Tesla’s revenue data from 2008 to 2021
data <- data.frame(Year = seq(2008, 2021),
Revenue = c(0.15, 1.12, 1.17, 2.04, 4.13, 20.14, 31.98,
40.46, 70, 117.59, 214.61, 245.78, 315.36,
538.23))
data %>%
ggplot() +
geom_col(aes(x = Year, y = Revenue, fill = Year)) +
theme_minimal() +
ggtitle("Tesla's revenue data from 2008 to 2021")
data <- read.csv("part1/TSLA.csv")
data
## Date Open High Low Close Adj.Close Volume
## 1 2016/3/29 15.32600 15.49200 15.02200 15.34200 15.34200 60214500
## 2 2016/3/30 15.67267 15.70000 15.10000 15.12600 15.12600 60495000
## 3 2016/3/31 15.28933 15.82800 15.00067 15.31800 15.31800 120193500
## 4 2016/4/1 16.32200 16.52667 15.55000 15.83933 15.83933 239962500
## 5 2016/4/4 16.60800 16.80800 16.24267 16.46600 16.46600 202129500
## 6 2016/4/5 16.03333 17.10400 16.00000 17.03133 17.03133 149230500
## 7 2016/4/6 16.93133 17.84933 16.89667 17.69467 17.69467 175582500
## 8 2016/4/7 17.76333 17.95600 16.96733 17.14667 17.14667 132843000
## 9 2016/4/8 17.36667 17.38800 16.53467 16.67133 16.67133 110458500
## 10 2016/4/11 16.73333 17.26600 16.35333 16.66133 16.66133 137425500
## 11 2016/4/12 16.63333 16.78667 16.24200 16.52133 16.52133 86448000
## 12 2016/4/13 16.56733 17.03333 16.48867 16.96867 16.96867 73884000
## 13 2016/4/14 16.86667 17.12267 16.73667 16.79067 16.79067 61983000
## 14 2016/4/15 16.75400 16.97333 16.60800 16.96733 16.96733 56286000
## 15 2016/4/18 16.81533 17.22067 16.77733 16.92533 16.92533 64071000
## 16 2016/4/19 16.87467 16.95800 16.08333 16.49133 16.49133 95362500
## 17 2016/4/20 16.41733 16.91067 16.10000 16.66467 16.66467 77911500
## 18 2016/4/21 16.59933 16.72667 16.46067 16.55267 16.55267 41746500
## 19 2016/4/22 16.59267 16.93333 16.38067 16.91667 16.91667 56794500
## 20 2016/4/25 16.86733 17.15867 16.71733 16.78800 16.78800 55054500
## 21 2016/4/26 16.80333 17.04867 16.62600 16.91600 16.91600 48357000
## 22 2016/4/27 16.85000 17.00000 16.62667 16.76467 16.76467 48087000
## 23 2016/4/28 16.65667 16.89533 16.49600 16.51400 16.51400 37785000
## 24 2016/4/29 16.54267 16.56200 15.85400 16.05067 16.05067 81207000
## 25 2016/5/2 16.10000 16.21267 15.65467 16.12000 16.12000 57658500
## 26 2016/5/3 15.82400 15.92733 15.44133 15.48800 15.48800 64533000
## 27 2016/5/4 15.35267 15.63067 14.69333 14.83733 14.83733 130507500
## 28 2016/5/5 15.23067 15.24267 13.98600 14.10200 14.10200 168822000
## 29 2016/5/6 14.05800 14.42467 13.87400 14.32867 14.32867 85278000
## 30 2016/5/9 14.38133 14.41000 13.78667 13.92800 13.92800 71646000
## 31 2016/5/10 13.83667 13.96467 13.66667 13.91267 13.91267 61059000
## 32 2016/5/11 13.83933 14.36533 13.73667 13.93067 13.93067 77428500
## 33 2016/5/12 14.09600 14.11133 13.57733 13.81867 13.81867 54757500
## 34 2016/5/13 13.85200 14.08000 13.78000 13.84067 13.84067 42342000
## 35 2016/5/16 13.87667 14.21000 13.86133 13.88600 13.88600 44241000
## 36 2016/5/17 13.93667 13.98800 13.60133 13.64400 13.64400 42654000
## 37 2016/5/18 13.94333 14.35400 13.85000 14.07800 14.07800 84262500
## 38 2016/5/19 14.24133 14.45267 13.82000 14.34733 14.34733 102994500
## 39 2016/5/20 14.46600 14.70333 14.42333 14.68533 14.68533 135106500
## 40 2016/5/23 14.65800 14.84000 14.39067 14.41467 14.41467 76537500
## 41 2016/5/24 14.44000 14.58267 14.34533 14.52733 14.52733 45207000
## 42 2016/5/25 14.52733 14.75733 14.43400 14.63867 14.63867 46902000
## 43 2016/5/26 14.70000 15.01733 14.60333 15.00800 15.00800 61086000
## 44 2016/5/27 14.99933 15.06200 14.71667 14.86933 14.86933 54754500
## 45 2016/5/31 14.86933 14.98333 14.76667 14.88200 14.88200 41835000
## 46 2016/6/1 14.76533 14.82667 14.45933 14.63733 14.63733 44740500
## 47 2016/6/2 14.63933 14.66067 14.47400 14.59733 14.59733 30492000
## 48 2016/6/3 14.66667 14.79600 14.53400 14.59933 14.59933 33435000
## 49 2016/6/6 14.53333 14.72667 14.36333 14.71200 14.71200 33742500
## 50 2016/6/7 14.81600 15.62933 14.76800 15.48933 15.48933 93204000
## 51 2016/6/8 15.58667 16.05667 15.50733 15.70133 15.70133 89580000
## 52 2016/6/9 15.66533 15.68867 15.13733 15.29067 15.29067 67381500
## 53 2016/6/10 15.15933 15.19800 14.56133 14.58600 14.58600 90399000
## 54 2016/6/13 14.63333 15.05133 14.51067 14.52467 14.52467 62895000
## 55 2016/6/14 14.59200 14.81333 14.16867 14.33067 14.33067 53703000
## 56 2016/6/15 14.46333 14.79333 14.34200 14.51333 14.51333 43627500
## 57 2016/6/16 14.49467 14.53600 14.23333 14.52867 14.52867 36604500
## 58 2016/6/17 14.52067 14.66600 14.30000 14.36467 14.36467 46689000
## 59 2016/6/20 14.63333 14.91667 14.54867 14.64667 14.64667 53332500
## 60 2016/6/21 14.71200 14.83800 14.58733 14.64067 14.64067 67935000
## 61 2016/6/22 13.29800 13.73000 13.05000 13.11067 13.11067 356136000
## 62 2016/6/23 13.04600 13.17000 12.80867 13.09333 13.09333 151960500
## 63 2016/6/24 12.67000 13.00800 12.64867 12.87667 12.87667 105397500
## 64 2016/6/27 12.72400 13.25400 12.52467 13.23667 13.23667 108081000
## 65 2016/6/28 13.45933 13.60333 13.29400 13.45267 13.45267 93186000
## 66 2016/6/29 13.67533 14.11867 13.53333 14.01267 14.01267 89923500
## 67 2016/6/30 14.19800 14.23333 13.93467 14.15200 14.15200 72646500
## 68 2016/7/1 13.74267 14.54933 13.73333 14.43333 14.43333 81000000
## 69 2016/7/5 13.98200 14.30267 13.86667 14.26533 14.26533 77629500
## 70 2016/7/6 14.00000 14.34867 13.93333 14.29600 14.29600 73798500
## 71 2016/7/7 14.20667 14.54133 14.20067 14.39600 14.39600 54180000
## 72 2016/7/8 14.52000 14.65400 14.30000 14.45200 14.45200 61122000
## 73 2016/7/11 14.66400 15.11867 14.63400 14.98533 14.98533 81447000
## 74 2016/7/12 14.94000 15.16667 14.88133 14.97667 14.97667 68569500
## 75 2016/7/13 15.03333 15.03933 14.68600 14.83533 14.83533 53506500
## 76 2016/7/14 14.87467 14.99600 14.73667 14.76867 14.76867 40137000
## 77 2016/7/15 14.83467 14.85000 14.64267 14.69333 14.69333 33513000
## 78 2016/7/18 14.64267 15.13933 14.55333 15.08333 15.08333 51181500
## 79 2016/7/19 15.00000 15.27333 14.98333 15.01733 15.01733 46726500
## 80 2016/7/20 15.09800 15.32000 15.00000 15.22400 15.22400 38527500
## 81 2016/7/21 15.06667 15.19000 14.60667 14.70000 14.70000 66430500
## 82 2016/7/22 14.79933 14.96667 14.59200 14.81800 14.81800 38695500
## 83 2016/7/25 14.81800 15.42600 14.75800 15.33400 15.33400 67360500
## 84 2016/7/26 15.17933 15.33333 15.02000 15.30067 15.30067 51450000
## 85 2016/7/27 15.28933 15.55733 15.12800 15.23267 15.23267 43335000
## 86 2016/7/28 15.19667 15.38400 15.10667 15.37400 15.37400 36286500
## 87 2016/7/29 15.38000 15.68533 15.34933 15.65267 15.65267 46062000
## 88 2016/8/1 15.70000 15.77533 15.29200 15.33400 15.33400 60244500
## 89 2016/8/2 15.29133 15.32467 14.76000 15.14667 15.14667 59016000
## 90 2016/8/3 15.15800 15.31333 14.94733 15.05267 15.05267 58317000
## 91 2016/8/4 15.04600 15.39067 14.80333 15.37400 15.37400 62205000
## 92 2016/8/5 15.33333 15.46667 15.16000 15.33533 15.33533 48078000
## 93 2016/8/8 15.20000 15.30667 15.07267 15.07733 15.07733 33954000
## 94 2016/8/9 15.12133 15.43600 15.11000 15.27200 15.27200 33117000
## 95 2016/8/10 15.21600 15.32467 14.97467 15.04333 15.04333 35074500
## 96 2016/8/11 15.07800 15.17133 14.89400 14.99400 14.99400 28213500
## 97 2016/8/12 15.02733 15.11000 14.93600 15.04067 15.04067 27202500
## 98 2016/8/15 15.06800 15.30000 14.99533 15.03933 15.03933 30514500
## 99 2016/8/16 15.03267 15.14600 14.89400 14.90733 14.90733 34006500
## 100 2016/8/17 14.95533 14.98867 14.85333 14.88267 14.88267 26806500
## 101 2016/8/18 14.92133 15.04400 14.81933 14.90067 14.90067 25717500
## 102 2016/8/19 14.90267 15.01133 14.83533 15.00000 15.00000 24892500
## 103 2016/8/22 14.94467 15.00733 14.84533 14.86200 14.86200 30982500
## 104 2016/8/23 14.95467 15.23267 14.85333 14.98933 14.98933 71766000
## 105 2016/8/24 15.13667 15.14333 14.81467 14.84133 14.84133 38560500
## 106 2016/8/25 14.87400 14.92000 14.71800 14.73067 14.73067 26437500
## 107 2016/8/26 14.80933 14.85733 14.58800 14.66600 14.66600 33585000
## 108 2016/8/29 14.67667 14.69333 14.33333 14.34667 14.34667 48994500
## 109 2016/8/30 14.40733 14.40733 14.03467 14.08933 14.08933 47533500
## 110 2016/8/31 14.02867 14.17333 13.91000 14.13400 14.13400 49147500
## 111 2016/9/1 13.93400 14.07333 13.36667 13.38467 13.38467 119146500
## 112 2016/9/2 13.48867 13.54667 13.08000 13.18533 13.18533 89661000
## 113 2016/9/6 13.26800 13.55000 13.26667 13.52200 13.52200 65859000
## 114 2016/9/7 13.70000 13.76667 13.38067 13.44733 13.44733 54613500
## 115 2016/9/8 13.30333 13.32600 13.09067 13.15733 13.15733 50668500
## 116 2016/9/9 13.27267 13.32800 12.91333 12.96467 12.96467 56355000
## 117 2016/9/12 13.00000 13.42467 12.94000 13.22000 13.22000 55728000
## 118 2016/9/13 13.13733 13.23267 12.89667 13.07000 13.07000 53841000
## 119 2016/9/14 13.05000 13.19467 12.99067 13.09400 13.09400 33817500
## 120 2016/9/15 13.09933 13.50133 13.09333 13.36133 13.36133 46158000
## 121 2016/9/16 13.36133 13.71333 13.26667 13.69333 13.69333 46617000
## 122 2016/9/19 13.80000 13.96200 13.66667 13.75600 13.75600 34492500
## 123 2016/9/20 13.79000 13.85000 13.59400 13.64267 13.64267 36157500
## 124 2016/9/21 13.75800 13.80000 13.43733 13.68133 13.68133 39502500
## 125 2016/9/22 13.76000 13.81867 13.53333 13.76200 13.76200 35743500
## 126 2016/9/23 13.73267 14.01200 13.71133 13.83000 13.83000 43578000
## 127 2016/9/26 13.76667 14.06667 13.76667 13.93267 13.93267 35916000
## 128 2016/9/27 13.97667 13.99867 13.64067 13.72067 13.72067 50598000
## 129 2016/9/28 13.83400 13.88333 13.68400 13.75133 13.75133 31326000
## 130 2016/9/29 13.70667 13.82200 13.37200 13.38000 13.38000 40905000
## 131 2016/9/30 13.48067 13.66533 13.30333 13.60200 13.60200 38794500
## 132 2016/10/3 14.15333 14.37800 13.88333 14.24667 14.24667 89998500
## 133 2016/10/4 14.20667 14.22133 13.92133 14.09400 14.09400 53122500
## 134 2016/10/5 14.14933 14.21000 13.87467 13.89733 13.89733 28162500
## 135 2016/10/6 13.49733 13.61400 13.34733 13.40000 13.40000 70551000
## 136 2016/10/7 13.40000 13.42133 13.05333 13.10733 13.10733 52395000
## 137 2016/10/10 13.42333 13.60933 13.31067 13.39667 13.39667 49744500
## 138 2016/10/11 13.45667 13.48000 13.22067 13.34000 13.34000 34926000
## 139 2016/10/12 13.39667 13.59200 13.36133 13.43400 13.43400 29560500
## 140 2016/10/13 13.36667 13.39333 13.13667 13.34933 13.34933 37419000
## 141 2016/10/14 13.37733 13.42867 13.08667 13.10067 13.10067 64048500
## 142 2016/10/17 13.13667 13.22600 12.80000 12.93067 12.93067 68311500
## 143 2016/10/18 13.06600 13.29800 12.88400 13.27333 13.27333 85207500
## 144 2016/10/19 13.31600 13.77733 13.20400 13.57067 13.57067 104868000
## 145 2016/10/20 13.47467 13.53333 13.13667 13.27333 13.27333 76093500
## 146 2016/10/21 13.24000 13.43800 13.16067 13.33933 13.33933 44151000
## 147 2016/10/24 13.40000 13.59667 13.35000 13.51733 13.51733 41274000
## 148 2016/10/25 13.52667 13.64600 13.41333 13.48933 13.48933 36675000
## 149 2016/10/26 13.40000 13.54600 13.34000 13.48267 13.48267 84492000
## 150 2016/10/27 14.08933 14.24667 13.44333 13.60067 13.60067 196405500
## 151 2016/10/28 13.60000 13.68800 13.32200 13.33133 13.33133 64201500
## 152 2016/10/31 13.49933 13.49933 13.05400 13.18200 13.18200 70384500
## 153 2016/11/1 13.20267 13.23333 12.54067 12.71933 12.71933 105900000
## 154 2016/11/2 12.67000 12.84667 12.50067 12.53467 12.53467 63801000
## 155 2016/11/3 12.60000 12.76467 12.46933 12.49467 12.49467 39795000
## 156 2016/11/4 12.60000 12.89733 12.39733 12.70400 12.70400 77190000
## 157 2016/11/7 12.90600 12.95267 12.67000 12.88067 12.88067 58051500
## 158 2016/11/8 12.91933 13.16600 12.75067 12.99600 12.99600 49014000
## 159 2016/11/9 12.45867 12.80000 12.26333 12.67067 12.67067 122596500
## 160 2016/11/10 12.73667 12.77400 12.02800 12.35667 12.35667 101254500
## 161 2016/11/11 12.28267 12.59200 12.20000 12.57067 12.57067 59827500
## 162 2016/11/14 12.53333 12.55000 11.87933 12.09667 12.09667 98283000
## 163 2016/11/15 12.18533 12.42867 12.13667 12.25133 12.25133 58530000
## 164 2016/11/16 12.17667 12.31533 12.08067 12.26200 12.26200 51516000
## 165 2016/11/17 12.23267 12.63267 12.14067 12.57733 12.57733 73306500
## 166 2016/11/18 12.71000 12.86667 12.33333 12.33467 12.33467 78154500
## 167 2016/11/21 12.33600 12.59267 12.29400 12.30133 12.30133 65415000
## 168 2016/11/22 12.38933 12.76467 12.24733 12.74467 12.74467 84051000
## 169 2016/11/23 12.70733 13.04267 12.60000 12.87600 12.87600 73378500
## 170 2016/11/25 12.90933 13.14933 12.90933 13.11000 13.11000 35491500
## 171 2016/11/28 13.03200 13.29000 12.97000 13.07467 13.07467 67938000
## 172 2016/11/29 13.03733 13.11533 12.63333 12.63800 12.63800 66589500
## 173 2016/11/30 12.73333 12.79267 12.50000 12.62667 12.62667 53206500
## 174 2016/12/1 12.55000 12.56867 12.06667 12.12533 12.12533 76896000
## 175 2016/12/2 12.19200 12.32533 12.00000 12.09800 12.09800 60634500
## 176 2016/12/5 12.16733 12.59267 12.16733 12.45333 12.45333 61083000
## 177 2016/12/6 12.36800 12.43867 12.17867 12.39000 12.39000 50874000
## 178 2016/12/7 12.41000 12.89333 12.33333 12.87667 12.87667 81928500
## 179 2016/12/8 12.80333 12.83333 12.63600 12.81933 12.81933 47911500
## 180 2016/12/9 12.72467 12.92267 12.72067 12.81200 12.81200 40837500
## 181 2016/12/12 12.85333 12.96133 12.74533 12.82867 12.82867 36583500
## 182 2016/12/13 12.87867 13.41867 12.86667 13.21000 13.21000 102358500
## 183 2016/12/14 13.24933 13.53333 13.11733 13.24600 13.24600 62263500
## 184 2016/12/15 13.22733 13.38267 13.15933 13.17200 13.17200 48294000
## 185 2016/12/16 13.20533 13.50600 13.17333 13.49933 13.49933 56953500
## 186 2016/12/19 13.49933 13.63000 13.32267 13.51533 13.51533 52321500
## 187 2016/12/20 13.53667 13.93333 13.50000 13.91933 13.91933 70336500
## 188 2016/12/21 13.89667 14.14867 13.82733 13.84667 13.84667 78114000
## 189 2016/12/22 13.88133 13.99933 13.76667 13.89667 13.89667 46666500
## 190 2016/12/23 13.86667 14.23000 13.84733 14.22267 14.22267 70057500
## 191 2016/12/27 14.32533 14.81667 14.29467 14.63533 14.63533 88735500
## 192 2016/12/28 14.76867 14.92000 14.48000 14.64933 14.64933 56737500
## 193 2016/12/29 14.57067 14.61333 14.27467 14.31200 14.31200 60675000
## 194 2016/12/30 14.42000 14.50000 14.11200 14.24600 14.24600 69639000
## 195 2017/1/3 14.32400 14.68867 14.06400 14.46600 14.46600 88849500
## 196 2017/1/4 14.31667 15.20000 14.28733 15.13267 15.13267 168202500
## 197 2017/1/5 15.09467 15.16533 14.79667 15.11667 15.11667 88675500
## 198 2017/1/6 15.12867 15.35400 15.03000 15.26733 15.26733 82918500
## 199 2017/1/9 15.26467 15.46133 15.20000 15.41867 15.41867 59692500
## 200 2017/1/10 15.46667 15.46667 15.12600 15.32467 15.32467 54900000
## 201 2017/1/11 15.27133 15.33200 15.11200 15.31533 15.31533 54762000
## 202 2017/1/12 15.27067 15.38000 15.03867 15.30600 15.30600 56853000
## 203 2017/1/13 15.33333 15.85667 15.30600 15.85000 15.85000 91395000
## 204 2017/1/17 15.78000 15.99733 15.62467 15.70533 15.70533 69262500
## 205 2017/1/18 15.77667 15.98067 15.70533 15.89067 15.89067 56535000
## 206 2017/1/19 16.48333 16.57867 16.05000 16.25067 16.25067 115984500
## 207 2017/1/20 16.36400 16.40000 16.20067 16.31533 16.31533 63064500
## 208 2017/1/23 16.39000 16.72600 16.36667 16.59467 16.59467 93943500
## 209 2017/1/24 16.66667 16.98667 16.64333 16.97400 16.97400 74482500
## 210 2017/1/25 17.15400 17.23067 16.78667 16.96467 16.96467 77139000
## 211 2017/1/26 16.95267 17.04933 16.71667 16.83400 16.83400 47281500
## 212 2017/1/27 16.75867 16.86667 16.56800 16.86333 16.86333 47494500
## 213 2017/1/30 16.83533 17.01933 16.47333 16.70867 16.70867 57016500
## 214 2017/1/31 16.61600 17.05933 16.51333 16.79533 16.79533 61741500
## 215 2017/2/1 16.87000 16.88000 16.60333 16.61600 16.61600 59382000
## 216 2017/2/2 16.55600 16.82800 16.51400 16.77000 16.77000 37497000
## 217 2017/2/3 16.79400 16.81200 16.64533 16.75533 16.75533 32800500
## 218 2017/2/6 16.73333 17.18800 16.70867 17.18467 17.18467 53437500
## 219 2017/2/7 17.21267 17.33333 17.09467 17.16533 17.16533 63672000
## 220 2017/2/8 17.15667 17.55733 17.08000 17.47200 17.47200 58995000
## 221 2017/2/9 17.75000 18.07867 17.74333 17.94667 17.94667 117303000
## 222 2017/2/10 17.98600 18.06333 17.74067 17.94867 17.94867 54295500
## 223 2017/2/13 18.04933 18.71933 18.03400 18.70667 18.70667 105444000
## 224 2017/2/14 18.60200 19.15933 18.57400 18.73200 18.73200 110178000
## 225 2017/2/15 18.66667 18.81600 18.42933 18.65067 18.65067 74218500
## 226 2017/2/16 18.50667 18.66667 17.90000 17.93000 17.93000 106159500
## 227 2017/2/17 17.72000 18.19267 17.61000 18.14867 18.14867 93856500
## 228 2017/2/21 18.36333 18.76000 18.26733 18.49267 18.49267 85150500
## 229 2017/2/22 18.68733 18.89667 18.17333 18.23400 18.23400 131325000
## 230 2017/2/23 17.60000 17.64400 17.03733 17.06600 17.06600 223728000
## 231 2017/2/24 16.84400 17.21667 16.68000 17.13333 17.13333 122574000
## 232 2017/2/27 16.54467 16.55733 16.13400 16.41533 16.41533 171912000
## 233 2017/2/28 16.27933 16.73333 16.26000 16.66600 16.66600 91171500
## 234 2017/3/1 16.94533 16.99000 16.60733 16.66800 16.66800 72142500
## 235 2017/3/2 16.64733 16.88533 16.55133 16.69867 16.69867 50277000
## 236 2017/3/3 16.71600 16.79333 16.60000 16.77133 16.77133 43791000
## 237 2017/3/6 16.52733 16.78000 16.50067 16.74733 16.74733 50332500
## 238 2017/3/7 16.79467 16.92600 16.55467 16.57267 16.57267 51892500
## 239 2017/3/8 16.46667 16.67133 16.35467 16.45800 16.45800 55878000
## 240 2017/3/9 16.50867 16.57733 16.20000 16.32667 16.32667 58189500
## 241 2017/3/10 16.41400 16.43333 16.20000 16.24600 16.24600 45994500
## 242 2017/3/13 16.32133 16.45667 16.18533 16.41133 16.41133 45339000
## 243 2017/3/14 16.40733 17.20800 16.40133 17.20000 17.20000 113976000
## 244 2017/3/15 17.13333 17.40000 16.95133 17.04867 17.04867 79962000
## 245 2017/3/16 17.49333 17.71667 17.27067 17.47000 17.47000 106983000
## 246 2017/3/17 17.60000 17.68867 17.41333 17.43333 17.43333 97462500
## 247 2017/3/20 17.37333 17.63667 17.25467 17.46133 17.46133 54214500
## 248 2017/3/21 17.52200 17.65333 16.68267 16.71200 16.71200 103629000
## 249 2017/3/22 16.77067 17.00467 16.70067 17.00067 17.00067 60889500
## 250 2017/3/23 17.02600 17.17800 16.88667 16.98533 16.98533 49803000
## 251 2017/3/24 17.04667 17.59267 17.00067 17.54400 17.54400 84709500
## 252 2017/3/27 17.37333 18.03800 17.31667 18.01467 18.01467 93462000
## 253 2017/3/28 18.46800 18.71200 18.33333 18.49667 18.49667 119814000
## 254 2017/3/29 18.55600 18.64000 18.36933 18.49200 18.49200 55143000
## 255 2017/3/30 18.53600 18.80000 18.48067 18.52800 18.52800 62226000
## 256 2017/3/31 18.58200 18.64533 18.42133 18.55333 18.55333 49419000
## 257 2017/4/3 19.12667 19.93333 18.97200 19.90133 19.90133 208329000
## 258 2017/4/4 19.79267 20.32067 19.63533 20.24667 20.24667 152019000
## 259 2017/4/5 20.13600 20.32533 19.61333 19.66667 19.66667 118213500
## 260 2017/4/6 19.79200 20.12933 19.60667 19.91333 19.91333 82809000
## 261 2017/4/7 19.83333 20.17933 19.81000 20.16933 20.16933 68694000
## 262 2017/4/10 20.61000 20.91533 20.58067 20.82600 20.82600 114967500
## 263 2017/4/11 20.89200 20.89800 20.36667 20.58067 20.58067 85869000
## 264 2017/4/12 20.42267 20.56333 19.75467 19.78933 19.78933 90760500
## 265 2017/4/13 19.78000 20.49267 19.68667 20.26667 20.26667 139269000
## 266 2017/4/17 20.18000 20.26667 19.91200 20.09600 20.09600 62080500
## 267 2017/4/18 19.98000 20.05600 19.86000 20.01667 20.01667 45535500
## 268 2017/4/19 20.16400 20.44133 20.14067 20.36800 20.36800 58470000
## 269 2017/4/20 20.43400 20.61000 20.01533 20.16733 20.16733 92241000
## 270 2017/4/21 20.13333 20.42667 20.02800 20.37333 20.37333 67647000
## 271 2017/4/24 20.61467 20.70333 20.40133 20.53533 20.53533 76252500
## 272 2017/4/25 20.53333 20.93200 20.39067 20.91933 20.91933 101065500
## 273 2017/4/26 20.82467 20.96667 20.60000 20.67800 20.67800 70425000
## 274 2017/4/27 20.77933 20.87267 20.50000 20.57533 20.57533 52029000
## 275 2017/4/28 20.65533 20.98667 20.53333 20.93800 20.93800 67582500
## 276 2017/5/1 20.99200 21.81667 20.98733 21.52200 21.52200 132444000
## 277 2017/5/2 21.60000 21.84400 21.10400 21.25933 21.25933 80742000
## 278 2017/5/3 21.17800 21.43533 20.69667 20.73467 20.73467 107001000
## 279 2017/5/4 20.49600 20.51800 19.38400 19.69733 19.69733 212280000
## 280 2017/5/5 19.86667 20.57000 19.78667 20.55667 20.55667 122659500
## 281 2017/5/8 20.72667 20.91933 20.38800 20.47933 20.47933 105097500
## 282 2017/5/9 20.62533 21.46600 20.60667 21.41733 21.41733 145147500
## 283 2017/5/10 21.43733 21.70000 21.20800 21.68133 21.68133 86124000
## 284 2017/5/11 21.56000 21.73333 21.30667 21.54000 21.54000 71307000
## 285 2017/5/12 21.69867 21.80000 21.43533 21.65400 21.65400 61824000
## 286 2017/5/15 21.22533 21.34667 20.83533 21.05867 21.05867 114330000
## 287 2017/5/16 21.17267 21.33733 21.00933 21.13400 21.13400 62287500
## 288 2017/5/17 20.95933 20.97533 20.36667 20.40733 20.40733 100678500
## 289 2017/5/18 20.46667 20.92933 20.35400 20.87067 20.87067 84807000
## 290 2017/5/19 21.03333 21.10000 20.68000 20.72200 20.72200 70314000
## 291 2017/5/22 20.85333 20.95800 20.45333 20.69000 20.69000 64938000
## 292 2017/5/23 20.69733 20.71533 20.23200 20.25733 20.25733 64776000
## 293 2017/5/24 20.43400 20.73333 20.36000 20.68133 20.68133 75499500
## 294 2017/5/25 20.73467 21.13133 20.52067 21.12200 21.12200 75210000
## 295 2017/5/26 21.15200 21.69933 21.08733 21.67600 21.67600 117033000
## 296 2017/5/30 21.73333 22.41867 21.71733 22.34000 22.34000 116743500
## 297 2017/5/31 22.51267 22.85933 22.34400 22.73400 22.73400 149451000
## 298 2017/6/1 22.93333 22.99200 22.48600 22.69133 22.69133 114120000
## 299 2017/6/2 22.65133 22.85867 22.39533 22.65667 22.65667 83853000
## 300 2017/6/5 22.56667 23.22933 22.28067 23.15467 23.15467 101766000
## 301 2017/6/6 22.98000 23.96600 22.66467 23.52333 23.52333 166302000
## 302 2017/6/7 23.75600 24.03333 23.67600 23.97667 23.97667 140970000
## 303 2017/6/8 24.25000 24.79333 24.01467 24.66667 24.66667 135922500
## 304 2017/6/9 24.96133 25.12467 23.65333 23.82133 23.82133 258921000
## 305 2017/6/12 23.86600 24.30000 23.37467 23.93400 23.93400 157765500
## 306 2017/6/13 24.50800 25.06667 24.44067 25.06333 25.06333 177118500
## 307 2017/6/14 25.40600 25.61667 25.08733 25.37733 25.37733 192276000
## 308 2017/6/15 24.83333 25.03067 24.43267 25.02267 25.02267 156397500
## 309 2017/6/16 25.19867 25.20067 24.67333 24.76000 24.76000 100965000
## 310 2017/6/19 25.00000 25.11333 24.52000 24.65333 24.65333 98239500
## 311 2017/6/20 25.11133 25.25867 24.64867 24.81600 24.81600 111580500
## 312 2017/6/21 24.95667 25.13267 24.53467 25.09333 25.09333 73848000
## 313 2017/6/22 25.19933 25.66667 24.90467 25.50733 25.50733 112947000
## 314 2017/6/23 25.49667 25.79933 25.29000 25.56333 25.56333 96687000
## 315 2017/6/26 25.77933 25.79667 24.87333 25.16600 25.16600 99061500
## 316 2017/6/27 25.09333 25.09333 24.13467 24.15800 24.15800 104946000
## 317 2017/6/28 24.44533 24.78267 24.16800 24.74933 24.74933 94537500
## 318 2017/6/29 24.70733 24.73333 23.60667 24.05000 24.05000 123315000
## 319 2017/6/30 24.24733 24.45133 23.97467 24.10733 24.10733 87727500
## 320 2017/7/3 24.68267 24.75667 23.43333 23.50800 23.50800 94581000
## 321 2017/7/5 23.14667 23.14933 21.75533 21.80600 21.80600 255700500
## 322 2017/7/6 21.15067 21.38600 20.42000 20.58867 20.58867 289867500
## 323 2017/7/7 20.90000 21.13333 20.49200 20.88133 20.88133 212653500
## 324 2017/7/10 20.86000 21.19600 20.20867 21.07000 21.07000 207313500
## 325 2017/7/11 21.06667 21.81867 20.95333 21.81467 21.81467 173391000
## 326 2017/7/12 22.02667 22.20667 21.63333 21.96800 21.96800 155191500
## 327 2017/7/13 22.00733 22.10667 21.33133 21.56067 21.56067 128917500
## 328 2017/7/14 21.54600 21.89467 21.41467 21.85200 21.85200 84378000
## 329 2017/7/17 21.70267 21.80667 20.89667 21.30467 21.30467 148153500
## 330 2017/7/18 21.16667 21.94200 21.04400 21.88267 21.88267 95605500
## 331 2017/7/19 21.88200 22.11000 21.54800 21.68400 21.68400 95355000
## 332 2017/7/20 21.79333 22.01467 21.61333 21.99467 21.99467 77493000
## 333 2017/7/21 21.96400 22.08400 21.72000 21.89333 21.89333 73524000
## 334 2017/7/24 22.01600 22.89333 22.00067 22.83467 22.83467 129556500
## 335 2017/7/25 23.00000 23.04000 22.27667 22.64000 22.64000 104838000
## 336 2017/7/26 22.69067 23.03333 22.54133 22.92333 22.92333 72312000
## 337 2017/7/27 23.06667 23.16667 21.75267 22.29733 22.29733 124536000
## 338 2017/7/28 22.45933 22.64000 22.16733 22.33800 22.33800 73206000
## 339 2017/7/31 22.36667 22.76600 21.40267 21.56467 21.56467 128026500
## 340 2017/8/1 21.53333 21.63000 21.07533 21.30467 21.30467 124546500
## 341 2017/8/2 21.26267 21.80800 20.74800 21.72600 21.72600 196372500
## 342 2017/8/3 23.02200 23.33333 22.87667 23.13933 23.13933 203025000
## 343 2017/8/4 23.13333 23.81800 22.88667 23.79400 23.79400 139033500
## 344 2017/8/7 23.82333 23.96533 23.51667 23.67800 23.67800 94867500
## 345 2017/8/8 23.83533 24.57200 23.82667 24.34800 24.34800 111747000
## 346 2017/8/9 24.06667 24.66667 23.93000 24.23533 24.23533 103381500
## 347 2017/8/10 24.10667 24.44333 23.64400 23.69333 23.69333 106393500
## 348 2017/8/11 23.79800 24.08400 23.57467 23.85800 23.85800 65487000
## 349 2017/8/14 24.30867 24.51067 24.17333 24.25333 24.25333 67788000
## 350 2017/8/15 24.34667 24.36600 23.95800 24.15533 24.15533 46276500
## 351 2017/8/16 24.20000 24.43333 24.16800 24.19400 24.19400 51207000
## 352 2017/8/17 24.08067 24.22000 23.43933 23.46133 23.46133 75415500
## 353 2017/8/18 23.52733 23.60000 23.05333 23.16400 23.16400 81123000
## 354 2017/8/21 23.05467 23.05467 22.12333 22.52400 22.52400 97431000
## 355 2017/8/22 22.74200 22.81600 22.49133 22.75667 22.75667 64830000
## 356 2017/8/23 22.59933 23.56600 22.55333 23.51800 23.51800 74317500
## 357 2017/8/24 23.50133 23.77733 23.31600 23.52867 23.52867 68770500
## 358 2017/8/25 23.61600 23.71267 23.15333 23.20333 23.20333 52260000
## 359 2017/8/28 23.15200 23.15667 22.64800 23.04400 23.04400 56460000
## 360 2017/8/29 22.63200 23.27000 22.58333 23.15733 23.15733 61105500
## 361 2017/8/30 23.31133 23.56467 23.13333 23.54533 23.54533 51193500
## 362 2017/8/31 23.57000 23.89600 23.52133 23.72667 23.72667 61092000
## 363 2017/9/1 23.74133 23.83933 23.57933 23.69333 23.69333 45742500
## 364 2017/9/5 23.58667 23.69933 23.05933 23.30600 23.30600 57526500
## 365 2017/9/6 23.30000 23.39867 22.77067 22.96867 22.96867 61371000
## 366 2017/9/7 23.06533 23.49867 22.89667 23.37400 23.37400 63588000
## 367 2017/9/8 23.26600 23.31867 22.82000 22.89333 22.89333 48952500
## 368 2017/9/11 23.42333 24.24733 23.33333 24.24600 24.24600 115006500
## 369 2017/9/12 24.29933 24.58400 24.02667 24.18333 24.18333 89593500
## 370 2017/9/13 24.25467 24.53800 23.97267 24.41533 24.41533 62778000
## 371 2017/9/14 24.28867 25.19733 24.17533 25.17600 25.17600 108037500
## 372 2017/9/15 24.96733 25.33333 24.84667 25.32067 25.32067 81307500
## 373 2017/9/18 25.35000 25.97400 25.17867 25.66667 25.66667 107820000
## 374 2017/9/19 25.33333 25.49267 24.90467 25.00667 25.00667 96778500
## 375 2017/9/20 24.86667 25.21667 24.73800 24.92733 24.92733 73786500
## 376 2017/9/21 24.99333 25.12200 24.30067 24.43200 24.43200 69273000
## 377 2017/9/22 24.43267 24.66000 23.39200 23.40600 23.40600 122391000
## 378 2017/9/25 23.54333 23.83133 22.85867 22.99933 22.99933 114088500
## 379 2017/9/26 23.39533 23.41600 22.72667 23.01667 23.01667 107344500
## 380 2017/9/27 23.32667 23.43267 22.70000 22.73133 22.73133 90904500
## 381 2017/9/28 22.65867 22.85000 22.36000 22.64000 22.64000 79794000
## 382 2017/9/29 22.79067 22.97867 22.57333 22.74000 22.74000 76606500
## 383 2017/10/2 22.83467 22.91333 22.36733 22.76867 22.76867 79302000
## 384 2017/10/3 22.39333 23.23667 22.08533 23.20933 23.20933 152304000
## 385 2017/10/4 23.41667 23.90800 23.30667 23.66733 23.66733 122452500
## 386 2017/10/5 23.73333 23.82933 23.42333 23.68867 23.68867 62575500
## 387 2017/10/6 23.54000 24.00667 23.48333 23.79200 23.79200 64462500
## 388 2017/10/9 23.31000 23.45000 22.84467 22.86267 22.86267 112405500
## 389 2017/10/10 23.12000 23.70867 23.03533 23.70600 23.70600 104677500
## 390 2017/10/11 23.59267 23.84000 23.41000 23.64000 23.64000 67512000
## 391 2017/10/12 23.53000 23.98533 23.50933 23.71200 23.71200 61305000
## 392 2017/10/13 23.79867 23.89933 23.57867 23.70467 23.70467 53107500
## 393 2017/10/16 23.58400 23.63200 23.14400 23.37333 23.37333 80632500
## 394 2017/10/17 23.39400 23.74800 23.33800 23.71667 23.71667 49399500
## 395 2017/10/18 23.73133 24.20000 23.60867 23.97667 23.97667 74086500
## 396 2017/10/19 23.70400 23.81000 23.21333 23.45400 23.45400 75927000
## 397 2017/10/20 23.51267 23.63667 22.95600 23.00667 23.00667 73956000
## 398 2017/10/23 23.32533 23.33000 22.41667 22.46800 22.46800 86209500
## 399 2017/10/24 22.58667 22.85333 22.41067 22.48933 22.48933 67375500
## 400 2017/10/25 22.44667 22.50000 21.57067 21.72267 21.72267 128911500
## 401 2017/10/26 21.85200 22.01533 21.54667 21.74467 21.74467 75352500
## 402 2017/10/27 21.31667 21.63933 21.11067 21.39133 21.39133 104695500
## 403 2017/10/30 21.27867 21.58533 21.15000 21.33867 21.33867 63816000
## 404 2017/10/31 21.34867 22.13000 21.34533 22.10200 22.10200 85084500
## 405 2017/11/1 22.15000 22.17400 21.35067 21.40533 21.40533 126859500
## 406 2017/11/2 20.00867 20.57933 19.50867 19.95067 19.95067 296871000
## 407 2017/11/3 19.96667 20.41667 19.67533 20.40600 20.40600 133410000
## 408 2017/11/6 20.46667 20.50000 19.93400 20.18533 20.18533 97290000
## 409 2017/11/7 20.06800 20.43333 20.00200 20.40333 20.40333 79414500
## 410 2017/11/8 20.36667 20.45933 20.08667 20.29267 20.29267 70879500
## 411 2017/11/9 20.16667 20.29733 19.75333 20.19933 20.19933 81706500
## 412 2017/11/10 20.16667 20.55733 20.12333 20.19933 20.19933 69381000
## 413 2017/11/13 20.00867 21.12000 19.94067 21.02667 21.02667 113773500
## 414 2017/11/14 21.00000 21.09000 20.46000 20.58000 20.58000 85141500
## 415 2017/11/15 20.40067 20.83267 20.10000 20.75333 20.75333 89680500
## 416 2017/11/16 20.93267 21.20933 20.75333 20.83333 20.83333 87331500
## 417 2017/11/17 21.71133 21.77800 20.87667 21.00333 21.00333 206026500
## 418 2017/11/20 20.91933 21.03333 20.31667 20.58267 20.58267 123715500
## 419 2017/11/21 20.72400 21.21533 20.58067 21.18733 21.18733 108919500
## 420 2017/11/22 21.11800 21.16133 20.78933 20.84000 20.84000 73764000
## 421 2017/11/24 20.91933 21.09400 20.73333 21.03667 21.03667 48661500
## 422 2017/11/27 20.88333 21.15600 20.63400 21.12067 21.12067 68338500
## 423 2017/11/28 21.09067 21.33333 20.92800 21.17000 21.17000 74242500
## 424 2017/11/29 21.15333 21.20000 20.08200 20.50267 20.50267 131511000
## 425 2017/11/30 20.57067 20.71333 20.30267 20.59000 20.59000 65274000
## 426 2017/12/1 20.36267 20.68800 20.33667 20.43533 20.43533 64393500
## 427 2017/12/4 20.43333 20.55133 20.04067 20.34667 20.34667 87526500
## 428 2017/12/5 20.13333 20.53333 20.06667 20.24667 20.24667 69697500
## 429 2017/12/6 20.00667 20.89267 20.00000 20.88400 20.88400 107929500
## 430 2017/12/7 20.80000 21.24200 20.73667 20.74933 20.74933 71709000
## 431 2017/12/8 20.97333 21.13200 20.75067 21.00867 21.00867 52027500
## 432 2017/12/11 20.97533 21.93400 20.91667 21.92733 21.92733 119070000
## 433 2017/12/12 22.03000 22.76267 22.00200 22.73533 22.73533 130998000
## 434 2017/12/13 22.72867 22.94800 22.43333 22.60200 22.60200 93322500
## 435 2017/12/14 22.73400 23.16267 22.46000 22.52600 22.52600 86998500
## 436 2017/12/15 22.80267 22.92667 22.38400 22.89667 22.89667 103998000
## 437 2017/12/18 22.99333 23.11533 22.50533 22.59133 22.59133 82143000
## 438 2017/12/19 22.68400 22.76600 22.02000 22.07333 22.07333 102375000
## 439 2017/12/20 22.17933 22.20667 21.66933 21.93200 21.93200 89307000
## 440 2017/12/21 21.97267 22.24933 21.81400 22.11067 22.11067 65778000
## 441 2017/12/22 21.96733 22.06133 21.65467 21.68000 21.68000 63237000
## 442 2017/12/26 21.58867 21.59600 21.10533 21.15267 21.15267 65676000
## 443 2017/12/27 21.06667 21.17867 20.71667 20.77600 20.77600 70681500
## 444 2017/12/28 20.78333 21.05467 20.63600 21.02400 21.02400 64744500
## 445 2017/12/29 21.07867 21.09400 20.66667 20.75667 20.75667 56658000
## 446 2018/1/2 20.80000 21.47400 20.73333 21.36867 21.36867 65283000
## 447 2018/1/3 21.40000 21.68333 21.03667 21.15000 21.15000 67822500
## 448 2018/1/4 20.85800 21.23667 20.37867 20.97467 20.97467 149194500
## 449 2018/1/5 21.10800 21.14933 20.80000 21.10533 21.10533 68868000
## 450 2018/1/8 21.06667 22.46800 21.03333 22.42733 22.42733 147891000
## 451 2018/1/9 22.34400 22.58667 21.82667 22.24600 22.24600 107199000
## 452 2018/1/10 22.14667 22.46667 22.00000 22.32000 22.32000 64648500
## 453 2018/1/11 22.34933 22.98733 22.21733 22.53000 22.53000 99682500
## 454 2018/1/12 22.57533 22.69400 22.24467 22.41467 22.41467 72376500
## 455 2018/1/16 22.50267 23.00000 22.32000 22.67067 22.67067 97114500
## 456 2018/1/17 22.69800 23.26667 22.65000 23.14400 23.14400 106552500
## 457 2018/1/18 23.04467 23.48667 22.91600 22.97133 22.97133 85287000
## 458 2018/1/19 23.00000 23.37267 22.84000 23.33467 23.33467 73324500
## 459 2018/1/22 23.29333 23.85533 23.28000 23.43733 23.43733 93156000
## 460 2018/1/23 24.00000 24.03333 23.40000 23.51933 23.51933 81981000
## 461 2018/1/24 23.63867 23.65000 22.90133 23.05933 23.05933 79312500
## 462 2018/1/25 23.21800 23.28000 22.42667 22.50933 22.50933 101104500
## 463 2018/1/26 22.76667 22.93333 22.38067 22.85667 22.85667 68091000
## 464 2018/1/29 22.65667 23.39000 22.55200 23.30200 23.30200 71206500
## 465 2018/1/30 23.00933 23.21800 22.81133 23.05467 23.05467 70765500
## 466 2018/1/31 23.16733 23.74600 23.01267 23.62067 23.62067 93211500
## 467 2018/2/1 23.40000 23.97733 23.24200 23.28333 23.28333 62965500
## 468 2018/2/2 23.22933 23.46333 22.70067 22.91667 22.91667 55572000
## 469 2018/2/5 22.53133 22.96467 22.20000 22.20867 22.20867 66961500
## 470 2018/2/6 21.68067 22.41467 21.56667 22.26467 22.26467 76326000
## 471 2018/2/7 22.59933 23.06667 22.37733 23.00000 23.00000 104538000
## 472 2018/2/8 22.88733 23.24133 20.97333 21.01533 21.01533 154719000
## 473 2018/2/9 21.32867 21.39867 19.65067 20.69467 20.69467 194005500
## 474 2018/2/12 21.07533 21.20533 20.41667 21.04867 21.04867 93417000
## 475 2018/2/13 21.00133 21.61267 20.83400 21.57733 21.57733 68403000
## 476 2018/2/14 21.38933 21.74467 21.23467 21.48733 21.48733 59260500
## 477 2018/2/15 21.63333 22.27467 21.49333 22.27133 22.27133 88693500
## 478 2018/2/16 22.16667 22.87467 22.10933 22.36600 22.36600 84639000
## 479 2018/2/20 22.29800 22.72267 22.10000 22.31800 22.31800 60141000
## 480 2018/2/21 22.40200 22.64600 22.21133 22.22000 22.22000 48294000
## 481 2018/2/22 22.36867 23.16267 22.31667 23.07800 23.07800 104547000
## 482 2018/2/23 23.18867 23.66600 23.14000 23.47000 23.47000 87261000
## 483 2018/2/26 23.56667 23.93333 23.49067 23.82800 23.82800 65100000
## 484 2018/2/27 23.75000 23.99933 23.33400 23.39933 23.39933 71961000
## 485 2018/2/28 23.50467 23.68267 22.81467 22.87067 22.87067 91045500
## 486 2018/3/1 23.00067 23.24467 22.00467 22.06200 22.06200 103284000
## 487 2018/3/2 21.79867 22.34800 21.53133 22.34133 22.34133 76392000
## 488 2018/3/5 22.15933 22.51667 21.95267 22.22333 22.22333 57357000
## 489 2018/3/6 22.25000 22.42467 21.80200 21.88000 21.88000 64285500
## 490 2018/3/7 21.69600 22.16667 21.44933 22.15333 22.15333 75109500
## 491 2018/3/8 22.19067 22.22000 21.75133 21.94000 21.94000 53493000
## 492 2018/3/9 21.60667 21.89933 21.49133 21.81133 21.81133 82602000
## 493 2018/3/12 21.90733 23.14733 21.76667 23.03400 23.03400 123960000
## 494 2018/3/13 21.90733 23.14733 21.76667 22.78933 22.78933 89487000
## 495 2018/3/14 22.45067 22.65400 21.59533 21.77533 21.77533 119511000
## 496 2018/3/15 21.95867 22.19000 21.40667 21.70667 21.70667 98472000
## 497 2018/3/16 21.52867 21.82667 21.27133 21.42333 21.42333 91759500
## 498 2018/3/19 21.10000 21.38333 20.64467 20.90400 20.90400 112264500
## 499 2018/3/20 20.99133 21.08333 20.58400 20.70333 20.70333 71464500
## 500 2018/3/21 20.68333 21.49600 20.67933 21.10200 21.10200 89376000
## 501 2018/3/22 20.92600 21.25467 20.54533 20.60667 20.60667 74097000
## 502 2018/3/23 20.75000 20.75000 20.03000 20.10267 20.10267 99823500
## 503 2018/3/26 20.48933 20.50600 19.42400 20.27867 20.27867 125628000
## 504 2018/3/27 20.26667 20.28467 18.47867 18.61200 18.61200 208080000
## 505 2018/3/28 17.63867 17.91200 16.80667 17.18533 17.18533 315021000
## 506 2018/3/29 17.09933 18.06400 16.54733 17.74200 17.74200 227560500
## 507 2018/4/2 17.08400 17.35533 16.30600 16.83200 16.83200 241710000
## 508 2018/4/3 17.98800 18.22333 16.96600 17.83533 17.83533 282666000
## 509 2018/4/4 16.85200 19.22467 16.80000 19.12933 19.12933 298450500
## 510 2018/4/5 19.28933 20.41733 19.21333 20.38133 20.38133 286816500
## 511 2018/4/6 20.06667 20.61867 19.70000 19.95333 19.95333 202804500
## 512 2018/4/9 20.02467 20.63333 19.28067 19.31067 19.31067 153747000
## 513 2018/4/10 19.93133 20.47333 19.57867 20.31333 20.31333 164847000
## 514 2018/4/11 20.04933 20.59867 19.97733 20.06200 20.06200 112243500
## 515 2018/4/12 20.15467 20.26333 19.57867 19.60533 19.60533 114132000
## 516 2018/4/13 20.24000 20.26333 19.73200 20.02267 20.02267 109908000
## 517 2018/4/16 19.93333 19.97733 19.26733 19.41400 19.41400 95077500
## 518 2018/4/17 19.25800 19.47800 18.83400 19.17933 19.17933 105000000
## 519 2018/4/18 19.40533 20.01600 19.21067 19.55667 19.55667 98365500
## 520 2018/4/19 19.40533 20.06733 19.23667 20.00533 20.00533 91359000
## 521 2018/4/20 19.67800 19.99867 19.31667 19.34933 19.34933 84418500
## 522 2018/4/23 19.41933 19.44133 18.82200 18.89133 18.89133 73401000
## 523 2018/4/24 19.00000 19.13933 18.56400 18.89733 18.89733 85279500
## 524 2018/4/25 18.90000 19.01067 18.48333 18.71267 18.71267 60204000
## 525 2018/4/26 18.58333 19.05267 18.43333 19.03200 19.03200 65340000
## 526 2018/4/27 19.02467 19.63133 18.92200 19.60533 19.60533 65469000
## 527 2018/4/30 19.57400 19.91533 19.50000 19.59333 19.59333 63423000
## 528 2018/5/1 19.56733 20.05467 19.54800 19.99467 19.99467 69384000
## 529 2018/5/2 19.90467 20.45667 19.85200 20.07667 20.07667 134556000
## 530 2018/5/3 18.58600 19.20267 18.34867 18.96333 18.96333 260281500
## 531 2018/5/4 18.86667 19.79067 18.63467 19.60600 19.60600 128541000
## 532 2018/5/7 19.83333 20.39733 19.67800 20.18467 20.18467 130173000
## 533 2018/5/8 20.05333 20.51667 19.93333 20.13133 20.13133 88950000
## 534 2018/5/9 20.02733 20.46733 20.00333 20.45667 20.45667 85911000
## 535 2018/5/10 20.50000 20.86600 20.27400 20.33467 20.33467 84774000
## 536 2018/5/11 20.51333 20.59200 19.93867 20.07067 20.07067 70194000
## 537 2018/5/14 20.22133 20.32933 19.44133 19.46467 19.46467 109302000
## 538 2018/5/15 19.00067 19.13067 18.70000 18.94533 18.94533 142788000
## 539 2018/5/16 18.92200 19.25400 18.77067 19.09867 19.09867 85110000
## 540 2018/5/17 19.06000 19.27933 18.93133 18.96933 18.96933 66309000
## 541 2018/5/18 18.97667 18.97667 18.26667 18.45467 18.45467 108778500
## 542 2018/5/21 18.75533 19.43267 18.75333 18.96600 18.96600 137739000
## 543 2018/5/22 19.18400 19.20000 18.22800 18.33400 18.33400 134187000
## 544 2018/5/23 18.51733 18.66067 18.26667 18.60467 18.60467 89776500
## 545 2018/5/24 18.56000 18.74067 18.32600 18.52333 18.52333 62650500
## 546 2018/5/25 18.50867 18.64267 18.37400 18.59000 18.59000 58126500
## 547 2018/5/29 18.56733 19.10000 18.41000 18.91733 18.91733 84999000
## 548 2018/5/30 18.88600 19.66733 18.77333 19.44800 19.44800 112345500
## 549 2018/5/31 19.14733 19.35800 18.86200 18.98200 18.98200 88795500
## 550 2018/6/1 19.05733 19.46333 18.92267 19.45467 19.45467 81366000
## 551 2018/6/4 19.62267 19.93333 19.57000 19.78267 19.78267 71967000
## 552 2018/6/5 19.84667 19.85333 19.11600 19.40867 19.40867 89928000
## 553 2018/6/6 20.03333 21.47800 19.83200 21.30000 21.30000 281509500
## 554 2018/6/7 21.07667 22.00000 20.90533 21.07267 21.07267 215179500
## 555 2018/6/8 21.26667 21.63200 21.14333 21.17733 21.17733 123078000
## 556 2018/6/11 21.50067 22.31067 21.50000 22.14000 22.14000 197752500
## 557 2018/6/12 22.98000 23.66467 22.53333 22.85133 22.85133 335211000
## 558 2018/6/13 23.11400 23.14667 22.65333 22.98533 22.98533 142047000
## 559 2018/6/14 23.17533 23.91667 23.10667 23.84800 23.84800 164715000
## 560 2018/6/15 23.58933 24.31133 23.41667 23.87800 23.87800 162724500
## 561 2018/6/18 23.69333 24.91533 23.63333 24.72200 24.72200 181098000
## 562 2018/6/19 24.34400 24.66667 23.08333 23.50333 23.50333 191428500
## 563 2018/6/20 23.86933 24.29200 23.46667 24.14800 24.14800 125755500
## 564 2018/6/21 24.13333 24.41400 23.08467 23.16733 23.16733 119506500
## 565 2018/6/22 23.43600 23.48333 22.13333 22.24200 22.24200 153991500
## 566 2018/6/25 22.00800 22.56467 21.83333 22.20067 22.20067 103969500
## 567 2018/6/26 22.40333 22.90333 21.72000 22.80000 22.80000 111787500
## 568 2018/6/27 23.00000 23.38600 22.63333 22.96667 22.96667 125005500
## 569 2018/6/28 23.24400 23.80133 23.07400 23.32867 23.32867 125970000
## 570 2018/6/29 23.55533 23.59067 22.82733 22.86333 22.86333 97386000
## 571 2018/7/2 24.00467 24.31867 21.99000 22.33800 22.33800 281397000
## 572 2018/7/3 22.11667 22.16600 20.64600 20.72400 20.72400 184239000
## 573 2018/7/5 20.91733 20.95933 19.74800 20.61067 20.61067 262146000
## 574 2018/7/6 20.33000 20.80467 20.13333 20.59333 20.59333 132982500
## 575 2018/7/9 20.79933 21.23467 20.53333 21.23400 21.23400 113952000
## 576 2018/7/10 21.63733 21.84533 21.28000 21.49800 21.49800 142072500
## 577 2018/7/11 21.05333 21.46267 21.00467 21.26400 21.26400 73261500
## 578 2018/7/12 21.42867 21.54867 20.85133 21.11400 21.11400 85818000
## 579 2018/7/13 21.03867 21.30533 20.61667 21.25800 21.25800 88047000
## 580 2018/7/16 20.78067 21.01067 20.41667 20.67333 20.67333 117280500
## 581 2018/7/17 20.58733 21.64933 20.56667 21.51267 21.51267 104943000
## 582 2018/7/18 21.66667 21.70000 21.08333 21.59000 21.59000 84363000
## 583 2018/7/19 21.08867 21.56933 20.93400 21.34867 21.34867 88729500
## 584 2018/7/20 21.41533 21.54933 20.78067 20.90533 20.90533 77433000
## 585 2018/7/23 20.12267 20.36667 19.52400 20.21333 20.21333 164893500
## 586 2018/7/24 20.29467 20.51467 19.50333 19.82867 19.82867 143862000
## 587 2018/7/25 19.78267 20.64133 19.63333 20.58267 20.58267 106131000
## 588 2018/7/26 20.32333 20.71333 20.24267 20.44333 20.44333 69457500
## 589 2018/7/27 20.48333 20.51267 19.68933 19.81200 19.81200 85549500
## 590 2018/7/30 19.72667 19.74000 19.07533 19.34467 19.34467 102211500
## 591 2018/7/31 19.48333 19.88800 19.27133 19.87600 19.87600 76153500
## 592 2018/8/1 19.86600 20.20000 19.53333 20.05600 20.05600 151941000
## 593 2018/8/2 21.89600 23.33267 21.54400 23.30267 23.30267 348225000
## 594 2018/8/3 23.18733 23.66667 22.83533 23.21133 23.21133 204847500
## 595 2018/8/6 23.03067 23.66533 22.78800 22.79933 22.79933 128464500
## 596 2018/8/7 22.92267 25.83067 22.61000 25.30467 25.30467 463137000
## 597 2018/8/8 24.60600 25.50933 24.47467 24.68933 24.68933 368568000
## 598 2018/8/9 24.37000 24.46733 23.04867 23.49667 23.49667 257757000
## 599 2018/8/10 23.60000 24.00000 23.06667 23.69933 23.69933 173280000
## 600 2018/8/13 24.07533 24.21267 23.26800 23.76067 23.76067 156958500
## 601 2018/8/14 23.89667 23.94667 23.14000 23.17600 23.17600 104796000
## 602 2018/8/15 22.79400 22.96600 22.14267 22.57933 22.57933 136519500
## 603 2018/8/16 22.66067 22.81867 22.25467 22.36333 22.36333 90960000
## 604 2018/8/17 21.56667 21.78467 20.23533 20.36667 20.36667 284379000
## 605 2018/8/20 19.44667 20.56667 19.21333 20.56267 20.56267 261034500
## 606 2018/8/21 20.70733 21.65267 20.60000 21.46000 21.46000 197583000
## 607 2018/8/22 21.39133 21.59200 20.97800 21.44267 21.44267 89190000
## 608 2018/8/23 21.27600 21.82133 21.20667 21.34000 21.34000 77209500
## 609 2018/8/24 21.38000 21.59000 21.29333 21.52133 21.52133 54039000
## 610 2018/8/27 21.20000 21.49600 20.58733 21.28467 21.28467 196189500
## 611 2018/8/28 21.22733 21.25867 20.74600 20.79067 20.79067 114736500
## 612 2018/8/29 20.68467 20.79000 20.24600 20.33400 20.33400 111711000
## 613 2018/8/30 20.15067 20.30667 19.84800 20.21000 20.21000 108250500
## 614 2018/8/31 20.13333 20.35400 19.90667 20.11067 20.11067 80626500
## 615 2018/9/4 19.79600 19.87933 19.20000 19.26333 19.26333 125257500
## 616 2018/9/5 19.00333 19.11867 18.47867 18.71600 18.71600 115812000
## 617 2018/9/6 18.98667 19.41133 18.59200 18.73000 18.73000 112212000
## 618 2018/9/7 17.34000 17.89000 16.81667 17.54933 17.54933 337378500
## 619 2018/9/10 18.21733 19.06867 18.06667 19.03333 19.03333 214252500
## 620 2018/9/11 18.63133 18.80000 18.23667 18.62933 18.62933 137550000
## 621 2018/9/12 18.76267 19.50000 18.57667 19.36933 19.36933 150231000
## 622 2018/9/13 19.20133 19.66667 19.01200 19.29733 19.29733 95104500
## 623 2018/9/14 19.25067 19.82200 19.10133 19.68000 19.68000 101484000
## 624 2018/9/17 19.33600 20.05800 19.20867 19.65600 19.65600 103314000
## 625 2018/9/18 19.77933 20.17600 18.36667 18.99733 18.99733 248212500
## 626 2018/9/19 18.70067 20.00000 18.70000 19.93467 19.93467 124423500
## 627 2018/9/20 20.23733 20.39867 19.55533 19.88867 19.88867 110241000
## 628 2018/9/21 19.84667 20.03867 19.69133 19.94000 19.94000 75757500
## 629 2018/9/24 19.89867 20.20000 19.57200 19.97867 19.97867 72645000
## 630 2018/9/25 20.00000 20.30667 19.76667 20.06600 20.06600 67225500
## 631 2018/9/26 20.12733 20.92600 20.07400 20.63867 20.63867 117648000
## 632 2018/9/27 20.86000 20.99733 20.46067 20.50133 20.50133 127636500
## 633 2018/9/28 18.01733 18.53333 17.37067 17.65133 17.65133 504745500
## 634 2018/10/1 20.38467 20.76267 20.07000 20.71333 20.71333 326664000
## 635 2018/10/2 20.93000 21.12267 19.94333 20.06800 20.06800 176152500
## 636 2018/10/3 20.22200 20.30667 19.43800 19.65333 19.65333 119925000
## 637 2018/10/4 19.59667 19.60000 18.51133 18.78867 18.78867 147213000
## 638 2018/10/5 18.31000 18.32533 17.33333 17.46333 17.46333 269167500
## 639 2018/10/8 17.63467 17.85067 16.60000 16.70400 16.70400 202090500
## 640 2018/10/9 17.01667 17.78467 16.88667 17.52000 17.52000 180909000
## 641 2018/10/10 17.64067 17.70067 16.51800 17.12533 17.12533 192229500
## 642 2018/10/11 17.16867 17.48333 16.60200 16.81533 16.81533 122515500
## 643 2018/10/12 17.40000 17.46600 16.80067 17.25200 17.25200 108021000
## 644 2018/10/15 17.27067 17.55200 16.96933 17.30600 17.30600 93000000
## 645 2018/10/16 17.71333 18.49200 17.48267 18.43933 18.43933 142896000
## 646 2018/10/17 18.82667 18.84667 17.72000 18.11867 18.11867 129832500
## 647 2018/10/18 17.95267 18.06667 17.53333 17.59400 17.59400 81318000
## 648 2018/10/19 17.82600 17.97733 16.90000 17.33333 17.33333 140632500
## 649 2018/10/22 17.37867 17.45733 16.83933 17.39667 17.39667 84004500
## 650 2018/10/23 17.59133 19.86200 17.47333 19.60933 19.60933 285417000
## 651 2018/10/24 20.07000 20.29600 19.04867 19.23333 19.23333 300874500
## 652 2018/10/25 21.14800 21.40000 20.06733 20.99067 20.99067 312610500
## 653 2018/10/26 20.55000 22.66000 20.44333 22.06000 22.06000 411382500
## 654 2018/10/29 22.49800 23.14400 21.76667 22.32333 22.32333 217290000
## 655 2018/10/30 21.89267 22.52667 21.48400 21.99333 21.99333 136900500
## 656 2018/10/31 22.16933 22.80000 21.94000 22.48800 22.48800 114364500
## 657 2018/11/1 22.55067 23.18933 22.31533 22.95200 22.95200 120001500
## 658 2018/11/2 22.91600 23.28000 22.72733 23.09400 23.09400 117120000
## 659 2018/11/5 22.70000 22.93067 22.00933 22.76000 22.76000 117465000
## 660 2018/11/6 22.60467 23.25333 22.40600 22.73733 22.73733 101443500
## 661 2018/11/7 22.88933 23.41200 22.72000 23.21067 23.21067 110617500
## 662 2018/11/8 23.23333 23.83867 23.22933 23.42667 23.42667 106360500
## 663 2018/11/9 23.26667 23.60000 23.01533 23.36733 23.36733 76482000
## 664 2018/11/12 23.22467 23.31867 22.02267 22.08533 22.08533 104122500
## 665 2018/11/13 22.21067 22.98000 22.14667 22.58200 22.58200 81729000
## 666 2018/11/14 22.84667 23.14067 22.47667 22.93333 22.93333 75604500
## 667 2018/11/15 22.82200 23.23867 22.60267 23.22933 23.22933 69385500
## 668 2018/11/16 23.01267 23.71333 23.00800 23.62067 23.62067 108093000
## 669 2018/11/19 23.75600 24.45000 23.52533 23.56467 23.56467 145633500
## 670 2018/11/20 22.78333 23.32000 22.23667 23.16600 23.16600 120070500
## 671 2018/11/21 23.46667 23.54000 22.49333 22.54600 22.54600 70302000
## 672 2018/11/23 22.29000 22.50000 21.70333 21.72200 21.72200 63039000
## 673 2018/11/26 21.66667 23.08133 21.66667 23.06667 23.06667 119881500
## 674 2018/11/27 22.67000 23.13067 22.36667 22.92800 22.92800 95374500
## 675 2018/11/28 23.06600 23.21867 22.81400 23.19133 23.19133 61914000
## 676 2018/11/29 23.13333 23.16667 22.63667 22.74467 22.74467 46210500
## 677 2018/11/30 22.78867 23.44000 22.55067 23.36533 23.36533 84436500
## 678 2018/12/3 24.00000 24.40000 23.46667 23.89933 23.89933 124597500
## 679 2018/12/4 23.73667 24.57867 23.46667 23.98000 23.98000 126928500
## 680 2018/12/6 23.73400 24.49200 23.38400 24.20400 24.20400 117637500
## 681 2018/12/7 24.60000 25.29933 23.84333 23.86467 23.86467 172668000
## 682 2018/12/10 24.00000 24.39867 23.54133 24.34333 24.34333 99202500
## 683 2018/12/11 24.66067 24.81133 24.01533 24.45067 24.45067 94632000
## 684 2018/12/12 24.62800 24.79400 24.34400 24.44000 24.44000 75405000
## 685 2018/12/13 24.67667 25.16267 24.45000 25.11933 25.11933 110488500
## 686 2018/12/14 25.00000 25.19133 24.28867 24.38067 24.38067 95064000
## 687 2018/12/17 24.13333 24.38000 22.92533 23.22800 23.22800 115110000
## 688 2018/12/18 23.36933 23.43667 22.24600 22.46867 22.46867 106500000
## 689 2018/12/19 22.50667 23.13400 21.98267 22.19800 22.19800 124113000
## 690 2018/12/20 21.80333 22.01933 20.79133 21.02533 21.02533 136078500
## 691 2018/12/21 21.16000 21.56467 20.82933 21.31800 21.31800 120252000
## 692 2018/12/24 20.90000 20.96667 19.68000 19.69267 19.69267 83398500
## 693 2018/12/26 20.00000 21.79800 19.60600 21.73933 21.73933 122446500
## 694 2018/12/27 21.32267 21.47800 20.10000 21.07533 21.07533 128626500
## 695 2018/12/28 21.54000 22.41600 21.22733 22.25800 22.25800 149085000
## 696 2018/12/31 22.51933 22.61400 21.68400 22.18667 22.18667 94534500
## 697 2019/1/2 20.40667 21.00867 19.92000 20.67467 20.67467 174879000
## 698 2019/1/3 20.46667 20.62667 19.82533 20.02400 20.02400 104478000
## 699 2019/1/4 20.40000 21.20000 20.18200 21.17933 21.17933 110911500
## 700 2019/1/7 21.44800 22.44933 21.18333 22.33067 22.33067 113268000
## 701 2019/1/8 22.79733 22.93400 21.80133 22.35667 22.35667 105127500
## 702 2019/1/9 22.36667 22.90000 22.09800 22.56867 22.56867 81493500
## 703 2019/1/10 22.29333 23.02600 22.11933 22.99800 22.99800 90846000
## 704 2019/1/11 22.80600 23.22733 22.58467 23.15067 23.15067 75586500
## 705 2019/1/14 22.82533 22.83333 22.26667 22.29333 22.29333 78709500
## 706 2019/1/15 22.33333 23.25333 22.30000 22.96200 22.96200 90849000
## 707 2019/1/16 22.98533 23.46667 22.90000 23.07000 23.07000 70375500
## 708 2019/1/17 23.08067 23.43333 22.94333 23.15400 23.15400 55150500
## 709 2019/1/18 21.53333 21.80867 19.98200 20.15067 20.15067 362262000
## 710 2019/1/22 20.32133 20.53333 19.70000 19.92800 19.92800 181000500
## 711 2019/1/23 19.50000 19.63333 18.77933 19.17267 19.17267 187950000
## 712 2019/1/24 18.86867 19.57867 18.61867 19.43400 19.43400 120183000
## 713 2019/1/25 19.62600 19.90133 19.30333 19.80267 19.80267 108744000
## 714 2019/1/28 19.52733 19.83067 19.18333 19.75867 19.75867 96349500
## 715 2019/1/29 19.68467 19.90400 19.45333 19.83067 19.83067 69325500
## 716 2019/1/30 20.03000 20.60000 19.89933 20.58467 20.58467 168754500
## 717 2019/1/31 20.06667 20.77067 19.60000 20.46800 20.46800 188538000
## 718 2019/2/1 20.36133 21.07333 20.23333 20.81400 20.81400 109251000
## 719 2019/2/4 20.86533 21.02000 20.12533 20.85933 20.85933 110281500
## 720 2019/2/5 20.83267 21.49600 20.81667 21.42333 21.42333 101142000
## 721 2019/2/6 21.30600 21.61600 21.04133 21.14800 21.14800 75577500
## 722 2019/2/7 20.88667 20.98000 20.20000 20.50067 20.50067 97809000
## 723 2019/2/8 20.45533 20.49667 19.90000 20.38667 20.38667 87663000
## 724 2019/2/11 20.77333 21.24000 20.70000 20.85600 20.85600 106945500
## 725 2019/2/12 21.08000 21.21267 20.64133 20.78733 20.78733 82764000
## 726 2019/2/13 20.82333 20.85000 20.37133 20.54467 20.54467 77124000
## 727 2019/2/14 20.22533 20.45133 20.06667 20.25133 20.25133 78012000
## 728 2019/2/15 20.30000 20.53333 20.26000 20.52533 20.52533 58573500
## 729 2019/2/19 20.43733 20.76933 20.36467 20.37600 20.37600 62526000
## 730 2019/2/20 20.29400 20.42000 19.93333 20.17067 20.17067 107131500
## 731 2019/2/21 20.12067 20.21600 19.36667 19.41533 19.41533 133638000
## 732 2019/2/22 19.63267 19.76667 19.47333 19.64733 19.64733 86109000
## 733 2019/2/25 19.86067 20.19333 19.80000 19.91800 19.91800 99397500
## 734 2019/2/26 19.48133 20.13400 19.25133 19.85733 19.85733 128737500
## 735 2019/2/27 20.11867 21.08667 20.03667 20.98267 20.98267 167758500
## 736 2019/2/28 21.26133 21.33333 20.72067 21.32533 21.32533 157810500
## 737 2019/3/1 20.46267 20.47533 19.46000 19.65267 19.65267 343671000
## 738 2019/3/4 19.87467 19.93333 18.85200 19.02400 19.02400 256452000
## 739 2019/3/5 18.80000 18.93333 18.00667 18.43600 18.43600 281470500
## 740 2019/3/6 18.43200 18.76733 18.29267 18.41600 18.41600 155032500
## 741 2019/3/7 18.58933 18.98000 18.28333 18.43933 18.43933 141637500
## 742 2019/3/8 18.46067 19.03933 18.39267 18.94267 18.94267 132294000
## 743 2019/3/11 18.90133 19.41867 18.70000 19.39467 19.39467 110884500
## 744 2019/3/12 19.09933 19.20467 18.73733 18.89067 18.89067 112561500
## 745 2019/3/13 18.92667 19.46600 18.84667 19.26400 19.26400 102670500
## 746 2019/3/14 19.49667 19.69267 19.21933 19.33067 19.33067 106551000
## 747 2019/3/15 18.90067 18.91467 18.29333 18.36200 18.36200 221782500
## 748 2019/3/18 18.40000 18.53667 17.82000 17.96600 17.96600 154215000
## 749 2019/3/19 17.83333 18.22000 17.56400 17.83133 17.83133 177009000
## 750 2019/3/20 17.97933 18.33133 17.75333 18.24000 18.24000 103623000
## 751 2019/3/21 18.17333 18.43000 17.89667 18.26800 18.26800 89206500
## 752 2019/3/22 18.17200 18.18667 17.60000 17.63533 17.63533 131184000
## 753 2019/3/25 17.31400 17.54533 16.96400 17.36133 17.36133 153225000
## 754 2019/3/26 17.62933 18.01733 17.62867 17.85133 17.85133 110263500
## 755 2019/3/27 17.91667 18.35800 17.87867 18.32200 18.32200 131688000
## 756 2019/3/28 18.47733 18.68867 18.34000 18.57467 18.57467 101611500
## 757 2019/3/29 18.58000 18.67733 18.30000 18.65733 18.65733 89869500
## 758 2019/4/1 18.84133 19.28000 18.75200 19.27867 19.27867 121656000
## 759 2019/4/2 19.22000 19.29600 18.92533 19.05867 19.05867 82183500
## 760 2019/4/3 19.15467 19.74467 19.14467 19.45400 19.45400 118791000
## 761 2019/4/4 17.45933 18.08000 17.37267 17.85200 17.85200 355810500
## 762 2019/4/5 17.99067 18.40667 17.74067 18.33067 18.33067 195574500
## 763 2019/4/8 18.51267 18.74400 18.02933 18.21333 18.21333 156156000
## 764 2019/4/9 18.11000 18.33333 17.97400 18.15400 18.15400 88560000
## 765 2019/4/10 18.44933 18.55867 18.19267 18.40400 18.40400 105919500
## 766 2019/4/11 17.88667 18.03333 17.70667 17.89467 17.89467 147538500
## 767 2019/4/12 18.01467 18.13000 17.78867 17.84667 17.84667 101190000
## 768 2019/4/15 17.90867 17.92533 17.24200 17.75867 17.75867 150579000
## 769 2019/4/16 17.71667 18.33333 17.64800 18.22400 18.22400 109093500
## 770 2019/4/17 18.31667 18.31933 17.90267 18.08200 18.08200 76897500
## 771 2019/4/18 18.08200 18.32267 17.98333 18.21733 18.21733 88144500
## 772 2019/4/22 17.93333 17.97867 17.49867 17.51667 17.51667 182206500
## 773 2019/4/23 17.34333 17.70667 17.05000 17.59333 17.59333 164158500
## 774 2019/4/24 17.59000 17.68800 17.20000 17.24400 17.24400 160912500
## 775 2019/4/25 17.00000 17.26667 16.40467 16.50867 16.50867 327741000
## 776 2019/4/26 16.43333 16.44533 15.40867 15.67600 15.67600 335410500
## 777 2019/4/29 15.72400 16.26533 15.47800 16.09800 16.09800 250717500
## 778 2019/4/30 16.13733 16.28067 15.80000 15.91267 15.91267 141969000
## 779 2019/5/1 15.92333 16.00000 15.43333 15.60067 15.60067 160566000
## 780 2019/5/2 16.36800 16.47533 15.84800 16.27333 16.27333 272389500
## 781 2019/5/3 16.25733 17.10733 16.23267 17.00200 17.00200 355602000
## 782 2019/5/6 16.66800 17.22333 16.56667 17.02267 17.02267 162508500
## 783 2019/5/7 17.12000 17.14733 16.34000 16.47067 16.47067 151971000
## 784 2019/5/8 16.46267 16.70667 16.28000 16.32267 16.32267 92646000
## 785 2019/5/9 16.13333 16.24533 15.79600 16.13200 16.13200 100671000
## 786 2019/5/10 15.98333 16.13267 15.73467 15.96800 15.96800 105124500
## 787 2019/5/13 15.46733 15.49800 14.96667 15.13400 15.13400 162522000
## 788 2019/5/14 15.28667 15.63333 15.20000 15.48733 15.48733 108786000
## 789 2019/5/15 15.28800 15.49600 15.01667 15.46333 15.46333 109440000
## 790 2019/5/16 15.29933 15.40000 15.10000 15.22200 15.22200 112249500
## 791 2019/5/17 14.79733 14.81600 13.92800 14.06867 14.06867 266800500
## 792 2019/5/20 13.52000 13.73333 13.01667 13.69067 13.69067 307893000
## 793 2019/5/21 13.18400 13.82667 13.06933 13.67200 13.67200 270058500
## 794 2019/5/22 13.27333 13.59600 12.78533 12.84867 12.84867 280278000
## 795 2019/5/23 12.95600 13.29800 12.41467 13.03267 13.03267 398206500
## 796 2019/5/24 13.32200 13.33200 12.58333 12.70867 12.70867 212049000
## 797 2019/5/28 12.74667 13.00000 12.52333 12.58000 12.58000 154693500
## 798 2019/5/29 12.47333 12.82600 12.33600 12.65733 12.65733 179529000
## 799 2019/5/30 12.58333 12.81733 12.46800 12.54800 12.54800 118897500
## 800 2019/5/31 12.34000 12.66133 12.27333 12.34400 12.34400 156100500
## 801 2019/6/3 12.36733 12.44533 11.79933 11.93133 11.93133 195966000
## 802 2019/6/4 12.07333 12.93200 11.97400 12.90667 12.90667 207112500
## 803 2019/6/5 13.24533 13.41867 12.79000 13.10600 13.10600 202662000
## 804 2019/6/6 13.62933 14.06667 13.45333 13.73000 13.73000 303633000
## 805 2019/6/7 13.66667 14.05600 13.56667 13.63333 13.63333 240052500
## 806 2019/6/10 14.01667 14.46267 13.93400 14.19200 14.19200 158775000
## 807 2019/6/11 14.60933 14.72667 14.23333 14.47333 14.47333 174802500
## 808 2019/6/12 14.86333 14.89200 13.93333 13.95067 13.95067 227962500
## 809 2019/6/13 14.02533 14.32667 13.83400 14.26067 14.26067 122524500
## 810 2019/6/14 14.08333 14.44333 14.02667 14.32800 14.32800 111501000
## 811 2019/6/17 14.36533 15.13333 14.28467 15.00200 15.00200 184752000
## 812 2019/6/18 15.24800 15.64933 14.83733 14.98267 14.98267 190737000
## 813 2019/6/19 15.00733 15.18467 14.73733 15.09533 15.09533 98626500
## 814 2019/6/20 14.86667 15.12667 14.42333 14.64133 14.64133 177952500
## 815 2019/6/21 14.41467 14.81200 14.36667 14.79067 14.79067 123031500
## 816 2019/6/24 14.88267 15.05733 14.73467 14.90933 14.90933 86262000
## 817 2019/6/25 14.95933 15.02267 14.63267 14.65067 14.65067 92731500
## 818 2019/6/26 14.68733 15.14867 14.54000 14.61800 14.61800 127608000
## 819 2019/6/27 14.63000 14.86000 14.49000 14.85600 14.85600 95095500
## 820 2019/6/28 14.73267 15.01133 14.72000 14.89733 14.89733 102771000
## 821 2019/7/1 15.34733 15.54000 15.08533 15.14467 15.14467 123201000
## 822 2019/7/2 15.25933 15.27667 14.81467 14.97000 14.97000 138885000
## 823 2019/7/3 15.95933 16.10467 15.63400 15.66000 15.66000 213016500
## 824 2019/7/5 15.63800 15.69667 15.38667 15.54000 15.54000 105985500
## 825 2019/7/8 15.41600 15.48333 15.24400 15.35600 15.35600 88207500
## 826 2019/7/9 15.26467 15.40000 15.15200 15.33733 15.33733 92862000
## 827 2019/7/10 15.61000 15.92933 15.54267 15.92800 15.92800 137185500
## 828 2019/7/11 15.87600 16.10000 15.72000 15.90667 15.90667 112716000
## 829 2019/7/12 15.98333 16.35867 15.98067 16.33867 16.33867 138007500
## 830 2019/7/15 16.53333 16.96133 16.32400 16.90000 16.90000 165001500
## 831 2019/7/16 16.62000 16.90200 16.52867 16.82533 16.82533 122235000
## 832 2019/7/17 17.04467 17.22067 16.89000 16.99067 16.99067 146470500
## 833 2019/7/18 17.00333 17.05000 16.79267 16.90267 16.90267 71379000
## 834 2019/7/19 17.04600 17.33067 16.97467 17.21200 17.21200 105726000
## 835 2019/7/22 17.25000 17.47667 16.94600 17.04533 17.04533 102636000
## 836 2019/7/23 17.11400 17.36533 16.96667 17.34467 17.34467 75346500
## 837 2019/7/24 17.27800 17.73800 17.21067 17.65867 17.65867 166092000
## 838 2019/7/25 15.56667 15.63333 15.03667 15.25467 15.25467 336274500
## 839 2019/7/26 15.12800 15.35067 14.81667 15.20267 15.20267 150415500
## 840 2019/7/29 15.13933 15.72933 15.06867 15.71800 15.71800 139099500
## 841 2019/7/30 15.52667 16.22400 15.47867 16.15067 16.15067 121635000
## 842 2019/7/31 16.20000 16.44533 15.77667 16.10733 16.10733 137673000
## 843 2019/8/1 16.17667 16.30067 15.45133 15.59000 15.59000 123892500
## 844 2019/8/2 15.42333 15.75133 15.28200 15.62267 15.62267 92047500
## 845 2019/8/5 15.30667 15.42467 15.05200 15.22133 15.22133 105424500
## 846 2019/8/6 15.45867 15.50000 15.05000 15.38333 15.38333 83463000
## 847 2019/8/7 15.10000 15.57133 15.05333 15.56133 15.56133 71647500
## 848 2019/8/8 15.63000 15.98667 15.51000 15.88667 15.88667 79114500
## 849 2019/8/9 15.73667 15.93067 15.58733 15.66733 15.66733 58473000
## 850 2019/8/12 15.53267 15.71800 15.25000 15.26733 15.26733 69958500
## 851 2019/8/13 15.25400 15.73333 15.17000 15.66667 15.66667 72721500
## 852 2019/8/14 15.41400 15.43333 14.44600 14.64133 14.64133 143439000
## 853 2019/8/15 14.72400 14.77067 14.10333 14.37600 14.37600 122394000
## 854 2019/8/16 14.44400 14.81600 14.40133 14.66267 14.66267 76477500
## 855 2019/8/19 14.94733 15.18867 14.78000 15.12200 15.12200 79644000
## 856 2019/8/20 15.17467 15.27267 14.96933 15.05733 15.05733 61878000
## 857 2019/8/21 14.80067 14.88133 14.50667 14.72200 14.72200 116914500
## 858 2019/8/22 14.85333 15.02667 14.54800 14.81000 14.81000 98385000
## 859 2019/8/23 14.66467 14.74467 14.06667 14.09333 14.09333 128079000
## 860 2019/8/26 14.24000 14.33467 14.10267 14.33333 14.33333 75778500
## 861 2019/8/27 14.38267 14.58667 14.13533 14.27200 14.27200 81243000
## 862 2019/8/28 14.24600 14.48333 14.15400 14.37267 14.37267 48382500
## 863 2019/8/29 14.60000 14.89333 14.53333 14.78067 14.78067 77692500
## 864 2019/8/30 15.27667 15.49600 14.94733 15.04067 15.04067 139809000
## 865 2019/9/3 14.93867 15.26333 14.87733 15.00067 15.00067 80311500
## 866 2019/9/4 15.12600 15.23067 14.61400 14.71200 14.71200 86415000
## 867 2019/9/5 14.83333 15.32000 14.72333 15.30533 15.30533 110929500
## 868 2019/9/6 15.14667 15.30933 15.01133 15.16333 15.16333 62841000
## 869 2019/9/9 15.33333 15.58400 15.28200 15.45267 15.45267 72040500
## 870 2019/9/10 15.38667 15.70267 15.26267 15.70267 15.70267 73255500
## 871 2019/9/11 15.82533 16.54467 15.73333 16.47333 16.47333 150642000
## 872 2019/9/12 16.51333 16.90000 16.29333 16.39133 16.39133 128718000
## 873 2019/9/13 16.46400 16.56333 16.32467 16.34667 16.34667 79696500
## 874 2019/9/16 16.40000 16.49533 16.07800 16.18733 16.18733 70921500
## 875 2019/9/17 16.16467 16.37333 16.02467 16.31933 16.31933 57981000
## 876 2019/9/18 16.33333 16.54467 16.15800 16.23267 16.23267 62553000
## 877 2019/9/19 16.40000 16.52933 16.32267 16.44000 16.44000 71937000
## 878 2019/9/20 16.43267 16.46333 15.87733 16.04133 16.04133 95295000
## 879 2019/9/23 16.00000 16.34533 15.94800 16.08200 16.08200 65103000
## 880 2019/9/24 16.10133 16.13267 14.84067 14.88067 14.88067 193372500
## 881 2019/9/25 14.97067 15.26533 14.55733 15.24667 15.24667 141406500
## 882 2019/9/26 15.37733 16.22067 15.16000 16.17067 16.17067 178267500
## 883 2019/9/27 16.14667 16.58067 15.91533 16.14200 16.14200 166746000
## 884 2019/9/30 16.20000 16.26533 15.74067 16.05800 16.05800 88197000
## 885 2019/10/1 16.10000 16.39667 15.94200 16.31267 16.31267 92439000
## 886 2019/10/2 16.21933 16.31000 15.96200 16.20867 16.20867 84471000
## 887 2019/10/3 15.45733 15.63200 14.95200 15.53533 15.53533 226267500
## 888 2019/10/4 15.44067 15.65200 15.20467 15.42867 15.42867 119925000
## 889 2019/10/7 15.32000 15.90400 15.23667 15.84800 15.84800 120963000
## 890 2019/10/8 15.72467 16.26267 15.63333 16.00333 16.00333 130173000
## 891 2019/10/9 16.08800 16.48667 16.04333 16.30200 16.30200 103416000
## 892 2019/10/10 16.35200 16.61867 16.10533 16.31600 16.31600 94249500
## 893 2019/10/11 16.47667 16.73867 16.45400 16.52600 16.52600 127131000
## 894 2019/10/14 16.52667 17.23667 16.47533 17.13067 17.13067 153075000
## 895 2019/10/15 17.18000 17.33333 16.94133 17.19267 17.19267 96492000
## 896 2019/10/16 17.15933 17.47333 17.12800 17.31667 17.31667 100261500
## 897 2019/10/17 17.50000 17.65200 17.34467 17.46467 17.46467 71539500
## 898 2019/10/18 17.38000 17.52000 17.00667 17.13000 17.13000 86247000
## 899 2019/10/21 17.22200 17.30000 16.67867 16.90000 16.90000 75304500
## 900 2019/10/22 16.95467 17.22200 16.72333 17.03867 17.03867 69012000
## 901 2019/10/23 16.96667 17.07600 16.75667 16.97867 16.97867 78916500
## 902 2019/10/24 19.89133 20.32867 19.28000 19.97867 19.97867 445813500
## 903 2019/10/25 19.84800 22.00000 19.74067 21.87533 21.87533 450091500
## 904 2019/10/28 21.83600 22.72267 21.50667 21.84733 21.84733 283054500
## 905 2019/10/29 21.33267 21.62000 20.98333 21.08133 21.08133 190264500
## 906 2019/10/30 20.86667 21.25267 20.66467 21.00067 21.00067 144627000
## 907 2019/10/31 20.87333 21.26667 20.86667 20.99467 20.99467 76005000
## 908 2019/11/1 21.08800 21.09867 20.65333 20.88733 20.88733 95758500
## 909 2019/11/4 20.98667 21.46267 20.61733 21.16467 21.16467 131805000
## 910 2019/11/5 21.30800 21.56733 21.07467 21.14800 21.14800 104151000
## 911 2019/11/6 21.20000 21.78133 20.96667 21.77200 21.77200 119113500
## 912 2019/11/7 21.94267 22.76667 21.86800 22.36933 22.36933 217009500
## 913 2019/11/8 22.30000 22.49733 22.16667 22.47600 22.47600 91038000
## 914 2019/11/11 22.93000 23.27933 22.80000 23.00600 23.00600 149800500
## 915 2019/11/12 23.12667 23.35800 22.93600 23.32867 23.32867 110391000
## 916 2019/11/13 23.66667 23.75533 23.01200 23.07400 23.07400 126301500
## 917 2019/11/14 23.07400 23.58933 22.86067 23.29000 23.29000 96973500
## 918 2019/11/15 23.37600 23.52000 23.22400 23.47800 23.47800 72135000
## 919 2019/11/18 23.52800 23.54333 23.07333 23.33267 23.33267 66006000
## 920 2019/11/19 23.45000 23.99933 23.18667 23.96800 23.96800 115872000
## 921 2019/11/20 24.00000 24.08000 23.30467 23.48133 23.48133 100876500
## 922 2019/11/21 23.63400 24.05600 23.60000 23.65533 23.65533 91650000
## 923 2019/11/22 22.67733 22.73333 22.00000 22.20267 22.20267 253059000
## 924 2019/11/25 22.95467 22.97133 22.29733 22.42267 22.42267 185092500
## 925 2019/11/26 22.35133 22.36667 21.80667 21.92800 21.92800 119211000
## 926 2019/11/27 22.07467 22.26200 21.90467 22.08600 22.08600 83334000
## 927 2019/11/29 22.07400 22.08400 21.83333 21.99600 21.99600 36984000
## 928 2019/12/2 21.96000 22.42533 21.91267 22.32467 22.32467 91117500
## 929 2019/12/3 22.17467 22.52733 22.14600 22.41333 22.41333 98605500
## 930 2019/12/4 22.51667 22.52400 22.19000 22.20200 22.20200 82995000
## 931 2019/12/5 22.18867 22.29467 21.81667 22.02467 22.02467 55869000
## 932 2019/12/6 22.33333 22.59067 22.31800 22.39267 22.39267 114186000
## 933 2019/12/9 22.43933 22.96333 22.33867 22.63533 22.63533 135346500
## 934 2019/12/10 22.66400 23.38200 22.62067 23.25600 23.25600 132424500
## 935 2019/12/11 23.45867 23.81267 23.40600 23.51333 23.51333 103467000
## 936 2019/12/12 23.66133 24.18267 23.54867 23.97867 23.97867 116458500
## 937 2019/12/13 24.07000 24.34733 23.64267 23.89267 23.89267 98563500
## 938 2019/12/16 24.17000 25.57400 24.16667 25.43333 25.43333 272613000
## 939 2019/12/17 25.26600 25.70000 25.06000 25.26600 25.26600 127452000
## 940 2019/12/18 25.37533 26.34800 25.37200 26.21000 26.21000 211815000
## 941 2019/12/19 26.48800 27.12333 26.43333 26.93600 26.93600 271606500
## 942 2019/12/20 27.35267 27.53333 26.67933 27.03933 27.03933 221290500
## 943 2019/12/23 27.45200 28.13400 27.33333 27.94800 27.94800 199794000
## 944 2019/12/24 27.89067 28.36467 27.51267 28.35000 28.35000 120820500
## 945 2019/12/26 28.52733 28.89867 28.42333 28.72933 28.72933 159508500
## 946 2019/12/27 29.00000 29.02067 28.40733 28.69200 28.69200 149185500
## 947 2019/12/30 28.58600 28.60000 27.28400 27.64667 27.64667 188796000
## 948 2019/12/31 27.00000 28.08600 26.80533 27.88867 27.88867 154285500
## 949 2020/1/2 28.30000 28.71333 28.11400 28.68400 28.68400 142981500
## 950 2020/1/3 29.36667 30.26667 29.12800 29.53400 29.53400 266677500
## 951 2020/1/6 29.36467 30.10400 29.33333 30.10267 30.10267 151995000
## 952 2020/1/7 30.76000 31.44200 30.22400 31.27067 31.27067 268231500
## 953 2020/1/8 31.58000 33.23267 31.21533 32.80933 32.80933 467164500
## 954 2020/1/9 33.14000 33.25333 31.52467 32.08933 32.08933 426606000
## 955 2020/1/10 32.11933 32.32933 31.58000 31.87667 31.87667 194392500
## 956 2020/1/13 32.90000 35.04200 32.80000 34.99066 34.99066 397764000
## 957 2020/1/14 36.28400 36.49400 34.99333 35.86133 35.86133 434943000
## 958 2020/1/15 35.31733 35.85600 34.45267 34.56667 34.56667 260532000
## 959 2020/1/16 32.91667 34.29733 32.81133 34.23267 34.23267 326050500
## 960 2020/1/17 33.84067 34.37800 33.54400 34.03333 34.03333 204436500
## 961 2020/1/21 35.35000 36.57200 35.22733 36.48000 36.48000 267052500
## 962 2020/1/22 38.12600 39.63333 37.27334 37.97067 37.97067 470535000
## 963 2020/1/23 37.61667 38.80000 37.04000 38.14667 38.14667 294765000
## 964 2020/1/24 38.04200 38.25733 36.95067 37.65467 37.65467 215304000
## 965 2020/1/27 36.13267 37.62933 35.95200 37.20133 37.20133 204121500
## 966 2020/1/28 37.89933 38.45400 37.20533 37.79333 37.79333 176827500
## 967 2020/1/29 38.37933 39.32000 37.82867 38.73267 38.73267 267022500
## 968 2020/1/30 42.16133 43.39200 41.20000 42.72067 42.72067 435085500
## 969 2020/1/31 42.66667 43.53333 42.16800 43.37133 43.37133 235789500
## 970 2020/2/3 44.91267 52.40933 44.90133 52.00000 52.00000 705975000
## 971 2020/2/4 58.86400 64.59933 55.59200 59.13733 59.13733 914082000
## 972 2020/2/5 54.88400 56.39867 46.94067 48.98000 48.98000 726357000
## 973 2020/2/6 46.66133 53.05533 45.80000 49.93067 49.93067 598212000
## 974 2020/2/7 48.70334 51.31667 48.66667 49.87133 49.87133 255952500
## 975 2020/2/10 53.33333 54.66600 50.16000 51.41867 51.41867 370338000
## 976 2020/2/11 51.25267 52.23400 50.53333 51.62533 51.62533 175462500
## 977 2020/2/12 51.85800 52.65000 50.89133 51.15267 51.15267 180337500
## 978 2020/2/13 49.45600 54.53333 49.00000 53.60000 53.60000 394339500
## 979 2020/2/14 52.48134 54.19800 52.36667 53.33534 53.33534 235405500
## 980 2020/2/18 56.10667 57.33333 55.49066 57.22666 57.22666 245725500
## 981 2020/2/19 61.56667 62.98533 60.06800 61.16133 61.16133 381345000
## 982 2020/2/20 60.79666 60.80000 57.32933 59.96067 59.96067 264523500
## 983 2020/2/21 60.46533 60.87067 58.69667 60.06667 60.06667 214722000
## 984 2020/2/24 55.93333 57.56667 54.81333 55.58600 55.58600 227883000
## 985 2020/2/25 56.60000 57.10667 52.46667 53.32733 53.32733 259357500
## 986 2020/2/26 52.16667 54.22067 51.74066 51.92000 51.92000 211282500
## 987 2020/2/27 48.66667 49.31800 44.60000 45.26667 45.26667 364158000
## 988 2020/2/28 41.98000 46.03467 40.76800 44.53267 44.53267 363343500
## 989 2020/3/2 47.41733 49.57933 45.77800 49.57467 49.57467 302925000
## 990 2020/3/3 53.66667 53.79867 47.74066 49.70067 49.70067 386760000
## 991 2020/3/4 50.93067 51.10133 48.31533 49.96667 49.96667 225735000
## 992 2020/3/5 48.25133 49.71667 47.87133 48.30267 48.30267 162790500
## 993 2020/3/6 46.00000 47.13333 45.61800 46.89867 46.89867 189943500
## 994 2020/3/9 40.35933 44.20000 40.33333 40.53333 40.53333 256105500
## 995 2020/3/10 43.96200 44.53333 40.53333 43.02200 43.02200 233916000
## 996 2020/3/11 42.68000 43.57200 40.86667 42.28200 42.28200 199837500
## 997 2020/3/12 38.72600 39.63333 36.41667 37.37000 37.37000 283636500
## 998 2020/3/13 39.66667 40.50467 33.46667 36.44133 36.44133 339604500
## 999 2020/3/16 31.30000 32.99133 29.47800 29.67133 29.67133 307342500
## 1000 2020/3/17 29.33400 31.45667 26.40000 28.68000 28.68000 359919000
## 1001 2020/3/18 25.93333 26.99067 23.36733 24.08133 24.08133 356793000
## 1002 2020/3/19 24.98000 30.13333 23.89733 28.50933 28.50933 452932500
## 1003 2020/3/20 29.21333 31.80000 28.38600 28.50200 28.50200 424282500
## 1004 2020/3/23 28.90667 29.46667 27.36667 28.95267 28.95267 246817500
## 1005 2020/3/24 31.82000 34.24600 31.60000 33.66667 33.66667 343428000
## 1006 2020/3/25 36.35000 37.13333 34.07400 35.95000 35.95000 318340500
## 1007 2020/3/26 36.49267 37.33333 34.15000 35.21067 35.21067 260710500
## 1008 2020/3/27 33.66667 35.05333 32.93533 34.29067 34.29067 215661000
## 1009 2020/3/30 34.01733 34.44333 32.74867 33.47533 33.47533 179971500
## 1010 2020/3/31 33.41667 36.19733 33.13333 34.93333 34.93333 266572500
## 1011 2020/4/1 33.60000 34.26333 31.67333 32.10400 32.10400 200298000
## 1012 2020/4/2 32.06867 32.95067 29.76000 30.29800 30.29800 297876000
## 1013 2020/4/3 33.96667 34.36600 31.22600 32.00067 32.00067 338431500
## 1014 2020/4/6 34.08000 34.73333 33.19733 34.41600 34.41600 223527000
## 1015 2020/4/7 36.33333 37.66667 35.48933 36.36333 36.36333 268797000
## 1016 2020/4/8 36.94667 37.14733 35.55533 36.58933 36.58933 189840000
## 1017 2020/4/9 37.47267 38.34533 37.14067 38.20000 38.20000 204750000
## 1018 2020/4/13 39.34400 43.46667 38.70200 43.39667 43.39667 337131000
## 1019 2020/4/14 46.59800 49.45867 46.16200 47.32600 47.32600 458647500
## 1020 2020/4/15 49.46667 50.20867 47.33333 48.65533 48.65533 353655000
## 1021 2020/4/16 47.79600 50.63000 47.11467 49.68067 49.68067 309868500
## 1022 2020/4/17 51.48533 51.66333 49.84400 50.25934 50.25934 196923000
## 1023 2020/4/20 48.84667 51.03800 47.48067 49.75733 49.75733 221199000
## 1024 2020/4/21 48.67467 50.22200 44.91933 45.78133 45.78133 303136500
## 1025 2020/4/22 46.93200 48.93333 45.91400 48.80734 48.80734 212482500
## 1026 2020/4/23 48.50667 48.93333 46.87533 47.04200 47.04200 198550500
## 1027 2020/4/24 47.38733 48.71533 46.54533 48.34333 48.34333 198180000
## 1028 2020/4/27 49.17400 53.29933 49.00000 53.25000 53.25000 310221000
## 1029 2020/4/28 53.04267 53.66667 50.44600 51.27467 51.27467 228330000
## 1030 2020/4/29 52.67800 53.54666 52.21067 53.36733 53.36733 243240000
## 1031 2020/4/30 57.01267 57.98800 50.90000 52.12533 52.12533 427078500
## 1032 2020/5/1 50.33333 51.51800 45.53600 46.75467 46.75467 487977000
## 1033 2020/5/4 46.73333 50.80000 46.53333 50.74600 50.74600 288556500
## 1034 2020/5/5 52.65267 53.26133 50.81200 51.21400 51.21400 254875500
## 1035 2020/5/6 51.76667 52.65333 50.74066 52.17200 52.17200 166848000
## 1036 2020/5/7 51.81400 53.09333 51.49000 52.00267 52.00267 172915500
## 1037 2020/5/8 52.91800 54.93333 52.46733 54.62800 54.62800 241297500
## 1038 2020/5/11 52.70067 54.93333 52.33333 54.08600 54.08600 247794000
## 1039 2020/5/12 55.13333 56.21933 53.86667 53.96067 53.96067 238603500
## 1040 2020/5/13 54.72200 55.06667 50.88667 52.73067 52.73067 285982500
## 1041 2020/5/14 52.00000 53.55734 50.93333 53.55533 53.55533 205233000
## 1042 2020/5/15 52.69000 53.67000 52.43667 53.27800 53.27800 157776000
## 1043 2020/5/18 55.18533 55.64800 53.59200 54.24200 54.24200 174987000
## 1044 2020/5/19 54.34467 54.80467 53.73867 53.86733 53.86733 144547500
## 1045 2020/5/20 54.70000 55.06667 54.12000 54.37067 54.37067 109639500
## 1046 2020/5/21 54.40000 55.50000 53.06667 55.17333 55.17333 183819000
## 1047 2020/5/22 54.81133 55.45200 54.13333 54.45867 54.45867 149812500
## 1048 2020/5/26 55.63333 55.64000 54.38067 54.59133 54.59133 121345500
## 1049 2020/5/27 54.72400 55.18067 52.33333 54.68200 54.68200 173242500
## 1050 2020/5/28 54.23400 54.98333 53.44600 53.72067 53.72067 108834000
## 1051 2020/5/29 53.91667 55.66667 53.61400 55.66667 55.66667 176467500
## 1052 2020/6/1 57.20000 59.93333 56.94000 59.87333 59.87333 224092500
## 1053 2020/6/2 59.64667 60.57733 58.06667 58.77067 58.77067 203484000
## 1054 2020/6/3 59.20800 59.86267 58.67333 58.86400 58.86400 119242500
## 1055 2020/6/4 59.32533 59.71667 57.22933 57.62533 57.62533 133315500
## 1056 2020/6/5 58.52267 59.10133 57.74667 59.04400 59.04400 117178500
## 1057 2020/6/8 61.26667 63.33333 60.61067 63.32800 63.32800 212620500
## 1058 2020/6/9 62.66733 63.62933 61.59533 62.71133 62.71133 170823000
## 1059 2020/6/10 66.12534 68.49867 65.50000 68.33667 68.33667 278451000
## 1060 2020/6/11 66.01334 67.93066 64.80000 64.85600 64.85600 238747500
## 1061 2020/6/12 65.33334 65.86533 60.84000 62.35200 62.35200 251451000
## 1062 2020/6/15 61.18600 66.58933 60.56667 66.06000 66.06000 235458000
## 1063 2020/6/16 67.45667 67.52533 64.15933 65.47533 65.47533 210766500
## 1064 2020/6/17 65.84734 67.00000 65.50467 66.11933 66.11933 148362000
## 1065 2020/6/18 66.86667 67.94667 66.29800 66.93066 66.93066 146278500
## 1066 2020/6/19 67.51867 67.73133 66.08933 66.72667 66.72667 130195500
## 1067 2020/6/22 66.66333 67.25867 66.00133 66.28800 66.28800 95436000
## 1068 2020/6/23 66.59200 67.46667 66.26733 66.78533 66.78533 95479500
## 1069 2020/6/24 66.27400 66.72533 63.54267 64.05666 64.05666 164394000
## 1070 2020/6/25 63.61800 65.73200 62.47666 65.73200 65.73200 138817500
## 1071 2020/6/26 66.31866 66.33334 63.65800 63.98267 63.98267 132823500
## 1072 2020/6/29 64.60067 67.33334 63.23467 67.29000 67.29000 135396000
## 1073 2020/6/30 67.10000 72.51266 66.91534 71.98734 71.98734 253777500
## 1074 2020/7/1 72.20000 75.68867 72.03333 74.64200 74.64200 199903500
## 1075 2020/7/2 81.43200 81.86667 79.04000 80.57733 80.57733 258751500
## 1076 2020/7/6 85.11266 91.85267 84.40266 91.43867 91.43867 308548500
## 1077 2020/7/7 93.66734 95.30000 89.11400 92.65733 92.65733 322345500
## 1078 2020/7/8 93.66666 94.48400 87.42267 91.05867 91.05867 244669500
## 1079 2020/7/9 93.13267 93.90400 90.08534 92.95200 92.95200 175764000
## 1080 2020/7/10 93.06667 103.26133 91.73400 102.97667 102.97667 350064000
## 1081 2020/7/13 110.60000 119.66600 98.07400 99.80400 99.80400 584781000
## 1082 2020/7/14 103.73333 106.00000 95.40000 101.12000 101.12000 351271500
## 1083 2020/7/15 102.86667 103.33334 97.13333 103.06733 103.06733 245517000
## 1084 2020/7/16 98.47733 102.11400 97.73333 100.04266 100.04266 214512000
## 1085 2020/7/17 100.89667 102.50066 99.33334 100.05600 100.05600 139950000
## 1086 2020/7/20 101.26733 110.00000 99.20000 109.53333 109.53333 256821000
## 1087 2020/7/21 109.32867 111.66666 103.86667 104.55733 104.55733 241608000
## 1088 2020/7/22 106.60000 108.42800 104.13333 106.15533 106.15533 212416500
## 1089 2020/7/23 111.93000 112.60000 98.71800 100.87133 100.87133 364927500
## 1090 2020/7/24 94.40067 97.66666 91.10267 94.46667 94.46667 290949000
## 1091 2020/7/27 95.66666 103.19600 94.20000 102.64000 102.64000 240730500
## 1092 2020/7/28 100.26667 104.31333 98.29467 98.43267 98.43267 237130500
## 1093 2020/7/29 100.06667 102.32066 99.13333 99.94067 99.94067 141403500
## 1094 2020/7/30 99.20000 100.88267 98.06667 99.16600 99.16600 114315000
## 1095 2020/7/31 101.00000 101.13666 94.73200 95.38400 95.38400 183123000
## 1096 2020/8/3 96.61334 100.65400 96.29200 99.00000 99.00000 132139500
## 1097 2020/8/4 99.66734 101.82733 97.46667 99.13333 99.13333 126225000
## 1098 2020/8/5 99.53267 99.98933 97.88734 99.00133 99.00133 74217000
## 1099 2020/8/6 99.38866 101.15400 98.48400 99.30534 99.30534 89884500
## 1100 2020/8/7 99.96933 99.98333 94.33400 96.84734 96.84734 133446000
## 1101 2020/8/10 96.53333 97.16666 92.38934 94.57134 94.57134 112834500
## 1102 2020/8/11 93.06667 94.66666 91.00000 91.62600 91.62600 129387000
## 1103 2020/8/12 98.00000 105.66666 95.66666 103.65067 103.65067 327441000
## 1104 2020/8/13 107.40000 110.07867 104.48400 108.06667 108.06667 306379500
## 1105 2020/8/14 110.99934 111.25333 108.44267 110.04733 110.04733 188664000
## 1106 2020/8/17 111.80000 123.05733 111.52200 122.37600 122.37600 303634500
## 1107 2020/8/18 126.59933 128.26000 123.00733 125.80600 125.80600 247117500
## 1108 2020/8/19 124.33334 127.40000 122.74733 125.23534 125.23534 183079500
## 1109 2020/8/20 124.04533 134.79933 123.80400 133.45534 133.45534 309177000
## 1110 2020/8/21 136.31734 139.69933 135.00333 136.66533 136.66533 322344000
## 1111 2020/8/24 141.75200 141.93333 128.50133 134.28000 134.28000 300954000
## 1112 2020/8/25 131.65933 135.19667 131.20000 134.88933 134.88933 159883500
## 1113 2020/8/26 137.33333 144.39999 136.90866 143.54466 143.54466 213591000
## 1114 2020/8/27 145.36400 153.03999 142.83333 149.25000 149.25000 355395000
## 1115 2020/8/28 153.00800 154.56599 145.76800 147.56000 147.56000 301218000
## 1116 2020/8/31 148.20334 166.71333 146.70334 166.10667 166.10667 355123200
## 1117 2020/9/1 167.38001 167.49667 156.83667 158.35001 158.35001 269523300
## 1118 2020/9/2 159.66333 159.67999 135.03999 149.12334 149.12334 288528300
## 1119 2020/9/3 135.74333 143.93333 134.00000 135.66667 135.66667 262788300
## 1120 2020/9/4 134.27000 142.66667 124.00667 139.44000 139.44000 330965700
## 1121 2020/9/8 118.66666 122.91333 109.96000 110.07000 110.07000 346397100
## 1122 2020/9/9 118.86667 123.00000 113.83667 122.09333 122.09333 238397400
## 1123 2020/9/10 128.73666 132.99667 120.18667 123.78000 123.78000 254791800
## 1124 2020/9/11 127.31333 127.50000 120.16666 124.24000 124.24000 182152500
## 1125 2020/9/14 126.98333 140.00000 124.43333 139.87334 139.87334 249061800
## 1126 2020/9/15 145.52000 153.98000 143.56667 149.92000 149.92000 291894600
## 1127 2020/9/16 146.62334 152.59666 145.10333 147.25333 147.25333 216837900
## 1128 2020/9/17 138.53334 145.92999 136.00000 141.14333 141.14333 230337600
## 1129 2020/9/18 149.31334 150.33333 142.93333 147.38333 147.38333 259220400
## 1130 2020/9/21 151.04334 151.89333 135.69000 149.79666 149.79666 328430400
## 1131 2020/9/22 143.20000 145.92000 139.20000 141.41000 141.41000 238742400
## 1132 2020/9/23 135.05333 137.38333 125.29333 126.78667 126.78667 285222600
## 1133 2020/9/24 121.26667 133.16667 117.10000 129.26334 129.26334 289683300
## 1134 2020/9/25 131.15666 136.24333 130.43333 135.78000 135.78000 201625500
## 1135 2020/9/28 141.53999 142.69333 138.51666 140.39999 140.39999 149158800
## 1136 2020/9/29 138.66667 142.83333 137.20000 139.69000 139.69000 150657900
## 1137 2020/9/30 140.44000 144.64333 140.15666 143.00333 143.00333 144436800
## 1138 2020/10/1 146.92000 149.62666 144.80667 149.38667 149.38667 152224500
## 1139 2020/10/2 140.46333 146.37666 138.33333 138.36333 138.36333 214290000
## 1140 2020/10/5 141.11667 144.54666 139.77667 141.89333 141.89333 134168400
## 1141 2020/10/6 141.26334 142.92667 135.35001 137.99333 137.99333 147438900
## 1142 2020/10/7 139.95666 143.30000 137.95000 141.76666 141.76666 129383100
## 1143 2020/10/8 146.14667 146.33333 141.76666 141.97333 141.97333 121263300
## 1144 2020/10/9 143.37666 144.86333 142.15334 144.66667 144.66667 86777100
## 1145 2020/10/12 147.33333 149.58000 146.19333 147.43333 147.43333 116373300
## 1146 2020/10/13 147.78334 149.63001 145.53334 148.88333 148.88333 103391100
## 1147 2020/10/14 149.92667 155.30000 149.11667 153.76666 153.76666 143639100
## 1148 2020/10/15 150.10333 152.19000 147.50000 149.62666 149.62666 107017200
## 1149 2020/10/16 151.48000 151.98334 146.28334 146.55667 146.55667 98327700
## 1150 2020/10/19 148.74667 149.00000 142.95666 143.61000 143.61000 108863400
## 1151 2020/10/20 143.91667 143.91667 139.68333 140.64667 140.64667 94968900
## 1152 2020/10/21 140.89999 144.31667 140.41667 140.88001 140.88001 97111500
## 1153 2020/10/22 147.30667 148.41000 141.50333 141.92999 141.92999 119979600
## 1154 2020/10/23 140.61333 140.96333 135.79334 140.21001 140.21001 101151000
## 1155 2020/10/26 137.21001 141.92000 136.66667 140.09334 140.09334 84717600
## 1156 2020/10/27 141.25333 143.50000 140.03334 141.56000 141.56000 68059500
## 1157 2020/10/28 138.82666 139.53334 135.33333 135.34000 135.34000 76354200
## 1158 2020/10/29 136.65334 139.35333 135.48666 136.94333 136.94333 67965900
## 1159 2020/10/30 135.63333 135.86333 126.37000 129.34666 129.34666 127533900
## 1160 2020/11/2 131.33333 135.66000 130.76666 133.50333 133.50333 87063300
## 1161 2020/11/3 136.57666 142.59000 135.56334 141.30000 141.30000 103055100
## 1162 2020/11/4 143.53999 145.13333 139.03334 140.32666 140.32666 96429300
## 1163 2020/11/5 142.76666 146.66667 141.33333 146.03000 146.03000 85243500
## 1164 2020/11/6 145.36667 145.52333 141.42667 143.31667 143.31667 65118000
## 1165 2020/11/9 146.50000 150.83333 140.33333 140.42000 140.42000 104499000
## 1166 2020/11/10 140.03000 140.03000 132.01000 136.78667 136.78667 90852600
## 1167 2020/11/11 138.81667 139.56667 136.86000 139.04334 139.04334 52073100
## 1168 2020/11/12 138.35001 141.00000 136.50667 137.25333 137.25333 59565300
## 1169 2020/11/13 136.95000 137.51000 133.88667 136.16667 136.16667 59313300
## 1170 2020/11/16 136.31000 137.48334 134.69667 136.03000 136.03000 80515800
## 1171 2020/11/17 153.39000 154.00000 144.33667 147.20334 147.20334 183564900
## 1172 2020/11/18 149.45000 165.33333 147.83333 162.21333 162.21333 234132000
## 1173 2020/11/19 164.00000 169.53667 162.52333 166.42334 166.42334 187425900
## 1174 2020/11/20 165.99667 167.50000 163.02000 163.20334 163.20334 98735700
## 1175 2020/11/23 167.83333 175.33333 167.26334 173.95000 173.95000 150780900
## 1176 2020/11/24 180.13333 186.66333 175.39999 185.12666 185.12666 160945500
## 1177 2020/11/25 183.35333 191.33333 181.78999 191.33333 191.33333 146790600
## 1178 2020/11/27 193.72000 199.59334 192.81667 195.25333 195.25333 112683300
## 1179 2020/11/30 200.73666 202.60001 184.83667 189.20000 189.20000 189009300
## 1180 2020/12/1 199.19667 199.28334 190.68333 194.92000 194.92000 120310500
## 1181 2020/12/2 185.48000 190.51334 180.40334 189.60667 189.60667 143327100
## 1182 2020/12/3 196.67334 199.65666 194.14333 197.79334 197.79334 127656000
## 1183 2020/12/4 197.00333 199.67999 195.16667 199.67999 199.67999 88203900
## 1184 2020/12/7 201.64000 216.26334 201.01666 213.92000 213.92000 168929100
## 1185 2020/12/8 208.50333 217.09334 206.16667 216.62666 216.62666 192795000
## 1186 2020/12/9 217.89667 218.10667 196.00000 201.49333 201.49333 213873600
## 1187 2020/12/10 191.45666 209.25000 188.78000 209.02333 209.02333 201249600
## 1188 2020/12/11 205.00333 208.00000 198.93333 203.33000 203.33000 139425000
## 1189 2020/12/14 206.33333 214.25000 203.39999 213.27667 213.27667 156121800
## 1190 2020/12/15 214.42667 215.63333 207.93333 211.08333 211.08333 135214500
## 1191 2020/12/16 209.41000 210.83333 201.66667 207.59000 207.59000 126287400
## 1192 2020/12/17 209.39667 219.60667 206.50000 218.63333 218.63333 168810300
## 1193 2020/12/18 222.96666 231.66667 209.51334 231.66667 231.66667 666378600
## 1194 2020/12/21 222.08000 222.83333 215.35667 216.61999 216.61999 174135900
## 1195 2020/12/22 216.00000 216.62666 204.74333 213.44667 213.44667 155148000
## 1196 2020/12/23 210.73334 217.16667 207.52333 215.32666 215.32666 99519000
## 1197 2020/12/24 214.33000 222.03000 213.66667 220.59000 220.59000 68596800
## 1198 2020/12/28 224.83667 227.13333 220.26666 221.23000 221.23000 96835800
## 1199 2020/12/29 220.33333 223.30000 218.33333 221.99667 221.99667 68732400
## 1200 2020/12/30 224.00000 232.20000 222.78667 231.59334 231.59334 128538000
## 1201 2020/12/31 233.33000 239.57333 230.37334 235.22333 235.22333 148949700
## 1202 2021/1/4 239.82001 248.16333 239.06334 243.25667 243.25667 145914600
## 1203 2021/1/5 241.22000 246.94667 239.73334 245.03667 245.03667 96735600
## 1204 2021/1/6 252.83000 258.00000 249.70000 251.99333 251.99333 134100000
## 1205 2021/1/7 259.20999 272.32999 258.39999 272.01334 272.01334 154496700
## 1206 2021/1/8 285.33334 294.82999 279.46332 293.34000 293.34000 225166500
## 1207 2021/1/11 283.13333 284.81000 267.87332 270.39667 270.39667 177904800
## 1208 2021/1/12 277.00000 289.33334 275.78000 283.14667 283.14667 138812100
## 1209 2021/1/13 284.25333 286.82333 277.33334 284.80334 284.80334 99937500
## 1210 2021/1/14 281.13000 287.66666 279.58334 281.66666 281.66666 93798900
## 1211 2021/1/15 284.00000 286.63333 273.03332 275.38666 275.38666 116332800
## 1212 2021/1/19 279.26666 283.33334 277.66666 281.51666 281.51666 76101000
## 1213 2021/1/20 286.24667 286.50000 279.09332 283.48334 283.48334 76997700
## 1214 2021/1/21 285.00000 285.23999 280.47333 281.66333 281.66333 61563300
## 1215 2021/1/22 278.10333 282.66666 276.20666 282.21332 282.21332 60199500
## 1216 2021/1/25 285.00000 300.13333 279.60666 293.60001 293.60001 123520200
## 1217 2021/1/26 297.12668 298.63333 290.53332 294.36334 294.36334 69394800
## 1218 2021/1/27 290.11667 297.16666 286.22000 288.05334 288.05334 82002000
## 1219 2021/1/28 273.33334 282.66666 267.00000 278.47665 278.47665 79134000
## 1220 2021/1/29 276.66666 280.80334 260.03332 264.51001 264.51001 104972400
## 1221 2021/2/1 271.42999 280.66666 265.18668 279.93668 279.93668 76174200
## 1222 2021/2/2 281.56000 293.50000 280.73334 290.92999 290.92999 73038600
## 1223 2021/2/3 292.34000 292.69333 284.35333 284.89667 284.89667 55030500
## 1224 2021/2/4 285.00000 285.50000 277.80667 283.32999 283.32999 47438100
## 1225 2021/2/5 281.66666 288.25665 279.65668 284.07666 284.07666 55699800
## 1226 2021/2/8 289.89002 292.59000 284.91666 287.80667 287.80667 60485100
## 1227 2021/2/9 285.04001 286.60001 280.58334 283.15332 283.15332 45473100
## 1228 2021/2/10 281.21332 281.60666 266.67334 268.27335 268.27335 108648300
## 1229 2021/2/11 270.81332 276.62668 267.24335 270.55334 270.55334 64868400
## 1230 2021/2/12 267.08667 272.44333 261.77667 272.04001 272.04001 71304900
## 1231 2021/2/16 272.66666 273.66666 264.14667 265.40668 265.40668 59406900
## 1232 2021/2/17 259.69666 266.61334 254.00333 266.04999 266.04999 77989500
## 1233 2021/2/18 260.29999 264.89667 258.75665 262.45999 262.45999 53871300
## 1234 2021/2/19 265.00000 265.59668 259.12332 260.43332 260.43332 56874900
## 1235 2021/2/22 254.21333 256.16666 236.73334 238.16667 238.16667 111809100
## 1236 2021/2/23 220.71001 237.86999 206.33333 232.94667 232.94667 199820700
## 1237 2021/2/24 237.28334 248.33333 231.39000 247.34000 247.34000 110301000
## 1238 2021/2/25 242.05000 245.73666 223.52667 227.40666 227.40666 117071700
## 1239 2021/2/26 233.33333 235.56667 219.83667 225.16667 225.16667 123267600
## 1240 2021/3/1 230.03667 239.66667 228.35001 239.47667 239.47667 81408600
## 1241 2021/3/2 239.42667 240.36999 228.33333 228.81334 228.81334 71196600
## 1242 2021/3/3 229.33000 233.56667 217.23666 217.73334 217.73334 90624000
## 1243 2021/3/4 218.60001 222.81667 200.00000 207.14667 207.14667 197758500
## 1244 2021/3/5 208.68666 209.28000 179.83000 199.31667 199.31667 268189500
## 1245 2021/3/8 200.18333 206.71001 186.26334 187.66667 187.66667 155361000
## 1246 2021/3/9 202.72667 226.03000 198.40334 224.52667 224.52667 202569900
## 1247 2021/3/10 233.43333 239.28334 218.35333 222.68666 222.68666 181817100
## 1248 2021/3/11 233.13333 234.16667 225.72667 233.20000 233.20000 108761700
## 1249 2021/3/12 223.33333 231.62666 222.04666 231.24333 231.24333 100751400
## 1250 2021/3/15 231.36333 237.72667 228.01334 235.98000 235.98000 88006800
## 1251 2021/3/16 234.45000 235.97333 223.66667 225.62666 225.62666 96587100
## 1252 2021/3/17 218.95666 234.57666 217.00333 233.93666 233.93666 121117500
## 1253 2021/3/18 228.09666 229.74333 217.33333 217.72000 217.72000 99674400
## 1254 2021/3/19 215.53334 219.07666 208.20666 218.28999 218.28999 128682000
## 1255 2021/3/22 228.19667 233.20666 222.91667 223.33333 223.33333 118536600
## 1256 2021/3/23 225.25667 225.93333 219.17000 220.72000 220.72000 91475700
## 1257 2021/3/24 222.63667 222.67334 210.03667 210.09000 210.09000 101385600
## 1258 2021/3/25 204.33333 215.16667 203.16667 213.46333 213.46333 117674700
## 1259 2021/3/26 213.95666 214.60667 199.96333 206.23666 206.23666 101558400
## 1260 2021/3/29 205.21333 205.49333 198.67334 203.76334 203.76334 85911000
## 1261 2021/3/30 200.58333 212.55333 197.00333 211.87334 211.87334 118297200
## 1262 2021/3/31 215.53999 224.00000 213.70334 222.64333 222.64333 100011900
## 1263 2021/4/1 229.45666 230.80667 219.80667 220.58333 220.58333 105895200
## 1264 2021/4/5 235.90334 236.05333 228.23334 230.35001 230.35001 125528400
## 1265 2021/4/6 230.10001 232.18333 227.12334 230.53999 230.53999 84815400
## 1266 2021/4/7 229.00000 230.46001 222.61333 223.65666 223.65666 78928200
## 1267 2021/4/8 225.79334 229.85001 223.88333 227.93333 227.93333 71772900
## 1268 2021/4/9 225.92334 226.99000 223.14333 225.67334 225.67334 64311300
## 1269 2021/4/12 228.56667 234.93333 227.36333 233.99333 233.99333 87407100
## 1270 2021/4/13 237.56667 254.33333 236.88667 254.10667 254.10667 133958400
## 1271 2021/4/14 256.89999 260.26334 242.67667 244.07666 244.07666 147052200
## 1272 2021/4/15 247.70000 247.89667 240.43666 246.28334 246.28334 83546700
## 1273 2021/4/16 242.88333 249.80333 241.53334 246.59334 246.59334 83938500
## 1274 2021/4/19 239.86667 241.80000 230.60001 238.21001 238.21001 119058600
## 1275 2021/4/20 239.14000 245.75000 236.89667 239.66333 239.66333 106827000
## 1276 2021/4/21 234.92334 248.28000 232.66667 248.03999 248.03999 93646500
## 1277 2021/4/22 247.16667 251.25667 239.34666 239.89667 239.89667 106770900
## 1278 2021/4/23 239.93333 245.78667 238.48666 243.13333 243.13333 85110000
## 1279 2021/4/26 247.00000 249.76666 244.20334 246.06667 246.06667 93115500
## 1280 2021/4/27 239.32001 241.33333 234.45000 234.91333 234.91333 88311000
## 1281 2021/4/28 232.13667 236.16667 231.20000 231.46666 231.46666 66813000
## 1282 2021/4/29 233.17000 234.08333 222.83333 225.66667 225.66667 86536200
## 1283 2021/4/30 222.53000 238.49000 222.04666 236.48000 236.48000 122276100
## 1284 2021/5/3 234.60001 235.33333 226.83333 228.30000 228.30000 81129300
## 1285 2021/5/4 226.31334 227.81667 219.23334 224.53334 224.53334 89217900
## 1286 2021/5/5 227.02000 228.43333 222.44667 223.64667 223.64667 65705700
## 1287 2021/5/6 226.92000 227.00667 216.66667 221.17999 221.17999 83353800
## 1288 2021/5/7 221.93333 230.00000 220.07333 224.12334 224.12334 70407600
## 1289 2021/5/10 221.63333 221.68333 209.20334 209.67999 209.67999 94177200
## 1290 2021/5/11 199.74667 209.03334 198.53334 205.73334 205.73334 139511700
## 1291 2021/5/12 200.83000 206.80333 195.59000 196.63001 196.63001 101470800
## 1292 2021/5/13 200.51334 202.15334 186.55000 190.56334 190.56334 132554700
## 1293 2021/5/14 194.47000 197.62334 190.15334 196.58000 196.58000 100112700
## 1294 2021/5/17 191.85001 196.57666 187.06667 192.27667 192.27667 97171200
## 1295 2021/5/18 189.33333 198.75000 187.79334 192.62334 192.62334 110491800
## 1296 2021/5/19 184.18333 188.73666 182.32666 187.82001 187.82001 118735200
## 1297 2021/5/20 191.66667 196.28334 190.35667 195.59334 195.59334 92463300
## 1298 2021/5/21 198.70334 198.89333 193.33333 193.62666 193.62666 78091800
## 1299 2021/5/24 193.86667 204.82666 191.21666 202.14667 202.14667 103674300
## 1300 2021/5/25 202.43666 204.66333 198.57001 201.56334 201.56334 84017700
## 1301 2021/5/26 202.52000 208.72333 200.50000 206.37666 206.37666 85917900
## 1302 2021/5/27 206.74667 210.37666 205.40334 210.28334 210.28334 79111800
## 1303 2021/5/28 209.50000 211.86333 207.46001 208.40666 208.40666 68211000
## 1304 2021/6/1 209.26666 211.26666 206.85001 207.96666 207.96666 54254700
## 1305 2021/6/2 206.71001 207.78667 199.71333 201.70666 201.70666 69908400
## 1306 2021/6/3 200.60001 201.51666 190.40666 190.94667 190.94667 90335700
## 1307 2021/6/4 193.23666 200.20334 192.39999 199.68333 199.68333 72110700
## 1308 2021/6/7 197.27667 203.33333 194.29334 201.71001 201.71001 67631100
## 1309 2021/6/8 207.67000 207.69667 198.50000 201.19667 201.19667 78160200
## 1310 2021/6/9 200.72333 203.92999 199.21001 199.59334 199.59334 49753800
## 1311 2021/6/10 201.29334 205.53000 200.16667 203.37334 203.37334 71758800
## 1312 2021/6/11 203.41000 204.18666 200.50667 203.29666 203.29666 48615900
## 1313 2021/6/14 204.07666 208.49667 203.06000 205.89667 205.89667 61272000
## 1314 2021/6/15 205.56334 205.59666 199.41000 199.78667 199.78667 53292300
## 1315 2021/6/16 199.17999 202.83333 197.83333 201.62334 201.62334 66432300
## 1316 2021/6/17 200.63001 207.15666 200.44667 205.53334 205.53334 68104200
## 1317 2021/6/18 204.45666 209.45000 203.93333 207.77000 207.77000 73682700
## 1318 2021/6/21 208.16000 210.46333 202.96001 206.94333 206.94333 74438100
## 1319 2021/6/22 206.08333 209.52333 205.16667 207.90334 207.90334 57476700
## 1320 2021/6/23 210.66667 219.06667 210.01334 218.85667 218.85667 93297600
## 1321 2021/6/24 224.99667 232.53999 222.53667 226.60667 226.60667 137947200
## 1322 2021/6/25 229.86000 231.27000 222.89999 223.95666 223.95666 97490100
## 1323 2021/6/28 223.88001 231.56667 223.44000 229.57333 229.57333 64884600
## 1324 2021/6/29 228.21666 229.17000 225.29666 226.92000 226.92000 52143900
## 1325 2021/6/30 226.59000 230.93666 226.04666 226.56667 226.56667 56774700
## 1326 2021/7/1 227.97333 229.33000 224.26666 225.97333 225.97333 55903500
## 1327 2021/7/2 226.32666 233.33333 224.42000 226.30000 226.30000 81163500
## 1328 2021/7/6 227.23666 228.00000 217.13333 219.86000 219.86000 69853500
## 1329 2021/7/7 221.42334 221.89999 212.77333 214.88333 214.88333 56376000
## 1330 2021/7/8 209.45666 218.14333 206.82001 217.60333 217.60333 68319900
## 1331 2021/7/9 217.72667 219.63667 214.89667 218.98334 218.98334 54421500
## 1332 2021/7/12 220.73334 229.08000 220.72000 228.56667 228.56667 77781000
## 1333 2021/7/13 228.77333 231.09334 222.10001 222.84666 222.84666 62898300
## 1334 2021/7/14 223.58333 226.20334 217.61333 217.79334 217.79334 64923600
## 1335 2021/7/15 219.46333 222.04666 212.62666 216.86667 216.86667 60628800
## 1336 2021/7/16 218.22667 218.89999 214.06667 214.74000 214.74000 49113000
## 1337 2021/7/19 209.96333 215.73334 207.09666 215.40666 215.40666 63891300
## 1338 2021/7/20 217.33000 220.79666 213.50000 220.16667 220.16667 46461300
## 1339 2021/7/21 219.86999 221.61999 216.76334 218.42999 218.42999 41859900
## 1340 2021/7/22 218.81334 220.72333 214.86667 216.42000 216.42000 45317100
## 1341 2021/7/23 215.45334 216.26666 212.43333 214.46001 214.46001 43814700
## 1342 2021/7/26 216.99000 222.73334 215.70334 219.20666 219.20666 76009800
## 1343 2021/7/27 221.13333 222.16667 209.08000 214.92667 214.92667 98439900
## 1344 2021/7/28 215.66667 218.32333 213.13333 215.66000 215.66000 48019800
## 1345 2021/7/29 216.59666 227.89667 216.26666 225.78334 225.78334 91183800
## 1346 2021/7/30 223.92000 232.51000 223.00000 229.06667 229.06667 88969200
## 1347 2021/8/2 233.33333 242.31334 232.80000 236.55667 236.55667 100847400
## 1348 2021/8/3 239.66667 240.88333 233.67000 236.58000 236.58000 64860900
## 1349 2021/8/4 237.00000 241.63333 236.31000 236.97333 236.97333 51007800
## 1350 2021/8/5 238.66667 240.31667 237.13667 238.21001 238.21001 38758800
## 1351 2021/8/6 237.30000 238.77667 232.54334 233.03334 233.03334 46869000
## 1352 2021/8/9 236.72333 239.67667 235.04334 237.92000 237.92000 44145900
## 1353 2021/8/10 237.99667 238.86333 233.96001 236.66333 236.66333 40296900
## 1354 2021/8/11 237.57001 238.39333 234.73666 235.94000 235.94000 29401800
## 1355 2021/8/12 235.44667 240.93333 233.13333 240.75000 240.75000 52377300
## 1356 2021/8/13 241.23666 243.30000 238.11333 239.05667 239.05667 50194500
## 1357 2021/8/16 235.02333 236.50000 225.46666 228.72333 228.72333 68032200
## 1358 2021/8/17 224.22000 224.86000 216.28000 221.90334 221.90334 71163900
## 1359 2021/8/18 223.25000 231.92334 223.11667 229.66333 229.66333 61048200
## 1360 2021/8/19 226.07001 228.85001 222.53000 224.49000 224.49000 42940500
## 1361 2021/8/20 227.61667 230.71001 224.56667 226.75333 226.75333 44525700
## 1362 2021/8/23 228.48000 237.37666 226.91667 235.43333 235.43333 60794700
## 1363 2021/8/24 236.89333 238.40666 234.21333 236.16333 236.16333 39249300
## 1364 2021/8/25 235.67667 238.99000 234.66667 237.06667 237.06667 37936800
## 1365 2021/8/26 236.10333 238.46666 232.53999 233.72000 233.72000 39642900
## 1366 2021/8/27 235.00000 238.33333 234.03334 237.30667 237.30667 41501400
## 1367 2021/8/30 238.24000 243.66667 237.57666 243.63667 243.63667 55812600
## 1368 2021/8/31 244.33333 246.79666 242.14667 245.24000 245.24000 62566200
## 1369 2021/9/1 244.69333 247.33000 243.75667 244.69667 244.69667 39612900
## 1370 2021/9/2 244.83333 246.99000 243.51334 244.13001 244.13001 38331900
## 1371 2021/9/3 244.08333 244.66667 241.39999 244.52333 244.52333 45738300
## 1372 2021/9/7 246.66667 253.39999 246.42000 250.97333 250.97333 60119400
## 1373 2021/9/8 253.86000 254.81667 246.92334 251.28999 251.28999 56379000
## 1374 2021/9/9 251.13667 254.03334 250.54334 251.61999 251.61999 42233100
## 1375 2021/9/10 253.20000 254.20334 244.84000 245.42334 245.42334 45552600
## 1376 2021/9/13 246.73666 248.26000 236.28334 247.66667 247.66667 68857500
## 1377 2021/9/14 247.52333 251.49000 245.46666 248.16333 248.16333 55574700
## 1378 2021/9/15 248.33333 252.28667 246.11999 251.94333 251.94333 46073100
## 1379 2021/9/16 250.94333 252.97000 249.20334 252.33000 252.33000 41770200
## 1380 2021/9/17 252.38333 253.67999 250.00000 253.16333 253.16333 84612600
## 1381 2021/9/20 244.85333 247.33333 239.53999 243.39000 243.39000 74273100
## 1382 2021/9/21 244.92999 248.24667 243.48000 246.46001 246.46001 48992100
## 1383 2021/9/22 247.84334 251.22333 246.37334 250.64667 250.64667 45378900
## 1384 2021/9/23 251.66667 252.73334 249.30667 251.21333 251.21333 35842500
## 1385 2021/9/24 248.63001 258.26666 248.18666 258.13000 258.13000 64119000
## 1386 2021/9/27 257.70666 266.33334 256.43668 263.78668 263.78668 84212100
## 1387 2021/9/28 262.39999 265.21332 255.39333 259.18668 259.18668 76144200
## 1388 2021/9/29 259.93332 264.50000 256.89334 260.43668 260.43668 62828700
## 1389 2021/9/30 260.33334 263.04334 258.33334 258.49335 258.49335 53868000
## 1390 2021/10/1 259.46668 260.26001 254.53000 258.40668 258.40668 51094200
## 1391 2021/10/4 265.50000 268.98999 258.70666 260.51001 260.51001 91449900
## 1392 2021/10/5 261.60001 265.76999 258.06668 260.19666 260.19666 55297800
## 1393 2021/10/6 258.73334 262.22000 257.73999 260.91666 260.91666 43898400
## 1394 2021/10/7 261.82001 268.33334 261.12668 264.53668 264.53668 57587400
## 1395 2021/10/8 265.40332 265.45999 260.30334 261.82999 261.82999 50215800
## 1396 2021/10/11 262.54999 267.07999 261.83334 263.98001 263.98001 42600900
## 1397 2021/10/12 266.97665 270.77335 265.52335 268.57333 268.57333 66060000
## 1398 2021/10/13 270.15668 271.80334 268.59332 270.35998 270.35998 42360300
## 1399 2021/10/14 271.82999 273.41666 271.11667 272.77335 272.77335 36741600
## 1400 2021/10/15 274.57999 281.07001 274.11667 281.01001 281.01001 56773800
## 1401 2021/10/18 283.92999 291.75333 283.82333 290.03668 290.03668 72621600
## 1402 2021/10/19 292.51001 292.64999 287.50333 288.09000 288.09000 52143300
## 1403 2021/10/20 288.45001 289.82999 285.79334 288.60001 288.60001 42096300
## 1404 2021/10/21 285.33334 300.00000 285.16666 298.00000 298.00000 94444500
## 1405 2021/10/22 298.50000 303.33334 296.98666 303.22665 303.22665 68642400
## 1406 2021/10/25 316.84332 348.34000 314.73334 341.62000 341.62000 188556300
## 1407 2021/10/26 341.56332 364.98001 333.81332 339.47665 339.47665 187245000
## 1408 2021/10/27 346.55334 356.95999 343.59332 345.95334 345.95334 115579500
## 1409 2021/10/28 356.10333 360.33334 351.39999 359.01334 359.01334 81639600
## 1410 2021/10/29 360.62000 371.73666 357.73666 371.33334 371.33334 89755200
## 1411 2021/11/1 381.66666 403.25000 372.88666 402.86334 402.86334 168146100
## 1412 2021/11/2 386.45334 402.86334 382.00000 390.66666 390.66666 128213400
## 1413 2021/11/3 392.44333 405.13000 384.20666 404.62000 404.62000 103885500
## 1414 2021/11/4 411.47000 414.49667 405.66666 409.97000 409.97000 76192200
## 1415 2021/11/5 409.33334 413.29001 402.66666 407.36334 407.36334 64886400
## 1416 2021/11/8 383.26334 399.00000 377.66666 387.64667 387.64667 100337100
## 1417 2021/11/9 391.20001 391.50000 337.17334 341.16666 341.16666 177317400
## 1418 2021/11/10 336.80334 359.36667 329.10333 355.98334 355.98334 128408100
## 1419 2021/11/11 367.59000 368.32333 351.56000 354.50333 354.50333 67189800
## 1420 2021/11/12 349.16666 351.50000 339.73334 344.47333 344.47333 76719300
## 1421 2021/11/15 339.20999 343.99335 326.20001 337.79666 337.79666 104326800
## 1422 2021/11/16 334.43668 352.39999 334.06000 351.57666 351.57666 79627200
## 1423 2021/11/17 354.50333 373.21332 351.83334 363.00333 363.00333 94336200
## 1424 2021/11/18 368.85001 370.66666 358.34000 365.45999 365.45999 62696700
## 1425 2021/11/19 366.29001 379.57333 364.23334 379.01999 379.01999 64926900
## 1426 2021/11/22 387.44333 400.64999 377.47665 385.62332 385.62332 99217500
## 1427 2021/11/23 389.17001 393.50000 354.23334 369.67667 369.67667 108515100
## 1428 2021/11/24 360.13000 377.59000 354.00000 372.00000 372.00000 67680600
## 1429 2021/11/26 366.48999 369.59332 360.33334 360.64002 360.64002 35042700
## 1430 2021/11/29 366.99667 380.89002 366.73001 378.99667 378.99667 58393500
## 1431 2021/11/30 381.45666 389.33334 372.66666 381.58667 381.58667 81276000
## 1432 2021/12/1 386.89999 390.94666 363.58667 365.00000 365.00000 68450400
## 1433 2021/12/2 366.35333 371.00000 352.21668 361.53332 361.53332 73114800
## 1434 2021/12/3 361.59668 363.52667 333.40332 338.32333 338.32333 92322000
## 1435 2021/12/6 333.83667 340.54666 316.83334 336.33667 336.33667 81663000
## 1436 2021/12/7 348.06668 352.55667 342.26999 350.58334 350.58334 56084700
## 1437 2021/12/8 350.90332 357.45999 344.33334 356.32001 356.32001 41906400
## 1438 2021/12/9 353.54666 354.16333 334.12000 334.60001 334.60001 59438400
## 1439 2021/12/10 336.25000 340.32666 327.51001 339.01001 339.01001 59664300
## 1440 2021/12/13 333.69666 335.00000 317.14002 322.13666 322.13666 78595500
## 1441 2021/12/14 315.00000 322.13666 310.00000 319.50333 319.50333 70806300
## 1442 2021/12/15 317.73666 326.25000 309.41666 325.32999 325.32999 75169200
## 1443 2021/12/16 331.50000 331.66000 307.28332 308.97333 308.97333 82771500
## 1444 2021/12/17 304.92334 320.22000 303.01334 310.85666 310.85666 100437300
## 1445 2021/12/20 303.56668 307.23001 297.79666 299.98001 299.98001 56480100
## 1446 2021/12/21 305.62332 313.16666 295.37332 312.84332 312.84332 71517900
## 1447 2021/12/22 321.88666 338.55334 319.01666 336.29001 336.29001 93634200
## 1448 2021/12/23 335.60001 357.66000 332.51999 355.66666 355.66666 92713200
## 1449 2021/12/27 357.89002 372.33334 356.90668 364.64667 364.64667 71145900
## 1450 2021/12/28 369.82999 373.00000 359.47333 362.82333 362.82333 60324000
## 1451 2021/12/29 366.21332 368.00000 354.71332 362.06332 362.06332 56154000
## 1452 2021/12/30 353.77667 365.18332 351.04999 356.78000 356.78000 47040900
## 1453 2021/12/31 357.81332 360.66666 351.53000 352.26001 352.26001 40733700
## 1454 2022/1/3 382.58334 400.35666 378.67999 399.92667 399.92667 103931400
## 1455 2022/1/4 396.51666 402.66666 374.35001 383.19666 383.19666 100248300
## 1456 2022/1/5 382.21668 390.11334 360.33667 362.70666 362.70666 80119800
## 1457 2022/1/6 359.00000 362.66666 340.16666 354.89999 354.89999 90336600
## 1458 2022/1/7 360.12332 360.31000 336.66666 342.32001 342.32001 84164700
## 1459 2022/1/10 333.33334 353.03332 326.66666 352.70666 352.70666 91815000
## 1460 2022/1/11 351.22333 358.61667 346.27335 354.79999 354.79999 66063300
## 1461 2022/1/12 359.61667 371.61334 357.53000 368.73999 368.73999 83739000
## 1462 2022/1/13 369.69000 371.86667 342.17999 343.85333 343.85333 97209900
## 1463 2022/1/14 339.95999 350.66666 337.79334 349.87000 349.87000 72924300
## 1464 2022/1/18 342.20334 356.92999 338.68668 343.50333 343.50333 66743400
## 1465 2022/1/19 347.23666 351.55667 331.66666 331.88333 331.88333 75442500
## 1466 2022/1/20 336.57666 347.22000 331.33334 332.09000 332.09000 70488600
## 1467 2022/1/21 332.11334 334.85001 313.50000 314.63333 314.63333 103416000
## 1468 2022/1/24 301.58667 311.17001 283.82333 310.00000 310.00000 151565700
## 1469 2022/1/25 304.73334 317.08667 301.07001 306.13333 306.13333 86595900
## 1470 2022/1/26 317.47665 329.23001 302.00000 312.47000 312.47000 104867400
## 1471 2022/1/27 311.12000 311.79666 276.33334 276.36667 276.36667 147109500
## 1472 2022/1/28 277.18668 285.83334 264.00333 282.11667 282.11667 134789100
## 1473 2022/1/31 290.90332 312.66333 287.35001 312.23999 312.23999 104436000
## 1474 2022/2/1 311.73666 314.56668 301.66666 310.41666 310.41666 73138200
## 1475 2022/2/2 309.39334 310.50000 296.47000 301.88666 301.88666 66792900
## 1476 2022/2/3 294.00000 312.33334 293.50665 297.04666 297.04666 78855600
## 1477 2022/2/4 299.07333 312.16666 293.72333 307.77335 307.77335 73625400
## 1478 2022/2/7 307.92999 315.92334 300.90332 302.44666 302.44666 60994500
## 1479 2022/2/8 301.84332 308.76334 298.26666 307.33334 307.33334 50729100
## 1480 2022/2/9 311.66666 315.42334 306.66666 310.66666 310.66666 52259400
## 1481 2022/2/10 302.79001 314.60333 298.89999 301.51666 301.51666 66126900
## 1482 2022/2/11 303.20999 305.32001 283.56668 286.66666 286.66666 79645800
## 1483 2022/2/14 287.19000 299.62668 284.38333 291.92001 291.92001 67756500
## 1484 2022/2/15 300.00000 307.66666 297.79334 307.47665 307.47665 57286200
## 1485 2022/2/16 304.68332 308.81000 300.40332 307.79666 307.79666 51294300
## 1486 2022/2/17 304.42001 306.16666 291.36667 292.11667 292.11667 55178400
## 1487 2022/2/18 295.33334 295.62332 279.20334 285.66000 285.66000 68501700
## 1488 2022/2/22 278.04334 285.57666 267.03332 273.84332 273.84332 83288100
## 1489 2022/2/23 276.81000 278.43332 253.52000 254.67999 254.67999 95256900
## 1490 2022/2/24 233.46333 267.49335 233.33333 266.92334 266.92334 135322200
## 1491 2022/2/25 269.74335 273.16666 260.79999 269.95666 269.95666 76067700
## 1492 2022/2/28 271.67001 292.28668 271.57001 290.14334 290.14334 99006900
## 1493 2022/3/1 289.89334 296.62668 284.59332 288.12332 288.12332 74766900
## 1494 2022/3/2 290.70999 295.49335 281.42334 293.29666 293.29666 74643300
## 1495 2022/3/3 292.92334 295.48001 277.53332 279.76334 279.76334 61623600
## 1496 2022/3/4 283.03332 285.21668 275.05334 279.42999 279.42999 66999600
## 1497 2022/3/7 285.43332 288.71332 268.19000 268.19333 268.19333 72494100
## 1498 2022/3/8 265.17667 283.32999 260.72333 274.79999 274.79999 80399100
## 1499 2022/3/9 279.82666 286.85333 277.33667 286.32333 286.32333 59184000
## 1500 2022/3/10 283.81668 284.81668 270.12000 279.43332 279.43332 58648500
## 1501 2022/3/11 280.06668 281.26666 264.59000 265.11667 265.11667 67037100
## 1502 2022/3/14 260.20334 266.89999 252.01334 255.45666 255.45666 71152200
## 1503 2022/3/15 258.42334 268.52335 252.19000 267.29666 267.29666 66841200
## 1504 2022/3/16 269.66666 280.66666 267.42001 280.07666 280.07666 84028800
## 1505 2022/3/17 276.99667 291.66666 275.23999 290.53332 290.53332 66582900
## 1506 2022/3/18 291.49667 302.61667 289.13000 301.79666 301.79666 100414200
## 1507 2022/3/21 304.99335 314.28332 302.36334 307.05334 307.05334 81981600
## 1508 2022/3/22 310.00000 332.62000 307.25000 331.32666 331.32666 105868500
## 1509 2022/3/23 326.64667 346.89999 325.46668 333.03668 333.03668 120676200
## 1510 2022/3/24 336.57666 341.49667 329.60001 337.97333 337.97333 68920800
## 1511 2022/3/25 336.00000 340.60001 332.44000 336.88000 336.88000 62031600
## 1512 2022/3/28 355.03332 365.95999 351.20001 363.94666 363.94666 102506100
## 1513 2022/3/29 369.32999 371.59000 357.70334 366.52335 366.52335 73614900
## 1514 2022/3/30 363.72333 371.31668 361.33334 364.66333 364.66333 59865000
## 1515 2022/3/31 364.85666 367.71332 358.88000 359.20001 359.20001 48992700
## 1516 2022/4/1 360.38333 364.91666 355.54666 361.53000 361.53000 54263100
## 1517 2022/4/4 363.12668 383.30334 357.51001 381.81668 381.81668 82035900
## 1518 2022/4/5 378.76666 384.29001 362.43332 363.75333 363.75333 80075100
## 1519 2022/4/6 357.82333 359.66666 342.56668 348.58667 348.58667 89348400
## 1520 2022/4/7 350.79666 358.86334 340.51334 352.42001 352.42001 79447200
## 1521 2022/4/8 347.73666 349.48001 340.81332 341.82999 341.82999 55013700
## 1522 2022/4/11 326.79999 336.15668 324.88000 325.31000 325.31000 59357100
## 1523 2022/4/12 332.54666 340.39667 325.53332 328.98334 328.98334 65976000
## 1524 2022/4/13 327.02667 342.07999 324.36667 340.79001 340.79001 55121100
## 1525 2022/4/14 333.09668 337.57001 327.39667 328.33334 328.33334 58422300
## 1526 2022/4/18 329.67667 338.30667 324.47000 334.76334 334.76334 51715200
## 1527 2022/4/19 335.01999 344.98001 331.77667 342.71668 342.71668 49847700
## 1528 2022/4/20 343.33334 344.66666 325.08334 325.73334 325.73334 70711200
## 1529 2022/4/21 358.24335 364.07333 332.14002 336.26001 336.26001 105416400
## 1530 2022/4/22 338.30334 344.95001 331.33334 335.01666 335.01666 69696600
## 1531 2022/4/25 326.32333 336.20666 325.10001 332.67334 332.67334 68341200
## 1532 2022/4/26 331.81000 333.33334 291.66666 292.14002 292.14002 136133700
## 1533 2022/4/27 299.52667 306.00000 292.45334 293.83667 293.83667 76956300
## 1534 2022/4/28 299.99335 300.00000 273.89999 292.50333 292.50333 124948500
## 1535 2022/4/29 300.75000 311.46668 290.00000 290.25333 290.25333 88133100
## 1536 2022/5/2 286.92334 302.12000 282.67667 300.98001 300.98001 75781500
## 1537 2022/5/3 301.06000 308.02667 296.19666 303.08334 303.08334 63709500
## 1538 2022/5/4 301.31332 318.50000 295.09332 317.54001 317.54001 81643800
## 1539 2022/5/5 313.00665 315.20001 285.89999 291.09332 291.09332 92519100
## 1540 2022/5/6 295.66666 296.00000 281.03668 288.54999 288.54999 72903000
## 1541 2022/5/9 278.81668 281.87668 260.38333 262.37000 262.37000 90810300
## 1542 2022/5/10 273.10333 275.12000 258.08334 266.67999 266.67999 84401700
## 1543 2022/5/11 265.00000 269.92334 242.39999 244.66667 244.66667 97224600
## 1544 2022/5/12 233.66667 253.22000 226.66667 242.66667 242.66667 140313000
## 1545 2022/5/13 257.82666 262.45001 250.52333 256.53000 256.53000 92150700
## 1546 2022/5/16 255.72000 256.58667 239.69667 241.45666 241.45666 86098500
## 1547 2022/5/17 249.11999 254.82666 242.95000 253.86999 253.86999 80236200
## 1548 2022/5/18 248.17334 253.50000 233.60333 236.60333 236.60333 87811800
## 1549 2022/5/19 235.66667 244.66667 231.36999 236.47333 236.47333 90296700
## 1550 2022/5/20 237.99667 240.52667 211.00000 221.30000 221.30000 144973200
## 1551 2022/5/23 218.34000 226.65334 212.68666 224.96666 224.96666 88903500
## 1552 2022/5/24 217.84334 217.97333 206.85667 209.38667 209.38667 89092500
## 1553 2022/5/25 207.95000 223.10667 207.67000 219.60001 219.60001 92139300
## 1554 2022/5/26 220.47333 239.55667 217.88667 235.91000 235.91000 106003200
## 1555 2022/5/27 241.08333 253.26666 240.17667 253.21001 253.21001 89295000
## 1556 2022/5/31 257.94666 259.60001 244.74333 252.75333 252.75333 101914500
## 1557 2022/6/1 251.72000 257.32666 243.64000 246.78999 246.78999 77247900
## 1558 2022/6/2 244.15666 264.20999 242.06667 258.33334 258.33334 93473100
## 1559 2022/6/3 243.22667 247.79666 233.41667 234.51666 234.51666 112393800
## 1560 2022/6/6 244.35333 244.86667 234.35001 238.28000 238.28000 84204600
## 1561 2022/6/7 234.00000 239.99667 230.09334 238.88667 238.88667 72808500
## 1562 2022/6/8 240.08667 249.96333 239.17667 241.86667 241.86667 76210500
## 1563 2022/6/9 249.34000 255.54666 239.32666 239.70666 239.70666 96491400
## 1564 2022/6/10 235.15666 239.50000 227.91333 232.23000 232.23000 97536600
## 1565 2022/6/13 223.16667 226.63333 214.68333 215.73666 215.73666 102767400
## 1566 2022/6/14 218.28667 226.33000 211.73666 220.89000 220.89000 97988700
## 1567 2022/6/15 220.91667 235.66333 218.14999 233.00000 233.00000 119131800
## 1568 2022/6/16 222.73666 225.16667 208.69333 213.10001 213.10001 107390700
## 1569 2022/6/17 213.43333 220.97000 213.19667 216.76000 216.76000 92641800
## 1570 2022/6/21 224.60333 243.57666 224.33333 237.03667 237.03667 122793000
## 1571 2022/6/22 234.50333 246.83333 233.82666 236.08667 236.08667 101107500
## 1572 2022/6/23 237.90666 239.31667 228.63667 235.07001 235.07001 104202600
## 1573 2022/6/24 237.47000 246.06667 236.08667 245.70666 245.70666 95770800
## 1574 2022/6/27 249.36667 252.07001 242.56667 244.92000 244.92000 89178300
## 1575 2022/6/28 244.48334 249.97000 232.34334 232.66333 232.66333 90391200
## 1576 2022/6/29 230.50000 231.17334 222.27333 228.49000 228.49000 82897200
## 1577 2022/6/30 224.51000 229.45666 218.86333 224.47333 224.47333 94600500
## 1578 2022/7/1 227.00000 230.23000 222.11999 227.26334 227.26334 74460300
## 1579 2022/7/5 223.00000 233.14667 216.16667 233.06667 233.06667 84581100
## 1580 2022/7/6 230.78000 234.56334 227.18666 231.73334 231.73334 71853600
## 1581 2022/7/7 233.92000 245.36333 232.21001 244.54334 244.54334 81930600
## 1582 2022/7/8 242.33333 254.98000 241.16000 250.76334 250.76334 101854200
## 1583 2022/7/11 252.10333 253.06334 233.62666 234.34334 234.34334 99241200
## 1584 2022/7/12 236.84666 239.77333 228.36999 233.07001 233.07001 87930900
## 1585 2022/7/13 225.50000 242.06000 225.03334 237.03999 237.03999 97954500
## 1586 2022/7/14 234.89667 238.65334 229.33333 238.31334 238.31334 78557400
## 1587 2022/7/15 240.00000 243.62334 236.89000 240.06667 240.06667 69683100
## 1588 2022/7/18 244.93666 250.51666 239.60333 240.54666 240.54666 82537500
## 1589 2022/7/19 245.00000 247.14000 236.97667 245.53000 245.53000 80890200
## 1590 2022/7/20 246.78334 250.66333 243.48334 247.50000 247.50000 88864200
## 1591 2022/7/21 255.10667 273.26666 254.86667 271.70666 271.70666 142032300
## 1592 2022/7/22 276.22000 280.78668 270.71332 272.24335 272.24335 103472700
## 1593 2022/7/25 272.21668 274.14667 267.39999 268.43332 268.43332 64073400
## 1594 2022/7/26 266.51334 267.31000 256.26334 258.85998 258.85998 66820800
## 1595 2022/7/27 263.81000 275.92667 261.79001 274.82001 274.82001 88110000
## 1596 2022/7/28 280.06668 283.29999 272.79999 280.89999 280.89999 84723000
## 1597 2022/7/29 280.70001 298.32001 279.10001 297.14999 297.14999 95313000
## 1598 2022/8/1 301.27667 311.87668 295.00000 297.27667 297.27667 117042900
## 1599 2022/8/2 294.00333 307.83334 292.66666 300.58667 300.58667 95577600
## 1600 2022/8/3 305.00000 309.54999 301.14999 307.39667 307.39667 80091000
## 1601 2022/8/4 311.00000 313.60666 305.00000 308.63333 308.63333 72256200
## 1602 2022/8/5 302.67001 304.60666 285.54334 288.17001 288.17001 113172900
## 1603 2022/8/8 295.00000 305.20001 289.08667 290.42334 290.42334 98994000
## 1604 2022/8/9 290.29334 292.39667 279.35333 283.33334 283.33334 86244600
## 1605 2022/8/10 297.06668 297.51001 283.37000 294.35666 294.35666 94918800
## 1606 2022/8/11 296.51334 298.23666 285.83334 286.63000 286.63000 70155000
## 1607 2022/8/12 289.41666 300.16000 285.03332 300.03000 300.03000 79657200
## 1608 2022/8/15 301.78668 313.13333 301.23001 309.32001 309.32001 89359200
## 1609 2022/8/16 311.66666 314.66666 302.88333 306.56332 306.56332 88136400
## 1610 2022/8/17 303.39667 309.65668 300.03332 303.99667 303.99667 68766000
## 1611 2022/8/18 306.00000 306.50000 301.85333 302.87000 302.87000 47500500
## 1612 2022/8/19 299.00000 300.35998 292.50000 296.66666 296.66666 61395300
## 1613 2022/8/22 291.91333 292.39999 286.29666 289.91333 289.91333 55843200
## 1614 2022/8/23 291.45334 298.82666 287.92334 296.45334 296.45334 63984900
## 1615 2022/8/24 297.56332 303.64667 296.50000 297.09668 297.09668 57259800
## 1616 2022/8/25 302.35998 302.95999 291.60001 296.07001 296.07001 53230000
## 1617 2022/8/26 297.42999 302.00000 287.47000 288.09000 288.09000 57163900
## 1618 2022/8/29 282.82999 287.73999 280.70001 284.82001 284.82001 41864700
## 1619 2022/8/30 287.87000 288.48001 272.64999 277.70001 277.70001 50541800
## 1620 2022/8/31 280.62000 281.25000 271.81000 275.60998 275.60998 52107300
## 1621 2022/9/1 272.57999 277.57999 266.14999 277.16000 277.16000 54287000
## 1622 2022/9/2 281.07001 282.35001 269.07999 270.20999 270.20999 50890100
## 1623 2022/9/6 272.67999 275.98999 265.73999 274.42001 274.42001 55860000
## 1624 2022/9/7 273.10001 283.84000 272.26999 283.70001 283.70001 50028900
## 1625 2022/9/8 281.29999 289.50000 279.76001 289.26001 289.26001 53713100
## 1626 2022/9/9 291.67001 299.85001 291.25000 299.67999 299.67999 54338100
## 1627 2022/9/12 300.72000 305.48999 300.39999 304.42001 304.42001 48674600
## 1628 2022/9/13 292.89999 297.39999 290.39999 292.13000 292.13000 68229600
## 1629 2022/9/14 292.23999 306.00000 291.64002 302.60998 302.60998 72628700
## 1630 2022/9/15 301.82999 309.12000 300.72000 303.75000 303.75000 64795500
## 1631 2022/9/16 299.60998 303.70999 295.60001 303.35001 303.35001 87087800
## 1632 2022/9/19 300.09000 309.84000 297.79999 309.07001 309.07001 60231200
## 1633 2022/9/20 306.91000 313.32999 305.57999 308.73001 308.73001 61642800
## 1634 2022/9/21 308.29001 313.79999 300.63000 300.79999 300.79999 62555700
## 1635 2022/9/22 299.85998 301.29001 285.82001 288.59000 288.59000 70545400
## 1636 2022/9/23 283.09000 284.50000 272.82001 275.32999 275.32999 63748400
## 1637 2022/9/26 271.82999 284.09000 270.31000 276.01001 276.01001 58076900
## 1638 2022/9/27 283.84000 288.67001 277.51001 282.94000 282.94000 61925200
## 1639 2022/9/28 283.07999 289.00000 277.57001 287.81000 287.81000 54664800
## 1640 2022/9/29 282.76001 283.64999 265.78000 268.20999 268.20999 77620600
## 1641 2022/9/30 266.14999 275.57001 262.47000 265.25000 265.25000 67726600
## 1642 2022/10/3 254.50000 255.16000 241.01000 242.39999 242.39999 98363500
## 1643 2022/10/4 250.52000 257.50000 242.01000 249.44000 249.44000 109578500
## 1644 2022/10/5 245.01000 246.67000 233.27000 240.81000 240.81000 86982700
## 1645 2022/10/6 239.44000 244.58000 235.35001 238.13001 238.13001 69298400
## 1646 2022/10/7 233.94000 234.57001 222.02000 223.07001 223.07001 83916800
## 1647 2022/10/10 223.92999 226.99000 218.36000 222.96001 222.96001 67925000
## 1648 2022/10/11 220.95000 225.75000 215.00000 216.50000 216.50000 77013200
## 1649 2022/10/12 215.33000 219.30000 211.51000 217.24000 217.24000 66860700
## 1650 2022/10/13 208.30000 222.99000 206.22000 221.72000 221.72000 91483000
## 1651 2022/10/14 224.01000 226.26000 204.16000 204.99000 204.99000 94124500
## 1652 2022/10/17 210.03999 221.86000 209.45000 219.35001 219.35001 79428800
## 1653 2022/10/18 229.50000 229.82001 217.25000 220.19000 220.19000 75891900
## 1654 2022/10/19 219.80000 222.92999 217.78000 222.03999 222.03999 66571500
## 1655 2022/10/20 208.28000 215.55000 202.00000 207.28000 207.28000 117798100
## 1656 2022/10/21 206.42000 214.66000 203.80000 214.44000 214.44000 75713800
## 1657 2022/10/24 205.82001 213.50000 198.59000 211.25000 211.25000 100446800
## 1658 2022/10/25 210.10001 224.35001 210.00000 222.42000 222.42000 96507900
## 1659 2022/10/26 219.39999 230.60001 218.20000 224.64000 224.64000 85012500
## 1660 2022/10/27 229.77000 233.81000 222.85001 225.09000 225.09000 61638800
## 1661 2022/10/28 225.39999 228.86000 216.35001 228.52000 228.52000 69152400
## 1662 2022/10/31 226.19000 229.85001 221.94000 227.53999 227.53999 61554300
## 1663 2022/11/1 234.05000 237.39999 227.28000 227.82001 227.82001 62688800
## 1664 2022/11/2 226.03999 227.86999 214.82001 214.98000 214.98000 63070300
## 1665 2022/11/3 211.36000 221.20000 210.14000 215.31000 215.31000 56538800
## 1666 2022/11/4 222.60001 223.80000 203.08000 207.47000 207.47000 98622200
## 1667 2022/11/7 208.64999 208.89999 196.66000 197.08000 197.08000 93916500
## 1668 2022/11/8 194.02000 195.20000 186.75000 191.30000 191.30000 128803400
## 1669 2022/11/9 190.78000 195.89000 177.11999 177.59000 177.59000 127062700
## 1670 2022/11/10 189.89999 191.00000 180.03000 190.72000 190.72000 132703000
## 1671 2022/11/11 186.00000 196.52000 182.59000 195.97000 195.97000 114403600
## 1672 2022/11/14 192.77000 195.73000 186.34000 190.95000 190.95000 92226600
## 1673 2022/11/15 195.88001 200.82001 192.06000 194.42000 194.42000 91293800
## 1674 2022/11/16 191.51000 192.57001 185.66000 186.92000 186.92000 66567600
## 1675 2022/11/17 183.96001 186.16000 180.89999 183.17000 183.17000 64336000
## 1676 2022/11/18 185.05000 185.19000 176.55000 180.19000 180.19000 76048900
## 1677 2022/11/21 175.85001 176.77000 167.53999 167.86999 167.86999 92882700
## 1678 2022/11/22 168.63001 170.92000 166.19000 169.91000 169.91000 78452300
## 1679 2022/11/23 173.57001 183.61999 172.50000 183.20000 183.20000 109536700
## 1680 2022/11/25 185.06000 185.20000 180.63001 182.86000 182.86000 50672700
## 1681 2022/11/28 179.96001 188.50000 179.00000 182.92000 182.92000 92905200
## 1682 2022/11/29 184.99000 186.38001 178.75000 180.83000 180.83000 83357100
## 1683 2022/11/30 182.42999 194.76000 180.63001 194.70000 194.70000 109186400
## 1684 2022/12/1 197.08000 198.92000 191.80000 194.70000 194.70000 80046200
## 1685 2022/12/2 191.78000 196.25000 191.11000 194.86000 194.86000 73645900
## 1686 2022/12/5 189.44000 191.27000 180.55000 182.45000 182.45000 93122700
## 1687 2022/12/6 181.22000 183.64999 175.33000 179.82001 179.82001 92150800
## 1688 2022/12/7 175.03000 179.38001 172.22000 174.03999 174.03999 84213300
## 1689 2022/12/8 172.20000 175.20000 169.06000 173.44000 173.44000 97624500
## 1690 2022/12/9 173.84000 182.50000 173.36000 179.05000 179.05000 104872300
## 1691 2022/12/12 176.10001 177.36999 167.52000 167.82001 167.82001 109794500
## 1692 2022/12/13 174.86999 175.05000 156.91000 160.95000 160.95000 175862700
## 1693 2022/12/14 159.25000 161.61999 155.31000 156.80000 156.80000 140682300
## 1694 2022/12/15 153.44000 160.92999 153.28000 157.67000 157.67000 122334500
## 1695 2022/12/16 159.64000 160.99000 150.03999 150.23000 150.23000 139032200
## 1696 2022/12/19 154.00000 155.25000 145.82001 149.86999 149.86999 139390600
## 1697 2022/12/20 146.05000 148.47000 137.66000 137.80000 137.80000 159563300
## 1698 2022/12/21 139.34000 141.26000 135.89000 137.57001 137.57001 145417400
## 1699 2022/12/22 136.00000 136.63001 122.26000 125.35000 125.35000 210090300
## 1700 2022/12/23 126.37000 128.61999 121.02000 123.15000 123.15000 166989700
## 1701 2022/12/27 117.50000 119.67000 108.76000 109.10000 109.10000 208643400
## 1702 2022/12/28 110.35000 116.27000 108.24000 112.71000 112.71000 221070500
## 1703 2022/12/29 120.39000 123.57000 117.50000 121.82000 121.82000 221923300
## 1704 2022/12/30 119.95000 124.48000 119.75000 123.18000 123.18000 157777300
## 1705 2023/1/3 118.47000 118.80000 104.64000 108.10000 108.10000 231402800
## 1706 2023/1/4 109.11000 114.59000 107.52000 113.64000 113.64000 180389000
## 1707 2023/1/5 110.51000 111.75000 107.16000 110.34000 110.34000 157986300
## 1708 2023/1/6 103.00000 114.39000 101.81000 113.06000 113.06000 220911100
## 1709 2023/1/9 118.96000 123.52000 117.11000 119.77000 119.77000 190284000
## 1710 2023/1/10 121.07000 122.76000 114.92000 118.85000 118.85000 167642500
## 1711 2023/1/11 122.09000 125.95000 120.51000 123.22000 123.22000 183810800
## 1712 2023/1/12 122.56000 124.13000 117.00000 123.56000 123.56000 169400900
## 1713 2023/1/13 116.55000 122.63000 115.60000 122.40000 122.40000 180714100
## 1714 2023/1/17 125.70000 131.70000 125.02000 131.49000 131.49000 186477000
## 1715 2023/1/18 136.56000 136.67999 127.01000 128.78000 128.78000 195680300
## 1716 2023/1/19 127.26000 129.99000 124.31000 127.17000 127.17000 170291900
## 1717 2023/1/20 128.67999 133.51000 127.35000 133.42000 133.42000 138858100
## 1718 2023/1/23 135.86999 145.38001 134.27000 143.75000 143.75000 203119200
## 1719 2023/1/24 143.00000 146.50000 141.10001 143.89000 143.89000 158699100
## 1720 2023/1/25 141.91000 146.41000 138.07001 144.42999 144.42999 192734300
## 1721 2023/1/26 159.97000 161.42000 154.76000 160.27000 160.27000 234815100
## 1722 2023/1/27 162.42999 180.67999 161.17000 177.89999 177.89999 306590600
## 1723 2023/1/30 178.05000 179.77000 166.50000 166.66000 166.66000 230878800
## 1724 2023/1/31 164.57001 174.30000 162.78000 173.22000 173.22000 196813500
## 1725 2023/2/1 173.89000 183.81000 169.92999 181.41000 181.41000 213806300
## 1726 2023/2/2 187.33000 196.75000 182.61000 188.27000 188.27000 217448300
## 1727 2023/2/3 183.95000 199.00000 183.69000 189.98000 189.98000 232662000
## 1728 2023/2/6 193.01000 198.17000 189.92000 194.76000 194.76000 186188100
## 1729 2023/2/7 196.42999 197.50000 189.55000 196.81000 196.81000 186010300
## 1730 2023/2/8 196.10001 203.00000 194.31000 201.28999 201.28999 180673600
## 1731 2023/2/9 207.78000 214.00000 204.77000 207.32001 207.32001 215431400
## 1732 2023/2/10 202.23000 206.20000 192.89000 196.89000 196.89000 204754100
## 1733 2023/2/13 194.42000 196.30000 187.61000 194.64000 194.64000 172475500
## 1734 2023/2/14 191.94000 209.82001 189.44000 209.25000 209.25000 216455700
## 1735 2023/2/15 211.76000 214.66000 206.11000 214.24000 214.24000 181006400
## 1736 2023/2/16 210.78000 217.64999 201.84000 202.03999 202.03999 229586500
## 1737 2023/2/17 199.99000 208.44000 197.50000 208.31000 208.31000 213738500
## 1738 2023/2/21 204.99000 209.71001 197.22000 197.36999 197.36999 180018600
## 1739 2023/2/22 197.92999 201.99000 191.78000 200.86000 200.86000 191828500
## 1740 2023/2/23 203.91000 205.14000 196.33000 202.07001 202.07001 146360000
## 1741 2023/2/24 196.33000 197.67000 192.80000 196.88001 196.88001 142228100
## 1742 2023/2/27 202.03000 209.42000 201.26000 207.63001 207.63001 161028300
## 1743 2023/2/28 210.59000 211.23000 203.75000 205.71001 205.71001 153144900
## 1744 2023/3/1 206.21001 207.20000 198.52000 202.77000 202.77000 156852800
## 1745 2023/3/2 186.74000 193.75000 186.01000 190.89999 190.89999 181500700
## 1746 2023/3/3 194.80000 200.48000 192.88001 197.78999 197.78999 153800400
## 1747 2023/3/6 198.53999 198.60001 192.30000 193.81000 193.81000 128100100
## 1748 2023/3/7 191.38001 194.20000 186.10001 187.71001 187.71001 148125800
## 1749 2023/3/8 185.03999 186.50000 180.00000 182.00000 182.00000 151897800
## 1750 2023/3/9 180.25000 185.17999 172.51000 172.92000 172.92000 170023800
## 1751 2023/3/10 175.13001 178.28999 168.44000 173.44000 173.44000 191007900
## 1752 2023/3/13 167.46001 177.35001 163.91000 174.48000 174.48000 167790300
## 1753 2023/3/14 177.31000 183.80000 177.14000 183.26000 183.26000 143717900
## 1754 2023/3/15 180.80000 182.34000 176.03000 180.45000 180.45000 145995600
## 1755 2023/3/16 180.36999 185.81000 178.84000 184.13001 184.13001 121136800
## 1756 2023/3/17 184.52000 186.22000 177.33000 180.13001 180.13001 132936600
## 1757 2023/3/20 178.08000 186.44000 176.35001 183.25000 183.25000 129684400
## 1758 2023/3/21 188.28000 198.00000 188.03999 197.58000 197.58000 153391400
## 1759 2023/3/22 199.30000 200.66000 190.95000 191.14999 191.14999 150376400
## 1760 2023/3/23 195.26000 199.31000 188.64999 192.22000 192.22000 144193900
## 1761 2023/3/24 191.64999 192.36000 187.14999 190.41000 190.41000 116312400
## 1762 2023/3/27 194.42000 197.39000 189.94000 191.81000 191.81000 120851600
## 1763 2023/3/28 192.00000 192.35001 185.42999 189.19000 189.19000 98391200