Personal Technical Analysis AOA Stock Market's Price Charts a first step in investing in iShares Core 80/20 Aggressive A
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 68.73999786377 | 68.76000213623 | 68.379997253418 | 68.580001831055 | 67.00666809082 | 454300 | -0.55265397179542 | -0.23275536468873 | ||
2024-01-02 | 68.73999786377 | 68.76000213623 | 68.379997253418 | 68.580001831055 | 67.00666809082 | 454300 | -0.55265397179542 | -0.40828050717562 | ||
2024-01-03 | 68.300003051758 | 68.370002746582 | 67.949996948242 | 68.120002746582 | 66.55721282959 | 136100 | -0.61431297567242 | -0.26354362684198 | ||
2024-01-03 | 68.300003051758 | 68.370002746582 | 67.949996948242 | 68.120002746582 | 66.55721282959 | 136100 | -0.61431297567242 | -0.14680871914768 | ||
2024-01-04 | 68.019996643066 | 68.349998474121 | 67.910003662109 | 67.970001220703 | 66.410659790039 | 142800 | -0.64373785198885 | -0.073501065614034 | ||
2024-01-04 | 68.019996643066 | 68.349998474121 | 67.910003662109 | 67.970001220703 | 66.410659790039 | 142800 | -0.64373785198885 | -0.13241719239184 | ||
2024-01-05 | -1.2510919945851 | |||||||||
2024-01-05 | 67.879997253418 | 68.419998168945 | 67.849998474121 | 68.01000213623 | 66.449737548828 | 258500 | 0.84008799947375 | 0.19152163829228 | ||
2024-01-05 | 67.879997253418 | 68.419998168945 | 67.849998474121 | 68.01000213623 | 66.449737548828 | 258500 | 0.84008799947375 | 0 | ||
2024-01-08 | 68.01000213623 | 68.730003356934 | 68 | 68.669998168945 | 67.094604492188 | 339700 | 1.0735343484318 | 0.9704396588502 | ||
2024-01-08 | 1.1638198990757 | |||||||||
2024-01-08 | 68.01000213623 | 68.730003356934 | 68 | 68.669998168945 | 67.094604492188 | 339700 | 1.0735343484318 | -0.55336721064573 | ||
2024-01-09 | -0.55336721064573 | |||||||||
2024-01-09 | 68.290000915527 | 68.5 | 68.220001220703 | 68.430000305176 | 66.860107421875 | 174900 | 0.41043502533962 | 0.20500715737521 | ||
2024-01-09 | 68.290000915527 | 68.5 | 68.220001220703 | 68.430000305176 | 66.860107421875 | 174900 | 0.41043502533962 | 0.029222041468979 | ||
2024-01-10 | 68.449996948242 | 68.76000213623 | 68.449996948242 | 68.699996948242 | 67.123901367188 | 75200 | 0.45289291717965 | 0.36523011124316 | ||
2024-01-10 | 68.449996948242 | 68.76000213623 | 68.449996948242 | 68.699996948242 | 67.123901367188 | 75200 | 0.45289291717965 | 0.10189184560947 | ||
2024-01-11 | 0.70287849041442 | |||||||||
2024-01-11 | 68.769996643066 | 68.819999694824 | 68.180000305176 | 68.709999084473 | 67.133674621582 | 436300 | -0.92996133752754 | -0.087243800381653 | ||
2024-01-11 | -0.087243800381653 | |||||||||
2024-01-11 | 68.769996643066 | 68.819999694824 | 68.180000305176 | 68.709999084473 | 67.133674621582 | 436300 | -0.92996133752754 | 0.33474510260265 | ||
2024-01-12 | 0.33474510260265 | |||||||||
2024-01-12 | 68.940002441406 | 69.150001525879 | 68.730003356934 | 68.870002746582 | 67.290008544922 | 106000 | -0.60737260980122 | -0.10153712263604 | ||
2024-01-12 | 68.940002441406 | 69.150001525879 | 68.730003356934 | 68.870002746582 | 67.290008544922 | 106000 | -0.60737260980122 | -0.59532981814746 | ||
2024-01-16 | 68.459999084473 | 68.5 | 68.019996643066 | 68.169998168945 | 66.606063842773 | 173900 | -0.70073482764028 | -0.42360636781417 | ||
2024-01-16 | 68.459999084473 | 68.5 | 68.019996643066 | 68.169998168945 | 66.606063842773 | 173900 | -0.70073482764028 | -0.66010996087599 | ||
2024-01-17 | -1.7696564802707 | |||||||||
2024-01-17 | 67.720001220703 | 67.75 | 67.050003051758 | 67.75 | 66.195709228516 | 90800 | 1.0439924181686 | 0.044298255694208 | ||
2024-01-17 | 67.720001220703 | 67.75 | 67.050003051758 | 67.75 | 66.195709228516 | 90800 | 1.0439924181686 | 0.20664116553275 | ||
2024-01-18 | 67.889999389648 | 68.199996948242 | 67.779998779297 | 68.150001525879 | 66.586524963379 | 166200 | 0.61964912438683 | 0.38297560549119 | ||
2024-01-18 | 67.889999389648 | 68.199996948242 | 67.779998779297 | 68.150001525879 | 66.586524963379 | 166200 | 0.61964912438683 | 0.14673290078082 | ||
2024-01-19 | 68.25 | 68.699996948242 | 68.069999694824 | 68.660003662109 | 67.084831237793 | 111700 | 0.92551381848451 | 0.60073796646063 | ||
2024-01-19 | 68.25 | 68.699996948242 | 68.069999694824 | 68.660003662109 | 67.084831237793 | 111700 | 0.92551381848451 | 0.3349777385258 | ||
2024-01-22 | 1.727699568599 | |||||||||
2024-01-22 | 68.889999389648 | 69.040000915527 | 68.75 | 68.819999694824 | 67.241157531738 | 319300 | -0.42004767045436 | -0.10161082224474 | ||
2024-01-22 | -0.10161082224474 | |||||||||
2024-01-22 | 68.889999389648 | 69.040000915527 | 68.75 | 68.819999694824 | 67.241157531738 | 319300 | -0.42004767045436 | 0.043590205506971 | ||
2024-01-23 | 68.849998474121 | 68.910003662109 | 68.610000610352 | 68.900001525879 | 67.319320678711 | 91700 | 0.43725848868823 | 0.072626075331872 | ||
2024-01-23 | 68.849998474121 | 68.910003662109 | 68.610000610352 | 68.900001525879 | 67.319320678711 | 91700 | 0.43725848868823 | 0.81276857212176 | ||
2024-01-24 | 0.92996133752754 | |||||||||
2024-01-24 | 69.459999084473 | 69.470001220703 | 69 | 69.059997558594 | 67.475654602051 | 174600 | -0.67655277449895 | -0.57587320925883 | ||
2024-01-24 | -0.57587320925883 | |||||||||
2024-01-24 | 69.459999084473 | 69.470001220703 | 69 | 69.059997558594 | 67.475654602051 | 174600 | -0.67655277449895 | 0.44889255567271 | ||
2024-01-25 | 0.44889255567271 | |||||||||
2024-01-25 | 69.370002746582 | 69.370002746582 | 69.099998474121 | 69.309997558594 | 67.719917297363 | 64900 | -0.38922338441776 | -0.086500195491546 | ||
2024-01-25 | -0.086500195491546 | |||||||||
2024-01-25 | 69.370002746582 | 69.370002746582 | 69.099998474121 | 69.309997558594 | 67.719917297363 | 64900 | -0.38922338441776 | 0.11542610571738 | ||
2024-01-26 | 69.389999389648 | 69.559997558594 | 69.309997558594 | 69.410003662109 | 67.81761932373 | 82400 | 0.3606983246373 | 0.028828754340537 | ||
2024-01-26 | 69.389999389648 | 69.559997558594 | 69.309997558594 | 69.410003662109 | 67.81761932373 | 82400 | 0.3606983246373 | 0.043219676868067 | ||
2024-01-29 | 69.440002441406 | 69.830001831055 | 69.330001831055 | 69.769996643066 | 68.169357299805 | 190200 | 0.72118849963168 | 0.47522204789467 | ||
2024-01-29 | 0.66368359641594 | |||||||||
2024-01-29 | 69.440002441406 | 69.830001831055 | 69.330001831055 | 69.769996643066 | 68.169357299805 | 190200 | 0.72118849963168 | -0.085993351699143 | ||
2024-01-30 | -0.085993351699143 | |||||||||
2024-01-30 | 69.709999084473 | 69.800003051758 | 69.569999694824 | 69.709999084473 | 68.110733032227 | 78500 | 0.33060709780441 | 0 | ||
2024-01-30 | 69.709999084473 | 69.800003051758 | 69.569999694824 | 69.709999084473 | 68.110733032227 | 78500 | 0.33060709780441 | 0 | ||
2024-01-31 | 0 | |||||||||
2024-01-31 | 69.709999084473 | 69.839996337891 | 69.029998779297 | 69.120002746582 | 67.534278869629 | 147000 | -1.159790379534 | -0.84635826372008 | ||
2024-01-31 | -0.84635826372008 | |||||||||
2024-01-31 | 69.709999084473 | 69.839996337891 | 69.029998779297 | 69.120002746582 | 67.534278869629 | 147000 | -1.159790379534 | 0.28934742519535 | ||
2024-02-01 | 69.319999694824 | 69.809997558594 | 69.25 | 69.76000213623 | 68.159599304199 | 106200 | 0.8086607344314 | 0.63474097424023 | ||
2024-02-01 | 0.92592500610121 | |||||||||
2024-02-01 | 69.319999694824 | 69.809997558594 | 69.25 | 69.76000213623 | 68.159599304199 | 106200 | 0.8086607344314 | -0.24370096492808 | ||
2024-02-02 | -0.24370096492808 | |||||||||
2024-02-02 | 69.589996337891 | 69.98999786377 | 69.51000213623 | 69.900001525879 | 68.296379089355 | 47300 | 0.69054195480864 | 0.44547378114961 | ||
2024-02-02 | 0.44547378114961 | |||||||||
2024-02-02 | 69.589996337891 | 69.98999786377 | 69.51000213623 | 69.900001525879 | 68.296379089355 | 47300 | 0.69054195480864 | -0.24320195312496 | ||
2024-02-05 | 69.730003356934 | 69.730003356934 | 69.279998779297 | 69.610000610352 | 68.013031005859 | 118200 | -0.64535286960082 | -0.17209628682758 | ||
2024-02-05 | -0.41487969842172 | |||||||||
2024-02-05 | 69.730003356934 | 69.730003356934 | 69.279998779297 | 69.610000610352 | 68.013031005859 | 118200 | -0.64535286960082 | 0.21548847085715 | ||
2024-02-06 | 69.76000213623 | 69.970001220703 | 69.660003662109 | 69.949996948242 | 68.345222473145 | 78200 | 0.44501513393169 | 0.2723549400711 | ||
2024-02-06 | 69.76000213623 | 69.970001220703 | 69.660003662109 | 69.949996948242 | 68.345222473145 | 78200 | 0.44501513393169 | 0.085782974419124 | ||
2024-02-07 | 70.01000213623 | 70.269996643066 | 69.98999786377 | 70.150001525879 | 68.540657043457 | 69100 | 0.40005541912127 | 0.19997055474448 | ||
2024-02-07 | 0.77575191896644 | |||||||||
2024-02-07 | 70.01000213623 | 70.269996643066 | 69.98999786377 | 70.150001525879 | 68.540657043457 | 69100 | 0.40005541912127 | -0.014258212420393 | ||
2024-02-08 | -0.014258212420393 | |||||||||
2024-02-08 | 70.139999389648 | 70.190002441406 | 69.959999084473 | 70.160003662109 | 68.550415039062 | 127700 | 0.32876409368714 | 0.028520491353023 | ||
2024-02-08 | 0.028520491353023 | |||||||||
2024-02-08 | 70.139999389648 | 70.190002441406 | 69.959999084473 | 70.160003662109 | 68.550415039062 | 127700 | 0.32876409368714 | -0.057013844697029 | ||
2024-02-09 | -0.057013844697029 | |||||||||
2024-02-09 | 70.120002746582 | 70.470001220703 | 70.110000610352 | 70.419998168945 | 68.80445098877 | 72100 | 0.51347968509132 | 0.42783144696596 | ||
2024-02-09 | 70.120002746582 | 70.470001220703 | 70.110000610352 | 70.419998168945 | 68.80445098877 | 72100 | 0.51347968509132 | 0 | ||
2024-02-12 | 70.419998168945 | 70.779998779297 | 70.419998168945 | 70.569999694824 | 68.951011657715 | 57300 | 0.51121928388564 | 0.21300984064077 | ||
2024-02-12 | 0.64175261069012 | |||||||||
2024-02-12 | 70.419998168945 | 70.779998779297 | 70.419998168945 | 70.569999694824 | 68.951011657715 | 57300 | 0.51121928388564 | -1.1477930595105 | ||
2024-02-13 | 69.76000213623 | 69.790000915527 | 69.169998168945 | 69.51000213623 | 67.915321350098 | 156500 | -0.88838334782725 | -0.35837154865876 | ||
2024-02-13 | -1.5020512444065 | |||||||||
2024-02-13 | 69.76000213623 | 69.790000915527 | 69.169998168945 | 69.51000213623 | 67.915321350098 | 156500 | -0.88838334782725 | 0.44597546981253 | ||
2024-02-14 | 69.819999694824 | 70.180000305176 | 69.800003051758 | 70.160003662109 | 68.550415039062 | 88700 | 0.54440864871623 | 0.48697216953777 | ||
2024-02-14 | 69.819999694824 | 70.180000305176 | 69.800003051758 | 70.160003662109 | 68.550415039062 | 88700 | 0.54440864871623 | 0.29931452895016 | ||
2024-02-15 | 70.370002746582 | 70.699996948242 | 70.330001831055 | 70.680000305176 | 69.058479309082 | 66200 | 0.52608432753392 | 0.44052514778223 | ||
2024-02-15 | 1.6832083628084 | |||||||||
2024-02-15 | 70.370002746582 | 70.699996948242 | 70.330001831055 | 70.680000305176 | 69.058479309082 | 66200 | 0.52608432753392 | -0.042443094464273 | ||
2024-02-16 | 70.650001525879 | 70.870002746582 | 70.480003356934 | 70.529998779297 | 68.911926269531 | 48400 | -0.55030248981788 | -0.16985526396355 | ||
2024-02-16 | -0.21222626659768 | |||||||||
2024-02-16 | 70.650001525879 | 70.870002746582 | 70.480003356934 | 70.529998779297 | 68.911926269531 | 48400 | -0.55030248981788 | 0.042533361429298 | ||
2024-02-20 | 0.042533361429298 | |||||||||
2024-02-20 | 70.559997558594 | 70.620002746582 | 70.220001220703 | 70.349998474121 | 68.736053466797 | 167700 | -0.56641392002532 | -0.29761776040067 | ||
2024-02-20 | 70.559997558594 | 70.620002746582 | 70.220001220703 | 70.349998474121 | 68.736053466797 | 167700 | -0.56641392002532 | -0.056859866943793 | ||
2024-02-21 | -0.3543084022819 | |||||||||
2024-02-21 | 70.309997558594 | 70.480003356934 | 70.080001831055 | 70.440002441406 | 68.823997497559 | 123500 | 0.57077841813304 | 0.18490241406162 | ||
2024-02-21 | 70.309997558594 | 70.480003356934 | 70.080001831055 | 70.440002441406 | 68.823997497559 | 123500 | 0.57077841813304 | 0.72401261947734 | ||
2024-02-22 | 70.949996948242 | 71.459999084473 | 70.849998474121 | 71.370002746582 | 69.73265838623 | 73300 | 0.86097476850953 | 0.59197437125507 | ||
2024-02-22 | 70.949996948242 | 71.459999084473 | 70.849998474121 | 71.370002746582 | 69.73265838623 | 73300 | 0.86097476850953 | 0.14011275083758 | ||
2024-02-23 | 1.6498417044357 | |||||||||
2024-02-23 | 71.470001220703 | 71.589996337891 | 71.349998474121 | 71.449996948242 | 69.810813903809 | 52800 | -0.33523938545379 | -0.027989746913759 | ||
2024-02-23 | -0.027989746913759 | |||||||||
2024-02-23 | 71.470001220703 | 71.589996337891 | 71.349998474121 | 71.449996948242 | 69.810813903809 | 52800 | -0.33523938545379 | 0 | ||
2024-02-26 | 0 | |||||||||
2024-02-26 | 71.449996948242 | 71.5 | 71.199996948242 | 71.26000213623 | 69.625175476074 | 76900 | -0.41958468777317 | -0.26591297428515 | ||
2024-02-26 | -0.26591297428515 | |||||||||
2024-02-26 | 71.449996948242 | 71.5 | 71.199996948242 | 71.26000213623 | 69.625175476074 | 76900 | -0.41958468777317 | 0.056133755722976 | ||
2024-02-27 | 71.300003051758 | 71.360000610352 | 71.169998168945 | 71.360000610352 | 69.722885131836 | 80200 | 0.26696985569006 | 0.084148044916899 | ||
2024-02-27 | 0.14032903609785 | |||||||||
2024-02-27 | 71.300003051758 | 71.360000610352 | 71.169998168945 | 71.360000610352 | 69.722885131836 | 80200 | 0.26696985569006 | -0.28026477933238 | ||
2024-02-28 | 71.160003662109 | 71.199996948242 | 71.01000213623 | 71.139999389648 | 69.507926940918 | 44100 | -0.26684665752139 | -0.028111679920539 | ||
2024-02-28 | -0.30829767211523 | |||||||||
2024-02-28 | 71.160003662109 | 71.199996948242 | 71.01000213623 | 71.139999389648 | 69.507926940918 | 44100 | -0.26684665752139 | 0.47793642142571 | ||
2024-02-29 | 0.47793642142571 | |||||||||
2024-02-29 | 71.480003356934 | 71.559997558594 | 71.139999389648 | 71.410003662109 | 69.771743774414 | 58800 | -0.58691752833196 | -0.097929059228885 | ||
2024-02-29 | -0.097929059228885 | |||||||||
2024-02-29 | 71.480003356934 | 71.559997558594 | 71.139999389648 | 71.410003662109 | 69.771743774414 | 58800 | -0.58691752833196 | 0.08401842251351 | ||
2024-03-01 | 71.470001220703 | 72.050003051758 | 71.389999389648 | 72 | 70.348197937012 | 88800 | 0.92450436721123 | 0.74156816880444 | ||
2024-03-01 | 0.82620964519524 | |||||||||
2024-03-01 | 71.470001220703 | 72.050003051758 | 71.389999389648 | 72 | 70.348197937012 | 88800 | 0.92450436721123 | -0.16667048136393 | ||
2024-03-04 | -0.16667048136393 | |||||||||
2024-03-04 | 71.879997253418 | 72.050003051758 | 71.860000610352 | 71.900001525879 | 70.250503540039 | 70300 | 0.2644064010471 | 0.02783009630678 | ||
2024-03-04 | 71.879997253418 | 72.050003051758 | 71.860000610352 | 71.900001525879 | 70.250503540039 | 70300 | 0.2644064010471 | 0 | ||
2024-03-05 | 0.02783009630678 | |||||||||
2024-03-05 | 71.900001525879 | 71.900001525879 | 71.319999694824 | 71.559997558594 | 69.918296813965 | 101700 | -0.80667846835292 | -0.47288450635538 | ||
2024-03-05 | -0.47288450635538 | |||||||||
2024-03-05 | 71.900001525879 | 71.900001525879 | 71.319999694824 | 71.559997558594 | 69.918296813965 | 101700 | -0.80667846835292 | 0.75461281994202 | ||
2024-03-06 | 0.75461281994202 | |||||||||
2024-03-06 | 72.099998474121 | 72.269996643066 | 71.76000213623 | 72 | 70.348197937012 | 186200 | -0.70567943894442 | -0.13869414179944 | ||
2024-03-06 | -0.13869414179944 | |||||||||
2024-03-06 | 72.099998474121 | 72.269996643066 | 71.76000213623 | 72 | 70.348197937012 | 186200 | -0.70567943894442 | 0.51389270358615 | ||
2024-03-07 | 72.370002746582 | 72.699996948242 | 72.309997558594 | 72.599998474121 | 70.934440612793 | 100300 | 0.53934366313928 | 0.31780533205787 | ||
2024-03-07 | 72.370002746582 | 72.699996948242 | 72.309997558594 | 72.599998474121 | 70.934440612793 | 100300 | 0.53934366313928 | 0.17907009028222 | ||
2024-03-08 | 1.0138935512967 | |||||||||
2024-03-08 | 72.730003356934 | 72.980003356934 | 72.269996643066 | 72.379997253418 | 70.71949005127 | 56900 | -0.97287843410291 | -0.48124032360883 | ||
2024-03-08 | 72.730003356934 | 72.980003356934 | 72.269996643066 | 72.379997253418 | 70.71949005127 | 56900 | -0.97287843410291 | -0.30394252508514 | ||
2024-03-11 | -0.78372015470267 | |||||||||
2024-03-11 | 72.160003662109 | 72.290000915527 | 71.980003356934 | 72.169998168945 | 70.514297485352 | 43800 | 0.43067177568268 | 0.013850479945554 | ||
2024-03-11 | 72.160003662109 | 72.290000915527 | 71.980003356934 | 72.169998168945 | 70.514297485352 | 43800 | 0.43067177568268 | 0.12471105662835 | ||
2024-03-12 | 72.26000213623 | 72.800003051758 | 72.169998168945 | 72.680000305176 | 71.01261138916 | 61800 | 0.8729456821347 | 0.58123188005654 | ||
2024-03-12 | 72.26000213623 | 72.800003051758 | 72.169998168945 | 72.680000305176 | 71.01261138916 | 61800 | 0.8729456821347 | 0.055037032690408 | ||
2024-03-13 | 0.77604979236966 | |||||||||
2024-03-13 | 72.720001220703 | 72.800003051758 | 72.51000213623 | 72.650001525879 | 70.983291625977 | 98500 | -0.3983528892453 | -0.096259204688087 | ||
2024-03-13 | -0.096259204688087 | |||||||||
2024-03-13 | 72.720001220703 | 72.800003051758 | 72.51000213623 | 72.650001525879 | 70.983291625977 | 98500 | -0.3983528892453 | 0.11011951737701 | ||
2024-03-14 | 0.11011951737701 | |||||||||
2024-03-14 | 72.730003356934 | 72.730003356934 | 72.040000915527 | 72.379997253418 | 70.71949005127 | 76700 | -0.94871773622772 | -0.48124032360883 | ||
2024-03-14 | 72.730003356934 | 72.730003356934 | 72.040000915527 | 72.379997253418 | 70.71949005127 | 76700 | -0.94871773622772 | -0.37302660032038 | ||
2024-03-15 | 72.110000610352 | 72.279998779297 | 71.879997253418 | 72.040000915527 | 70.387283325195 | 59200 | -0.55340555151404 | -0.097073490821975 | ||
2024-03-15 | -0.94871773622772 | |||||||||
2024-03-15 | 72.110000610352 | 72.279998779297 | 71.879997253418 | 72.040000915527 | 70.387283325195 | 59200 | -0.55340555151404 | 0.48583907505984 | ||
2024-03-18 | 0.48583907505984 | |||||||||
2024-03-18 | 72.389999389648 | 72.629997253418 | 72.23999786377 | 72.23999786377 | 70.582695007324 | 56900 | -0.53696737490938 | -0.20721305034347 | ||
2024-03-18 | -0.20721305034347 | |||||||||
2024-03-18 | 72.389999389648 | 72.629997253418 | 72.23999786377 | 72.23999786377 | 70.582695007324 | 56900 | -0.53696737490938 | 0.013845703939985 | ||
2024-03-19 | 72.25 | 72.529998779297 | 72.040000915527 | 72.529998779297 | 70.86604309082 | 59800 | 0.68017470508377 | 0.38754156304066 | ||
2024-03-19 | 0.40144092483811 | |||||||||
2024-03-19 | 72.25 | 72.529998779297 | 72.040000915527 | 72.529998779297 | 70.86604309082 | 59800 | 0.68017470508377 | -0.055150856473973 | ||
2024-03-20 | -0.055150856473973 | |||||||||
2024-03-20 | 72.48999786377 | 73.180000305176 | 72.430000305176 | 73.139999389648 | 71.462051391602 | 57700 | 1.0354825304983 | 0.8966775348793 | ||
2024-03-20 | 72.48999786377 | 73.180000305176 | 72.430000305176 | 73.139999389648 | 71.462051391602 | 57700 | 1.0354825304983 | 0.35548555974867 | ||
2024-03-21 | 1.255350653782 | |||||||||
2024-03-21 | 73.400001525879 | 73.589996337891 | 73.26000213623 | 73.290000915527 | 71.608604431152 | 173600 | -0.44842263633902 | -0.14986458864416 | ||
2024-03-21 | -0.14986458864416 | |||||||||
2024-03-21 | 73.400001525879 | 73.589996337891 | 73.26000213623 | 73.290000915527 | 71.608604431152 | 173600 | -0.44842263633902 | 0.068215884484579 | ||
2024-03-22 | 0.068215884484579 | |||||||||
2024-03-22 | 73.339996337891 | 73.339996337891 | 73.110000610352 | 73.120002746582 | 71.442504882812 | 43500 | -0.31360204393716 | -0.29996400639979 | ||
2024-03-22 | 73.339996337891 | 73.339996337891 | 73.110000610352 | 73.120002746582 | 71.442504882812 | 43500 | -0.31360204393716 | -0.23250245070292 | ||
2024-03-25 | -0.5317690334366 | |||||||||
2024-03-25 | 72.949996948242 | 73.120002746582 | 72.910003662109 | 72.98999786377 | 71.315490722656 | 80100 | 0.2880250636742 | 0.054833334065418 | ||
2024-03-25 | 72.949996948242 | 73.120002746582 | 72.910003662109 | 72.98999786377 | 71.315490722656 | 80100 | 0.2880250636742 | 0.36991955112107 | ||
2024-03-26 | 0.42495572440973 | |||||||||
2024-03-26 | 73.26000213623 | 73.370002746582 | 72.860000610352 | 72.940002441406 | 71.266639709473 | 90400 | -0.69510987752311 | -0.43680000749817 | ||
2024-03-26 | -0.43680000749817 | |||||||||
2024-03-26 | 73.26000213623 | 73.370002746582 | 72.860000610352 | 72.940002441406 | 71.266639709473 | 90400 | -0.69510987752311 | 0.49355716794877 | ||
2024-03-27 | 73.300003051758 | 73.5 | 73.050003051758 | 73.5 | 71.813789367676 | 60500 | 0.61601222374126 | 0.27284712130362 | ||
2024-03-27 | 0.76775094577712 | |||||||||
2024-03-27 | 73.300003051758 | 73.5 | 73.050003051758 | 73.5 | 71.813789367676 | 60500 | 0.61601222374126 | -0.040814665710032 | ||
2024-03-28 | 73.470001220703 | 73.529998779297 | 73.330001831055 | 73.459999084473 | 71.774703979492 | 95300 | -0.27199367817548 | -0.013613905082732 | ||
2024-03-28 | 73.470001220703 | 73.529998779297 | 73.330001831055 | 73.459999084473 | 71.774703979492 | 95300 | -0.27199367817548 | -0.013615758719199 | ||
2024-04-01 | 73.449996948242 | 73.51000213623 | 73.080001831055 | 73.190002441406 | 71.51091003418 | 140800 | -0.58495482611862 | -0.35397483681197 | ||
2024-04-01 | 73.449996948242 | 73.51000213623 | 73.080001831055 | 73.190002441406 | 71.51091003418 | 140800 | -0.58495482611862 | -0.54652481559778 | ||
2024-04-02 | 72.790000915527 | 72.790000915527 | 72.440002441406 | 72.660003662109 | 71.19246673584 | 145600 | -0.48083317724816 | -0.17859218544155 | ||
2024-04-02 | 72.790000915527 | 72.790000915527 | 72.440002441406 | 72.660003662109 | 71.19246673584 | 145600 | -0.48083317724816 | -0.19268787776842 | ||
2024-04-03 | -1.3333379005899 | |||||||||
2024-04-03 | 72.519996643066 | 72.930000305176 | 72.519996643066 | 72.800003051758 | 71.329643249512 | 68800 | 0.56536635560998 | 0.38610924110982 | ||
2024-04-03 | 72.519996643066 | 72.930000305176 | 72.519996643066 | 72.800003051758 | 71.329643249512 | 68800 | 0.56536635560998 | 0.74174898831927 | ||
2024-04-04 | 1.1307221908188 | |||||||||
2024-04-04 | 73.339996337891 | 73.339996337891 | 72.150001525879 | 72.209999084473 | 70.751564025879 | 72000 | -1.6225727726099 | -1.5407653529349 | ||
2024-04-04 | -1.5407653529349 | |||||||||
2024-04-04 | 73.339996337891 | 73.339996337891 | 72.150001525879 | 72.209999084473 | 70.751564025879 | 72000 | -1.6225727726099 | 0.15233431899491 | ||
2024-04-05 | 72.319999694824 | 72.819999694824 | 72.25 | 72.690002441406 | 71.221862792969 | 98100 | 0.78892691325152 | 0.51161884422479 | ||
2024-04-05 | 72.319999694824 | 72.819999694824 | 72.25 | 72.690002441406 | 71.221862792969 | 98100 | 0.78892691325152 | 0.22010734260713 | ||
2024-04-08 | 0.88630300202573 | |||||||||
2024-04-08 | 72.849998474121 | 72.940002441406 | 72.690002441406 | 72.800003051758 | 71.329643249512 | 87200 | -0.34274745219652 | -0.068627897612161 | ||
2024-04-08 | -0.068627897612161 | |||||||||
2024-04-08 | 72.849998474121 | 72.940002441406 | 72.690002441406 | 72.800003051758 | 71.329643249512 | 87200 | -0.34274745219652 | 0.34340657901109 | ||
2024-04-09 | 0.34340657901109 | |||||||||
2024-04-09 | 73.050003051758 | 73.150001525879 | 72.459999084473 | 72.919998168945 | 71.447212219238 | 66500 | -0.94327057691467 | -0.17796697793481 | ||
2024-04-09 | 73.050003051758 | 73.150001525879 | 72.459999084473 | 72.919998168945 | 71.447212219238 | 66500 | -0.94327057691467 | -1.0559471508521 | ||
2024-04-10 | 72.150001525879 | 72.319999694824 | 71.849998474121 | 72.099998474121 | 70.643775939941 | 106500 | -0.64989107119252 | -0.069304297574935 | ||
2024-04-10 | -1.3004853360014 | |||||||||
2024-04-10 | 72.150001525879 | 72.319999694824 | 71.849998474121 | 72.099998474121 | 70.643775939941 | 106500 | -0.64989107119252 | 0.11095954611344 | ||
2024-04-11 | 72.180000305176 | 72.519996643066 | 71.599998474121 | 72.379997253418 | 70.918121337891 | 56600 | 1.2849136711614 | 0.27708083596094 | ||
2024-04-11 | 0.38834782971233 | |||||||||
2024-04-11 | 72.180000305176 | 72.519996643066 | 71.599998474121 | 72.379997253418 | 70.918121337891 | 56600 | 1.2849136711614 | -0.56644936207908 | ||
2024-04-12 | 71.970001220703 | 72.069999694824 | 71.360000610352 | 71.459999084473 | 70.016700744629 | 92900 | -0.98515205699889 | -0.70863155145224 | ||
2024-04-12 | -1.2710668746286 | |||||||||
2024-04-12 | 71.970001220703 | 72.069999694824 | 71.360000610352 | 71.459999084473 | 70.016700744629 | 92900 | -0.98515205699889 | 0.68569531212883 | ||
2024-04-15 | 0.68569531212883 | |||||||||
2024-04-15 | 71.949996948242 | 71.980003356934 | 70.73999786377 | 70.879997253418 | 69.448417663574 | 177100 | -1.7227083013808 | -1.4871434888231 | ||
2024-04-15 | 71.949996948242 | 71.980003356934 | 70.73999786377 | 70.879997253418 | 69.448417663574 | 177100 | -1.7227083013808 | -0.26805138173529 | ||
2024-04-16 | 70.690002441406 | 70.819999694824 | 70.379997253418 | 70.550003051758 | 69.12508392334 | 89000 | -0.62129686995523 | -0.19804694414105 | ||
2024-04-16 | -1.9457872909869 | |||||||||
2024-04-16 | 70.690002441406 | 70.819999694824 | 70.379997253418 | 70.550003051758 | 69.12508392334 | 89000 | -0.62129686995523 | 0.36852515320971 | ||
2024-04-17 | 0.36852515320971 | |||||||||
2024-04-17 | 70.809997558594 | 70.870002746582 | 70.160003662109 | 70.360000610352 | 68.938911437988 | 109900 | -1.0018330139078 | -0.63549917209053 | ||
2024-04-17 | -0.63549917209053 | |||||||||
2024-04-17 | 70.809997558594 | 70.870002746582 | 70.160003662109 | 70.360000610352 | 68.938911437988 | 109900 | -1.0018330139078 | 0.24161194921921 | ||
2024-04-18 | 0.24161194921921 | |||||||||
2024-04-18 | 70.529998779297 | 70.75 | 70.180000305176 | 70.300003051758 | 68.88013458252 | 100800 | -0.80565327890348 | -0.32609631578013 | ||
2024-04-18 | 70.529998779297 | 70.75 | 70.180000305176 | 70.300003051758 | 68.88013458252 | 100800 | -0.80565327890348 | -0.042683367551655 | ||
2024-04-19 | 70.269996643066 | 70.449996948242 | 69.839996337891 | 70.019996643066 | 68.60578918457 | 82000 | -0.86586321756652 | -0.35577061611354 | ||
2024-04-19 | -0.72309959599797 | |||||||||
2024-04-19 | 70.269996643066 | 70.449996948242 | 69.839996337891 | 70.019996643066 | 68.60578918457 | 82000 | -0.86586321756652 | 0.38561023336992 | ||
2024-04-22 | 70.290000915527 | 70.800003051758 | 70.120002746582 | 70.519996643066 | 69.095680236816 | 63200 | 0.96976651246485 | 0.32720973757769 | ||
2024-04-22 | 70.290000915527 | 70.800003051758 | 70.120002746582 | 70.519996643066 | 69.095680236816 | 63200 | 0.96976651246485 | 0.3828761845063 | ||
2024-04-23 | 70.790000915527 | 71.300003051758 | 70.699996948242 | 71.26000213623 | 69.820739746094 | 73100 | 0.84866496381164 | 0.66393729993586 | ||
2024-04-23 | 70.790000915527 | 71.300003051758 | 70.699996948242 | 71.26000213623 | 69.820739746094 | 73100 | 0.84866496381164 | 0.028061524651912 | ||
2024-04-24 | 1.7994889983406 | |||||||||
2024-04-24 | 71.279998779297 | 71.319999694824 | 70.910003662109 | 71.139999389648 | 69.703163146973 | 98300 | -0.57486824799383 | -0.1964076768322 | ||
2024-04-24 | 71.279998779297 | 71.319999694824 | 70.910003662109 | 71.139999389648 | 69.703163146973 | 98300 | -0.57486824799383 | -1.2088847592494 | ||
2024-04-25 | -1.4029180936104 | |||||||||
2024-04-25 | 70.279998779297 | 70.970001220703 | 70.26000213623 | 70.889999389648 | 69.458213806152 | 56600 | 1.010530974787 | 0.86795762798342 | ||
2024-04-25 | 70.279998779297 | 70.970001220703 | 70.26000213623 | 70.889999389648 | 69.458213806152 | 56600 | 1.010530974787 | 0.53603788501859 | ||
2024-04-26 | 71.269996643066 | 71.559997558594 | 71.23999786377 | 71.419998168945 | 69.977508544922 | 61600 | 0.44918543573815 | 0.21046938816365 | ||
2024-04-26 | 71.269996643066 | 71.559997558594 | 71.23999786377 | 71.419998168945 | 69.977508544922 | 61600 | 0.44918543573815 | 0.42005468979172 | ||
2024-04-29 | 71.720001220703 | 71.839996337891 | 71.540000915527 | 71.75 | 70.300849914551 | 175100 | 0.4193394164441 | 0.041827633555891 | ||
2024-04-29 | 2.0916352393793 | |||||||||
2024-04-29 | 71.720001220703 | 71.839996337891 | 71.540000915527 | 71.75 | 70.300849914551 | 175100 | 0.4193394164441 | -0.39024220111062 | ||
2024-04-30 | 71.470001220703 | 71.629997253418 | 70.860000610352 | 70.870002746582 | 69.438621520996 | 65400 | -1.0749639433075 | -0.83951093308123 | ||
2024-04-30 | 71.470001220703 | 71.629997253418 | 70.860000610352 | 70.870002746582 | 69.438621520996 | 65400 | -1.0749639433075 | -0.056442661178358 | ||
2024-05-01 | 70.830001831055 | 71.589996337891 | 70.650001525879 | 70.73999786377 | 69.311241149902 | 59100 | -1.3130253668056 | -0.12707040090135 | ||
2024-05-01 | -1.4076684825512 | |||||||||
2024-05-01 | 70.830001831055 | 71.589996337891 | 70.650001525879 | 70.73999786377 | 69.311241149902 | 59100 | -1.3130253668056 | 0.79163868377086 | ||
2024-05-02 | 71.300003051758 | 71.599998474121 | 70.870002746582 | 71.5 | 70.055892944336 | 76700 | 1.0300489618286 | 0.28050061666478 | ||
2024-05-02 | 71.300003051758 | 71.599998474121 | 70.870002746582 | 71.5 | 70.055892944336 | 76700 | 1.0300489618286 | 1.048951048951 | ||
2024-05-03 | 2.1345804097116 | |||||||||
2024-05-03 | 72.25 | 72.309997558594 | 71.940002441406 | 72.190002441406 | 70.731964111328 | 59600 | -0.51167906192735 | -0.083041603589962 | ||
2024-05-03 | -0.083041603589962 | |||||||||
2024-05-03 | 72.25 | 72.309997558594 | 71.940002441406 | 72.190002441406 | 70.731964111328 | 59600 | -0.51167906192735 | 0.42941896122717 | ||
2024-05-06 | 72.5 | 72.769996643066 | 72.410003662109 | 72.769996643066 | 71.300247192383 | 115100 | 0.49715918070781 | 0.37240916285022 | ||
2024-05-06 | 72.5 | 72.769996643066 | 72.410003662109 | 72.769996643066 | 71.300247192383 | 115100 | 0.49715918070781 | 0.054968967119162 | ||
2024-05-07 | 72.809997558594 | 72.980003356934 | 72.769996643066 | 72.830001831055 | 71.359039306641 | 42500 | 0.28858969844023 | 0.02747462317223 | ||
2024-05-07 | 0.88654850810942 | |||||||||
2024-05-07 | 72.809997558594 | 72.980003356934 | 72.769996643066 | 72.830001831055 | 71.359039306641 | 42500 | 0.28858969844023 | -0.42565588383123 | ||
2024-05-08 | -0.42565588383123 | |||||||||
2024-05-08 | 72.519996643066 | 72.779998779297 | 72.519996643066 | 72.76000213623 | 71.29044342041 | 31400 | 0.35852474940141 | 0.33095077809413 | ||
2024-05-08 | 72.519996643066 | 72.779998779297 | 72.519996643066 | 72.76000213623 | 71.29044342041 | 31400 | 0.35852474940141 | 0.027483016051821 | ||
2024-05-09 | 72.779998779297 | 73.160003662109 | 72.690002441406 | 73.150001525879 | 71.672561645508 | 49400 | 0.6465830305646 | 0.50838520580916 | ||
2024-05-09 | 72.779998779297 | 73.160003662109 | 72.690002441406 | 73.150001525879 | 71.672561645508 | 49400 | 0.6465830305646 | 0.28708008214924 | ||
2024-05-10 | 1.1583066825272 | |||||||||
2024-05-10 | 73.360000610352 | 73.379997253418 | 73.040000915527 | 73.209999084473 | 71.731353759766 | 38500 | -0.46333653668104 | -0.20447317970407 | ||
2024-05-10 | -0.20447317970407 | |||||||||
2024-05-10 | 73.360000610352 | 73.379997253418 | 73.040000915527 | 73.209999084473 | 71.731353759766 | 38500 | -0.46333653668104 | 0.32782115390086 | ||
2024-05-13 | 0.32782115390086 | |||||||||
2024-05-13 | 73.449996948242 | 73.449996948242 | 73.120002746582 | 73.279998779297 | 71.799942016602 | 58800 | -0.44927735244522 | -0.23144748265287 | ||
2024-05-13 | -0.23144748265287 | |||||||||
2024-05-13 | 73.449996948242 | 73.449996948242 | 73.120002746582 | 73.279998779297 | 71.799942016602 | 58800 | -0.44927735244522 | 0.15011000570955 | ||
2024-05-14 | 73.389999389648 | 73.639999389648 | 73.309997558594 | 73.620002746582 | 72.133079528809 | 66200 | 0.45014574006899 | 0.31339877210306 | ||
2024-05-14 | 73.389999389648 | 73.639999389648 | 73.309997558594 | 73.620002746582 | 72.133079528809 | 66200 | 0.45014574006899 | 0.54332230584295 | ||
2024-05-15 | 74.019996643066 | 74.379997253418 | 73.870002746582 | 74.339996337891 | 72.838531494141 | 39500 | 0.69039459574074 | 0.43231519769893 | ||
2024-05-15 | 74.019996643066 | 74.379997253418 | 73.870002746582 | 74.339996337891 | 72.838531494141 | 39500 | 0.69039459574074 | 0 | ||
2024-05-16 | 1.446503242701 | |||||||||
2024-05-16 | 74.339996337891 | 74.459999084473 | 74.150001525879 | 74.180000305176 | 72.681770324707 | 58800 | -0.41632764223118 | -0.2152220077973 | ||
2024-05-16 | 74.339996337891 | 74.459999084473 | 74.150001525879 | 74.180000305176 | 72.681770324707 | 58800 | -0.41632764223118 | -0.09436464617989 | ||
2024-05-17 | -0.30938356049103 | |||||||||
2024-05-17 | 74.110000610352 | 74.300003051758 | 74.110000610352 | 74.23999786377 | 72.74055480957 | 62900 | 0.2563789499952 | 0.17541121622904 | ||
2024-05-17 | 0.17541121622904 | |||||||||
2024-05-17 | 74.110000610352 | 74.300003051758 | 74.110000610352 | 74.23999786377 | 72.74055480957 | 62900 | 0.2563789499952 | -0.067342973871065 | ||
2024-05-20 | -0.067342973871065 | |||||||||
2024-05-20 | 74.190002441406 | 74.459999084473 | 74.190002441406 | 74.330001831055 | 72.828735351562 | 76200 | 0.3639259120926 | 0.18870384828333 | ||
2024-05-20 | 0.18870384828333 | |||||||||
2024-05-20 | 74.190002441406 | 74.459999084473 | 74.190002441406 | 74.330001831055 | 72.828735351562 | 76200 | 0.3639259120926 | -0.12108699726623 | ||
2024-05-21 | -0.12108699726623 | |||||||||
2024-05-21 | 74.23999786377 | 74.349998474121 | 74.160003662109 | 74.349998474121 | 72.848327636719 | 39700 | 0.25619579642604 | 0.14816892984482 | ||
2024-05-21 | 0.14816892984482 | |||||||||
2024-05-21 | 74.23999786377 | 74.349998474121 | 74.160003662109 | 74.349998474121 | 72.848327636719 | 39700 | 0.25619579642604 | -0.17484499809803 | ||
2024-05-22 | 74.220001220703 | 74.230003356934 | 73.779998779297 | 74.050003051758 | 72.554389953613 | 44400 | -0.60623003810586 | -0.22904630308452 | ||
2024-05-22 | -0.40349082517829 | |||||||||
2024-05-22 | 74.220001220703 | 74.230003356934 | 73.779998779297 | 74.050003051758 | 72.554389953613 | 44400 | -0.60623003810586 | 0.22957212956021 | ||
2024-05-23 | 0.22957212956021 | |||||||||
2024-05-23 | 74.220001220703 | 74.379997253418 | 73.389999389648 | 73.459999084473 | 71.97631072998 | 143200 | -1.3310001348838 | -1.0239856153741 | ||
2024-05-23 | -1.0239856153741 | |||||||||
2024-05-23 | 74.220001220703 | 74.379997253418 | 73.389999389648 | 73.459999084473 | 71.97631072998 | 143200 | -1.3310001348838 | 0.42199504826739 | ||
2024-05-24 | 73.769996643066 | 74.01000213623 | 73.690002441406 | 74.01000213623 | 72.515197753906 | 54100 | 0.43425116599591 | 0.32534296338025 | ||
2024-05-24 | 73.769996643066 | 74.01000213623 | 73.690002441406 | 74.01000213623 | 72.515197753906 | 54100 | 0.43425116599591 | 0.13511481047794 | ||
2024-05-28 | 0.88483737269238 | |||||||||
2024-05-28 | 74.110000610352 | 74.169998168945 | 73.629997253418 | 73.860000610352 | 72.368232727051 | 61200 | -0.72805841830725 | -0.33733638907173 | ||
2024-05-28 | 74.110000610352 | 74.169998168945 | 73.629997253418 | 73.860000610352 | 72.368232727051 | 61200 | -0.72805841830725 | -0.785271901248 | ||
2024-05-29 | 73.279998779297 | 73.389999389648 | 73.059997558594 | 73.190002441406 | 71.711761474609 | 36100 | -0.44965503992256 | -0.12281159851227 | ||
2024-05-29 | -1.2413954410585 | |||||||||
2024-05-29 | 73.279998779297 | 73.389999389648 | 73.059997558594 | 73.190002441406 | 71.711761474609 | 36100 | -0.44965503992256 | 0.054653523969161 | ||
2024-05-30 | 0.054653523969161 | |||||||||
2024-05-30 | 73.230003356934 | 73.459999084473 | 73.099998474121 | 73.220001220703 | 71.741157531738 | 61400 | -0.49006345608253 | -0.013658522152071 | ||
2024-05-30 | -0.013658522152071 | |||||||||
2024-05-30 | 73.230003356934 | 73.459999084473 | 73.099998474121 | 73.220001220703 | 71.741157531738 | 61400 | -0.49006345608253 | 0.21851410823195 | ||
2024-05-31 | 73.379997253418 | 73.720001220703 | 72.900001525879 | 73.690002441406 | 72.201667785645 | 61500 | 1.1248280900696 | 0.4224655213841 | ||
2024-05-31 | 73.379997253418 | 73.720001220703 | 72.900001525879 | 73.690002441406 | 72.201667785645 | 61500 | 1.1248280900696 | 0.32568578615582 | ||
2024-06-03 | 0.96967914864212 | |||||||||
2024-06-03 | 73.930000305176 | 74 | 73.470001220703 | 73.860000610352 | 72.368232727051 | 61500 | -0.7162145666174 | -0.094683747511515 | ||
2024-06-03 | 73.930000305176 | 74 | 73.470001220703 | 73.860000610352 | 72.368232727051 | 61500 | -0.7162145666174 | -0.33847819920674 | ||
2024-06-04 | -0.43284146287473 | |||||||||
2024-06-04 | 73.610000610352 | 73.879997253418 | 73.48999786377 | 73.790000915527 | 72.299644470215 | 53400 | 0.53068363176632 | 0.24453240549283 | ||
2024-06-04 | 73.610000610352 | 73.879997253418 | 73.48999786377 | 73.790000915527 | 72.299644470215 | 53400 | 0.53068363176632 | 0.35235415775114 | ||
2024-06-05 | 74.050003051758 | 74.440002441406 | 73.870002746582 | 74.440002441406 | 72.936515808105 | 60600 | 0.77162538734383 | 0.52667032218194 | ||
2024-06-05 | 74.050003051758 | 74.440002441406 | 73.870002746582 | 74.440002441406 | 72.936515808105 | 60600 | 0.77162538734383 | 0.080598544634625 | ||
2024-06-06 | 74.5 | 74.540000915527 | 74.330001831055 | 74.5 | 72.995307922363 | 44600 | 0.28252264132855 | 0 | ||
2024-06-06 | 1.2090740147654 | |||||||||
2024-06-06 | 74.5 | 74.540000915527 | 74.330001831055 | 74.5 | 72.995307922363 | 44600 | 0.28252264132855 | -0.3892629738622 | ||
2024-06-07 | 74.209999084473 | 74.339996337891 | 74.069999694824 | 74.099998474121 | 72.603378295898 | 43200 | -0.36319162815023 | -0.14822882591111 | ||
2024-06-07 | 74.209999084473 | 74.339996337891 | 74.069999694824 | 74.099998474121 | 72.603378295898 | 43200 | -0.36319162815023 | -0.17543489351537 | ||
2024-06-10 | -0.71140775744546 | |||||||||
2024-06-10 | 73.970001220703 | 74.26000213623 | 73.819999694824 | 74.26000213623 | 72.760154724121 | 53500 | 0.59604774210951 | 0.39205206264912 | ||
2024-06-10 | 0.39205206264912 | |||||||||
2024-06-10 | 73.970001220703 | 74.26000213623 | 73.819999694824 | 74.26000213623 | 72.760154724121 | 53500 | 0.59604774210951 | -0.3905210169471 | ||
2024-06-11 | -0.3905210169471 | |||||||||
2024-06-11 | 73.970001220703 | 74.120002746582 | 73.699996948242 | 74.080001831055 | 72.583793640137 | 38200 | 0.56988577439807 | 0.14870975873498 | ||
2024-06-11 | 73.970001220703 | 74.120002746582 | 73.699996948242 | 74.080001831055 | 72.583793640137 | 38200 | 0.56988577439807 | 1.1339043157778 | ||
2024-06-12 | 1.2843003008851 | |||||||||
2024-06-12 | 74.919998168945 | 75.160003662109 | 74.680000305176 | 74.790000915527 | 73.279449462891 | 60800 | -0.63864200844309 | -0.17351475786855 | ||
2024-06-12 | -0.17351475786855 | |||||||||
2024-06-12 | 74.919998168945 | 75.160003662109 | 74.680000305176 | 74.790000915527 | 73.279449462891 | 60800 | -0.63864200844309 | 0.080221363630573 | ||
2024-06-13 | 0.080221363630573 | |||||||||
2024-06-13 | 74.849998474121 | 74.849998474121 | 74.309997558594 | 74.650001525879 | 73.142272949219 | 97900 | -0.7214441236282 | -0.26719699708656 | ||
2024-06-13 | 74.849998474121 | 74.849998474121 | 74.309997558594 | 74.650001525879 | 73.142272949219 | 97900 | -0.7214441236282 | -0.46885260142929 | ||
2024-06-14 | -0.73479683844407 | |||||||||
2024-06-14 | 74.300003051758 | 74.5 | 74.129997253418 | 74.449996948242 | 72.946311950684 | 48700 | 0.49912688559417 | 0.20187603004522 | ||
2024-06-14 | 0.20187603004522 | |||||||||
2024-06-14 | 74.300003051758 | 74.5 | 74.129997253418 | 74.449996948242 | 72.946311950684 | 48700 | 0.49912688559417 | -0.14775099376839 | ||
2024-06-17 | -0.14775099376839 | |||||||||
2024-06-17 | 74.339996337891 | 74.930000305176 | 74.160003662109 | 74.839996337891 | 73.328437805176 | 55600 | 1.038290999249 | 0.67258545148079 | ||
2024-06-17 | 74.339996337891 | 74.930000305176 | 74.160003662109 | 74.839996337891 | 73.328437805176 | 55600 | 1.038290999249 | 0.066813273923816 | ||
2024-06-18 | 74.889999389648 | 75.099998474121 | 74.830001831055 | 75.080001831055 | 73.563591003418 | 77100 | 0.36081335889311 | 0.25370869669483 | ||
2024-06-18 | 74.889999389648 | 75.099998474121 | 74.830001831055 | 75.080001831055 | 73.563591003418 | 77100 | 0.36081335889311 | 0.026633780738838 | ||
2024-06-20 | 1.0223327598458 | |||||||||
2024-06-20 | 75.099998474121 | 75.180000305176 | 74.800003051758 | 74.959999084473 | 73.446014404297 | 59000 | -0.50544992268616 | -0.18641730025691 | ||
2024-06-20 | 75.099998474121 | 75.180000305176 | 74.800003051758 | 74.959999084473 | 73.446014404297 | 59000 | -0.50544992268616 | -0.10672602992502 | ||
2024-06-21 | 74.879997253418 | 74.900001525879 | 74.650001525879 | 74.809997558594 | 73.299041748047 | 75100 | -0.33377836436175 | -0.093482501858699 | ||
2024-06-21 | -0.38615302452673 | |||||||||
2024-06-21 | 74.879997253418 | 74.900001525879 | 74.650001525879 | 74.809997558594 | 73.299041748047 | 75100 | -0.33377836436175 | 0.28070992023248 | ||
2024-06-24 | 0.28070992023248 | |||||||||
2024-06-24 | 75.019996643066 | 75.209999084473 | 74.849998474121 | 74.879997253418 | 73.367630004883 | 152600 | -0.47866057004897 | -0.18661609692484 | ||
2024-06-24 | -0.18661609692484 | |||||||||
2024-06-24 | 75.019996643066 | 75.209999084473 | 74.849998474121 | 74.879997253418 | 73.367630004883 | 152600 | -0.47866057004897 | 0.066777582254152 | ||
2024-06-25 | 74.930000305176 | 75.019996643066 | 74.800003051758 | 75 | 73.485214233398 | 100900 | 0.29410906729024 | 0.093420118162446 | ||
2024-06-25 | 0.16026008411285 | |||||||||
2024-06-25 | 74.930000305176 | 75.019996643066 | 74.800003051758 | 75 | 73.485214233398 | 100900 | 0.29410906729024 | -0.45332845052083 | ||
2024-06-26 | -0.45332845052083 | |||||||||
2024-06-26 | 74.660003662109 | 74.860000610352 | 74.589996337891 | 74.800003051758 | 73.289245605469 | 34900 | 0.36198456323531 | 0.18751591586044 | ||
2024-06-26 | 74.660003662109 | 74.860000610352 | 74.589996337891 | 74.800003051758 | 73.289245605469 | 34900 | 0.36198456323531 | 0.17379311245218 | ||
2024-06-27 | 0.36163491805913 | |||||||||
2024-06-27 | 74.930000305176 | 75.050003051758 | 74.779998779297 | 74.919998168945 | 73.40682220459 | 46000 | -0.35976583808361 | -0.013348640317268 | ||
2024-06-27 | -0.013348640317268 | |||||||||
2024-06-27 | 74.930000305176 | 75.050003051758 | 74.779998779297 | 74.919998168945 | 73.40682220459 | 46000 | -0.35976583808361 | 0.24025668656569 | ||
2024-06-28 | 0.24025668656569 | |||||||||
2024-06-28 | 75.099998474121 | 75.290000915527 | 74.650001525879 | 74.779998779297 | 73.269653320312 | 32000 | -0.85004566591319 | -0.4260981375845 | ||
2024-06-28 | -0.4260981375845 | |||||||||
2024-06-28 | 75.099998474121 | 75.290000915527 | 74.650001525879 | 74.779998779297 | 73.269653320312 | 32000 | -0.85004566591319 | 0.25408189958256 | ||
2024-07-01 | 0.25408189958256 | |||||||||
2024-07-01 | 74.970001220703 | 75.290000915527 | 74.580001831055 | 74.779998779297 | 73.269653320312 | 170300 | -0.94301909395546 | -0.25343795960054 | ||
2024-07-01 | 74.970001220703 | 75.290000915527 | 74.580001831055 | 74.779998779297 | 73.269653320312 | 170300 | -0.94301909395546 | -0.93607509985141 | ||
2024-07-02 | -1.1871406898186 | |||||||||
2024-07-02 | 74.080001831055 | 74.589996337891 | 74.080001831055 | 74.550003051758 | 73.582534790039 | 43300 | 0.68843749221148 | 0.63445087619598 | ||
2024-07-02 | 74.080001831055 | 74.589996337891 | 74.080001831055 | 74.550003051758 | 73.582534790039 | 43300 | 0.68843749221148 | 0.20119904808085 | ||
2024-07-03 | 74.699996948242 | 75.129997253418 | 74.699996948242 | 75.099998474121 | 74.125396728516 | 40600 | 0.57563630889266 | 0.53547729882246 | ||
2024-07-03 | 74.699996948242 | 75.129997253418 | 74.699996948242 | 75.099998474121 | 74.125396728516 | 40600 | 0.57563630889266 | 0.10652707414136 | ||
2024-07-05 | 75.180000305176 | 75.51000213623 | 75.069999694824 | 75.48999786377 | 74.51033782959 | 79200 | 0.58612287624211 | 0.41234045934475 | ||
2024-07-05 | 75.180000305176 | 75.51000213623 | 75.069999694824 | 75.48999786377 | 74.51033782959 | 79200 | 0.58612287624211 | 0.15896509468525 | ||
2024-07-08 | 2.0653330743514 | |||||||||
2024-07-08 | 75.610000610352 | 75.650001525879 | 75.370002746582 | 75.449996948242 | 74.470855712891 | 130700 | -0.37012395723626 | -0.21161706231685 | ||
2024-07-08 | 75.610000610352 | 75.650001525879 | 75.370002746582 | 75.449996948242 | 74.470855712891 | 130700 | -0.37012395723626 | -0.039759815122931 | ||
2024-07-09 | 75.419998168945 | 75.550003051758 | 75.330001831055 | 75.400001525879 | 74.421508789062 | 70500 | -0.29119948618984 | -0.026513714600751 | ||
2024-07-09 | -0.27773982644818 | |||||||||
2024-07-09 | 75.419998168945 | 75.550003051758 | 75.330001831055 | 75.400001525879 | 74.421508789062 | 70500 | -0.29119948618984 | 0.31829954762952 | ||
2024-07-10 | 75.639999389648 | 76.120002746582 | 75.629997253418 | 76.080001831055 | 75.092681884766 | 42700 | 0.64789833526262 | 0.58170603510934 | ||
2024-07-10 | 75.639999389648 | 76.120002746582 | 75.629997253418 | 76.080001831055 | 75.092681884766 | 42700 | 0.64789833526262 | 0.38117890187663 | ||
2024-07-11 | 1.2864737414762 | |||||||||
2024-07-11 | 76.370002746582 | 76.480003356934 | 75.949996948242 | 76.040000915527 | 75.053199768066 | 51100 | -0.69299998094646 | -0.43210923030831 | ||
2024-07-11 | -0.43210923030831 | |||||||||
2024-07-11 | 76.370002746582 | 76.480003356934 | 75.949996948242 | 76.040000915527 | 75.053199768066 | 51100 | -0.69299998094646 | 0.3419281077065 | ||
2024-07-12 | 76.300003051758 | 76.849998474121 | 76.269996643066 | 76.470001220703 | 75.477615356445 | 56600 | 0.76045870798844 | 0.22280230949663 | ||
2024-07-12 | 76.300003051758 | 76.849998474121 | 76.269996643066 | 76.470001220703 | 75.477615356445 | 56600 | 0.76045870798844 | 0.13076823921119 | ||
2024-07-15 | 0.69699996438144 | |||||||||
2024-07-15 | 76.569999694824 | 76.76000213623 | 76.309997558594 | 76.349998474121 | 75.359176635742 | 56400 | -0.586248782065 | -0.28732038863779 | ||
2024-07-15 | -0.28732038863779 | |||||||||
2024-07-15 | 76.569999694824 | 76.76000213623 | 76.309997558594 | 76.349998474121 | 75.359176635742 | 56400 | -0.586248782065 | 0.15717452387731 | ||
2024-07-16 | 76.470001220703 | 76.919998168945 | 76.470001220703 | 76.910003662109 | 75.911911010742 | 47200 | 0.58846206493894 | 0.57539222490182 | ||
2024-07-16 | 0.73347111876905 | |||||||||
2024-07-16 | 76.470001220703 | 76.919998168945 | 76.470001220703 | 76.910003662109 | 75.911911010742 | 47200 | 0.58846206493894 | -0.75413054666181 | ||
2024-07-17 | 76.330001831055 | 76.529998779297 | 76.139999389648 | 76.199996948242 | 75.211112976074 | 52600 | -0.50960328742869 | -0.17031950700099 | ||
2024-07-17 | -0.92316562223359 | |||||||||
2024-07-17 | 76.330001831055 | 76.529998779297 | 76.139999389648 | 76.199996948242 | 75.211112976074 | 52600 | -0.50960328742869 | 0.20997856760816 | ||
2024-07-18 | 0.20997856760816 | |||||||||
2024-07-18 | 76.360000610352 | 76.379997253418 | 75.419998168945 | 75.580001831055 | 74.599166870117 | 57500 | -1.2568723736498 | -1.02147560642 | ||
2024-07-18 | 76.360000610352 | 76.379997253418 | 75.419998168945 | 75.580001831055 | 74.599166870117 | 57500 | -1.2568723736498 | -0.039691424411359 | ||
2024-07-19 | 75.550003051758 | 75.699996948242 | 75.059997558594 | 75.129997253418 | 74.155006408691 | 82300 | -0.84544176413378 | -0.55593088203069 | ||
2024-07-19 | -1.6107953733657 | |||||||||
2024-07-19 | 75.550003051758 | 75.699996948242 | 75.059997558594 | 75.129997253418 | 74.155006408691 | 82300 | -0.84544176413378 | 0.70545245317082 | ||
2024-07-22 | 75.660003662109 | 75.809997558594 | 75.370002746582 | 75.76000213623 | 74.776840209961 | 65900 | 0.58377974788075 | 0.13216821210804 | ||
2024-07-22 | 0.83855304917349 | |||||||||
2024-07-22 | 75.660003662109 | 75.809997558594 | 75.370002746582 | 75.76000213623 | 74.776840209961 | 65900 | 0.58377974788075 | -0.18479327574027 | ||
2024-07-23 | 75.620002746582 | 75.830001831055 | 75.550003051758 | 75.550003051758 | 74.569557189941 | 165800 | -0.36924538116285 | -0.092567696749235 | ||
2024-07-23 | 75.620002746582 | 75.830001831055 | 75.550003051758 | 75.550003051758 | 74.569557189941 | 165800 | -0.36924538116285 | -0.46327741810394 | ||
2024-07-24 | 75.199996948242 | 75.370002746582 | 74.360000610352 | 74.370002746582 | 73.40486907959 | 110700 | -1.3400585105807 | -1.1037157384879 | ||
2024-07-24 | 75.199996948242 | 75.370002746582 | 74.360000610352 | 74.370002746582 | 73.40486907959 | 110700 | -1.3400585105807 | -0.026898308084111 | ||
2024-07-25 | 74.349998474121 | 74.959999084473 | 74.069999694824 | 74.180000305176 | 73.217330932617 | 55300 | -1.1872990935412 | -0.22864582708025 | ||
2024-07-25 | -2.0855356210439 | |||||||||
2024-07-25 | 74.349998474121 | 74.959999084473 | 74.069999694824 | 74.180000305176 | 73.217330932617 | 55300 | -1.1872990935412 | 0.68751972786778 | ||
2024-07-26 | 74.690002441406 | 75.120002746582 | 74.639999389648 | 74.870002746582 | 73.898384094238 | 46200 | 0.64309131947844 | 0.24099651799716 | ||
2024-07-26 | 74.690002441406 | 75.120002746582 | 74.639999389648 | 74.870002746582 | 73.898384094238 | 46200 | 0.64309131947844 | 0.17363062461475 | ||
2024-07-29 | 1.1054188345251 | |||||||||
2024-07-29 | 75 | 75.099998474121 | 74.639999389648 | 74.839996337891 | 73.868766784668 | 40400 | -0.61251543784141 | -0.21333821614583 | ||
2024-07-29 | -0.21333821614583 | |||||||||
2024-07-29 | 75 | 75.099998474121 | 74.639999389648 | 74.839996337891 | 73.868766784668 | 40400 | -0.61251543784141 | 0.36077536834971 | ||
2024-07-30 | 0.36077536834971 | |||||||||
2024-07-30 | 75.110000610352 | 75.139999389648 | 74.5 | 74.779998779297 | 73.809547424316 | 47400 | -0.85174260692982 | -0.4393580460299 | ||
2024-07-30 | -0.4393580460299 | |||||||||
2024-07-30 | 75.110000610352 | 75.139999389648 | 74.5 | 74.779998779297 | 73.809547424316 | 47400 | -0.85174260692982 | 0.96282593267769 | ||
2024-07-31 | 75.5 | 76.029998779297 | 75.419998168945 | 75.75 | 74.766960144043 | 50900 | 0.8088048596675 | 0.33112582781456 | ||
2024-07-31 | 1.2971399258322 | |||||||||
2024-07-31 | 75.5 | 76.029998779297 | 75.419998168945 | 75.75 | 74.766960144043 | 50900 | 0.8088048596675 | -0.23762416524855 | ||
2024-08-01 | 75.569999694824 | 75.809997558594 | 74.379997253418 | 74.669998168945 | 73.700973510742 | 58800 | -1.8862951473789 | -1.1909508131711 | ||
2024-08-01 | 75.569999694824 | 75.809997558594 | 74.379997253418 | 74.669998168945 | 73.700973510742 | 58800 | -1.8862951473789 | -0.89727894117447 | ||
2024-08-02 | 74 | 74.080001831055 | 73.26000213623 | 73.73999786377 | 72.783050537109 | 58600 | -1.1069110077701 | -0.35135423814928 | ||
2024-08-02 | 74 | 74.080001831055 | 73.26000213623 | 73.73999786377 | 72.783050537109 | 58600 | -1.1069110077701 | -2.8614058468644 | ||
2024-08-05 | -5.4389475202403 | |||||||||
2024-08-05 | 71.629997253418 | 72.650001525879 | 71.220001220703 | 72.110000610352 | 71.174194335938 | 101700 | 2.0078633539255 | 0.67011500117109 | ||
2024-08-05 | 71.629997253418 | 72.650001525879 | 71.220001220703 | 72.110000610352 | 71.174194335938 | 101700 | 2.0078633539255 | 0.027730748713295 | ||
2024-08-06 | 72.129997253418 | 73.089996337891 | 71.98999786377 | 72.48999786377 | 71.549270629883 | 71700 | 1.5279879243818 | 0.49909971448738 | ||
2024-08-06 | 72.129997253418 | 73.089996337891 | 71.98999786377 | 72.48999786377 | 71.549270629883 | 71700 | 1.5279879243818 | 1.0208380672803 | ||
2024-08-07 | 2.2337095698259 | |||||||||
2024-08-07 | 73.230003356934 | 73.580001831055 | 72.220001220703 | 72.370002746582 | 71.43083190918 | 47600 | -1.8483291336065 | -1.1743828634826 | ||
2024-08-07 | -1.1743828634826 | |||||||||
2024-08-07 | 73.230003356934 | 73.580001831055 | 72.220001220703 | 72.370002746582 | 71.43083190918 | 47600 | -1.8483291336065 | 0.82907068032332 | ||
2024-08-08 | 72.970001220703 | 73.559997558594 | 72.699996948242 | 73.540000915527 | 72.585639953613 | 69500 | 1.1829444930566 | 0.78114250416443 | ||
2024-08-08 | 1.6166894079613 | |||||||||
2024-08-08 | 72.970001220703 | 73.559997558594 | 72.699996948242 | 73.540000915527 | 72.585639953613 | 69500 | 1.1829444930566 | -0.1495792887981 | ||
2024-08-09 | -0.1495792887981 | |||||||||
2024-08-09 | 73.430000305176 | 73.930000305176 | 73.330001831055 | 73.790000915527 | 72.832405090332 | 62800 | 0.81821690868553 | 0.49026366451776 | ||
2024-08-09 | 73.430000305176 | 73.930000305176 | 73.330001831055 | 73.790000915527 | 72.832405090332 | 62800 | 0.81821690868553 | 0.16262738188526 | ||
2024-08-12 | 0.65368834936497 | |||||||||
2024-08-12 | 73.910003662109 | 74.050003051758 | 73.599998474121 | 73.779998779297 | 72.822525024414 | 55800 | -0.60770365846196 | -0.1758961931687 | ||
2024-08-12 | -0.1758961931687 | |||||||||
2024-08-12 | 73.910003662109 | 74.050003051758 | 73.599998474121 | 73.779998779297 | 72.822525024414 | 55800 | -0.60770365846196 | 0.56925748969132 | ||
2024-08-13 | 74.199996948242 | 74.849998474121 | 74.169998168945 | 74.839996337891 | 73.868766784668 | 56000 | 0.91681316160594 | 0.86253290562111 | ||
2024-08-13 | 74.199996948242 | 74.849998474121 | 74.169998168945 | 74.839996337891 | 73.868766784668 | 56000 | 0.91681316160594 | 0 | ||
2024-08-14 | 74.839996337891 | 75.080001831055 | 74.639999389648 | 75 | 74.026695251465 | 96700 | 0.58949952438943 | 0.21379432113677 | ||
2024-08-14 | 74.839996337891 | 75.080001831055 | 74.639999389648 | 75 | 74.026695251465 | 96700 | 0.58949952438943 | 0.54667154947916 | ||
2024-08-15 | 75.410003662109 | 75.900001525879 | 75.400001525879 | 75.790000915527 | 74.806442260742 | 86800 | 0.66312996005495 | 0.5039082813477 | ||
2024-08-15 | 2.7243184731449 | |||||||||
2024-08-15 | 75.410003662109 | 75.900001525879 | 75.400001525879 | 75.790000915527 | 74.806442260742 | 86800 | 0.66312996005495 | -0.013197171275425 | ||
2024-08-16 | -0.013197171275425 | |||||||||
2024-08-16 | 75.779998779297 | 76.180000305176 | 75.779998779297 | 76.080001831055 | 75.092681884766 | 48600 | 0.52784578031451 | 0.3958868521911 | ||
2024-08-16 | 75.779998779297 | 76.180000305176 | 75.779998779297 | 76.080001831055 | 75.092681884766 | 48600 | 0.52784578031451 | 0.13143858006621 | ||
2024-08-19 | 76.180000305176 | 76.76000213623 | 76.180000305176 | 76.680000305176 | 75.68489074707 | 64900 | 0.76135708680916 | 0.65634024415464 | ||
2024-08-19 | 76.180000305176 | 76.76000213623 | 76.180000305176 | 76.680000305176 | 75.68489074707 | 64900 | 0.76135708680916 | 0.091288073220697 | ||
2024-08-20 | 1.2800227452209 | |||||||||
2024-08-20 | 76.75 | 76.800003051758 | 76.48999786377 | 76.580001831055 | 75.586196899414 | 75600 | -0.4036525724867 | -0.2214959855965 | ||
2024-08-20 | -0.2214959855965 | |||||||||
2024-08-20 | 76.75 | 76.800003051758 | 76.48999786377 | 76.580001831055 | 75.586196899414 | 75600 | -0.4036525724867 | 0.31339495694842 | ||
2024-08-21 | 76.819999694824 | 77.110000610352 | 76.690002441406 | 76.949996948242 | 75.951385498047 | 57600 | 0.5476570029662 | 0.16922318918824 | ||
2024-08-21 | 76.819999694824 | 77.110000610352 | 76.690002441406 | 76.949996948242 | 75.951385498047 | 57600 | 0.5476570029662 | 0.18193553632315 | ||
2024-08-22 | 0.66596303818464 | |||||||||
2024-08-22 | 77.089996337891 | 77.139999389648 | 76.300003051758 | 76.440002441406 | 75.44800567627 | 74000 | -1.0889244808619 | -0.84316244306902 | ||
2024-08-22 | -0.84316244306902 | |||||||||
2024-08-22 | 77.089996337891 | 77.139999389648 | 76.300003051758 | 76.440002441406 | 75.44800567627 | 74000 | -1.0889244808619 | 0.6148629064519 | ||
2024-08-23 | 76.910003662109 | 77.449996948242 | 76.830001831055 | 77.389999389648 | 76.385681152344 | 52600 | 0.80697006691584 | 0.62410051317621 | ||
2024-08-23 | 76.910003662109 | 77.449996948242 | 76.830001831055 | 77.389999389648 | 76.385681152344 | 52600 | 0.80697006691584 | 0.012924326540054 | ||
2024-08-26 | 1.255885732354 | |||||||||
2024-08-26 | 77.400001525879 | 77.559997558594 | 77.029998779297 | 77.129997253418 | 76.129051208496 | 96100 | -0.68334037645692 | -0.34884272240054 | ||
2024-08-26 | 77.400001525879 | 77.559997558594 | 77.029998779297 | 77.129997253418 | 76.129051208496 | 96100 | -0.68334037645692 | -0.038893790179084 | ||
2024-08-27 | -0.38760083442312 | |||||||||
2024-08-27 | 77.099998474121 | 77.349998474121 | 76.860000610352 | 77.23999786377 | 76.23762512207 | 66500 | 0.63751998422901 | 0.18158157252808 | ||
2024-08-27 | 0.18158157252808 | |||||||||
2024-08-27 | 77.099998474121 | 77.349998474121 | 76.860000610352 | 77.23999786377 | 76.23762512207 | 66500 | 0.63751998422901 | -0.012939548307034 | ||
2024-08-28 | 77.230003356934 | 77.26000213623 | 76.599998474121 | 76.919998168945 | 75.921775817871 | 71300 | -0.85426306479465 | -0.40140512043685 | ||
2024-08-28 | -0.41429272873442 | |||||||||
2024-08-28 | 77.230003356934 | 77.26000213623 | 76.599998474121 | 76.919998168945 | 75.921775817871 | 71300 | -0.85426306479465 | 0.27300973670257 | ||
2024-08-29 | 0.27300973670257 | |||||||||
2024-08-29 | 77.129997253418 | 77.48999786377 | 76.819999694824 | 76.959999084473 | 75.96125793457 | 46600 | -0.86462535477572 | -0.22040473875135 | ||
2024-08-29 | -0.22040473875135 | |||||||||
2024-08-29 | 77.129997253418 | 77.48999786377 | 76.819999694824 | 76.959999084473 | 75.96125793457 | 46600 | -0.86462535477572 | 0.3508371565397 | ||
2024-08-30 | 77.230003356934 | 77.419998168945 | 76.809997558594 | 77.360000610352 | 76.356071472168 | 69500 | 0.79416824598417 | 0.16832480612121 | ||
2024-08-30 | 0.51975250862445 | |||||||||
2024-08-30 | 77.230003356934 | 77.419998168945 | 76.809997558594 | 77.360000610352 | 76.356071472168 | 69500 | 0.79416824598417 | -0.40072072925019 | ||
2024-09-03 | 77.050003051758 | 77.050003051758 | 76 | 76.139999389648 | 75.151901245117 | 88300 | -1.3627553668654 | -1.1810559715333 | ||
2024-09-03 | 77.050003051758 | 77.050003051758 | 76 | 76.139999389648 | 75.151901245117 | 88300 | -1.3627553668654 | -0.2758065224009 | ||
2024-09-04 | -1.8485008969667 | |||||||||
2024-09-04 | 75.930000305176 | 76.449996948242 | 75.930000305176 | 76.129997253418 | 75.142028808594 | 64400 | 0.68483687735605 | 0.26339648022964 | ||
2024-09-04 | 75.930000305176 | 76.449996948242 | 75.930000305176 | 76.129997253418 | 75.142028808594 | 64400 | 0.68483687735605 | 0.091947586167906 | ||
2024-09-05 | 0.35558625310317 | |||||||||
2024-09-05 | 76.199996948242 | 76.400001525879 | 75.790000915527 | 76.01000213623 | 75.023590087891 | 45200 | -0.79843010231477 | -0.2493370336232 | ||
2024-09-05 | -0.2493370336232 | |||||||||
2024-09-05 | 76.199996948242 | 76.400001525879 | 75.790000915527 | 76.01000213623 | 75.023590087891 | 45200 | -0.79843010231477 | 0.01314893639659 | ||
2024-09-06 | 0.01314893639659 | |||||||||
2024-09-06 | 76.019996643066 | 76.150001525879 | 74.930000305176 | 75.01000213623 | 74.036567687988 | 75700 | -1.6021026871398 | -1.3285905701603 | ||
2024-09-06 | -1.3285905701603 | |||||||||
2024-09-06 | 76.019996643066 | 76.150001525879 | 74.930000305176 | 75.01000213623 | 74.036567687988 | 75700 | -1.6021026871398 | 0.6132503284525 | ||
2024-09-09 | 75.470001220703 | 75.860000610352 | 75.339996337891 | 75.629997253418 | 74.648513793945 | 59800 | 0.69021011114572 | 0.2119995099072 | ||
2024-09-09 | 75.470001220703 | 75.860000610352 | 75.339996337891 | 75.629997253418 | 74.648513793945 | 59800 | 0.69021011114572 | 0.19833601920716 | ||
2024-09-10 | 75.779998779297 | 75.809997558594 | 75.23999786377 | 75.779998779297 | 74.796569824219 | 53500 | 0.75757537348189 | 0 | ||
2024-09-10 | 1.0265252914778 | |||||||||
2024-09-10 | 75.779998779297 | 75.809997558594 | 75.23999786377 | 75.779998779297 | 74.796569824219 | 53500 | 0.75757537348189 | -0.092372256468476 | ||
2024-09-11 | -0.092372256468476 | |||||||||
2024-09-11 | 75.709999084473 | 76.319999694824 | 74.98999786377 | 76.319999694824 | 75.329559326172 | 69700 | 1.7735723015633 | 0.80570679927094 | ||
2024-09-11 | 0.80570679927094 | |||||||||
2024-09-11 | 75.709999084473 | 76.319999694824 | 74.98999786377 | 76.319999694824 | 75.329559326172 | 69700 | 1.7735723015633 | -0.013105524463397 | ||
2024-09-12 | -0.013105524463397 | |||||||||
2024-09-12 | 76.309997558594 | 76.809997558594 | 76.110000610352 | 76.76000213623 | 75.763854980469 | 45200 | 0.91971743874482 | 0.5897059258732 | ||
2024-09-12 | 76.309997558594 | 76.809997558594 | 76.110000610352 | 76.76000213623 | 75.763854980469 | 45200 | 0.91971743874482 | 0.26054838806184 | ||
2024-09-13 | 76.959999084473 | 77.25 | 76.959999084473 | 77.150001525879 | 76.148796081543 | 46700 | 0.37682032091637 | 0.24688467212388 | ||
2024-09-13 | 76.959999084473 | 77.25 | 76.959999084473 | 77.150001525879 | 76.148796081543 | 46700 | 0.37682032091637 | 0.16849935300955 | ||
2024-09-16 | 77.279998779297 | 77.430000305176 | 77 | 77.430000305176 | 76.425155639648 | 88100 | 0.55844195477375 | 0.19410135642897 | ||
2024-09-16 | 77.279998779297 | 77.430000305176 | 77 | 77.430000305176 | 76.425155639648 | 88100 | 0.55844195477375 | 0.12914693752675 | ||
2024-09-17 | 1.5987436243414 | |||||||||
2024-09-17 | 77.529998779297 | 77.709999084473 | 77.129997253418 | 77.309997558594 | 76.306716918945 | 69900 | -0.74636705428888 | -0.28376270368505 | ||
2024-09-17 | -0.28376270368505 | |||||||||
2024-09-17 | 77.529998779297 | 77.709999084473 | 77.129997253418 | 77.309997558594 | 76.306716918945 | 69900 | -0.74636705428888 | 0.090544168975248 | ||
2024-09-18 | 0.090544168975248 | |||||||||
2024-09-18 | 77.379997253418 | 77.849998474121 | 77.050003051758 | 77.110000610352 | 76.109313964844 | 87800 | -1.0276113526569 | -0.34892304555423 | ||
2024-09-18 | -0.34892304555423 | |||||||||
2024-09-18 | 77.379997253418 | 77.849998474121 | 77.050003051758 | 77.110000610352 | 76.109313964844 | 87800 | -1.0276113526569 | 1.2579447711389 | ||
2024-09-19 | 78.080001831055 | 78.410003662109 | 77.809997558594 | 78.230003356934 | 77.214782714844 | 44800 | 0.77111698026182 | 0.19211260548313 | ||
2024-09-19 | 1.4524740470974 | |||||||||
2024-09-19 | 78.080001831055 | 78.410003662109 | 77.809997558594 | 78.230003356934 | 77.214782714844 | 44800 | 0.77111698026182 | -0.38348848125318 | ||
2024-09-20 | -0.38348848125318 | |||||||||
2024-09-20 | 77.930000305176 | 78.120002746582 | 77.709999084473 | 77.970001220703 | 76.958152770996 | 51400 | 0.52760734389365 | 0.051329289581292 | ||
2024-09-20 | 77.930000305176 | 78.120002746582 | 77.709999084473 | 77.970001220703 | 76.958152770996 | 51400 | 0.52760734389365 | 0.20520203951511 | ||
2024-09-23 | 78.129997253418 | 78.25 | 78.029998779297 | 78.199996948242 | 77.185165405273 | 65200 | 0.28194441130953 | 0.08959387851657 | ||
2024-09-23 | 78.129997253418 | 78.25 | 78.029998779297 | 78.199996948242 | 77.185165405273 | 65200 | 0.28194441130953 | 0.26855079547661 | ||
2024-09-24 | 78.410003662109 | 78.620002746582 | 78.26000213623 | 78.580001831055 | 77.560234069824 | 147300 | 0.46000587851365 | 0.21680673511748 | ||
2024-09-24 | 78.410003662109 | 78.620002746582 | 78.26000213623 | 78.580001831055 | 77.560234069824 | 147300 | 0.46000587851365 | 0.02544749631006 | ||
2024-09-25 | 0.85974357284946 | |||||||||
2024-09-25 | 78.599998474121 | 78.610000610352 | 78.23999786377 | 78.269996643066 | 77.254257202148 | 63300 | -0.47068152106503 | -0.41984966598102 | ||
2024-09-25 | -0.41984966598102 | |||||||||
2024-09-25 | 78.599998474121 | 78.610000610352 | 78.23999786377 | 78.269996643066 | 77.254257202148 | 63300 | -0.47068152106503 | 1.0348859367941 | ||
2024-09-26 | 1.0348859367941 | |||||||||
2024-09-26 | 79.080001831055 | 79.230003356934 | 78.800003051758 | 79.050003051758 | 78.024139404297 | 44200 | -0.54272407794635 | -0.037934722562305 | ||
2024-09-26 | -0.037934722562305 | |||||||||
2024-09-26 | 79.080001831055 | 79.230003356934 | 78.800003051758 | 79.050003051758 | 78.024139404297 | 44200 | -0.54272407794635 | 0.13915320190379 | ||
2024-09-27 | 0.13915320190379 | |||||||||
2024-09-27 | 79.160003662109 | 79.26000213623 | 78.800003051758 | 78.930000305176 | 77.905693054199 | 81000 | -0.58036723703593 | -0.29055501047645 | ||
2024-09-27 | 79.160003662109 | 79.26000213623 | 78.800003051758 | 78.930000305176 | 77.905693054199 | 81000 | -0.58036723703593 | -0.11403011141159 | ||
2024-09-30 | -0.40425380168588 | |||||||||
2024-09-30 | 78.839996337891 | 78.949996948242 | 78.419998168945 | 78.910003662109 | 77.885955810547 | 65100 | 0.67584645711807 | 0.088796711657269 | ||
2024-09-30 | 78.839996337891 | 78.949996948242 | 78.419998168945 | 78.910003662109 | 77.885955810547 | 65100 | 0.67584645711807 | 0.012665703170844 | ||
2024-10-01 | 0.10147366155604 | |||||||||
2024-10-01 | 78.919998168945 | 78.919998168945 | 78.26000213623 | 78.48999786377 | 77.471397399902 | 45800 | -0.83628490626924 | -0.54485594925544 | ||
2024-10-01 | 78.919998168945 | 78.919998168945 | 78.26000213623 | 78.48999786377 | 77.471397399902 | 45800 | -0.83628490626924 | -0.42042834837747 | ||
2024-10-02 | -0.96299356876442 | |||||||||
2024-10-02 | 78.160003662109 | 78.410003662109 | 78 | 78.309997558594 | 77.557563781738 | 82700 | 0.52564572065303 | 0.19190620452476 | ||
2024-10-02 | 0.19190620452476 | |||||||||
2024-10-02 | 78.160003662109 | 78.410003662109 | 78 | 78.309997558594 | 77.557563781738 | 82700 | 0.52564572065303 | -0.48524743361618 | ||
2024-10-03 | -0.48524743361618 | |||||||||
2024-10-03 | 77.930000305176 | 78.139999389648 | 77.779998779297 | 77.959999084473 | 77.210929870605 | 68600 | 0.46284471072451 | 0.038494519670729 | ||
2024-10-03 | 77.930000305176 | 78.139999389648 | 77.779998779297 | 77.959999084473 | 77.210929870605 | 68600 | 0.46284471072451 | 0.39763668834558 | ||
2024-10-04 | 78.269996643066 | 78.389999389648 | 77.930000305176 | 78.389999389648 | 77.636795043945 | 94300 | 0.5902721450934 | 0.15331896221904 | ||
2024-10-04 | 0.59027214509339 | |||||||||
2024-10-04 | 78.269996643066 | 78.389999389648 | 77.930000305176 | 78.389999389648 | 77.636795043945 | 94300 | 0.5902721450934 | -0.44648357806635 | ||
2024-10-07 | 78.040000915527 | 78.23999786377 | 77.730003356934 | 77.860000610352 | 77.111892700195 | 140600 | -0.65183348767971 | -0.23065133657625 | ||
2024-10-07 | -0.67610509430219 | |||||||||
2024-10-07 | 78.040000915527 | 78.23999786377 | 77.730003356934 | 77.860000610352 | 77.111892700195 | 140600 | -0.65183348767971 | 0.17980912991391 | ||
2024-10-08 | 78 | 78.129997253418 | 77.769996643066 | 78.110000610352 | 77.359489440918 | 73400 | 0.46290423799789 | 0.14102642352765 | ||
2024-10-08 | 0.32108913182665 | |||||||||
2024-10-08 | 78 | 78.129997253418 | 77.769996643066 | 78.110000610352 | 77.359489440918 | 73400 | 0.46290423799789 | -0.20484401595072 | ||
2024-10-09 | -0.20484401595072 | |||||||||
2024-10-09 | 77.949996948242 | 78.360000610352 | 77.849998474121 | 78.26000213623 | 77.50804901123 | 58400 | 0.65510872989933 | 0.39769749855683 | ||
2024-10-09 | 0.39769749855683 | |||||||||
2024-10-09 | 77.949996948242 | 78.360000610352 | 77.849998474121 | 78.26000213623 | 77.50804901123 | 58400 | 0.65510872989933 | -0.20445138990777 | ||
2024-10-10 | -0.20445138990777 | |||||||||
2024-10-10 | 78.099998474121 | 78.279998779297 | 77.940002441406 | 78.230003356934 | 77.478340148926 | 42900 | 0.43622828745256 | 0.16645952029766 | ||
2024-10-10 | 78.099998474121 | 78.279998779297 | 77.940002441406 | 78.230003356934 | 77.478340148926 | 42900 | 0.43622828745256 | 0.11504069286563 | ||
2024-10-11 | 78.319999694824 | 78.680000305176 | 78.169998168945 | 78.639999389648 | 77.884399414062 | 68100 | 0.65242695174206 | 0.40857979580069 | ||
2024-10-11 | 0.69142244056031 | |||||||||
2024-10-11 | 78.319999694824 | 78.680000305176 | 78.169998168945 | 78.639999389648 | 77.884399414062 | 68100 | 0.65242695174206 | -0.12715981039829 | ||
2024-10-14 | -0.12715981039829 | |||||||||
2024-10-14 | 78.540000915527 | 78.970001220703 | 78.529998779297 | 78.889999389648 | 78.131996154785 | 55700 | 0.56029854609172 | 0.44563085057452 | ||
2024-10-14 | 78.540000915527 | 78.970001220703 | 78.529998779297 | 78.889999389648 | 78.131996154785 | 55700 | 0.56029854609172 | 0 | ||
2024-10-15 | 0.44563085057452 | |||||||||
2024-10-15 | 78.889999389648 | 78.900001525879 | 78.23999786377 | 78.319999694824 | 77.567474365234 | 63600 | -0.8365065264199 | -0.72252465361156 | ||
2024-10-15 | -0.72252465361156 | |||||||||
2024-10-15 | 78.889999389648 | 78.900001525879 | 78.23999786377 | 78.319999694824 | 77.567474365234 | 63600 | -0.8365065264199 | 0.1915239101933 | ||
2024-10-16 | 78.470001220703 | 78.690002441406 | 78.400001525879 | 78.650001525879 | 77.894302368164 | 91200 | 0.3698991197489 | 0.22938741222842 | ||
2024-10-16 | 78.470001220703 | 78.690002441406 | 78.400001525879 | 78.650001525879 | 77.894302368164 | 91200 | 0.3698991197489 | 0.2924293999707 | ||
2024-10-17 | 0.71501220732355 | |||||||||
2024-10-17 | 78.879997253418 | 78.879997253418 | 78.529998779297 | 78.599998474121 | 77.844779968262 | 80500 | -0.44371004856485 | -0.35496803885188 | ||
2024-10-17 | -0.35496803885188 | |||||||||
2024-10-17 | 78.879997253418 | 78.879997253418 | 78.529998779297 | 78.599998474121 | 77.844779968262 | 80500 | -0.44371004856485 | 0.36895791495826 | ||
2024-10-18 | 0.36895791495826 | |||||||||
2024-10-18 | 78.889999389648 | 78.970001220703 | 78.75 | 78.870002746582 | 78.112190246582 | 94900 | -0.27858834659034 | -0.025347500597184 | ||
2024-10-18 | 78.889999389648 | 78.970001220703 | 78.75 | 78.870002746582 | 78.112190246582 | 94900 | -0.27858834659034 | -0.26625976563917 | ||
2024-10-21 | 78.660003662109 | 78.709999084473 | 78.230003356934 | 78.430000305176 | 77.676414489746 | 78700 | -0.60982814524483 | -0.29240191485573 | ||
2024-10-21 | 78.660003662109 | 78.709999084473 | 78.230003356934 | 78.430000305176 | 77.676414489746 | 78700 | -0.60982814524483 | -0.34425174297569 | ||
2024-10-22 | -0.92533367117106 | |||||||||
2024-10-22 | 78.160003662109 | 78.410003662109 | 78 | 78.349998474121 | 77.597183227539 | 71600 | 0.52564572065303 | 0.24308444614853 | ||
2024-10-22 | 0.24308444614853 | |||||||||
2024-10-22 | 78.160003662109 | 78.410003662109 | 78 | 78.349998474121 | 77.597183227539 | 71600 | 0.52564572065303 | -0.47223372609217 | ||
2024-10-23 | 77.980003356934 | 78.040000915527 | 77.389999389648 | 77.73999786377 | 76.993041992188 | 66900 | -0.83290814742876 | -0.30777825446544 | ||
2024-10-23 | -0.77855854783845 | |||||||||
2024-10-23 | 77.980003356934 | 78.040000915527 | 77.389999389648 | 77.73999786377 | 76.993041992188 | 66900 | -0.83290814742876 | 0.28299617539049 | ||
2024-10-24 | 0.28299617539049 | |||||||||
2024-10-24 | 77.959999084473 | 77.959999084473 | 77.620002746582 | 77.870002746582 | 77.121795654297 | 71300 | -0.4361163954379 | -0.11543912127694 | ||
2024-10-24 | -0.11543912127694 | |||||||||
2024-10-24 | 77.959999084473 | 77.959999084473 | 77.620002746582 | 77.870002746582 | 77.121795654297 | 71300 | -0.4361163954379 | 0.29535857124283 | ||
2024-10-25 | 0.29535857124283 | |||||||||
2024-10-25 | 78.099998474121 | 78.339996337891 | 77.709999084473 | 77.730003356934 | 76.98314666748 | 86700 | -0.80418340932863 | -0.47374535776733 | ||
2024-10-25 | -0.47374535776733 | |||||||||
2024-10-25 | 78.099998474121 | 78.339996337891 | 77.709999084473 | 77.730003356934 | 76.98314666748 | 86700 | -0.80418340932863 | 0.33448410601766 | ||
2024-10-28 | 77.98999786377 | 78.180000305176 | 77.98999786377 | 78.089996337891 | 77.33967590332 | 253700 | 0.24362411413081 | 0.12821961387377 | ||
2024-10-28 | 0.46313259412064 | |||||||||
2024-10-28 | 77.98999786377 | 78.180000305176 | 77.98999786377 | 78.089996337891 | 77.33967590332 | 253700 | 0.24362411413081 | -0.10243847536376 | ||
2024-10-29 | -0.10243847536376 | |||||||||
2024-10-29 | 78.01000213623 | 78.150001525879 | 77.75 | 78.01000213623 | 77.260452270508 | 54600 | 0.51447141592142 | 0 | ||
2024-10-29 | 0 | |||||||||
2024-10-29 | 78.01000213623 | 78.150001525879 | 77.75 | 78.01000213623 | 77.260452270508 | 54600 | 0.51447141592142 | -0.26919507591594 | ||
2024-10-30 | 77.800003051758 | 78.160003662109 | 77.75 | 77.790000915527 | 77.04256439209 | 47300 | -0.52456965570504 | -0.012856215730239 | ||
2024-10-30 | 77.800003051758 | 78.160003662109 | 77.75 | 77.790000915527 | 77.04256439209 | 47300 | -0.52456965570504 | -0.3213780653782 | ||
2024-10-31 | 77.540000915527 | 77.540000915527 | 76.819999694824 | 76.819999694824 | 76.081886291504 | 65700 | -0.92855456822537 | -0.92855456822537 | ||
2024-10-31 | -1.5254485435446 | |||||||||
2024-10-31 | 77.540000915527 | 77.540000915527 | 76.819999694824 | 76.819999694824 | 76.081886291504 | 65700 | -0.92855456822537 | 0.32543608564586 | ||
2024-11-01 | 0.32543608564586 | |||||||||
2024-11-01 | 77.069999694824 | 77.470001220703 | 76.98999786377 | 77.01000213623 | 76.270057678223 | 100000 | -0.61959900525381 | -0.077848136539926 | ||
2024-11-01 | -0.077848136539926 | |||||||||
2024-11-01 | 77.069999694824 | 77.470001220703 | 76.98999786377 | 77.01000213623 | 76.270057678223 | 100000 | -0.61959900525381 | 0.23373626825429 | ||
2024-11-04 | 0.23373626825429 | |||||||||
2024-11-04 | 77.190002441406 | 77.379997253418 | 76.949996948242 | 77 | 76.260154724121 | 77500 | -0.55569956117669 | -0.24614902888555 | ||
2024-11-04 | -0.24614902888555 | |||||||||
2024-11-04 | 77.190002441406 | 77.379997253418 | 76.949996948242 | 77 | 76.260154724121 | 77500 | -0.55569956117669 | 0.18181738915382 | ||
2024-11-05 | 77.139999389648 | 77.790000915527 | 77.139999389648 | 77.76000213623 | 77.012855529785 | 43100 | 0.84262578561303 | 0.80373703848542 | ||
2024-11-05 | 77.139999389648 | 77.790000915527 | 77.139999389648 | 77.76000213623 | 77.012855529785 | 43100 | 0.84262578561303 | 0.73302427876174 | ||
2024-11-06 | 78.330001831055 | 78.529998779297 | 77.809997558594 | 78.470001220703 | 77.716033935547 | 220000 | 0.92533253218641 | 0.17873022644681 | ||
2024-11-06 | 78.330001831055 | 78.529998779297 | 77.809997558594 | 78.470001220703 | 77.716033935547 | 220000 | 0.92533253218641 | 0.5224876084323 | ||
2024-11-07 | 78.879997253418 | 79.330001831055 | 78.849998474121 | 79.23999786377 | 78.478630065918 | 61100 | 0.60875506179132 | 0.45639024199631 | ||
2024-11-07 | 2.9090881347656 | |||||||||
2024-11-07 | 78.879997253418 | 79.330001831055 | 78.849998474121 | 79.23999786377 | 78.478630065918 | 61100 | 0.60875506179132 | -0.32811018910288 | ||
2024-11-08 | -0.32811018910288 | |||||||||
2024-11-08 | 78.980003356934 | 79.129997253418 | 78.870002746582 | 79.019996643066 | 78.2607421875 | 102700 | 0.32964942028888 | 0.05063723022658 | ||
2024-11-08 | 78.980003356934 | 79.129997253418 | 78.870002746582 | 79.019996643066 | 78.2607421875 | 102700 | 0.32964942028888 | 0.10124251386148 | ||
2024-11-11 | 0.15193101049289 | |||||||||
2024-11-11 | 79.099998474121 | 79.180000305176 | 78.889999389648 | 78.980003356934 | 78.221130371094 | 230900 | -0.36625525942109 | -0.1517005303442 | ||
2024-11-11 | 79.099998474121 | 79.180000305176 | 78.889999389648 | 78.980003356934 | 78.221130371094 | 230900 | -0.36625525942109 | -0.30388134079889 | ||
2024-11-12 | 78.73999786377 | 78.779998779297 | 78.110000610352 | 78.389999389648 | 77.636795043945 | 57900 | -0.85046735126554 | -0.44449896319103 | ||
2024-11-12 | -0.89759683712882 | |||||||||
2024-11-12 | 78.73999786377 | 78.779998779297 | 78.110000610352 | 78.389999389648 | 77.636795043945 | 57900 | -0.85046735126554 | 0 | ||
2024-11-13 | 0 | |||||||||
2024-11-13 | 78.389999389648 | 78.48999786377 | 78.150001525879 | 78.269996643066 | 77.517951965332 | 164600 | -0.43317154687752 | -0.15308425502791 | ||
2024-11-13 | -0.15308425502791 | |||||||||
2024-11-13 | 78.389999389648 | 78.48999786377 | 78.150001525879 | 78.269996643066 | 77.517951965332 | 164600 | -0.43317154687752 | 0.025558034136841 | ||
2024-11-14 | 0.025558034136841 | |||||||||
2024-11-14 | 78.290000915527 | 78.410003662109 | 77.949996948242 | 78.01000213623 | 77.260452270508 | 85600 | -0.58666839992698 | -0.35764309110047 | ||
2024-11-14 | 78.290000915527 | 78.410003662109 | 77.949996948242 | 78.01000213623 | 77.260452270508 | 85600 | -0.58666839992698 | -0.19228499137451 | ||
2024-11-15 | 77.860000610352 | 77.860000610352 | 77.300003051758 | 77.440002441406 | 76.695930480957 | 131000 | -0.71923651965564 | -0.53942738974173 | ||
2024-11-15 | -1.0857050251388 | |||||||||
2024-11-15 | 77.860000610352 | 77.860000610352 | 77.300003051758 | 77.440002441406 | 76.695930480957 | 131000 | -0.71923651965564 | 0 | ||
2024-11-18 | 77.440002441406 | 77.849998474121 | 77.389999389648 | 77.709999084473 | 76.963333129883 | 110500 | 0.59439086199835 | 0.34865267891837 | ||
2024-11-18 | 0.34865267891837 | |||||||||
2024-11-18 | 77.440002441406 | 77.849998474121 | 77.389999389648 | 77.709999084473 | 76.963333129883 | 110500 | 0.59439086199835 | -0.33458002740142 | ||
2024-11-19 | -0.33458002740142 | |||||||||
2024-11-19 | 77.449996948242 | 77.98999786377 | 77.389999389648 | 77.870002746582 | 77.121795654297 | 86700 | 0.77529200006861 | 0.54229285331091 | ||
2024-11-19 | 0.54229285331091 | |||||||||
2024-11-19 | 77.449996948242 | 77.98999786377 | 77.389999389648 | 77.870002746582 | 77.121795654297 | 86700 | 0.77529200006861 | -0.1027376759123 | ||
2024-11-20 | -0.1027376759123 | |||||||||
2024-11-20 | 77.790000915527 | 77.889999389648 | 77.319999694824 | 77.879997253418 | 77.131698608398 | 119100 | 0.73719567650539 | 0.11569139584964 | ||
2024-11-20 | 77.790000915527 | 77.889999389648 | 77.319999694824 | 77.879997253418 | 77.131698608398 | 119100 | 0.73719567650539 | 0.17976296171773 | ||
2024-11-21 | 78.019996643066 | 78.26000213623 | 77.680000305176 | 78.139999389648 | 77.389198303223 | 113500 | 0.74665528936158 | 0.15381024320089 | ||
2024-11-21 | 78.019996643066 | 78.26000213623 | 77.680000305176 | 78.139999389648 | 77.389198303223 | 113500 | 0.74665528936158 | 0.012800276821845 | ||
2024-11-22 | 78.150001525879 | 78.449996948242 | 78.139999389648 | 78.360000610352 | 77.607086181641 | 124800 | 0.3967207077235 | 0.26871283476957 | ||
2024-11-22 | 78.150001525879 | 78.449996948242 | 78.139999389648 | 78.360000610352 | 77.607086181641 | 124800 | 0.3967207077235 | 0.68912826865906 | ||
2024-11-25 | 1.4269193948936 | |||||||||
2024-11-25 | 78.900001525879 | 79.180000305176 | 78.529998779297 | 78.699996948242 | 77.943817138672 | 121800 | -0.82091629625368 | -0.25349122150665 | ||
2024-11-25 | -0.25349122150665 | |||||||||
2024-11-25 | 78.900001525879 | 79.180000305176 | 78.529998779297 | 78.699996948242 | 77.943817138672 | 121800 | -0.82091629625368 | 0.08894497781271 | ||
2024-11-26 | 78.769996643066 | 78.860000610352 | 78.540000915527 | 78.819999694824 | 78.06266784668 | 88200 | 0.40743530824299 | 0.063479819587142 | ||
2024-11-26 | 78.769996643066 | 78.860000610352 | 78.540000915527 | 78.819999694824 | 78.06266784668 | 88200 | 0.40743530824299 | 0.088809559877245 | ||
2024-11-27 | 0.24142623732401 | |||||||||
2024-11-27 | 78.889999389648 | 79 | 78.639999389648 | 78.839996337891 | 78.082473754883 | 109100 | -0.45569697512856 | -0.063383257883987 | ||
2024-11-27 | -0.063383257883987 | |||||||||
2024-11-27 | 78.889999389648 | 79 | 78.639999389648 | 78.839996337891 | 78.082473754883 | 109100 | -0.45569697512856 | 0.12684691547551 | ||
2024-11-29 | 78.940002441406 | 79.379997253418 | 78.919998168945 | 79.349998474121 | 78.58757019043 | 42600 | 0.58286758127886 | 0.51937676720895 | ||
2024-11-29 | 0.64688249609336 | |||||||||
2024-11-29 | 78.940002441406 | 79.379997253418 | 78.919998168945 | 79.349998474121 | 78.58757019043 | 42600 | 0.58286758127886 | -0.012605086859241 | ||
2024-12-02 | -0.012605086859241 | |||||||||
2024-12-02 | 79.339996337891 | 79.569999694824 | 79.180000305176 | 79.480003356934 | 78.716331481934 | 130700 | 0.4925478506508 | 0.176464614955 | ||
2024-12-02 | 0.176464614955 | |||||||||
2024-12-02 | 79.339996337891 | 79.569999694824 | 79.180000305176 | 79.480003356934 | 78.716331481934 | 130700 | 0.4925478506508 | -0.025168937614539 | ||
2024-12-03 | -0.025168937614539 | |||||||||
2024-12-03 | 79.459999084473 | 79.589996337891 | 79.370002746582 | 79.480003356934 | 78.716331481934 | 84900 | 0.27717473062336 | 0.025175273963529 | ||
2024-12-03 | 0.025175273963529 | |||||||||
2024-12-03 | 79.459999084473 | 79.589996337891 | 79.370002746582 | 79.480003356934 | 78.716331481934 | 84900 | 0.27717473062336 | -0.062912744899191 | ||
2024-12-04 | -0.062912744899191 | |||||||||
2024-12-04 | 79.430000305176 | 79.870002746582 | 79.430000305176 | 79.860000610352 | 79.092674255371 | 135400 | 0.55394994298845 | 0.54135755196234 | ||
2024-12-04 | 79.430000305176 | 79.870002746582 | 79.430000305176 | 79.860000610352 | 79.092674255371 | 135400 | 0.55394994298845 | 0.025039622982193 | ||
2024-12-05 | 79.879997253418 | 80 | 79.809997558594 | 79.879997253418 | 79.112480163574 | 60900 | 0.23806847164325 | 0 | ||
2024-12-05 | 79.879997253418 | 80 | 79.809997558594 | 79.879997253418 | 79.112480163574 | 60900 | 0.23806847164325 | 0.16275023445489 | ||
2024-12-06 | 0.73020499663386 | |||||||||
2024-12-06 | 80.01000213623 | 80.120002746582 | 79.819999694824 | 79.910003662109 | 79.142196655273 | 69200 | -0.37444213863387 | -0.12498246650566 | ||
2024-12-06 | -0.12498246650566 | |||||||||
2024-12-06 | 80.01000213623 | 80.120002746582 | 79.819999694824 | 79.910003662109 | 79.142196655273 | 69200 | -0.37444213863387 | 0.27530169093573 | ||
2024-12-09 | 0.27530169093573 | |||||||||
2024-12-09 | 80.129997253418 | 80.199996948242 | 79.769996643066 | 79.819999694824 | 79.05305480957 | 203400 | -0.53616000191782 | -0.38686830053588 | ||
2024-12-09 | 80.129997253418 | 80.199996948242 | 79.769996643066 | 79.819999694824 | 79.05305480957 | 203400 | -0.53616000191782 | -0.13781083785033 | ||
2024-12-10 | 79.709999084473 | 79.720001220703 | 79.379997253418 | 79.430000305176 | 78.666809082031 | 130200 | -0.42649769452946 | -0.35127183855584 | ||
2024-12-10 | -0.8735766532331 | |||||||||
2024-12-10 | 79.709999084473 | 79.720001220703 | 79.379997253418 | 79.430000305176 | 78.666809082031 | 130200 | -0.42649769452946 | 0.42804524308742 | ||
2024-12-11 | 79.769996643066 | 79.919998168945 | 79.690002441406 | 79.809997558594 | 79.043151855469 | 129200 | 0.28861302609215 | 0.050145314291949 | ||
2024-12-11 | 0.47840520201182 | |||||||||
2024-12-11 | 79.769996643066 | 79.919998168945 | 79.690002441406 | 79.809997558594 | 79.043151855469 | 129200 | 0.28861302609215 | -0.25059134740025 | ||
2024-12-12 | 79.610000610352 | 79.669998168945 | 79.309997558594 | 79.309997558594 | 78.547958374023 | 150400 | -0.45186471523215 | -0.37684091126461 | ||
2024-12-12 | -0.62648792794777 | |||||||||
2024-12-12 | 79.610000610352 | 79.669998168945 | 79.309997558594 | 79.309997558594 | 78.547958374023 | 150400 | -0.45186471523215 | 0.3404416602856 | ||
2024-12-13 | 0.3404416602856 | |||||||||
2024-12-13 | 79.580001831055 | 79.580001831055 | 79.089996337891 | 79.26000213623 | 78.498443603516 | 180800 | -0.61573948465636 | -0.40211069045156 | ||
2024-12-13 | -0.40211069045156 | |||||||||
2024-12-13 | 79.580001831055 | 79.580001831055 | 79.089996337891 | 79.26000213623 | 78.498443603516 | 180800 | -0.61573948465636 | 0.11354571721554 | ||
2024-12-16 | 79.349998474121 | 79.459999084473 | 79.220001220703 | 79.349998474121 | 78.58757019043 | 320200 | 0.30295109829765 | 0 | ||
2024-12-16 | 0.11354571721554 | |||||||||
2024-12-16 | 79.349998474121 | 79.459999084473 | 79.220001220703 | 79.349998474121 | 78.58757019043 | 320200 | 0.30295109829765 | -0.30245478057294 | ||
2024-12-17 | 79.110000610352 | 79.169998168945 | 78.940002441406 | 79.01000213623 | 78.250846862793 | 160000 | -0.29050869377092 | -0.12640433996913 | ||
2024-12-17 | 79.110000610352 | 79.169998168945 | 78.940002441406 | 79.01000213623 | 78.250846862793 | 160000 | -0.29050869377092 | -0.088595991560059 | ||
2024-12-18 | 78.940002441406 | 79.209999084473 | 77.099998474121 | 77.180000305176 | 76.438423156738 | 197600 | -2.6638058764543 | -2.2295440610568 | ||
2024-12-18 | -2.7347173417439 | |||||||||
2024-12-18 | 78.940002441406 | 79.209999084473 | 77.099998474121 | 77.180000305176 | 76.438423156738 | 197600 | -2.6638058764543 | 0.54418005608268 | ||
2024-12-19 | 0.54418005608268 | |||||||||
2024-12-19 | 77.599998474121 | 77.720001220703 | 77.099998474121 | 77.120002746582 | 76.379005432129 | 183200 | -0.79773898204324 | -0.61855120744511 | ||
2024-12-19 | 77.599998474121 | 77.720001220703 | 77.099998474121 | 77.120002746582 | 76.379005432129 | 183200 | -0.79773898204324 | -1.335589175322 | ||
2024-12-20 | -1.9458790797967 | |||||||||
2024-12-20 | 76.089996337891 | 77.279998779297 | 75.959999084473 | 76.790000915527 | 76.790000915527 | 211800 | 1.7377563332462 | 0.91996926183073 | ||
2024-12-20 | 0.91996926183073 | |||||||||
2024-12-20 | 76.089996337891 | 77.279998779297 | 75.959999084473 | 76.790000915527 | 76.790000915527 | 211800 | 1.7377563332462 | -0.078131993590869 | ||
2024-12-23 | -0.078131993590869 | |||||||||
2024-12-23 | 76.730003356934 | 77.180000305176 | 76.540000915527 | 77.129997253418 | 77.129997253418 | 349500 | 0.83616328977414 | 0.52130050695252 | ||
2024-12-23 | 0.52130050695252 | |||||||||
2024-12-23 | 76.730003356934 | 77.180000305176 | 76.540000915527 | 77.129997253418 | 77.129997253418 | 349500 | 0.83616328977414 | -0.012958002323138 | ||
2024-12-24 | -0.012958002323138 | |||||||||
2024-12-24 | 77.120002746582 | 77.800003051758 | 77.120002746582 | 77.800003051758 | 77.800003051758 | 132900 | 0.88174310290194 | 0.88174310290194 | ||
2024-12-24 | 0.88174310290194 | |||||||||
2024-12-24 | 77.120002746582 | 77.800003051758 | 77.120002746582 | 77.800003051758 | 77.800003051758 | 132900 | 0.88174310290194 | -0.43702307705433 | ||
2024-12-26 | -0.43702307705433 | |||||||||
2024-12-26 | 77.459999084473 | 77.879997253418 | 77.459999084473 | 77.790000915527 | 77.790000915527 | 212300 | 0.54221297948545 | 0.42602870508017 | ||
2024-12-26 | 0.42602870508017 | |||||||||
2024-12-26 | 77.459999084473 | 77.879997253418 | 77.459999084473 | 77.790000915527 | 77.790000915527 | 212300 | 0.54221297948545 | -0.50134899737556 | ||
2024-12-27 | 77.400001525879 | 77.480003356934 | 76.879997253418 | 77.290000915527 | 77.290000915527 | 218200 | -0.77440123582794 | -0.14211964881523 | ||
2024-12-27 | 77.400001525879 | 77.480003356934 | 76.879997253418 | 77.290000915527 | 77.290000915527 | 218200 | -0.77440123582794 | -0.58222871303695 | ||
2024-12-30 | 76.839996337891 | 77.029998779297 | 76.370002746582 | 76.660003662109 | 76.660003662109 | 195800 | -0.85680389870684 | -0.23424347261778 | ||
2024-12-30 | -1.4526253247446 | |||||||||
2024-12-30 | 76.839996337891 | 77.029998779297 | 76.370002746582 | 76.660003662109 | 76.660003662109 | 195800 | -0.85680389870684 | 0.32611529879638 | ||
2024-12-31 | 0.32611529879638 | |||||||||
2024-12-31 | 76.910003662109 | 76.98999786377 | 76.419998168945 | 76.610000610352 | 76.610000610352 | 131800 | -0.74035551453425 | -0.39007026065923 | ||
2024-12-31 | -0.39007026065923 | |||||||||
2024-12-31 | 76.910003662109 | 76.98999786377 | 76.419998168945 | 76.610000610352 | 76.610000610352 | 131800 | -0.74035551453425 | 0.20884483936843 | ||
2025-01-02 | 0.20884483936843 | |||||||||
2025-01-02 | 76.769996643066 | 77 | 76.059997558594 | 76.349998474121 | 76.349998474121 | 210500 | -1.2207823914367 | -0.54708634533104 | ||
2025-01-02 | -0.54708634533104 | |||||||||
2025-01-02 | 76.769996643066 | 77 | 76.059997558594 | 76.349998474121 | 76.349998474121 | 210500 | -1.2207823914367 | 0.39293131336406 | ||
2025-01-03 | 76.650001525879 | 77.080001831055 | 76.540000915527 | 77 | 77 | 106700 | 0.70551464471931 | 0.45661900476666 | ||
2025-01-03 | 76.650001525879 | 77.080001831055 | 76.540000915527 | 77 | 77 | 106700 | 0.70551464471931 | 0.33766511198763 | ||
2025-01-06 | 77.26000213623 | 77.809997558594 | 77.160003662109 | 77.309997558594 | 77.309997558594 | 256900 | 0.8423974412064 | 0.064710614782437 | ||
2025-01-06 | 77.26000213623 | 77.809997558594 | 77.160003662109 | 77.309997558594 | 77.309997558594 | 256900 | 0.8423974412064 | 0.38805207765067 | ||
2025-01-07 | 1.6502975264073 | |||||||||
2025-01-07 | 77.610000610352 | 77.620002746582 | 76.680000305176 | 76.870002746582 | 76.870002746582 | 91500 | -1.2110311880241 | -0.95348261557781 | ||
2025-01-07 | 77.610000610352 | 77.620002746582 | 76.680000305176 | 76.870002746582 | 76.870002746582 | 91500 | -1.2110311880241 | -0.19513662094357 | ||
2025-01-08 | -1.1467586427641 | |||||||||
2025-01-08 | 76.720001220703 | 76.919998168945 | 76.410003662109 | 76.819999694824 | 76.819999694824 | 80100 | 0.66744468314799 | 0.13034211747915 | ||
2025-01-08 | 0.13034211747915 | |||||||||
2025-01-08 | 76.720001220703 | 76.919998168945 | 76.410003662109 | 76.819999694824 | 76.819999694824 | 80100 | 0.66744468314799 | -0.7940648434976 | ||
2025-01-10 | 76.209999084473 | 76.279998779297 | 75.610000610352 | 75.730003356934 | 75.730003356934 | 205800 | -0.87834056065449 | -0.62983300525569 | ||
2025-01-10 | 76.209999084473 | 76.279998779297 | 75.610000610352 | 75.730003356934 | 75.730003356934 | 205800 | -0.87834056065449 | -0.52819425346332 | ||
2025-01-13 | -1.9395962896234 | |||||||||
2025-01-13 | 75.330001831055 | 75.779998779297 | 75.220001220703 | 75.699996948242 | 75.699996948242 | 259400 | 0.74447959253638 | 0.49116568192484 | ||
2025-01-13 | 75.330001831055 | 75.779998779297 | 75.220001220703 | 75.699996948242 | 75.699996948242 | 259400 | 0.74447959253638 | 0.30383535826408 | ||
2025-01-14 | 0.79649337519827 | |||||||||
2025-01-14 | 75.930000305176 | 76.099998474121 | 75.599998474121 | 75.910003662109 | 75.910003662109 | 88600 | -0.65703023656437 | -0.026335628850305 | ||
2025-01-14 | -0.026335628850305 | |||||||||
2025-01-14 | 75.930000305176 | 76.099998474121 | 75.599998474121 | 75.910003662109 | 75.910003662109 | 88600 | -0.65703023656437 | 1.2383016291184 | ||
2025-01-15 | 76.849998474121 | 77.139999389648 | 76.720001220703 | 77.059997558594 | 77.059997558594 | 69400 | 0.5474428600921 | 0.27325841072512 | ||
2025-01-15 | 76.849998474121 | 77.139999389648 | 76.720001220703 | 77.059997558594 | 77.059997558594 | 69400 | 0.5474428600921 | 0.038929120487019 | ||
2025-01-16 | 1.5544626779807 | |||||||||
2025-01-16 | 77.089996337891 | 77.300003051758 | 76.930000305176 | 77.040000915527 | 77.040000915527 | 235800 | -0.47865812674586 | -0.064853320454383 | ||
2025-01-16 | -0.064853320454383 | |||||||||
2025-01-16 | 77.089996337891 | 77.300003051758 | 76.930000305176 | 77.040000915527 | 77.040000915527 | 235800 | -0.47865812674586 | 0.402385195885 | ||
2025-01-17 | 77.349998474121 | 77.73999786377 | 77.290000915527 | 77.639999389648 | 77.639999389648 | 166400 | 0.58221884190945 | 0.37492038946112 | ||
2025-01-17 | 77.349998474121 | 77.73999786377 | 77.290000915527 | 77.639999389648 | 77.639999389648 | 166400 | 0.58221884190945 | 0.41215829126717 | ||
2025-01-21 | 77.959999084473 | 78.410003662109 | 77.949996948242 | 78.339996337891 | 78.339996337891 | 333000 | 0.59013050914245 | 0.48742593365891 | ||
2025-01-21 | 77.959999084473 | 78.410003662109 | 77.949996948242 | 78.339996337891 | 78.339996337891 | 333000 | 0.59013050914245 | 0.025535197084592 | ||
2025-01-22 | 78.360000610352 | 78.699996948242 | 78.360000610352 | 78.480003356934 | 78.480003356934 | 107200 | 0.43389016748643 | 0.15314286070358 | ||
2025-01-22 | 1.8691620253032 | |||||||||
2025-01-22 | 78.360000610352 | 78.699996948242 | 78.360000610352 | 78.480003356934 | 78.480003356934 | 107200 | 0.43389016748643 | -0.050969563986147 | ||
2025-01-23 | -0.050969563986147 | |||||||||
2025-01-23 | 78.440002441406 | 78.819999694824 | 78.419998168945 | 78.819999694824 | 78.819999694824 | 147100 | 0.51007591841199 | 0.48444319427683 | ||
2025-01-23 | 78.440002441406 | 78.819999694824 | 78.419998168945 | 78.819999694824 | 78.819999694824 | 147100 | 0.51007591841199 | 0.050749702717856 | ||
2025-01-24 | 0.53543875047562 | |||||||||
2025-01-24 | 78.860000610352 | 79.120002746582 | 78.779998779297 | 78.830001831055 | 78.830001831055 | 125100 | -0.4297319963122 | -0.038040551692486 | ||
2025-01-24 | 78.860000610352 | 79.120002746582 | 78.779998779297 | 78.830001831055 | 78.830001831055 | 125100 | -0.4297319963122 | -0.92604762143493 | ||
2025-01-27 | -0.96373589950329 | |||||||||
2025-01-27 | 78.099998474121 | 78.269996643066 | 77.769996643066 | 78.23999786377 | 78.23999786377 | 348300 | 0.64292146275229 | 0.17925658435809 | ||
2025-01-27 | 78.099998474121 | 78.269996643066 | 77.769996643066 | 78.23999786377 | 78.23999786377 | 348300 | 0.64292146275229 | 0.14059383097518 | ||
2025-01-28 | 78.349998474121 | 78.709999084473 | 78.059997558594 | 78.660003662109 | 78.660003662109 | 92700 | 0.83269478120467 | 0.39566712702703 | ||
2025-01-28 | 0.71703610618359 | |||||||||
2025-01-28 | 78.349998474121 | 78.709999084473 | 78.059997558594 | 78.660003662109 | 78.660003662109 | 92700 | 0.83269478120467 | -0.10170585727194 | ||
2025-01-29 | 78.580001831055 | 78.73999786377 | 78.199996948242 | 78.430000305176 | 78.430000305176 | 129600 | -0.68580255293075 | -0.19089020410232 | ||
2025-01-29 | -0.29240191485573 | |||||||||
2025-01-29 | 78.580001831055 | 78.73999786377 | 78.199996948242 | 78.430000305176 | 78.430000305176 | 129600 | -0.68580255293075 | 0.30600263016152 | ||
2025-01-30 | 78.669998168945 | 79.209999084473 | 78.669998168945 | 78.919998168945 | 78.919998168945 | 147500 | 0.68641277246211 | 0.31778315217845 | ||
2025-01-30 | 78.669998168945 | 79.209999084473 | 78.669998168945 | 78.919998168945 | 78.919998168945 | 147500 | 0.68641277246211 | 0.088697030471763 | ||
2025-01-31 | 0.71400937959297 | |||||||||
2025-01-31 | 78.98999786377 | 79.360000610352 | 78.449996948242 | 78.459999084473 | 78.459999084473 | 115000 | -1.1466779928309 | -0.67096948174494 | ||
2025-01-31 | 78.98999786377 | 79.360000610352 | 78.449996948242 | 78.459999084473 | 78.459999084473 | 115000 | -1.1466779928309 | -1.2235522504137 | ||
2025-02-03 | -1.8863120699652 | |||||||||
2025-02-03 | 77.5 | 78.25 | 77.330001831055 | 78.029998779297 | 78.029998779297 | 136200 | 1.1897040568488 | 0.68386939264113 | ||
2025-02-03 | 0.68386939264113 | |||||||||
2025-02-03 | 77.5 | 78.25 | 77.330001831055 | 78.029998779297 | 78.029998779297 | 136200 | 1.1897040568488 | -0.038445187448644 | ||
2025-02-04 | -0.038445187448644 | |||||||||
2025-02-04 | 78 | 78.629997253418 | 78 | 78.629997253418 | 78.629997253418 | 106700 | 0.80768878643329 | 0.80768878643329 | ||
2025-02-04 | 78 | 78.629997253418 | 78 | 78.629997253418 | 78.629997253418 | 106700 | 0.80768878643329 | 0.12718568867975 | ||
2025-02-05 | 78.730003356934 | 79.019996643066 | 78.540000915527 | 79.019996643066 | 79.019996643066 | 59200 | 0.61114810535248 | 0.36833897341282 | ||
2025-02-05 | 78.730003356934 | 79.019996643066 | 78.540000915527 | 79.019996643066 | 79.019996643066 | 59200 | 0.61114810535248 | 0.30372754158441 | ||
2025-02-06 | 1.6153873541416 | |||||||||
2025-02-06 | 79.26000213623 | 79.279998779297 | 78.889999389648 | 79.230003356934 | 79.230003356934 | 74800 | -0.49192658382115 | -0.037848572405175 | ||
2025-02-06 | -0.037848572405175 | |||||||||
2025-02-06 | 79.26000213623 | 79.279998779297 | 78.889999389648 | 79.230003356934 | 79.230003356934 | 74800 | -0.49192658382115 | 0.037862902973429 | ||
2025-02-07 | 0.037862902973429 | |||||||||
2025-02-07 | 79.26000213623 | 79.389999389648 | 78.569999694824 | 78.610000610352 | 78.610000610352 | 104700 | -1.0328753005774 | -0.82008769664389 | ||
2025-02-07 | -0.82008769664389 | |||||||||
2025-02-07 | 79.26000213623 | 79.389999389648 | 78.569999694824 | 78.610000610352 | 78.610000610352 | 104700 | -1.0328753005774 | 0.49611930622104 | ||
2025-02-10 | 79 | 79.139999389648 | 78.870002746582 | 79.019996643066 | 79.019996643066 | 93000 | 0.34233122057055 | 0.025312206413175 | ||
2025-02-10 | 0.52155709137706 | |||||||||
2025-02-10 | 79 | 79.139999389648 | 78.870002746582 | 79.019996643066 | 79.019996643066 | 93000 | 0.34233122057055 | -0.27840243059274 | ||
2025-02-11 | -0.27840243059274 | |||||||||
2025-02-11 | 78.800003051758 | 79.150001525879 | 78.800003051758 | 79.099998474121 | 79.099998474121 | 87900 | 0.44416048295228 | 0.38070483597092 | ||
2025-02-11 | 0.38070483597092 | |||||||||
2025-02-11 | 78.800003051758 | 79.150001525879 | 78.800003051758 | 79.099998474121 | 79.099998474121 | 87900 | 0.44416048295228 | -0.75853158747834 | ||
2025-02-12 | -0.75853158747834 | |||||||||
2025-02-12 | 78.5 | 79.089996337891 | 78.419998168945 | 79 | 79 | 51400 | 0.85437156922892 | 0.63694267515924 | ||
2025-02-12 | 78.5 | 79.089996337891 | 78.419998168945 | 79 | 79 | 51400 | 0.85437156922892 | 0.025312206413175 | ||
2025-02-13 | 79.019996643066 | 79.730003356934 | 79.019996643066 | 79.639999389648 | 79.639999389648 | 71100 | 0.8985152417486 | 0.78461499990008 | ||
2025-02-13 | 79.019996643066 | 79.730003356934 | 79.019996643066 | 79.639999389648 | 79.639999389648 | 71100 | 0.8985152417486 | 0.38924856977591 | ||
2025-02-14 | 1.8471298703722 | |||||||||
2025-02-14 | 79.949996948242 | 79.98999786377 | 79.73999786377 | 79.790000915527 | 79.790000915527 | 55100 | -0.31253907573016 | -0.20012012360479 | ||
2025-02-14 | -0.20012012360479 | |||||||||
2025-02-14 | 79.949996948242 | 79.98999786377 | 79.73999786377 | 79.790000915527 | 79.790000915527 | 55100 | -0.31253907573016 | 0.26318972560857 | ||
2025-02-18 | 80 | 80.050003051758 | 79.800003051758 | 80.01000213623 | 80.01000213623 | 68900 | 0.31328319603929 | 0.012502670288095 | ||
2025-02-18 | 0.27572530164029 | |||||||||
2025-02-18 | 80 | 80.050003051758 | 79.800003051758 | 80.01000213623 | 80.01000213623 | 68900 | 0.31328319603929 | -0.3624558277521 | ||
2025-02-19 | -0.3624558277521 | |||||||||
2025-02-19 | 79.720001220703 | 79.980003356934 | 79.680000305176 | 79.970001220703 | 79.970001220703 | 69700 | 0.37650985267168 | 0.31359758676857 | ||
2025-02-19 | 0.31359758676857 | |||||||||
2025-02-19 | 79.720001220703 | 79.980003356934 | 79.680000305176 | 79.970001220703 | 79.970001220703 | 69700 | 0.37650985267168 | -0.087532441860327 | ||
2025-02-20 | 79.900001525879 | 80 | 79.550003051758 | 79.860000610352 | 79.860000610352 | 62900 | -0.56249618530273 | -0.050063723108174 | ||
2025-02-20 | -0.13755234296918 | |||||||||
2025-02-20 | 79.900001525879 | 80 | 79.550003051758 | 79.860000610352 | 79.860000610352 | 62900 | -0.56249618530273 | 0.16278143303836 | ||
2025-02-21 | 0.16278143303836 | |||||||||
2025-02-21 | 79.98999786377 | 79.98999786377 | 79 | 79.099998474121 | 79.099998474121 | 55700 | -1.2376520692694 | -1.1126383465645 | ||
2025-02-21 | -1.1126383465645 | |||||||||
2025-02-21 | 79.98999786377 | 79.98999786377 | 79 | 79.099998474121 | 79.099998474121 | 55700 | -1.2376520692694 | 0.1896353081827 | ||
2025-02-24 | 0.1896353081827 | |||||||||
2025-02-24 | 79.25 | 79.339996337891 | 78.73999786377 | 78.849998474121 | 78.849998474121 | 98600 | -0.7562370832056 | -0.50473378659799 | ||
2025-02-24 | -0.50473378659799 | |||||||||
2025-02-24 | 79.25 | 79.339996337891 | 78.73999786377 | 78.849998474121 | 78.849998474121 | 98600 | -0.7562370832056 | 0.35510308778099 | ||
2025-02-25 | 0.35510308778099 | |||||||||
2025-02-25 | 79.129997253418 | 79.190002441406 | 78.480003356934 | 78.889999389648 | 78.889999389648 | 69600 | -0.89657666698267 | -0.30329568065184 | ||
2025-02-25 | -0.30329568065184 | |||||||||
2025-02-25 | 79.129997253418 | 79.190002441406 | 78.480003356934 | 78.889999389648 | 78.889999389648 | 69600 | -0.89657666698267 | 0.076052172718888 | ||
2025-02-26 | 0.076052172718888 | |||||||||
2025-02-26 | 78.949996948242 | 79.470001220703 | 78.779998779297 | 78.919998168945 | 78.919998168945 | 50200 | -0.86825522940409 | -0.03799718867189 | ||
2025-02-26 | 78.949996948242 | 79.470001220703 | 78.779998779297 | 78.919998168945 | 78.919998168945 | 50200 | -0.86825522940409 | -0.063349497621956 | ||
2025-02-27 | 78.870002746582 | 78.98999786377 | 78 | 78 | 78 | 98100 | -1.2533205349327 | -1.1030844634017 | ||
2025-02-27 | -1.2032894046405 | |||||||||
2025-02-27 | 78.870002746582 | 78.98999786377 | 78 | 78 | 78 | 98100 | -1.2533205349327 | 0 | ||
2025-02-28 | 78 | 78.639999389648 | 77.650001525879 | 78.550003051758 | 78.550003051758 | 72600 | 1.2749489302194 | 0.70513211763823 | ||
2025-02-28 | 78 | 78.639999389648 | 77.650001525879 | 78.550003051758 | 78.550003051758 | 72600 | 1.2749489302194 | 0.56014614247921 | ||
2025-03-03 | 1.2692280304738 | |||||||||
2025-03-03 | 78.98999786377 | 79.150001525879 | 77.620002746582 | 78.01000213623 | 78.01000213623 | 98700 | -1.9330369548971 | -1.2406579998005 | ||
2025-03-03 | 78.98999786377 | 79.150001525879 | 77.620002746582 | 78.01000213623 | 78.01000213623 | 98700 | -1.9330369548971 | -0.49993510956118 | ||
2025-03-04 | 77.620002746582 | 78.300003051758 | 76.930000305176 | 77.529998779297 | 77.529998779297 | 99700 | -1.7496841547713 | -0.11595460461269 | ||
2025-03-04 | -1.8483341232527 | |||||||||
2025-03-04 | 77.620002746582 | 78.300003051758 | 76.930000305176 | 77.529998779297 | 77.529998779297 | 99700 | -1.7496841547713 | 0.28376270368506 | ||
2025-03-05 | 77.75 | 78.610000610352 | 77.559997558594 | 78.5 | 78.5 | 65000 | 1.3537945910385 | 0.96463022508038 | ||
2025-03-05 | 1.2511301895727 | |||||||||
2025-03-05 | 77.75 | 78.610000610352 | 77.559997558594 | 78.5 | 78.5 | 65000 | 1.3537945910385 | -0.80254427187002 | ||
2025-03-06 | 77.870002746582 | 78.25 | 77.360000610352 | 77.5 | 77.5 | 65400 | -1.1373794116913 | -0.47515440289139 | ||
2025-03-06 | -1.2738853503185 | |||||||||
2025-03-06 | 77.870002746582 | 78.25 | 77.360000610352 | 77.5 | 77.5 | 65400 | -1.1373794116913 | 0 | ||
2025-03-07 | 77.5 | 78.069999694824 | 77.099998474121 | 78 | 78 | 96000 | 1.2581079635543 | 0.64516129032257 | ||
2025-03-07 | 0.64516129032257 | |||||||||
2025-03-07 | 77.5 | 78.069999694824 | 77.099998474121 | 78 | 78 | 96000 | 1.2581079635543 | -0.98717518341846 | ||
2025-03-10 | 77.230003356934 | 77.26000213623 | 76 | 76.410003662109 | 76.410003662109 | 183900 | -1.630859566906 | -1.0617631220789 | ||
2025-03-10 | -2.0384568434495 |
iShares Core 80/20 Aggressive A is a ETF listed on the NYSEArca, trading under the symbol AOA. The asset is currently priced at 76.41 USD. This provides an important snapshot of its current market position within the ETF sector.
During the most recent trading session on the NYSEArca, iShares Core 80/20 Aggressive A had recently a daily price range from 76 to 77.264 USD. These fluctuations are typical for assets in the ETF market and reflect current market conditions.
Throughout the day, iShares Core 80/20 Aggressive A has seen price movements ranging from 76 to 77.264 USD. This daily volatility reflects the dynamics of the market and the interaction of various market participants. Regular price fluctuations are a standard part of trading for this type of asset on the NYSEArca.
Traded on the NYSEArca, iShares Core 80/20 Aggressive A is a significant player in the ETF category. Investors can observe the recent price activity, with the asset trading at 76.41 USD and a daily range that has varied between 76 and 77.264 USD.
As a listed ETF on the NYSEArca, AOA continues to play a role in daily market activities. Its current price of 76.41 USD is supported by a typical trading range, and market participants can observe how external factors may influence its movement during the day. In conclusion, iShares Core 80/20 Aggressive A remains a noteworthy ETF on the NYSEArca. Its recent price of 76.41 USD, combined with daily highs and lows ranging from 76 to 77.264 USD, offers a view of its activity on the exchange.