793
|
| 451 |
+
2023-07-21,104.52,105.02,104.36,104.66,2254626
|
| 452 |
+
2023-07-24,104.88,105.04,104.16,104.40,1800316
|
| 453 |
+
2023-07-25,104.74,105.36,104.60,104.60,2319325
|
| 454 |
+
2023-07-26,105.18,105.24,103.84,105.24,2727668
|
| 455 |
+
2023-07-27,106.30,108.48,106.20,108.00,3999682
|
| 456 |
+
2023-07-28,107.04,108.24,106.50,107.36,2626250
|
| 457 |
+
2023-07-31,107.00,107.68,106.70,106.88,2335285
|
| 458 |
+
2023-08-02,106.66,107.74,106.40,107.30,3180047
|
| 459 |
+
2023-08-03,107.00,107.08,105.12,105.36,2861077
|
| 460 |
+
2023-08-04,105.30,105.36,103.72,104.16,2801728
|
| 461 |
+
2023-08-07,104.16,104.48,103.64,104.36,1965257
|
| 462 |
+
2023-08-08,104.44,105.04,104.04,104.04,2189333
|
| 463 |
+
2023-08-09,103.96,104.64,103.76,104.30,1480568
|
| 464 |
+
2023-08-10,104.44,105.30,104.44,105.04,2016437
|
| 465 |
+
2023-08-11,104.88,105.02,104.06,104.08,1648160
|
| 466 |
+
2023-08-14,104.40,104.66,104.04,104.50,1597995
|
| 467 |
+
2023-08-15,104.30,104.32,102.80,103.00,2266059
|
| 468 |
+
2023-08-16,103.00,104.36,103.00,104.22,2411485
|
| 469 |
+
2023-08-17,103.76,103.92,103.24,103.30,2062494
|
| 470 |
+
2023-08-18,103.14,103.88,102.78,103.86,2660675
|
| 471 |
+
2023-08-21,103.60,104.72,103.58,104.16,2317502
|
| 472 |
+
2023-08-22,104.38,105.18,104.16,104.16,1973664
|
| 473 |
+
2023-08-23,104.22,105.26,104.12,104.72,1659755
|
| 474 |
+
2023-08-24,105.36,105.82,105.20,105.70,2490785
|
| 475 |
+
2023-08-25,105.50,106.50,105.50,106.24,2185900
|
| 476 |
+
2023-08-28,106.50,106.86,106.36,106.56,1491938
|
| 477 |
+
2023-08-29,106.80,107.42,106.60,106.96,2387756
|
| 478 |
+
2023-08-30,107.02,107.26,106.16,106.32,2239872
|
| 479 |
+
2023-08-31,106.64,106.84,106.00,106.40,7885215
|
| 480 |
+
2023-09-01,106.10,106.66,105.26,105.46,2023877
|
| 481 |
+
2023-09-04,105.36,105.96,104.88,105.04,1401253
|
| 482 |
+
2023-09-05,104.90,104.94,103.74,103.74,2330313
|
| 483 |
+
2023-09-06,103.66,104.44,103.32,104.20,1954756
|
| 484 |
+
2023-09-07,104.14,105.30,103.52,105.20,2199011
|
| 485 |
+
2023-09-08,105.00,105.46,104.64,105.22,1531719
|
| 486 |
+
2023-09-11,105.50,106.14,105.28,106.10,1872659
|
| 487 |
+
2023-09-12,106.12,106.60,105.14,105.14,2211199
|
| 488 |
+
2023-09-13,104.92,104.92,103.86,104.30,2602036
|
| 489 |
+
2023-09-14,104.80,104.96,104.04,104.96,2767352
|
| 490 |
+
2023-09-15,104.90,105.90,104.86,105.42,7127726
|
| 491 |
+
2023-09-18,105.46,106.06,104.88,105.72,2327364
|
| 492 |
+
2023-09-19,105.46,105.92,104.88,105.60,2455846
|
| 493 |
+
2023-09-20,105.86,106.78,105.46,106.72,3046364
|
| 494 |
+
2023-09-21,106.80,108.08,106.62,107.92,3979792
|
| 495 |
+
2023-09-22,107.12,107.28,106.34,106.90,2424264
|
| 496 |
+
2023-09-25,106.82,107.58,106.58,107.14,2508886
|
| 497 |
+
2023-09-26,106.52,106.92,105.54,105.60,3123287
|
| 498 |
+
2023-09-27,105.54,105.72,103.70,103.70,2952570
|
| 499 |
+
2023-09-28,103.68,103.84,102.44,102.90,3130294
|
| 500 |
+
2023-09-29,103.30,104.52,103.18,103.74,3819645
|
| 501 |
+
2023-10-02,103.86,104.06,102.64,102.76,2150299
|
| 502 |
+
2023-10-03,103.02,103.48,102.32,102.64,2198523
|
| 503 |
+
2023-10-04,102.44,104.04,102.26,102.84,2907607
|
| 504 |
+
2023-10-05,103.28,103.80,102.68,102.90,2885014
|
| 505 |
+
2023-10-06,102.20,102.30,98.36,100.30,6650703
|
| 506 |
+
2023-10-09,100.82,102.06,100.58,101.40,4434667
|
| 507 |
+
2023-10-10,102.10,103.38,101.50,103.30,3964645
|
| 508 |
+
2023-10-11,103.10,105.18,102.80,105.16,3623365
|
| 509 |
+
2023-10-12,105.24,105.28,103.30,103.42,2153439
|
| 510 |
+
2023-10-13,103.20,104.14,102.66,103.08,3105997
|
| 511 |
+
2023-10-16,103.06,103.24,102.30,102.82,3353397
|
| 512 |
+
2023-10-17,102.80,103.64,102.60,102.78,3167156
|
| 513 |
+
2023-10-18,102.60,102.84,101.70,102.26,4378226
|
| 514 |
+
2023-10-19,101.00,101.28,98.55,98.75,4740344
|
| 515 |
+
2023-10-20,98.00,99.23,97.81,98.48,4248326
|
| 516 |
+
2023-10-23,98.23,98.26,97.09,97.70,4325661
|
| 517 |
+
2023-10-24,97.32,98.30,97.10,98.04,2477356
|
| 518 |
+
2023-10-25,98.06,98.55,97.33,98.55,3164556
|
| 519 |
+
2023-10-26,98.43,99.56,97.86,98.88,2877870
|
| 520 |
+
2023-10-27,98.00,99.04,97.43,97.46,2850429
|
| 521 |
+
2023-10-30,97.59,98.02,97.40,97.70,2378876
|
| 522 |
+
2023-10-31,97.70,98.44,97.65,98.06,3739124
|
| 523 |
+
2023-11-01,98.55,99.64,98.37,99.38,2605196
|
| 524 |
+
2023-11-02,99.36,100.60,99.19,100.52,3027311
|
| 525 |
+
2023-11-03,100.52,100.60,99.74,99.75,1946070
|
| 526 |
+
2023-11-06,100.00,100.20,99.37,99.87,1863622
|
| 527 |
+
2023-11-07,99.72,100.14,99.46,99.62,2430320
|
| 528 |
+
2023-11-08,99.22,99.59,98.66,99.07,3371061
|
| 529 |
+
2023-11-09,99.08,100.16,98.76,99.91,2179432
|
| 530 |
+
2023-11-10,99.95,100.38,99.12,99.38,1825458
|
| 531 |
+
2023-11-13,99.47,99.60,98.59,98.90,3274245
|
| 532 |
+
2023-11-14,99.18,99.50,98.67,99.40,3207148
|
| 533 |
+
2023-11-15,99.58,100.50,99.33,99.60,2624371
|
| 534 |
+
2023-11-16,99.51,99.79,98.44,98.63,2977837
|
| 535 |
+
2023-11-17,98.34,99.10,98.07,98.99,2434711
|
| 536 |
+
2023-11-20,98.60,98.83,98.07,98.29,2377648
|
| 537 |
+
2023-11-21,98.00,99.75,97.75,99.75,2298893
|
| 538 |
+
2023-11-22,99.90,100.46,99.67,100.30,2259866
|
| 539 |
+
2023-11-23,100.02,100.40,99.90,100.34,1896065
|
| 540 |
+
2023-11-24,100.10,100.48,99.85,100.48,1539684
|
| 541 |
+
2023-11-27,100.50,100.82,100.20,100.22,2002608
|
| 542 |
+
2023-11-28,99.90,99.90,98.83,99.40,2695394
|
| 543 |
+
2023-11-29,99.55,99.76,98.75,99.13,2125543
|
| 544 |
+
2023-11-30,98.70,99.39,97.87,99.35,7391291
|
| 545 |
+
2023-12-01,99.48,99.68,98.36,98.95,2464580
|
| 546 |
+
2023-12-04,99.20,100.18,98.98,99.97,2093471
|
| 547 |
+
2023-12-05,100.12,100.24,99.26,99.62,2407221
|
| 548 |
+
2023-12-06,99.43,99.58,98.35,99.40,3233146
|
| 549 |
+
2023-12-07,99.44,99.62,98.67,98.67,2327426
|
| 550 |
+
2023-12-08,98.73,99.59,98.25,99.38,2388466
|
| 551 |
+
2023-12-11,98.70,99.30,97.86,99.02,3182081
|
| 552 |
+
2023-12-12,98.57,99.37,98.55,98.94,3371981
|
| 553 |
+
2023-12-13,98.56,99.49,98.21,98.43,3786661
|
| 554 |
+
2023-12-14,99.37,99.55,97.62,97.72,4339832
|
| 555 |
+
2023-12-15,97.81,98.65,96.89,98.11,8920094
|
| 556 |
+
2023-12-18,97.80,98.36,97.37,98.08,2391289
|
| 557 |
+
2023-12-19,98.11,98.47,96.57,96.57,4147692
|
| 558 |
+
2023-12-20,96.52,97.35,96.12,96.58,3729894
|
| 559 |
+
2023-12-21,96.15,97.34,96.15,96.99,2593626
|
| 560 |
+
2023-12-22,96.65,97.35,96.65,97.20,1806316
|
| 561 |
+
2023-12-27,96.70,97.06,96.61,96.84,1841955
|
| 562 |
+
2023-12-28,96.77,97.19,96.64,96.79,1716171
|
| 563 |
+
2023-12-29,97.10,97.64,96.94,97.51,1977126
|
| 564 |
+
2024-01-03,98.35,100.70,97.95,99.30,5298912
|
| 565 |
+
2024-01-04,98.77,99.22,97.98,98.77,2750890
|
| 566 |
+
2024-01-05,98.41,99.12,98.20,98.63,1744618
|
| 567 |
+
2024-01-08,98.54,99.06,98.00,98.79,1937806
|
| 568 |
+
2024-01-09,98.35,98.82,97.46,98.82,3224696
|
| 569 |
+
2024-01-10,98.56,99.01,98.27,98.27,3815655
|
| 570 |
+
2024-01-11,98.06,98.25,96.68,96.68,2994593
|
| 571 |
+
2024-01-12,97.31,97.84,96.57,97.74,3551418
|
| 572 |
+
2024-01-15,97.84,98.48,97.22,97.22,2014285
|
| 573 |
+
2024-01-16,97.18,98.51,97.00,98.39,2929534
|
| 574 |
+
2024-01-17,98.49,98.49,97.45,98.18,2995449
|
| 575 |
+
2024-01-18,97.66,98.10,97.21,97.61,2554766
|
| 576 |
+
2024-01-19,98.20,98.77,97.32,97.43,3719991
|
| 577 |
+
2024-01-22,97.54,97.81,96.60,97.49,2648964
|
| 578 |
+
2024-01-23,97.69,97.72,95.86,95.90,3133997
|
| 579 |
+
2024-01-24,95.38,96.12,95.01,95.32,3626784
|
| 580 |
+
2024-01-25,95.07,96.20,94.42,96.20,3687873
|
| 581 |
+
2024-01-26,96.30,98.49,96.30,98.49,4084208
|
| 582 |
+
2024-01-29,98.55,99.45,98.11,99.39,4079043
|
| 583 |
+
2024-01-30,99.27,99.58,98.74,99.03,1984810
|
| 584 |
+
2024-01-31,99.20,99.84,98.43,98.56,3391047
|
| 585 |
+
2024-02-01,98.40,98.48,97.80,98.35,2533124
|
| 586 |
+
2024-02-02,99.10,99.45,98.55,98.57,2564854
|
| 587 |
+
2024-02-05,98.81,100.20,98.80,100.06,2315057
|
| 588 |
+
2024-02-06,100.16,100.56,98.75,99.39,3236332
|
| 589 |
+
2024-02-07,99.33,100.28,98.63,98.63,3286693
|
| 590 |
+
2024-02-08,98.58,99.79,98.32,98.34,3986623
|
| 591 |
+
2024-02-09,97.91,97.94,95.41,95.41,3909383
|
| 592 |
+
2024-02-12,95.63,97.08,95.47,96.80,3011513
|
| 593 |
+
2024-02-13,97.00,97.51,95.84,96.40,3318656
|
| 594 |
+
2024-02-14,96.60,96.87,96.12,96.83,2671287
|
| 595 |
+
2024-02-15,97.08,98.30,96.82,98.11,3038078
|
| 596 |
+
2024-02-16,98.28,98.32,97.06,97.15,3797278
|
| 597 |
+
2024-02-19,97.10,98.61,96.95,98.61,2068632
|
| 598 |
+
2024-02-20,98.69,99.74,98.45,99.60,3268269
|
| 599 |
+
2024-02-21,99.60,100.18,98.95,99.12,3388972
|
| 600 |
+
2024-02-22,95.80,96.23,93.84,94.24,9998399
|
| 601 |
+
2024-02-23,94.50,95.89,94.27,95.35,3870326
|
| 602 |
+
2024-02-26,94.70,95.33,93.86,94.29,4647532
|
| 603 |
+
2024-02-27,94.01,94.71,93.55,93.68,4100971
|
| 604 |
+
2024-02-28,93.60,94.00,92.05,92.05,5487846
|
| 605 |
+
2024-02-29,92.41,92.85,91.01,91.76,8633546
|
| 606 |
+
2024-03-01,92.36,93.02,92.03,92.54,4443994
|
| 607 |
+
2024-03-04,92.40,92.47,91.51,92.02,3319854
|
| 608 |
+
2024-03-05,92.00,92.26,91.21,91.93,3629259
|
| 609 |
+
2024-03-06,92.25,93.11,92.10,92.83,3178615
|
| 610 |
+
2024-03-07,93.26,93.35,92.10,93.31,5278648
|
| 611 |
+
2024-03-08,93.53,94.03,93.32,93.81,3561849
|
| 612 |
+
2024-03-11,94.25,94.42,93.67,93.99,2484390
|
| 613 |
+
2024-03-12,94.46,94.56,93.93,94.27,3228641
|
| 614 |
+
2024-03-13,94.48,95.48,94.33,95.48,4078089
|
| 615 |
+
2024-03-14,95.81,96.24,94.87,95.08,3287019
|
| 616 |
+
2024-03-15,96.29,96.29,95.02,95.23,18496460
|
| 617 |
+
2024-03-18,95.00,95.27,94.59,94.69,2700017
|
| 618 |
+
2024-03-19,94.67,95.15,93.74,93.81,3349207
|
| 619 |
+
2024-03-20,93.70,94.62,93.58,94.55,2895940
|
| 620 |
+
2024-03-21,94.16,95.97,94.16,94.96,3910255
|
| 621 |
+
2024-03-22,95.22,95.55,94.15,94.36,3610360
|
| 622 |
+
2024-03-25,94.00,94.91,93.98,94.75,2261589
|
| 623 |
+
2024-03-26,94.76,95.65,94.50,95.48,3439063
|
| 624 |
+
2024-03-27,95.66,96.29,95.52,96.00,3524053
|
| 625 |
+
2024-03-28,96.20,96.23,95.29,95.75,3694998
|
| 626 |
+
2024-04-02,95.90,95.96,94.82,94.82,3101543
|
| 627 |
+
2024-04-03,94.66,94.92,94.08,94.24,4299151
|
| 628 |
+
2024-04-04,94.14,94.88,93.78,94.78,3428855
|
| 629 |
+
2024-04-05,94.62,94.66,92.76,92.92,3790361
|
| 630 |
+
2024-04-08,93.02,93.46,92.54,93.26,2982631
|
| 631 |
+
2024-04-09,93.00,94.18,92.94,93.50,2971044
|
| 632 |
+
2024-04-10,93.78,94.06,92.66,93.46,2563616
|
| 633 |
+
2024-04-11,93.72,94.54,93.54,93.82,2735703
|
| 634 |
+
2024-04-12,93.92,94.56,92.94,93.04,2633314
|
| 635 |
+
2024-04-15,93.50,93.68,92.40,92.50,2516637
|
| 636 |
+
2024-04-16,92.64,92.78,91.92,91.92,3557759
|
| 637 |
+
2024-04-17,92.44,93.40,91.84,93.36,4037991
|
| 638 |
+
2024-04-18,93.40,93.98,92.78,93.24,4186373
|
| 639 |
+
2024-04-19,93.38,95.24,93.20,95.24,6086370
|
| 640 |
+
2024-04-22,93.16,94.24,93.02,93.84,5696378
|
| 641 |
+
2024-04-23,93.80,94.62,93.80,94.26,3836468
|
| 642 |
+
2024-04-24,93.94,94.82,93.74,93.98,5022838
|
| 643 |
+
2024-04-25,91.00,92.08,89.52,92.08,8328020
|
| 644 |
+
2024-04-26,92.50,93.70,92.16,92.70,4967641
|
| 645 |
+
2024-04-29,92.60,93.04,92.02,92.08,3164567
|
| 646 |
+
2024-04-30,92.86,92.88,92.20,92.20,4832782
|
| 647 |
+
2024-05-02,92.00,92.32,91.28,91.82,5099644
|
| 648 |
+
2024-05-03,91.92,92.48,91.62,91.72,2703596
|
| 649 |
+
2024-05-06,91.70,92.78,91.28,91.36,2437415
|
| 650 |
+
2024-05-07,91.48,92.16,91.12,92.16,3211485
|
| 651 |
+
2024-05-08,92.54,94.20,92.54,94.20,4433991
|
| 652 |
+
2024-05-10,94.40,95.26,93.70,95.18,4126023
|
| 653 |
+
2024-05-13,95.42,95.54,94.72,95.00,3779981
|
| 654 |
+
2024-05-14,95.02,95.34,94.62,94.64,3429608
|
| 655 |
+
2024-05-15,94.58,95.54,94.06,95.54,4084384
|
| 656 |
+
2024-05-16,95.22,95.78,95.02,95.42,3968367
|
| 657 |
+
2024-05-17,95.74,96.62,95.72,96.62,5106866
|
| 658 |
+
2024-05-21,96.70,96.80,95.18,95.30,3664103
|
| 659 |
+
2024-05-22,94.78,95.22,94.38,95.06,3010029
|
| 660 |
+
2024-05-23,94.44,94.56,93.10,93.30,4218348
|
| 661 |
+
2024-05-24,93.00,93.26,92.40,92.42,3011360
|
| 662 |
+
2024-05-27,92.36,92.58,92.18,92.36,2474193
|
| 663 |
+
2024-05-28,92.38,92.52,91.50,91.64,3239804
|
| 664 |
+
2024-05-29,91.50,91.92,90.86,91.18,4103351
|
| 665 |
+
2024-05-30,90.88,94.72,90.74,94.14,5822143
|
| 666 |
+
2024-05-31,94.48,96.14,94.30,95.56,12294437
|
| 667 |
+
2024-06-03,96.00,96.54,95.72,96.46,3138339
|
| 668 |
+
2024-06-04,96.56,98.20,96.52,97.60,5024478
|
| 669 |
+
2024-06-05,98.18,98.40,97.40,97.72,2813850
|
| 670 |
+
2024-06-06,97.58,98.40,97.40,98.34,2785176
|
| 671 |
+
2024-06-07,98.40,98.62,97.80,98.02,2605695
|
| 672 |
+
2024-06-10,97.00,97.00,95.06,95.60,4587858
|
| 673 |
+
2024-06-11,95.38,95.90,94.32,94.60,3718703
|
| 674 |
+
2024-06-12,94.58,95.58,94.46,94.94,3144090
|
| 675 |
+
2024-06-13,95.00,95.10,94.26,95.10,2840945
|
| 676 |
+
2024-06-14,95.14,95.96,94.74,95.28,3677533
|
| 677 |
+
2024-06-17,95.20,95.34,94.62,95.10,2648063
|
| 678 |
+
2024-06-18,95.26,95.26,94.36,94.90,1987336
|
| 679 |
+
2024-06-19,94.66,94.94,94.22,94.56,4972961
|
| 680 |
+
2024-06-20,94.68,94.90,93.84,94.90,3751740
|
| 681 |
+
2024-06-21,94.30,95.02,93.48,93.70,12198703
|
| 682 |
+
2024-06-24,93.82,95.04,93.72,94.68,3439516
|
| 683 |
+
2024-06-25,94.50,94.84,93.80,93.90,3299266
|
| 684 |
+
2024-06-26,93.76,94.56,92.82,92.90,3486437
|
| 685 |
+
2024-06-27,93.04,93.32,92.06,92.14,3246418
|
| 686 |
+
2024-06-28,92.00,92.44,91.54,91.72,3391416
|
| 687 |
+
2024-07-01,92.50,93.00,91.78,91.88,2700695
|
| 688 |
+
2024-07-02,91.60,92.66,91.06,92.52,3285907
|
| 689 |
+
2024-07-03,92.82,92.92,92.14,92.56,2330199
|
| 690 |
+
2024-07-04,92.54,93.40,92.40,92.96,1839238
|
| 691 |
+
2024-07-05,93.02,93.36,92.44,92.56,2024938
|
| 692 |
+
2024-07-08,92.80,93.44,92.20,92.84,2640674
|
| 693 |
+
2024-07-09,92.52,93.74,92.34,92.56,2508997
|
| 694 |
+
2024-07-10,92.44,93.30,92.02,93.30,2403842
|
| 695 |
+
2024-07-11,93.40,93.78,93.06,93.66,2682620
|
| 696 |
+
2024-07-12,93.90,94.72,93.60,94.66,2978996
|
| 697 |
+
2024-07-15,94.60,94.88,93.14,93.14,2488931
|
| 698 |
+
2024-07-16,92.62,92.98,92.44,92.62,2233703
|
| 699 |
+
2024-07-17,92.50,93.68,92.06,93.62,2961962
|
| 700 |
+
2024-07-18,94.22,94.68,93.72,94.24,3513257
|
| 701 |
+
2024-07-19,94.00,94.36,93.62,93.78,2950722
|
| 702 |
+
2024-07-22,94.26,95.08,94.00,94.50,2401628
|
| 703 |
+
2024-07-23,94.48,94.80,93.88,94.26,2289235
|
| 704 |
+
2024-07-24,93.54,94.22,93.32,93.56,2738100
|
| 705 |
+
2024-07-25,90.50,90.86,88.26,88.82,10235648
|
| 706 |
+
2024-07-26,86.80,88.14,85.70,87.92,6761257
|
| 707 |
+
2024-07-29,88.32,89.32,88.02,88.02,3608530
|
| 708 |
+
2024-07-30,88.28,88.72,87.66,88.68,3429469
|
| 709 |
+
2024-07-31,89.80,90.94,88.90,89.14,4524597
|
| 710 |
+
2024-08-02,88.96,90.76,88.42,89.40,6111491
|
| 711 |
+
2024-08-05,88.44,89.40,87.02,87.28,5056459
|
| 712 |
+
2024-08-06,86.88,88.08,86.14,87.52,4854966
|
| 713 |
+
2024-08-07,86.54,89.34,86.46,89.28,3370346
|
| 714 |
+
2024-08-08,89.46,89.60,88.08,89.14,3061608
|
| 715 |
+
2024-08-09,89.30,89.90,88.50,89.00,2306907
|
| 716 |
+
2024-08-12,89.32,89.32,88.52,88.64,2018146
|
| 717 |
+
2024-08-13,88.76,89.04,88.28,88.68,2275863
|
| 718 |
+
2024-08-14,89.26,89.46,88.26,89.30,2438682
|
| 719 |
+
2024-08-15,89.70,90.16,89.26,89.28,3093549
|
| 720 |
+
2024-08-16,89.38,89.86,89.20,89.82,2469282
|
| 721 |
+
2024-08-19,89.90,90.36,89.66,90.18,1890894
|
| 722 |
+
2024-08-20,90.00,90.32,89.28,89.28,2755513
|
| 723 |
+
2024-08-21,89.40,89.80,89.16,89.44,2753642
|
| 724 |
+
2024-08-22,89.42,89.90,89.30,89.44,2295855
|
| 725 |
+
2024-08-23,85.88,89.78,85.80,89.54,7064411
|
| 726 |
+
2024-08-26,89.50,90.02,89.34,89.72,2445751
|
| 727 |
+
2024-08-27,90.00,90.56,89.64,89.68,2720027
|
| 728 |
+
2024-08-28,90.00,90.76,89.88,90.32,3003824
|
| 729 |
+
2024-08-29,90.08,91.36,90.02,91.10,4339122
|
| 730 |
+
2024-08-30,91.24,91.60,90.88,91.02,6957960
|
| 731 |
+
2024-09-02,91.04,91.10,90.24,90.64,2984709
|
| 732 |
+
2024-09-03,91.00,91.72,90.72,91.48,4414223
|
| 733 |
+
2024-09-04,91.64,91.66,89.46,89.64,3714087
|
| 734 |
+
2024-09-05,89.30,89.48,88.48,88.48,5182973
|
| 735 |
+
2024-09-06,88.36,88.94,87.54,87.54,5420943
|
| 736 |
+
2024-09-09,87.84,88.46,87.42,88.10,3187902
|
| 737 |
+
2024-09-10,88.10,88.80,87.82,88.30,3127541
|
| 738 |
+
2024-09-11,88.36,88.78,87.76,87.76,3722641
|
| 739 |
+
2024-09-12,88.20,88.42,87.40,87.88,4195311
|
| 740 |
+
2024-09-13,87.90,88.16,87.50,87.60,2764659
|
| 741 |
+
2024-09-16,86.80,87.36,86.56,86.76,3583082
|
| 742 |
+
2024-09-17,87.00,87.38,86.22,86.46,3327862
|
| 743 |
+
2024-09-18,86.40,86.82,85.54,85.70,3882482
|
| 744 |
+
2024-09-19,86.36,86.42,85.00,85.40,5185045
|
| 745 |
+
2024-09-20,85.14,85.36,82.04,82.04,17740549
|
| 746 |
+
2024-09-23,83.36,83.76,82.66,82.88,5098588
|
| 747 |
+
2024-09-24,83.10,84.02,82.90,84.00,4537426
|
| 748 |
+
2024-09-25,84.00,84.52,83.60,84.36,3419137
|
| 749 |
+
2024-09-26,84.58,85.02,83.66,84.82,4338827
|
| 750 |
+
2024-09-27,85.14,85.66,84.88,85.20,3149559
|
| 751 |
+
2024-09-30,85.10,85.52,84.88,84.96,4025213
|
| 752 |
+
2024-10-01,85.60,85.74,84.68,84.92,4338246
|
| 753 |
+
2024-10-02,84.92,85.10,84.36,85.06,4683688
|
| 754 |
+
2024-10-03,84.96,85.04,83.50,83.98,3781596
|
| 755 |
+
2024-10-04,83.80,84.06,83.34,83.72,2831837
|
| 756 |
+
2024-10-07,84.08,84.26,83.38,83.62,2427486
|
| 757 |
+
2024-10-08,83.30,83.78,82.80,83.34,3353326
|
| 758 |
+
2024-10-09,82.54,83.96,82.54,83.96,3476158
|
| 759 |
+
2024-10-10,84.00,84.22,83.60,83.80,3100653
|
| 760 |
+
2024-10-11,83.44,84.28,83.22,84.00,2235024
|
| 761 |
+
2024-10-14,83.76,84.68,83.74,84.32,2669378
|
| 762 |
+
2024-10-15,84.58,84.64,83.74,83.88,3554006
|
| 763 |
+
2024-10-16,83.68,84.50,83.46,83.88,3359252
|
| 764 |
+
2024-10-17,82.80,86.86,81.60,86.00,8048915
|
| 765 |
+
2024-10-18,85.98,86.82,85.44,85.98,4325087
|
| 766 |
+
2024-10-21,85.70,86.62,85.54,86.36,4349872
|
| 767 |
+
2024-10-22,85.94,86.32,85.52,85.52,3875464
|
| 768 |
+
2024-10-23,85.68,86.18,85.18,85.38,3385740
|
| 769 |
+
2024-10-24,85.44,85.94,84.58,84.82,3896540
|
| 770 |
+
2024-10-25,84.60,84.74,84.20,84.54,2390051
|
| 771 |
+
2024-10-28,84.98,85.02,84.12,84.40,2624990
|
| 772 |
+
2024-10-29,84.92,84.96,83.06,83.06,4088300
|
| 773 |
+
2024-10-30,82.22,82.90,82.10,82.42,3684454
|
| 774 |
+
2024-10-31,82.00,82.30,81.10,81.58,4622935
|
| 775 |
+
2024-11-01,81.74,82.80,81.70,82.72,3874056
|
| 776 |
+
2024-11-04,82.50,82.60,81.78,81.78,3465830
|
| 777 |
+
2024-11-05,81.94,81.98,80.82,80.82,4717569
|
| 778 |
+
2024-11-06,81.18,81.70,79.08,79.36,6260722
|
| 779 |
+
2024-11-07,79.80,80.20,79.46,79.46,4899966
|
| 780 |
+
2024-11-08,79.04,79.72,78.74,78.98,3905669
|
| 781 |
+
2024-11-11,79.18,79.70,78.92,79.02,4079173
|
| 782 |
+
2024-11-12,78.44,78.58,77.82,78.00,5120013
|
| 783 |
+
2024-11-13,77.92,78.08,77.18,77.72,4050273
|
| 784 |
+
2024-11-14,77.62,79.54,77.32,78.74,5027775
|
| 785 |
+
2024-11-15,78.50,78.66,77.52,77.52,5593655
|
| 786 |
+
2024-11-18,77.70,78.50,77.52,78.18,3475379
|
| 787 |
+
2024-11-19,78.74,79.26,76.04,76.66,6982638
|
| 788 |
+
2024-11-20,76.74,77.08,76.10,76.52,5608645
|
| 789 |
+
2024-11-21,76.00,76.48,75.56,75.96,5388140
|
| 790 |
+
2024-11-22,75.96,76.42,75.88,76.00,6977049
|
| 791 |
+
2024-11-25,75.96,76.68,75.72,75.96,8319066
|
| 792 |
+
2024-11-26,75.56,76.38,75.16,75.84,4669259
|
| 793 |
+
2024-11-27,76.00,76.36,75.62,76.36,4106565
|
| 794 |
+
2024-11-28,76.02,76.78,75.94,76.64,4095385
|
| 795 |
+
2024-11-29,76.38,76.48,75.76,76.48,4561408
|
| 796 |
+
2024-12-02,76.28,77.14,76.14,76.60,3788734
|
| 797 |
+
2024-12-03,76.86,76.96,76.20,76.60,4439740
|
| 798 |
+
2024-12-04,76.34,76.68,76.06,76.36,3908643
|
| 799 |
+
2024-12-05,76.14,76.44,75.86,75.96,4009512
|
| 800 |
+
2024-12-06,75.64,76.12,75.54,75.76,4741729
|
| 801 |
+
2024-12-09,75.76,75.94,75.16,75.60,4334021
|
| 802 |
+
2024-12-10,75.50,75.62,74.46,74.46,6182770
|
| 803 |
+
2024-12-11,74.54,75.10,74.32,74.82,5478430
|
| 804 |
+
2024-12-12,74.40,75.68,74.34,74.90,5622102
|
| 805 |
+
2024-12-13,74.92,75.34,74.70,75.18,5494900
|
| 806 |
+
2024-12-16,74.92,74.92,74.04,74.46,5051697
|
| 807 |
+
2024-12-17,74.06,75.22,73.98,75.22,5809341
|
| 808 |
+
2024-12-18,74.50,74.74,73.56,74.10,6495726
|
| 809 |
+
2024-12-19,73.62,74.20,73.56,74.20,5030449
|
| 810 |
+
2024-12-20,73.42,73.98,72.82,73.98,13549480
|
| 811 |
+
2024-12-23,73.62,74.18,73.42,74.08,2865480
|
| 812 |
+
2024-12-27,73.72,74.78,73.72,74.42,4006160
|
| 813 |
+
2024-12-30,74.46,75.10,74.32,74.88,3192755
|
| 814 |
+
2025-01-03,74.90,75.00,74.10,74.70,4429843
|
| 815 |
+
2025-01-06,74.70,74.78,73.04,74.02,5267017
|
| 816 |
+
2025-01-07,74.28,75.30,73.92,74.94,4315876
|
| 817 |
+
2025-01-08,75.20,75.48,74.42,75.36,4897124
|
| 818 |
+
2025-01-09,75.20,75.58,74.96,75.12,2595698
|
| 819 |
+
2025-01-10,74.82,75.00,73.90,74.04,3516866
|
| 820 |
+
2025-01-13,73.76,74.34,73.62,74.24,3127251
|
| 821 |
+
2025-01-14,74.70,74.84,73.92,74.16,4819860
|
| 822 |
+
2025-01-15,74.22,74.28,73.44,73.66,3706760
|
| 823 |
+
2025-01-16,73.42,74.04,73.14,73.90,4538901
|
| 824 |
+
2025-01-17,74.02,74.36,73.32,74.20,5082754
|
| 825 |
+
2025-01-20,74.14,74.68,74.06,74.46,2882074
|
| 826 |
+
2025-01-21,74.32,74.74,74.06,74.74,3108596
|
| 827 |
+
2025-01-22,74.64,74.78,74.02,74.18,4006799
|
| 828 |
+
2025-01-23,74.16,74.70,73.82,74.70,4199040
|
| 829 |
+
2025-01-24,74.90,75.38,74.24,74.68,4988509
|
| 830 |
+
2025-01-27,74.90,77.80,74.68,77.56,8679472
|
| 831 |
+
2025-01-28,77.82,78.70,77.58,78.18,7404177
|
| 832 |
+
2025-01-29,78.00,78.38,77.32,78.28,4113007
|
| 833 |
+
2025-01-30,78.38,78.70,77.76,78.68,3934522
|
| 834 |
+
2025-01-31,78.90,78.94,77.48,77.48,6270336
|
| 835 |
+
2025-02-03,77.18,78.08,76.72,77.86,4415952
|
| 836 |
+
2025-02-04,77.38,77.72,77.08,77.46,3450015
|
| 837 |
+
2025-02-05,77.16,77.46,76.68,77.26,3559172
|
| 838 |
+
2025-02-06,77.40,78.04,76.84,77.50,3141862
|
| 839 |
+
2025-02-07,77.50,78.26,77.36,77.50,3993095
|
| 840 |
+
2025-02-10,77.72,77.94,77.36,77.36,3070301
|
| 841 |
+
2025-02-11,77.70,78.38,77.54,78.20,3895054
|
| 842 |
+
2025-02-12,78.54,79.22,77.98,78.78,4448953
|
| 843 |
+
2025-02-13,82.00,84.02,81.92,83.68,9473094
|
| 844 |
+
2025-02-14,83.66,83.96,82.32,82.48,6034211
|
| 845 |
+
2025-02-17,82.64,82.78,81.76,82.42,4069308
|
| 846 |
+
2025-02-18,82.60,82.78,81.74,82.38,3645635
|
| 847 |
+
2025-02-19,82.38,82.88,81.96,82.50,3976884
|
| 848 |
+
2025-02-20,82.74,82.74,81.62,82.34,3792178
|
| 849 |
+
2025-02-21,82.92,85.10,82.52,85.10,9195580
|
| 850 |
+
2025-02-24,85.96,87.78,85.58,87.78,7684548
|
| 851 |
+
2025-02-25,87.40,89.38,86.98,89.02,6739141
|
| 852 |
+
2025-02-26,88.98,89.18,87.52,87.60,5364169
|
| 853 |
+
2025-02-27,87.22,87.60,86.68,87.04,4052166
|
| 854 |
+
2025-02-28,86.26,87.58,86.22,87.12,6745454
|
| 855 |
+
2025-03-03,87.12,88.80,86.84,88.60,4285414
|
| 856 |
+
2025-03-04,88.62,90.10,88.58,89.76,5301975
|
| 857 |
+
2025-03-05,88.74,89.50,88.06,88.12,6756899
|
| 858 |
+
2025-03-06,87.72,88.14,86.42,87.86,4442557
|
| 859 |
+
2025-03-07,88.40,89.90,87.84,89.72,5027667
|
| 860 |
+
2025-03-10,89.78,91.02,89.48,90.50,4520329
|
| 861 |
+
2025-03-11,90.72,91.00,88.16,88.60,4457170
|
| 862 |
+
2025-03-12,89.24,89.78,88.86,89.04,4407581
|
| 863 |
+
2025-03-13,88.90,89.24,88.40,89.24,3130351
|
| 864 |
+
2025-03-14,89.42,89.60,87.66,89.18,4072754
|
| 865 |
+
2025-03-17,89.36,90.26,89.08,90.24,3629213
|
| 866 |
+
2025-03-18,90.40,90.86,89.98,90.50,3718004
|
| 867 |
+
2025-03-19,90.36,90.82,88.88,89.76,5369014
|
| 868 |
+
2025-03-20,89.88,91.34,89.88,91.22,4531016
|
| 869 |
+
2025-03-21,91.22,91.68,90.38,91.68,11586849
|
| 870 |
+
2025-03-24,91.70,91.72,89.60,89.60,3525558
|
| 871 |
+
2025-03-25,89.90,90.40,88.84,88.84,4520935
|
| 872 |
+
2025-03-26,88.80,89.22,88.44,88.94,3536928
|
| 873 |
+
2025-03-27,89.36,89.68,88.80,89.54,3259119
|
| 874 |
+
2025-03-28,89.40,90.90,89.40,90.24,3394505
|
| 875 |
+
2025-03-31,89.74,90.62,89.34,89.34,5172767
|
| 876 |
+
2025-04-01,89.52,90.48,89.36,90.16,3396373
|
| 877 |
+
2025-04-02,89.76,90.74,89.68,89.80,3777132
|
| 878 |
+
2025-04-03,90.04,90.90,89.52,90.66,5541185
|
| 879 |
+
2025-04-04,90.00,91.38,87.30,87.36,7995150
|
| 880 |
+
2025-04-07,83.62,85.79,81.91,83.62,14270493
|
| 881 |
+
2025-04-08,84.07,85.62,83.09,85.27,7939922
|
| 882 |
+
2025-04-09,84.38,84.57,81.60,83.25,10203829
|
| 883 |
+
2025-04-10,86.01,86.43,83.64,84.30,5935785
|
| 884 |
+
2025-04-11,84.80,85.24,84.05,84.98,5001517
|
| 885 |
+
2025-04-14,85.98,86.06,85.18,86.05,4029347
|
| 886 |
+
2025-04-15,85.59,86.38,85.28,86.38,3961824
|
| 887 |
+
2025-04-16,86.40,86.80,85.72,86.80,5210047
|
| 888 |
+
2025-04-17,86.62,87.98,86.08,87.98,5976633
|
| 889 |
+
2025-04-22,86.89,86.89,85.58,86.66,4937221
|
| 890 |
+
2025-04-23,87.04,87.65,86.55,87.40,5291500
|
| 891 |
+
2025-04-24,87.40,87.79,86.36,87.44,4411735
|
| 892 |
+
2025-04-25,87.16,87.36,85.74,85.74,3569259
|
| 893 |
+
2025-04-28,85.70,86.75,85.64,86.75,3975932
|
| 894 |
+
2025-04-29,86.56,87.20,86.46,86.80,2963798
|
| 895 |
+
2025-04-30,86.92,87.74,86.63,87.74,5159434
|
| 896 |
+
2025-05-02,87.92,88.29,86.50,87.60,3759356
|
| 897 |
+
2025-05-05,87.79,88.01,87.34,87.34,1696224
|
| 898 |
+
2025-05-06,87.67,88.37,87.52,88.16,2459416
|
| 899 |
+
2025-05-07,88.38,89.07,87.92,88.15,3044715
|
| 900 |
+
2025-05-08,88.65,88.69,87.05,87.06,2687081
|
| 901 |
+
2025-05-09,87.60,87.85,87.23,87.65,1980334
|
| 902 |
+
2025-05-12,87.87,88.25,85.52,86.21,3855364
|
| 903 |
+
2025-05-13,86.05,86.56,84.96,85.07,2990883
|
| 904 |
+
2025-05-14,84.99,85.82,84.88,85.19,2801891
|
| 905 |
+
2025-05-15,85.34,86.59,85.25,86.59,2782756
|
| 906 |
+
2025-05-16,86.20,87.32,86.13,86.48,5204853
|
| 907 |
+
2025-05-19,86.96,87.25,86.41,87.25,2422240
|
| 908 |
+
2025-05-20,87.45,88.34,87.25,87.95,3796634
|
| 909 |
+
2025-05-21,87.25,88.53,87.18,88.46,3379793
|
| 910 |
+
2025-05-22,88.19,88.28,87.55,88.15,2405291
|
| 911 |
+
2025-05-23,88.38,88.91,87.82,88.52,3509922
|
| 912 |
+
2025-05-26,88.78,89.03,88.47,88.64,1430896
|
| 913 |
+
2025-05-27,88.80,89.43,88.42,88.71,2642271
|
| 914 |
+
2025-05-28,88.55,88.66,87.40,87.51,3228727
|
| 915 |
+
2025-05-30,87.01,88.31,87.01,87.70,5843913
|
| 916 |
+
2025-06-02,87.44,87.55,86.66,87.01,2131074
|
| 917 |
+
2025-06-03,87.26,87.40,86.72,86.78,1865494
|
| 918 |
+
2025-06-04,86.99,87.37,86.43,87.13,2612803
|
| 919 |
+
2025-06-05,86.68,87.70,86.62,87.13,2502184
|
| 920 |
+
2025-06-06,87.09,87.44,86.50,86.70,2211002
|
| 921 |
+
2025-06-10,86.89,87.24,85.82,86.07,3316792
|
| 922 |
+
2025-06-11,85.87,86.19,85.16,85.16,3008767
|
| 923 |
+
2025-06-12,84.90,85.58,84.70,85.44,2726361
|
| 924 |
+
2025-06-13,84.47,85.07,84.25,84.25,2572949
|
| 925 |
+
2025-06-16,84.00,84.10,83.05,83.05,3285938
|
| 926 |
+
2025-06-17,82.32,82.98,82.12,82.78,3997027
|
| 927 |
+
2025-06-18,83.00,83.42,82.34,83.27,3993328
|
| 928 |
+
2025-06-19,83.00,83.25,82.50,82.50,2402154
|
| 929 |
+
2025-06-20,82.00,82.84,81.54,81.54,13701991
|
| 930 |
+
2025-06-23,81.00,81.71,80.89,81.44,2695720
|
| 931 |
+
2025-06-24,82.32,82.33,81.67,81.98,2834097
|
| 932 |
+
2025-06-25,81.61,81.90,79.64,79.73,4897031
|
| 933 |
+
2025-06-26,79.98,80.09,78.99,78.99,4448172
|
| 934 |
+
2025-06-27,79.53,79.91,79.04,79.29,3042046
|
| 935 |
+
2025-06-30,79.80,79.90,78.66,78.83,3697172
|
| 936 |
+
2025-07-01,79.20,79.20,78.00,79.15,2963422
|
| 937 |
+
2025-07-02,79.37,79.66,78.18,79.08,2299095
|
| 938 |
+
2025-07-03,79.40,80.15,79.15,79.59,4159168
|
| 939 |
+
2025-07-04,79.38,79.51,78.88,79.27,2277122
|
| 940 |
+
2025-07-07,79.47,79.47,78.20,78.42,2484000
|
| 941 |
+
2025-07-08,78.24,78.43,77.43,78.36,3631882
|
| 942 |
+
2025-07-09,78.51,78.66,77.88,78.06,2563954
|
| 943 |
+
2025-07-10,77.74,78.30,77.12,77.88,3416220
|
| 944 |
+
2025-07-11,77.65,77.72,76.75,76.99,3852860
|
| 945 |
+
2025-07-14,76.91,77.38,76.73,77.30,1823174
|
| 946 |
+
2025-07-15,77.22,77.36,76.49,76.59,2762603
|
| 947 |
+
2025-07-16,76.65,77.25,76.46,76.88,2896429
|
| 948 |
+
2025-07-17,77.18,77.18,76.59,76.79,2081735
|
| 949 |
+
2025-07-18,77.06,77.81,76.92,77.72,3256914
|
| 950 |
+
2025-07-21,77.15,77.42,76.70,77.01,2527209
|
| 951 |
+
2025-07-22,76.91,77.81,76.63,77.51,2968468
|
| 952 |
+
2025-07-23,77.60,78.27,77.47,77.75,3462944
|
| 953 |
+
2025-07-24,75.16,75.55,73.08,74.14,10653660
|
| 954 |
+
2025-07-25,74.09,74.12,72.32,73.32,5384053
|
| 955 |
+
2025-07-28,73.32,73.63,72.31,72.31,4278249
|
| 956 |
+
2025-07-29,72.10,72.87,71.84,72.42,4332510
|
| 957 |
+
2025-07-30,72.42,72.81,71.44,71.44,3672164
|
| 958 |
+
2025-07-31,71.11,71.48,70.62,71.10,4259861
|
| 959 |
+
2025-08-04,70.42,71.43,69.90,71.30,4702137
|
| 960 |
+
2025-08-05,71.41,72.31,71.13,71.98,5218949
|
| 961 |
+
2025-08-06,71.89,72.03,71.19,71.36,2869559
|
| 962 |
+
2025-08-07,71.67,72.44,71.29,72.07,3220870
|
| 963 |
+
2025-08-08,72.48,72.80,71.77,72.10,2444437
|
| 964 |
+
2025-08-11,72.42,72.61,71.89,72.12,2125782
|
| 965 |
+
2025-08-12,72.30,72.35,71.38,71.69,2068158
|
| 966 |
+
2025-08-13,71.70,72.46,71.61,72.19,2357974
|
| 967 |
+
2025-08-14,72.14,72.44,71.80,72.07,2212272
|
| 968 |
+
2025-08-15,72.34,72.63,72.24,72.34,2242945
|
| 969 |
+
2025-08-18,72.40,72.60,71.94,72.21,1768840
|
| 970 |
+
2025-08-19,72.50,73.55,72.23,73.52,1858403
|
| 971 |
+
2025-08-20,73.89,76.16,73.62,76.14,6162570
|
| 972 |
+
2025-08-21,76.14,76.14,75.56,75.87,2592506
|
| 973 |
+
2025-08-22,75.82,76.06,75.29,75.36,2564291
|
| 974 |
+
2025-08-25,75.33,75.57,74.78,74.88,2139339
|
| 975 |
+
2025-08-26,74.34,75.47,74.21,74.47,6517488
|
| 976 |
+
2025-08-27,74.40,74.90,74.15,74.15,3413711
|
| 977 |
+
2025-08-28,74.26,75.08,74.26,74.90,3526847
|
| 978 |
+
2025-08-29,74.67,75.68,74.61,75.39,3561998
|
| 979 |
+
2025-09-01,75.38,75.96,75.27,75.49,2441960
|
| 980 |
+
2025-09-02,73.69,75.46,72.78,74.93,5784324
|
| 981 |
+
2025-09-03,75.08,75.20,74.58,74.71,3495518
|
| 982 |
+
2025-09-04,75.11,76.42,74.91,75.89,4965105
|
| 983 |
+
2025-09-05,76.06,76.13,75.10,75.41,3134538
|
| 984 |
+
2025-09-08,75.15,75.26,74.49,74.72,3481318
|
| 985 |
+
2025-09-09,74.51,74.74,73.47,73.54,4094790
|
| 986 |
+
2025-09-10,73.84,74.02,73.18,73.56,2928966
|
| 987 |
+
2025-09-11,73.82,74.11,73.36,73.65,2214656
|
| 988 |
+
2025-09-12,73.56,73.72,72.98,72.98,2481864
|
| 989 |
+
2025-09-15,73.00,73.16,71.96,71.96,3022829
|
| 990 |
+
2025-09-16,71.82,72.12,71.68,71.89,3658741
|
| 991 |
+
2025-09-17,72.10,72.15,71.34,71.50,4002249
|
| 992 |
+
2025-09-18,71.36,71.99,71.04,71.88,2906799
|
| 993 |
+
2025-09-19,71.48,72.80,71.20,72.42,10945191
|
| 994 |
+
2025-09-22,72.20,72.51,71.65,71.65,2845746
|
| 995 |
+
2025-09-23,72.00,72.21,71.60,71.62,3098754
|
| 996 |
+
2025-09-24,71.38,71.70,71.07,71.28,4073370
|
| 997 |
+
2025-09-25,71.01,71.91,70.88,71.00,3795409
|
| 998 |
+
2025-09-26,71.03,71.67,70.90,71.14,3072312
|
| 999 |
+
2025-09-29,71.13,72.53,70.96,72.09,3108275
|
| 1000 |
+
2025-09-30,72.23,73.30,72.02,73.07,4058963
|
| 1001 |
+
2025-10-01,73.07,74.22,73.04,73.88,4015511
|
| 1002 |
+
2025-10-02,73.90,74.74,73.79,74.63,3970617
|
| 1003 |
+
2025-10-03,74.47,74.62,73.99,74.20,3069645
|
| 1004 |
+
2025-10-06,74.08,74.37,73.67,74.37,3026319
|
| 1005 |
+
2025-10-07,74.76,75.02,74.14,74.49,3230499
|
| 1006 |
+
2025-10-08,74.59,75.52,74.44,74.96,2844185
|
| 1007 |
+
2025-10-09,74.72,75.50,74.72,74.98,3700522
|
| 1008 |
+
2025-10-10,74.71,76.00,74.62,75.61,4057799
|