3605 lines
318 KiB
Plaintext
3605 lines
318 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2010-08-06,14.0,14.079999923706055,12.989999771118164,13.0,10678500.0
|
|
2010-08-09,14.0,14.0,13.699999809265137,14.0,1819500.0
|
|
2010-08-10,13.600000381469727,13.84000015258789,13.579999923706055,13.770000457763672,1579300.0
|
|
2010-08-11,12.75,13.380000114440918,12.449999809265137,13.25,2588200.0
|
|
2010-08-12,12.390000343322754,12.510000228881836,12.100000381469727,12.260000228881836,1780300.0
|
|
2010-08-13,12.0,12.529999732971191,11.850000381469727,12.25,957600.0
|
|
2010-08-16,11.779999732971191,12.229999542236328,11.6899995803833,11.789999961853027,551600.0
|
|
2010-08-17,12.220000267028809,12.300000190734863,11.75,11.859999656677246,1086700.0
|
|
2010-08-18,12.0,12.600000381469727,12.0,12.079999923706055,1010600.0
|
|
2010-08-19,11.550000190734863,12.100000381469727,11.3100004196167,11.949999809265137,746000.0
|
|
2010-08-20,11.149999618530273,11.5,11.029999732971191,11.449999809265137,450600.0
|
|
2010-08-23,10.979999542236328,11.5,10.460000038146973,11.279999732971191,761800.0
|
|
2010-08-24,10.680000305175781,11.300000190734863,10.5,10.760000228881836,746700.0
|
|
2010-08-25,10.75,11.130000114440918,10.229999542236328,10.5,1112200.0
|
|
2010-08-26,11.0,11.149999618530273,10.800000190734863,10.9399995803833,581400.0
|
|
2010-08-27,11.109999656677246,11.489999771118164,10.989999771118164,11.149999618530273,370900.0
|
|
2010-08-30,11.100000381469727,11.270000457763672,11.010000228881836,11.010000228881836,226900.0
|
|
2010-08-31,11.079999923706055,11.229999542236328,10.869999885559082,11.010000228881836,236000.0
|
|
2010-09-01,11.729999542236328,11.949999809265137,10.760000228881836,11.079999923706055,412800.0
|
|
2010-09-02,11.869999885559082,11.90999984741211,11.079999923706055,11.079999923706055,98500.0
|
|
2010-09-03,11.890000343322754,12.319999694824219,11.579999923706055,11.899999618530273,231400.0
|
|
2010-09-07,12.029999732971191,12.359999656677246,11.779999732971191,12.0,468400.0
|
|
2010-09-08,12.15999984741211,12.180000305175781,11.420000076293945,11.489999771118164,1483700.0
|
|
2010-09-09,11.899999618530273,12.630000114440918,11.510000228881836,12.210000038146973,235600.0
|
|
2010-09-10,11.979999542236328,12.130000114440918,11.8100004196167,11.979999542236328,362900.0
|
|
2010-09-13,11.9399995803833,12.239999771118164,11.84000015258789,12.09000015258789,303900.0
|
|
2010-09-14,12.239999771118164,12.25,11.850000381469727,11.850000381469727,250600.0
|
|
2010-09-15,12.470000267028809,12.920000076293945,12.350000381469727,12.520000457763672,561100.0
|
|
2010-09-16,12.020000457763672,12.640000343322754,12.010000228881836,12.460000038146973,323300.0
|
|
2010-09-17,12.079999923706055,12.25,11.819999694824219,12.010000228881836,252300.0
|
|
2010-09-20,12.6899995803833,12.970000267028809,12.100000381469727,12.210000038146973,404100.0
|
|
2010-09-21,12.510000228881836,12.850000381469727,12.359999656677246,12.609999656677246,178800.0
|
|
2010-09-22,12.180000305175781,12.600000381469727,12.010000228881836,12.399999618530273,184600.0
|
|
2010-09-23,12.0,12.489999771118164,11.890000343322754,12.0,320800.0
|
|
2010-09-24,12.220000267028809,12.369999885559082,11.819999694824219,12.100000381469727,146900.0
|
|
2010-09-27,12.25,12.390000343322754,12.020000457763672,12.170000076293945,186600.0
|
|
2010-09-28,12.609999656677246,12.619999885559082,12.109999656677246,12.210000038146973,168800.0
|
|
2010-09-29,12.550000190734863,12.880000114440918,12.489999771118164,12.630000114440918,238500.0
|
|
2010-09-30,12.390000343322754,12.949999809265137,12.260000228881836,12.619999885559082,196800.0
|
|
2010-10-01,12.359999656677246,12.770000457763672,12.260000228881836,12.470000267028809,170500.0
|
|
2010-10-04,12.350000381469727,12.710000038146973,12.25,12.380000114440918,140700.0
|
|
2010-10-05,12.350000381469727,12.6899995803833,12.220000267028809,12.430000305175781,256900.0
|
|
2010-10-06,12.470000267028809,12.489999771118164,12.130000114440918,12.319999694824219,90400.0
|
|
2010-10-07,11.850000381469727,12.5,11.609999656677246,12.5,252800.0
|
|
2010-10-08,11.979999542236328,12.109999656677246,11.720000267028809,11.800000190734863,251900.0
|
|
2010-10-11,12.050000190734863,12.149999618530273,11.90999984741211,11.949999809265137,63700.0
|
|
2010-10-12,12.300000190734863,12.300000190734863,11.90999984741211,12.010000228881836,59600.0
|
|
2010-10-13,12.069999694824219,12.329999923706055,12.020000457763672,12.3100004196167,222000.0
|
|
2010-10-14,12.149999618530273,12.229999542236328,12.0,12.069999694824219,223700.0
|
|
2010-10-15,11.9399995803833,12.350000381469727,11.859999656677246,12.350000381469727,396200.0
|
|
2010-10-18,12.239999771118164,12.289999961853027,11.649999618530273,11.960000038146973,53500.0
|
|
2010-10-19,12.109999656677246,12.25,12.010000228881836,12.0600004196167,130100.0
|
|
2010-10-20,12.199999809265137,12.449999809265137,11.520000457763672,12.170000076293945,124800.0
|
|
2010-10-21,12.25,12.399999618530273,12.109999656677246,12.109999656677246,58800.0
|
|
2010-10-22,12.329999923706055,12.609999656677246,12.180000305175781,12.199999809265137,94200.0
|
|
2010-10-25,12.369999885559082,12.59000015258789,12.199999809265137,12.199999809265137,128300.0
|
|
2010-10-26,12.279999732971191,12.489999771118164,11.90999984741211,12.25,186100.0
|
|
2010-10-27,12.770000457763672,12.800000190734863,12.279999732971191,12.279999732971191,263800.0
|
|
2010-10-28,13.1899995803833,13.350000381469727,12.600000381469727,12.819999694824219,409900.0
|
|
2010-10-29,13.1899995803833,13.470000267028809,12.880000114440918,13.15999984741211,434600.0
|
|
2010-11-01,12.6899995803833,13.5,12.5600004196167,13.270000457763672,432100.0
|
|
2010-11-02,13.270000457763672,13.430000305175781,12.470000267028809,12.899999618530273,300900.0
|
|
2010-11-03,13.640000343322754,13.800000190734863,13.109999656677246,13.210000038146973,359900.0
|
|
2010-11-04,13.970000267028809,14.0,13.529999732971191,13.739999771118164,274600.0
|
|
2010-11-05,13.970000267028809,14.0,13.640000343322754,13.899999618530273,175600.0
|
|
2010-11-08,13.770000457763672,14.0,13.609999656677246,14.0,179900.0
|
|
2010-11-09,13.630000114440918,13.949999809265137,13.199999809265137,13.720000267028809,269800.0
|
|
2010-11-10,13.319999694824219,13.729999542236328,13.050000190734863,13.600000381469727,172300.0
|
|
2010-11-11,12.859999656677246,13.199999809265137,12.579999923706055,13.199999809265137,317200.0
|
|
2010-11-12,12.819999694824219,13.079999923706055,12.640000343322754,12.6899995803833,115700.0
|
|
2010-11-15,12.979999542236328,13.140000343322754,12.779999732971191,12.899999618530273,51800.0
|
|
2010-11-16,12.84000015258789,13.270000457763672,12.630000114440918,12.729999542236328,206500.0
|
|
2010-11-17,12.800000190734863,12.899999618530273,12.760000228881836,12.800000190734863,67600.0
|
|
2010-11-18,12.899999618530273,13.0,12.609999656677246,13.0,118700.0
|
|
2010-11-19,12.899999618530273,12.899999618530273,12.699999809265137,12.890000343322754,74300.0
|
|
2010-11-22,12.989999771118164,13.319999694824219,12.84000015258789,12.850000381469727,117700.0
|
|
2010-11-23,12.800000190734863,12.899999618530273,12.699999809265137,12.800000190734863,440000.0
|
|
2010-11-24,12.65999984741211,12.930000305175781,12.5,12.880000114440918,250000.0
|
|
2010-11-26,12.829999923706055,12.930000305175781,12.5600004196167,12.5600004196167,348500.0
|
|
2010-11-29,12.729999542236328,13.109999656677246,12.600000381469727,12.8100004196167,270100.0
|
|
2010-11-30,12.579999923706055,12.84000015258789,12.3100004196167,12.600000381469727,288700.0
|
|
2010-12-01,13.260000228881836,13.460000038146973,12.600000381469727,12.739999771118164,682100.0
|
|
2010-12-02,13.979999542236328,14.0,13.15999984741211,13.350000381469727,273800.0
|
|
2010-12-03,16.139999389648438,17.280000686645508,13.779999732971191,13.979999542236328,948600.0
|
|
2010-12-06,15.9399995803833,16.389999389648438,15.40999984741211,16.0,489300.0
|
|
2010-12-07,16.3700008392334,16.43000030517578,15.729999542236328,16.0,600800.0
|
|
2010-12-08,18.440000534057617,18.799999237060547,16.799999237060547,16.799999237060547,1371000.0
|
|
2010-12-09,19.1299991607666,20.43000030517578,18.780000686645508,18.780000686645508,1187500.0
|
|
2010-12-10,19.950000762939453,20.200000762939453,18.40999984741211,19.200000762939453,457800.0
|
|
2010-12-13,18.860000610351562,20.0,18.549999237060547,20.0,432800.0
|
|
2010-12-14,18.729999542236328,19.3799991607666,18.280000686645508,18.899999618530273,689900.0
|
|
2010-12-15,18.329999923706055,19.0,18.09000015258789,18.700000762939453,437000.0
|
|
2010-12-16,18.440000534057617,18.670000076293945,18.190000534057617,18.420000076293945,447800.0
|
|
2010-12-17,18.110000610351562,18.68000030517578,18.0,18.510000228881836,371100.0
|
|
2010-12-20,18.600000381469727,19.299999237060547,18.049999237060547,18.15999984741211,446700.0
|
|
2010-12-21,19.25,20.0,18.600000381469727,18.860000610351562,584100.0
|
|
2010-12-22,20.25,21.56999969482422,19.709999084472656,19.709999084472656,1489000.0
|
|
2010-12-23,20.09000015258789,20.200000762939453,19.579999923706055,20.200000762939453,466000.0
|
|
2010-12-27,20.200000762939453,20.280000686645508,19.700000762939453,20.0,98500.0
|
|
2010-12-28,20.290000915527344,20.809999465942383,20.0,20.459999084472656,137300.0
|
|
2010-12-29,20.709999084472656,20.709999084472656,20.40999984741211,20.6200008392334,139000.0
|
|
2010-12-30,20.700000762939453,20.8799991607666,20.6200008392334,20.729999542236328,76800.0
|
|
2010-12-31,20.93000030517578,21.100000381469727,20.420000076293945,20.600000381469727,94400.0
|
|
2011-01-03,21.43000030517578,21.520000457763672,20.639999389648438,21.200000762939453,256100.0
|
|
2011-01-04,22.010000228881836,22.75,21.170000076293945,21.899999618530273,952100.0
|
|
2011-01-05,23.3799991607666,23.600000381469727,21.68000030517578,21.8700008392334,846400.0
|
|
2011-01-06,23.239999771118164,23.799999237060547,22.760000228881836,23.729999542236328,453100.0
|
|
2011-01-07,22.920000076293945,23.329999923706055,22.68000030517578,23.329999923706055,300900.0
|
|
2011-01-10,23.420000076293945,23.610000610351562,22.700000762939453,22.75,254100.0
|
|
2011-01-11,24.0,24.06999969482422,23.6299991607666,23.81999969482422,278200.0
|
|
2011-01-12,23.600000381469727,24.579999923706055,23.280000686645508,24.5,303000.0
|
|
2011-01-13,23.329999923706055,23.860000610351562,22.989999771118164,23.860000610351562,250500.0
|
|
2011-01-14,23.389999389648438,23.43000030517578,22.850000381469727,23.329999923706055,183200.0
|
|
2011-01-18,23.579999923706055,23.690000534057617,23.280000686645508,23.31999969482422,290500.0
|
|
2011-01-19,22.959999084472656,23.790000915527344,22.520000457763672,23.600000381469727,416400.0
|
|
2011-01-20,21.670000076293945,22.75,21.489999771118164,22.75,745900.0
|
|
2011-01-21,21.969999313354492,22.93000030517578,21.639999389648438,22.149999618530273,678800.0
|
|
2011-01-24,22.649999618530273,22.760000228881836,22.0,22.059999465942383,486900.0
|
|
2011-01-25,24.280000686645508,26.18000030517578,22.649999618530273,22.649999618530273,1725100.0
|
|
2011-01-26,25.989999771118164,26.459999084472656,24.0,24.709999084472656,1558000.0
|
|
2011-01-27,26.079999923706055,26.84000015258789,25.5,26.360000610351562,719400.0
|
|
2011-01-28,24.56999969482422,26.049999237060547,24.25,26.0,1013900.0
|
|
2011-01-31,25.739999771118164,25.84000015258789,24.610000610351562,24.809999465942383,668400.0
|
|
2011-02-01,27.229999542236328,27.3700008392334,25.81999969482422,26.479999542236328,875000.0
|
|
2011-02-02,27.190000534057617,27.6299991607666,26.030000686645508,27.479999542236328,624700.0
|
|
2011-02-03,27.200000762939453,28.25,26.989999771118164,27.75,487300.0
|
|
2011-02-04,27.350000381469727,27.579999923706055,27.100000381469727,27.540000915527344,182800.0
|
|
2011-02-07,26.309999465942383,27.100000381469727,26.149999618530273,26.93000030517578,1620600.0
|
|
2011-02-08,26.3799991607666,26.649999618530273,26.1200008392334,26.420000076293945,707600.0
|
|
2011-02-09,26.540000915527344,26.969999313354492,25.809999465942383,26.299999237060547,349600.0
|
|
2011-02-10,26.170000076293945,27.200000762939453,25.899999618530273,27.059999465942383,585400.0
|
|
2011-02-11,25.270000457763672,26.6200008392334,25.200000762939453,26.110000610351562,1321800.0
|
|
2011-02-14,25.440000534057617,25.950000762939453,25.0,25.950000762939453,1661400.0
|
|
2011-02-15,25.010000228881836,26.190000534057617,24.200000762939453,24.719999313354492,1819600.0
|
|
2011-02-16,26.93000030517578,27.799999237060547,25.40999984741211,25.469999313354492,3625200.0
|
|
2011-02-17,27.309999465942383,27.649999618530273,26.700000762939453,27.299999237060547,1294100.0
|
|
2011-02-18,29.299999237060547,30.739999771118164,27.40999984741211,27.6200008392334,2766000.0
|
|
2011-02-22,29.450000762939453,31.780000686645508,28.299999237060547,28.8799991607666,2040900.0
|
|
2011-02-23,28.40999984741211,30.09000015258789,27.809999465942383,29.899999618530273,1330900.0
|
|
2011-02-24,29.1200008392334,29.290000915527344,28.100000381469727,28.3700008392334,901800.0
|
|
2011-02-25,30.549999237060547,30.809999465942383,29.350000381469727,29.540000915527344,1150600.0
|
|
2011-02-28,31.950000762939453,32.36000061035156,30.5,31.450000762939453,2340300.0
|
|
2011-03-01,29.979999542236328,33.869998931884766,29.829999923706055,32.11000061035156,2069000.0
|
|
2011-03-02,29.25,30.709999084472656,29.010000228881836,30.0,1435900.0
|
|
2011-03-03,31.170000076293945,31.690000534057617,29.469999313354492,30.540000915527344,1790900.0
|
|
2011-03-04,30.75,31.770000457763672,30.389999389648438,31.5,1226700.0
|
|
2011-03-07,29.15999984741211,31.709999084472656,28.15999984741211,31.709999084472656,2471600.0
|
|
2011-03-08,28.709999084472656,29.790000915527344,28.40999984741211,29.010000228881836,1274200.0
|
|
2011-03-09,27.780000686645508,29.649999618530273,27.579999923706055,29.299999237060547,1095000.0
|
|
2011-03-10,26.510000228881836,27.440000534057617,25.31999969482422,26.34000015258789,1860000.0
|
|
2011-03-11,27.459999084472656,27.6299991607666,26.1299991607666,26.18000030517578,774500.0
|
|
2011-03-14,25.829999923706055,26.75,24.8700008392334,26.479999542236328,1910100.0
|
|
2011-03-15,26.280000686645508,26.450000762939453,24.31999969482422,25.0,1323800.0
|
|
2011-03-16,25.940000534057617,27.1200008392334,25.389999389648438,26.270000457763672,1121800.0
|
|
2011-03-17,26.940000534057617,27.950000762939453,26.1200008392334,26.59000015258789,1765700.0
|
|
2011-03-18,27.549999237060547,27.799999237060547,27.280000686645508,27.739999771118164,1128800.0
|
|
2011-03-21,27.850000381469727,28.329999923706055,27.610000610351562,27.979999542236328,1071800.0
|
|
2011-03-22,27.219999313354492,27.93000030517578,27.020000457763672,27.610000610351562,812100.0
|
|
2011-03-23,27.06999969482422,27.459999084472656,26.420000076293945,27.149999618530273,802200.0
|
|
2011-03-24,28.299999237060547,28.399999618530273,27.3799991607666,28.200000762939453,1300600.0
|
|
2011-03-25,27.8799991607666,28.690000534057617,27.799999237060547,28.6299991607666,529900.0
|
|
2011-03-28,28.690000534057617,29.229999542236328,27.459999084472656,28.25,1904900.0
|
|
2011-03-29,31.290000915527344,31.68000030517578,28.459999084472656,28.459999084472656,3422600.0
|
|
2011-03-30,31.3799991607666,32.54999923706055,30.6200008392334,31.760000228881836,2708400.0
|
|
2011-03-31,29.969999313354492,31.110000610351562,29.81999969482422,30.670000076293945,15714900.0
|
|
2011-04-01,30.59000015258789,30.739999771118164,29.969999313354492,30.350000381469727,3383300.0
|
|
2011-04-04,31.1299991607666,31.260000228881836,30.06999969482422,30.8799991607666,1895600.0
|
|
2011-04-05,31.989999771118164,32.40999984741211,30.600000381469727,31.3700008392334,2591400.0
|
|
2011-04-06,33.2599983215332,33.75,32.04999923706055,32.68000030517578,4436300.0
|
|
2011-04-07,32.939998626708984,33.810001373291016,32.25,33.650001525878906,1527100.0
|
|
2011-04-08,32.619998931884766,34.79999923706055,32.18000030517578,34.40999984741211,7956600.0
|
|
2011-04-11,32.209999084472656,33.84000015258789,31.899999618530273,33.5,2965700.0
|
|
2011-04-12,31.020000457763672,32.119998931884766,30.799999237060547,31.799999237060547,1830300.0
|
|
2011-04-13,31.540000915527344,31.899999618530273,31.049999237060547,31.709999084472656,994100.0
|
|
2011-04-14,32.20000076293945,32.369998931884766,30.860000610351562,31.43000030517578,942300.0
|
|
2011-04-15,32.34000015258789,32.88999938964844,32.06999969482422,32.290000915527344,999900.0
|
|
2011-04-18,31.739999771118164,32.09000015258789,30.799999237060547,31.600000381469727,886200.0
|
|
2011-04-19,31.450000762939453,32.0,31.100000381469727,31.989999771118164,555400.0
|
|
2011-04-20,33.560001373291016,33.59000015258789,31.459999084472656,32.29999923706055,1626700.0
|
|
2011-04-21,33.459999084472656,34.25,32.90999984741211,34.13999938964844,961500.0
|
|
2011-04-25,33.459999084472656,33.95000076293945,33.18000030517578,33.5,496000.0
|
|
2011-04-26,34.18000030517578,34.5,33.5,34.38999938964844,1177800.0
|
|
2011-04-27,33.41999816894531,34.5,32.880001068115234,34.5,986700.0
|
|
2011-04-28,33.06999969482422,33.880001068115234,32.349998474121094,33.72999954223633,857300.0
|
|
2011-04-29,33.400001525878906,35.31999969482422,32.939998626708984,33.33000183105469,1529800.0
|
|
2011-05-02,33.040000915527344,34.0,32.68000030517578,33.9900016784668,867600.0
|
|
2011-05-03,31.799999237060547,33.380001068115234,31.610000610351562,33.09000015258789,1849500.0
|
|
2011-05-04,31.809999465942383,32.349998474121094,30.459999084472656,32.20000076293945,2369600.0
|
|
2011-05-05,31.0,31.959999084472656,30.610000610351562,31.40999984741211,2143900.0
|
|
2011-05-06,30.899999618530273,31.940000534057617,30.799999237060547,31.270000457763672,1443800.0
|
|
2011-05-09,31.020000457763672,31.719999313354492,30.649999618530273,31.0,1134400.0
|
|
2011-05-10,30.1200008392334,31.139999389648438,29.889999389648438,31.010000228881836,1485200.0
|
|
2011-05-11,29.0,30.520000457763672,28.149999618530273,30.0,3538700.0
|
|
2011-05-12,29.84000015258789,30.0,28.5,28.729999542236328,1482600.0
|
|
2011-05-13,29.360000610351562,30.850000381469727,29.290000915527344,29.90999984741211,1539600.0
|
|
2011-05-16,27.65999984741211,29.75,27.489999771118164,29.6299991607666,2228700.0
|
|
2011-05-17,27.760000228881836,28.200000762939453,26.549999237060547,27.309999465942383,1689500.0
|
|
2011-05-18,28.719999313354492,29.350000381469727,27.790000915527344,27.799999237060547,1215700.0
|
|
2011-05-19,28.31999969482422,28.719999313354492,27.850000381469727,28.420000076293945,1521100.0
|
|
2011-05-20,28.860000610351562,29.549999237060547,28.34000015258789,28.420000076293945,1921800.0
|
|
2011-05-23,27.3700008392334,28.760000228881836,27.299999237060547,28.760000228881836,1526000.0
|
|
2011-05-24,27.209999084472656,27.75,26.049999237060547,27.3700008392334,2827700.0
|
|
2011-05-25,27.219999313354492,27.31999969482422,26.700000762939453,27.15999984741211,1972600.0
|
|
2011-05-26,28.549999237060547,29.5,27.100000381469727,27.420000076293945,4410400.0
|
|
2011-05-27,28.3799991607666,29.450000762939453,28.31999969482422,28.899999618530273,1710200.0
|
|
2011-05-31,28.530000686645508,29.100000381469727,27.90999984741211,29.0,1216400.0
|
|
2011-06-01,27.100000381469727,28.520000457763672,27.010000228881836,28.260000228881836,1580900.0
|
|
2011-06-02,26.510000228881836,27.489999771118164,26.1200008392334,27.280000686645508,1488800.0
|
|
2011-06-03,26.700000762939453,26.920000076293945,25.670000076293945,26.030000686645508,2328500.0
|
|
2011-06-06,26.549999237060547,27.450000762939453,26.440000534057617,26.950000762939453,1773000.0
|
|
2011-06-07,26.579999923706055,27.09000015258789,26.489999771118164,26.729999542236328,934300.0
|
|
2011-06-08,25.450000762939453,26.459999084472656,25.25,26.459999084472656,1961900.0
|
|
2011-06-09,25.1200008392334,25.639999389648438,24.059999465942383,25.450000762939453,3590400.0
|
|
2011-06-10,24.34000015258789,25.329999923706055,24.25,24.780000686645508,1706900.0
|
|
2011-06-13,24.1299991607666,24.549999237060547,24.040000915527344,24.520000457763672,968600.0
|
|
2011-06-14,25.389999389648438,25.809999465942383,24.350000381469727,24.350000381469727,1508800.0
|
|
2011-06-15,24.010000228881836,24.899999618530273,23.889999389648438,24.530000686645508,1414600.0
|
|
2011-06-16,24.299999237060547,24.969999313354492,23.790000915527344,24.299999237060547,1098700.0
|
|
2011-06-17,22.649999618530273,24.899999618530273,22.34000015258789,24.729999542236328,2692800.0
|
|
2011-06-20,22.850000381469727,23.510000228881836,22.3700008392334,22.56999969482422,1561300.0
|
|
2011-06-21,23.540000915527344,23.809999465942383,22.940000534057617,23.0,791400.0
|
|
2011-06-22,23.200000762939453,23.639999389648438,23.1299991607666,23.43000030517578,887600.0
|
|
2011-06-23,23.40999984741211,23.5,22.3700008392334,22.850000381469727,1119900.0
|
|
2011-06-24,23.459999084472656,24.139999389648438,23.25,23.489999771118164,954400.0
|
|
2011-06-27,23.670000076293945,23.739999771118164,22.979999542236328,23.25,1017900.0
|
|
2011-06-28,25.18000030517578,25.399999618530273,23.709999084472656,23.969999313354492,1588500.0
|
|
2011-06-29,25.309999465942383,26.020000457763672,24.950000762939453,25.520000457763672,1338100.0
|
|
2011-06-30,26.729999542236328,26.940000534057617,25.170000076293945,25.260000228881836,1875300.0
|
|
2011-07-01,27.510000228881836,27.65999984741211,26.530000686645508,26.940000534057617,1778200.0
|
|
2011-07-05,26.90999984741211,27.459999084472656,26.579999923706055,27.40999984741211,928500.0
|
|
2011-07-06,26.399999618530273,26.860000610351562,26.0,26.860000610351562,727200.0
|
|
2011-07-07,26.540000915527344,27.079999923706055,26.270000457763672,26.739999771118164,1872600.0
|
|
2011-07-08,26.06999969482422,26.479999542236328,25.579999923706055,26.309999465942383,1045600.0
|
|
2011-07-11,25.010000228881836,25.540000915527344,24.719999313354492,25.440000534057617,1226100.0
|
|
2011-07-12,23.209999084472656,24.899999618530273,22.8799991607666,24.899999618530273,2453600.0
|
|
2011-07-13,22.760000228881836,23.530000686645508,22.549999237060547,23.530000686645508,2161300.0
|
|
2011-07-14,22.100000381469727,23.170000076293945,22.010000228881836,22.829999923706055,2118300.0
|
|
2011-07-15,21.690000534057617,22.280000686645508,21.5,22.280000686645508,2208100.0
|
|
2011-07-18,21.170000076293945,21.690000534057617,20.93000030517578,21.56999969482422,2250200.0
|
|
2011-07-19,22.100000381469727,22.40999984741211,21.5,21.5,2137400.0
|
|
2011-07-20,22.059999465942383,23.1200008392334,22.0,22.25,1918900.0
|
|
2011-07-21,21.719999313354492,22.489999771118164,21.239999771118164,22.25,2674600.0
|
|
2011-07-22,22.739999771118164,22.81999969482422,21.40999984741211,21.579999923706055,2874600.0
|
|
2011-07-25,21.81999969482422,22.639999389648438,21.670000076293945,22.31999969482422,1659100.0
|
|
2011-07-26,22.020000457763672,22.360000610351562,21.5,21.700000762939453,1757200.0
|
|
2011-07-27,20.520000457763672,21.889999389648438,20.290000915527344,21.68000030517578,3040300.0
|
|
2011-07-28,20.540000915527344,21.219999313354492,20.31999969482422,20.360000610351562,2055000.0
|
|
2011-07-29,19.780000686645508,20.040000915527344,16.989999771118164,18.0,12657200.0
|
|
2011-08-01,19.309999465942383,20.229999542236328,18.489999771118164,19.979999542236328,3352100.0
|
|
2011-08-02,18.790000915527344,19.34000015258789,18.709999084472656,18.979999542236328,4290800.0
|
|
2011-08-03,19.100000381469727,19.270000457763672,18.260000228881836,18.709999084472656,2373000.0
|
|
2011-08-04,17.09000015258789,18.8700008392334,17.059999465942383,18.770000457763672,3061700.0
|
|
2011-08-05,14.920000076293945,17.81999969482422,14.6899995803833,17.170000076293945,4395500.0
|
|
2011-08-08,14.029999732971191,14.630000114440918,13.210000038146973,13.579999923706055,6636700.0
|
|
2011-08-09,16.610000610351562,16.6200008392334,14.4399995803833,14.449999809265137,5025000.0
|
|
2011-08-10,16.350000381469727,17.030000686645508,15.819999694824219,16.780000686645508,4274200.0
|
|
2011-08-11,18.5,18.850000381469727,16.440000534057617,16.479999542236328,4311300.0
|
|
2011-08-12,18.010000228881836,18.8799991607666,17.920000076293945,18.729999542236328,1462900.0
|
|
2011-08-15,18.690000534057617,18.739999771118164,18.09000015258789,18.489999771118164,910000.0
|
|
2011-08-16,18.040000915527344,18.559999465942383,17.780000686645508,18.489999771118164,881200.0
|
|
2011-08-17,17.739999771118164,18.40999984741211,17.440000534057617,18.260000228881836,1048200.0
|
|
2011-08-18,16.670000076293945,17.479999542236328,16.139999389648438,17.3799991607666,1294800.0
|
|
2011-08-19,15.9399995803833,16.8799991607666,15.850000381469727,16.6299991607666,1076000.0
|
|
2011-08-22,16.110000610351562,17.06999969482422,16.0,16.690000534057617,792400.0
|
|
2011-08-23,16.90999984741211,16.959999084472656,15.949999809265137,16.450000762939453,1354900.0
|
|
2011-08-24,16.65999984741211,17.110000610351562,16.239999771118164,16.770000457763672,698100.0
|
|
2011-08-25,16.06999969482422,17.329999923706055,16.049999237060547,16.579999923706055,775000.0
|
|
2011-08-26,16.520000457763672,16.6200008392334,15.949999809265137,16.049999237060547,794500.0
|
|
2011-08-29,17.15999984741211,17.290000915527344,16.770000457763672,16.969999313354492,1023900.0
|
|
2011-08-30,16.739999771118164,17.149999618530273,16.579999923706055,17.100000381469727,868700.0
|
|
2011-08-31,16.290000915527344,17.280000686645508,15.960000038146973,16.780000686645508,955200.0
|
|
2011-09-01,16.530000686645508,17.079999923706055,16.020000457763672,16.280000686645508,1477900.0
|
|
2011-09-02,16.40999984741211,16.559999465942383,15.899999618530273,16.020000457763672,811400.0
|
|
2011-09-06,15.899999618530273,16.389999389648438,15.510000228881836,15.819999694824219,1119000.0
|
|
2011-09-07,17.479999542236328,17.56999969482422,16.530000686645508,16.6299991607666,1578600.0
|
|
2011-09-08,17.170000076293945,17.770000457763672,17.0,17.479999542236328,559900.0
|
|
2011-09-09,16.530000686645508,17.450000762939453,16.209999084472656,16.989999771118164,969500.0
|
|
2011-09-12,17.209999084472656,17.270000457763672,16.219999313354492,16.229999542236328,1001000.0
|
|
2011-09-13,18.110000610351562,18.280000686645508,17.1200008392334,17.200000762939453,1507100.0
|
|
2011-09-14,19.100000381469727,19.290000915527344,18.350000381469727,18.5,2050500.0
|
|
2011-09-15,20.290000915527344,20.5,19.5,19.739999771118164,2819100.0
|
|
2011-09-16,19.860000610351562,21.209999084472656,19.59000015258789,20.489999771118164,1638300.0
|
|
2011-09-19,18.700000762939453,19.540000915527344,18.059999465942383,19.530000686645508,1773100.0
|
|
2011-09-20,17.93000030517578,18.889999389648438,17.860000610351562,18.760000228881836,1208100.0
|
|
2011-09-21,17.1200008392334,18.3700008392334,17.09000015258789,18.09000015258789,1405600.0
|
|
2011-09-22,16.860000610351562,16.940000534057617,15.710000038146973,16.690000534057617,1936300.0
|
|
2011-09-23,16.81999969482422,17.040000915527344,16.530000686645508,16.579999923706055,1651300.0
|
|
2011-09-26,16.600000381469727,17.1200008392334,16.209999084472656,16.899999618530273,1538600.0
|
|
2011-09-27,17.290000915527344,17.6299991607666,16.8700008392334,16.8700008392334,1452400.0
|
|
2011-09-28,16.440000534057617,17.65999984741211,16.43000030517578,17.5,1392300.0
|
|
2011-09-29,14.989999771118164,17.280000686645508,14.680000305175781,16.850000381469727,2578700.0
|
|
2011-09-30,14.119999885559082,15.069999694824219,14.109999656677246,14.65999984741211,1464900.0
|
|
2011-10-03,13.680000305175781,14.109999656677246,13.399999618530273,14.0,2839900.0
|
|
2011-10-04,14.579999923706055,14.680000305175781,13.0600004196167,13.59000015258789,2454400.0
|
|
2011-10-05,14.9399995803833,15.119999885559082,14.15999984741211,14.630000114440918,1632100.0
|
|
2011-10-06,15.529999732971191,15.59000015258789,14.65999984741211,15.0,975800.0
|
|
2011-10-07,15.3100004196167,15.869999885559082,15.100000381469727,15.6899995803833,552100.0
|
|
2011-10-10,16.209999084472656,16.25,15.40999984741211,15.40999984741211,1076700.0
|
|
2011-10-11,16.059999465942383,16.280000686645508,15.8100004196167,16.100000381469727,1043200.0
|
|
2011-10-12,16.93000030517578,17.149999618530273,16.239999771118164,16.479999542236328,1161300.0
|
|
2011-10-13,17.15999984741211,17.459999084472656,16.420000076293945,16.559999465942383,1770500.0
|
|
2011-10-14,17.31999969482422,17.969999313354492,16.969999313354492,17.31999969482422,1942500.0
|
|
2011-10-17,16.540000915527344,17.559999465942383,16.450000762939453,17.329999923706055,1269400.0
|
|
2011-10-18,17.229999542236328,17.299999237060547,16.31999969482422,16.549999237060547,1209000.0
|
|
2011-10-19,16.459999084472656,17.3700008392334,16.350000381469727,17.270000457763672,830400.0
|
|
2011-10-20,15.90999984741211,16.649999618530273,15.630000114440918,16.399999618530273,976500.0
|
|
2011-10-21,15.979999542236328,16.329999923706055,15.710000038146973,16.200000762939453,1038800.0
|
|
2011-10-24,18.0,18.040000915527344,16.100000381469727,16.18000030517578,2109200.0
|
|
2011-10-25,17.639999389648438,18.479999542236328,17.420000076293945,18.350000381469727,1661100.0
|
|
2011-10-26,18.399999618530273,18.780000686645508,17.6200008392334,18.25,1622700.0
|
|
2011-10-27,19.65999984741211,20.079999923706055,18.950000762939453,19.450000762939453,1528300.0
|
|
2011-10-28,19.030000686645508,19.760000228881836,18.670000076293945,19.709999084472656,1381800.0
|
|
2011-10-31,17.969999313354492,19.079999923706055,17.84000015258789,19.049999237060547,1990600.0
|
|
2011-11-01,16.84000015258789,16.899999618530273,14.260000228881836,15.289999961853027,5252100.0
|
|
2011-11-02,17.260000228881836,17.5,16.34000015258789,16.760000228881836,3155800.0
|
|
2011-11-03,17.389999389648438,17.770000457763672,16.760000228881836,17.309999465942383,1839500.0
|
|
2011-11-04,17.719999313354492,18.209999084472656,17.09000015258789,17.420000076293945,2211700.0
|
|
2011-11-07,17.170000076293945,17.75,17.020000457763672,17.510000228881836,1568800.0
|
|
2011-11-08,16.84000015258789,17.440000534057617,16.5,17.350000381469727,1448100.0
|
|
2011-11-09,15.600000381469727,16.31999969482422,15.470000267028809,16.31999969482422,1745800.0
|
|
2011-11-10,15.59000015258789,16.139999389648438,15.25,15.949999809265137,1419500.0
|
|
2011-11-11,16.6200008392334,17.040000915527344,15.699999809265137,15.880000114440918,2139100.0
|
|
2011-11-14,16.530000686645508,17.0,16.450000762939453,16.639999389648438,721800.0
|
|
2011-11-15,17.489999771118164,17.610000610351562,16.489999771118164,16.5,1139800.0
|
|
2011-11-16,17.479999542236328,17.969999313354492,17.260000228881836,17.5,1450500.0
|
|
2011-11-17,16.559999465942383,17.770000457763672,16.450000762939453,17.489999771118164,1273400.0
|
|
2011-11-18,16.270000457763672,16.719999313354492,16.18000030517578,16.6200008392334,561300.0
|
|
2011-11-21,15.859999656677246,16.020000457763672,15.300000190734863,15.949999809265137,1068300.0
|
|
2011-11-22,15.5600004196167,15.899999618530273,15.199999809265137,15.699999809265137,1247300.0
|
|
2011-11-23,15.210000038146973,15.510000228881836,15.100000381469727,15.300000190734863,1022000.0
|
|
2011-11-25,15.0,15.399999618530273,14.970000267028809,15.170000076293945,717800.0
|
|
2011-11-28,15.529999732971191,16.09000015258789,15.380000114440918,15.5,1150500.0
|
|
2011-11-29,15.270000457763672,15.899999618530273,15.229999542236328,15.550000190734863,574600.0
|
|
2011-11-30,16.899999618530273,16.940000534057617,15.5600004196167,15.90999984741211,1976700.0
|
|
2011-12-01,17.09000015258789,17.209999084472656,16.579999923706055,16.899999618530273,803000.0
|
|
2011-12-02,17.520000457763672,17.959999084472656,17.260000228881836,17.280000686645508,1581600.0
|
|
2011-12-05,17.739999771118164,17.920000076293945,17.5,17.68000030517578,1384500.0
|
|
2011-12-06,17.68000030517578,17.8700008392334,17.18000030517578,17.670000076293945,1086700.0
|
|
2011-12-07,18.549999237060547,18.8799991607666,17.239999771118164,17.559999465942383,2033600.0
|
|
2011-12-08,17.799999237060547,18.68000030517578,17.729999542236328,18.219999313354492,1356100.0
|
|
2011-12-09,17.639999389648438,17.979999542236328,17.09000015258789,17.829999923706055,1528700.0
|
|
2011-12-12,16.59000015258789,17.34000015258789,16.399999618530273,17.25,1524700.0
|
|
2011-12-13,15.350000381469727,16.829999923706055,14.850000381469727,16.760000228881836,2828800.0
|
|
2011-12-14,15.140000343322754,15.5,14.729999542236328,15.449999809265137,2015300.0
|
|
2011-12-15,15.289999961853027,15.630000114440918,15.170000076293945,15.569999694824219,2073800.0
|
|
2011-12-16,15.3100004196167,15.920000076293945,15.199999809265137,15.460000038146973,958600.0
|
|
2011-12-19,14.319999694824219,15.470000267028809,14.270000457763672,15.399999618530273,1270300.0
|
|
2011-12-20,14.949999809265137,15.039999961853027,14.600000381469727,14.710000038146973,2008900.0
|
|
2011-12-21,14.760000228881836,15.0,14.420000076293945,14.920000076293945,1266300.0
|
|
2011-12-22,15.800000190734863,15.899999618530273,14.739999771118164,14.800000190734863,1869100.0
|
|
2011-12-23,15.819999694824219,15.960000038146973,15.600000381469727,15.84000015258789,648400.0
|
|
2011-12-27,15.779999732971191,16.0,15.649999618530273,15.710000038146973,803900.0
|
|
2011-12-28,15.140000343322754,15.90999984741211,15.069999694824219,15.710000038146973,805200.0
|
|
2011-12-29,15.40999984741211,15.75,15.0,15.100000381469727,756500.0
|
|
2011-12-30,15.369999885559082,15.4399995803833,15.109999656677246,15.34000015258789,797900.0
|
|
2012-01-03,16.010000228881836,16.18000030517578,15.630000114440918,15.779999732971191,885600.0
|
|
2012-01-04,16.170000076293945,16.170000076293945,15.720000267028809,15.859999656677246,629200.0
|
|
2012-01-05,16.5,16.5,15.819999694824219,15.949999809265137,802400.0
|
|
2012-01-06,16.899999618530273,16.959999084472656,15.880000114440918,16.459999084472656,1570600.0
|
|
2012-01-09,17.68000030517578,17.860000610351562,16.780000686645508,17.0,1448200.0
|
|
2012-01-10,17.440000534057617,18.0,17.1299991607666,17.860000610351562,1212800.0
|
|
2012-01-11,17.579999923706055,17.719999313354492,17.010000228881836,17.440000534057617,1548200.0
|
|
2012-01-12,17.600000381469727,18.0,17.399999618530273,17.530000686645508,1588300.0
|
|
2012-01-13,17.15999984741211,17.530000686645508,16.440000534057617,17.389999389648438,2204700.0
|
|
2012-01-17,17.190000534057617,17.600000381469727,17.030000686645508,17.290000915527344,934200.0
|
|
2012-01-18,18.979999542236328,19.719999313354492,17.520000457763672,17.540000915527344,3587900.0
|
|
2012-01-19,19.239999771118164,19.6299991607666,18.829999923706055,19.190000534057617,3272500.0
|
|
2012-01-20,20.559999465942383,20.6299991607666,18.940000534057617,19.0,2046600.0
|
|
2012-01-23,20.549999237060547,20.670000076293945,20.1200008392334,20.40999984741211,1392300.0
|
|
2012-01-24,21.75,21.84000015258789,20.25,20.450000762939453,1799500.0
|
|
2012-01-25,21.040000915527344,22.0,21.020000457763672,21.940000534057617,1607600.0
|
|
2012-01-26,21.299999237060547,21.75,21.06999969482422,21.700000762939453,2012700.0
|
|
2012-01-27,21.770000457763672,21.899999618530273,21.079999923706055,21.1200008392334,873100.0
|
|
2012-01-30,20.8700008392334,21.229999542236328,20.440000534057617,21.229999542236328,1267400.0
|
|
2012-01-31,21.229999542236328,21.780000686645508,21.020000457763672,21.09000015258789,1296700.0
|
|
2012-02-01,22.06999969482422,22.350000381469727,21.479999542236328,21.600000381469727,1255200.0
|
|
2012-02-02,22.059999465942383,22.549999237060547,21.950000762939453,22.34000015258789,1061200.0
|
|
2012-02-03,22.75,23.040000915527344,22.260000228881836,22.600000381469727,1697600.0
|
|
2012-02-06,21.739999771118164,22.68000030517578,21.68000030517578,22.530000686645508,1433500.0
|
|
2012-02-07,21.780000686645508,22.010000228881836,21.030000686645508,21.649999618530273,1215300.0
|
|
2012-02-08,21.8799991607666,22.190000534057617,21.729999542236328,21.959999084472656,733200.0
|
|
2012-02-09,21.989999771118164,22.06999969482422,21.459999084472656,21.850000381469727,1084100.0
|
|
2012-02-10,21.6299991607666,23.440000534057617,21.540000915527344,23.170000076293945,2873500.0
|
|
2012-02-13,22.6200008392334,22.670000076293945,21.709999084472656,22.149999618530273,1855200.0
|
|
2012-02-14,23.649999618530273,23.899999618530273,22.3700008392334,22.3700008392334,1786900.0
|
|
2012-02-15,24.950000762939453,25.040000915527344,23.399999618530273,23.8799991607666,2710300.0
|
|
2012-02-16,25.829999923706055,25.90999984741211,24.709999084472656,24.799999237060547,1955900.0
|
|
2012-02-17,25.3700008392334,25.829999923706055,24.8700008392334,25.829999923706055,1672000.0
|
|
2012-02-21,24.25,25.459999084472656,24.049999237060547,25.459999084472656,1213900.0
|
|
2012-02-22,23.649999618530273,24.200000762939453,23.1200008392334,24.030000686645508,1324500.0
|
|
2012-02-23,24.549999237060547,24.739999771118164,22.700000762939453,23.600000381469727,1926800.0
|
|
2012-02-24,24.979999542236328,25.299999237060547,24.549999237060547,24.940000534057617,2319300.0
|
|
2012-02-27,24.889999389648438,24.979999542236328,24.219999313354492,24.549999237060547,1587800.0
|
|
2012-02-28,25.09000015258789,25.200000762939453,24.719999313354492,24.760000228881836,1578800.0
|
|
2012-02-29,24.799999237060547,25.219999313354492,24.639999389648438,25.15999984741211,1444100.0
|
|
2012-03-01,24.290000915527344,25.389999389648438,24.219999313354492,24.899999618530273,1303400.0
|
|
2012-03-02,23.59000015258789,24.68000030517578,23.5,24.190000534057617,1194300.0
|
|
2012-03-05,23.049999237060547,23.649999618530273,22.75,23.639999389648438,1195700.0
|
|
2012-03-06,22.549999237060547,22.81999969482422,22.049999237060547,22.75,2308400.0
|
|
2012-03-07,23.469999313354492,24.170000076293945,22.549999237060547,22.690000534057617,2058700.0
|
|
2012-03-08,24.969999313354492,25.1299991607666,23.790000915527344,23.959999084472656,2723600.0
|
|
2012-03-09,25.639999389648438,25.739999771118164,25.0,25.15999984741211,1875100.0
|
|
2012-03-12,24.579999923706055,25.799999237060547,24.530000686645508,25.469999313354492,1418300.0
|
|
2012-03-13,24.8700008392334,25.200000762939453,24.68000030517578,25.059999465942383,1170600.0
|
|
2012-03-14,25.65999984741211,26.649999618530273,25.389999389648438,25.84000015258789,2904900.0
|
|
2012-03-15,25.6200008392334,26.059999465942383,25.389999389648438,25.729999542236328,988000.0
|
|
2012-03-16,26.270000457763672,26.399999618530273,25.399999618530273,25.610000610351562,1305000.0
|
|
2012-03-19,26.329999923706055,26.40999984741211,25.719999313354492,26.229999542236328,1223700.0
|
|
2012-03-20,25.860000610351562,26.170000076293945,25.559999465942383,26.0,810300.0
|
|
2012-03-21,26.049999237060547,26.389999389648438,25.520000457763672,25.81999969482422,771000.0
|
|
2012-03-22,26.270000457763672,26.34000015258789,25.399999618530273,25.889999389648438,1360200.0
|
|
2012-03-23,26.969999313354492,26.979999542236328,25.959999084472656,26.06999969482422,1352100.0
|
|
2012-03-26,26.8700008392334,27.43000030517578,26.579999923706055,27.270000457763672,1626900.0
|
|
2012-03-27,26.90999984741211,27.440000534057617,26.700000762939453,26.920000076293945,722700.0
|
|
2012-03-28,26.889999389648438,26.989999771118164,26.459999084472656,26.989999771118164,810200.0
|
|
2012-03-29,26.610000610351562,26.790000915527344,25.68000030517578,26.649999618530273,1084900.0
|
|
2012-03-30,26.610000610351562,27.020000457763672,26.020000457763672,26.739999771118164,1165200.0
|
|
2012-04-02,26.1200008392334,26.3700008392334,25.59000015258789,26.299999237060547,1052300.0
|
|
2012-04-03,25.399999618530273,26.110000610351562,25.139999389648438,25.889999389648438,1923800.0
|
|
2012-04-04,25.5,25.700000762939453,24.200000762939453,25.299999237060547,1977600.0
|
|
2012-04-05,25.760000228881836,26.049999237060547,25.3700008392334,25.639999389648438,1542200.0
|
|
2012-04-09,25.15999984741211,25.649999618530273,24.68000030517578,25.5,1328000.0
|
|
2012-04-10,23.709999084472656,25.829999923706055,23.6200008392334,25.0,2338200.0
|
|
2012-04-11,23.860000610351562,24.25,23.68000030517578,24.0,2403500.0
|
|
2012-04-12,24.799999237060547,24.860000610351562,23.899999618530273,23.940000534057617,1822700.0
|
|
2012-04-13,24.149999618530273,24.709999084472656,23.950000762939453,24.5,807500.0
|
|
2012-04-16,24.739999771118164,24.90999984741211,23.799999237060547,24.459999084472656,1104500.0
|
|
2012-04-17,24.959999084472656,25.479999542236328,24.940000534057617,25.0,1719500.0
|
|
2012-04-18,25.020000457763672,25.229999542236328,24.360000610351562,24.670000076293945,1127200.0
|
|
2012-04-19,24.09000015258789,25.34000015258789,24.049999237060547,24.979999542236328,1673800.0
|
|
2012-04-20,23.190000534057617,24.450000762939453,23.06999969482422,24.450000762939453,3032100.0
|
|
2012-04-23,23.43000030517578,23.520000457763672,22.559999465942383,23.010000228881836,1321900.0
|
|
2012-04-24,23.899999618530273,24.200000762939453,23.43000030517578,23.600000381469727,1439000.0
|
|
2012-04-25,24.06999969482422,24.75,23.719999313354492,24.489999771118164,2022300.0
|
|
2012-04-26,25.020000457763672,25.200000762939453,24.09000015258789,24.229999542236328,2077000.0
|
|
2012-04-27,26.31999969482422,26.68000030517578,25.530000686645508,25.799999237060547,2673700.0
|
|
2012-04-30,25.850000381469727,26.31999969482422,25.649999618530273,26.31999969482422,922900.0
|
|
2012-05-01,25.760000228881836,26.010000228881836,25.40999984741211,25.5,1058100.0
|
|
2012-05-02,26.0,26.020000457763672,25.200000762939453,25.399999618530273,1187700.0
|
|
2012-05-03,25.34000015258789,26.100000381469727,25.18000030517578,25.809999465942383,1109000.0
|
|
2012-05-04,24.3700008392334,25.549999237060547,24.270000457763672,25.309999465942383,884500.0
|
|
2012-05-07,23.940000534057617,24.25,23.75,24.18000030517578,656300.0
|
|
2012-05-08,24.100000381469727,24.15999984741211,23.0,23.969999313354492,1475600.0
|
|
2012-05-09,23.530000686645508,23.770000457763672,22.899999618530273,23.530000686645508,1674700.0
|
|
2012-05-10,23.530000686645508,23.799999237060547,23.15999984741211,23.760000228881836,1351600.0
|
|
2012-05-11,24.09000015258789,24.350000381469727,23.110000610351562,23.110000610351562,1296200.0
|
|
2012-05-14,23.399999618530273,23.959999084472656,23.18000030517578,23.81999969482422,1070800.0
|
|
2012-05-15,22.950000762939453,23.639999389648438,22.770000457763672,23.280000686645508,1374000.0
|
|
2012-05-16,21.510000228881836,23.18000030517578,21.399999618530273,23.18000030517578,2429400.0
|
|
2012-05-17,20.459999084472656,21.670000076293945,20.360000610351562,21.360000610351562,1956200.0
|
|
2012-05-18,19.649999618530273,20.6200008392334,19.56999969482422,20.489999771118164,2266900.0
|
|
2012-05-21,21.079999923706055,21.239999771118164,19.75,19.780000686645508,1885200.0
|
|
2012-05-22,21.1299991607666,21.479999542236328,20.90999984741211,21.18000030517578,968400.0
|
|
2012-05-23,21.809999465942383,21.829999923706055,20.670000076293945,20.809999465942383,1034300.0
|
|
2012-05-24,21.25,21.90999984741211,21.209999084472656,21.799999237060547,1775200.0
|
|
2012-05-25,21.84000015258789,21.93000030517578,21.25,21.399999618530273,1722200.0
|
|
2012-05-29,22.25,22.559999465942383,21.969999313354492,22.100000381469727,1533700.0
|
|
2012-05-30,21.530000686645508,21.959999084472656,21.440000534057617,21.959999084472656,924300.0
|
|
2012-05-31,21.110000610351562,21.649999618530273,20.739999771118164,21.649999618530273,1179800.0
|
|
2012-06-01,19.40999984741211,20.68000030517578,19.280000686645508,20.5,1964000.0
|
|
2012-06-04,18.809999465942383,19.860000610351562,18.56999969482422,19.559999465942383,1958200.0
|
|
2012-06-05,19.389999389648438,19.469999313354492,18.799999237060547,18.809999465942383,1666500.0
|
|
2012-06-06,20.18000030517578,20.329999923706055,19.56999969482422,19.799999237060547,2086200.0
|
|
2012-06-07,19.8799991607666,20.829999923706055,19.860000610351562,20.610000610351562,1755500.0
|
|
2012-06-08,20.25,20.440000534057617,19.68000030517578,19.889999389648438,1837100.0
|
|
2012-06-11,19.780000686645508,20.760000228881836,19.6299991607666,20.760000228881836,1535100.0
|
|
2012-06-12,20.239999771118164,20.34000015258789,19.68000030517578,19.899999618530273,1475000.0
|
|
2012-06-13,19.950000762939453,20.56999969482422,19.790000915527344,20.059999465942383,1218900.0
|
|
2012-06-14,20.18000030517578,20.299999237060547,19.31999969482422,19.93000030517578,1617100.0
|
|
2012-06-15,20.399999618530273,20.6200008392334,20.1200008392334,20.139999389648438,891700.0
|
|
2012-06-18,20.6200008392334,20.84000015258789,19.969999313354492,20.299999237060547,706000.0
|
|
2012-06-19,21.079999923706055,21.389999389648438,20.68000030517578,20.809999465942383,1005000.0
|
|
2012-06-20,21.56999969482422,21.690000534057617,20.850000381469727,21.0,1252800.0
|
|
2012-06-21,20.200000762939453,21.43000030517578,20.139999389648438,21.40999984741211,1266900.0
|
|
2012-06-22,21.31999969482422,21.5,20.270000457763672,20.399999618530273,1341800.0
|
|
2012-06-25,20.700000762939453,21.020000457763672,20.40999984741211,20.84000015258789,915400.0
|
|
2012-06-26,21.010000228881836,21.059999465942383,20.5,20.719999313354492,1132000.0
|
|
2012-06-27,21.329999923706055,21.420000076293945,20.889999389648438,21.18000030517578,856100.0
|
|
2012-06-28,21.479999542236328,21.549999237060547,20.989999771118164,21.239999771118164,861800.0
|
|
2012-06-29,23.229999542236328,24.200000762939453,22.309999465942383,22.540000915527344,2474500.0
|
|
2012-07-02,23.110000610351562,23.809999465942383,22.889999389648438,23.649999618530273,1217300.0
|
|
2012-07-03,23.56999969482422,23.709999084472656,23.079999923706055,23.139999389648438,555700.0
|
|
2012-07-05,23.139999389648438,23.59000015258789,22.510000228881836,23.540000915527344,1255600.0
|
|
2012-07-06,22.34000015258789,22.959999084472656,22.170000076293945,22.850000381469727,1555200.0
|
|
2012-07-09,22.1299991607666,22.549999237060547,21.8700008392334,22.489999771118164,1178700.0
|
|
2012-07-10,21.15999984741211,22.3700008392334,20.979999542236328,22.1299991607666,1460500.0
|
|
2012-07-11,20.979999542236328,21.450000762939453,20.739999771118164,21.079999923706055,804200.0
|
|
2012-07-12,20.219999313354492,20.950000762939453,19.93000030517578,20.709999084472656,1488300.0
|
|
2012-07-13,20.3799991607666,20.489999771118164,19.65999984741211,20.450000762939453,1652000.0
|
|
2012-07-16,20.3700008392334,20.43000030517578,19.8700008392334,20.299999237060547,789200.0
|
|
2012-07-17,20.030000686645508,20.670000076293945,19.719999313354492,20.469999313354492,1002200.0
|
|
2012-07-18,21.860000610351562,22.0,19.940000534057617,20.0,1745900.0
|
|
2012-07-19,22.940000534057617,23.1200008392334,22.200000762939453,22.440000534057617,2241400.0
|
|
2012-07-20,22.40999984741211,22.979999542236328,22.139999389648438,22.920000076293945,1578200.0
|
|
2012-07-23,21.979999542236328,22.260000228881836,20.84000015258789,21.299999237060547,2456300.0
|
|
2012-07-24,22.6200008392334,22.719999313354492,20.06999969482422,22.299999237060547,4438200.0
|
|
2012-07-25,22.469999313354492,23.239999771118164,22.170000076293945,22.280000686645508,1629500.0
|
|
2012-07-26,23.059999465942383,23.239999771118164,21.850000381469727,23.0,2652100.0
|
|
2012-07-27,23.81999969482422,23.899999618530273,23.260000228881836,23.5,1638100.0
|
|
2012-07-30,23.1200008392334,24.309999465942383,22.850000381469727,23.81999969482422,1774000.0
|
|
2012-07-31,22.59000015258789,23.219999313354492,22.25,23.18000030517578,1648700.0
|
|
2012-08-01,22.059999465942383,22.8700008392334,21.850000381469727,22.8700008392334,1034300.0
|
|
2012-08-02,21.549999237060547,22.06999969482422,21.299999237060547,21.940000534057617,1107900.0
|
|
2012-08-03,22.299999237060547,22.700000762939453,21.690000534057617,22.100000381469727,1852700.0
|
|
2012-08-06,22.850000381469727,23.15999984741211,21.920000076293945,22.440000534057617,2686000.0
|
|
2012-08-07,24.260000228881836,24.729999542236328,23.170000076293945,23.489999771118164,4004300.0
|
|
2012-08-08,23.809999465942383,24.190000534057617,23.520000457763672,23.940000534057617,1404700.0
|
|
2012-08-09,23.729999542236328,23.969999313354492,23.5,23.739999771118164,1176700.0
|
|
2012-08-10,24.260000228881836,24.270000457763672,23.489999771118164,23.59000015258789,1021600.0
|
|
2012-08-13,23.989999771118164,24.489999771118164,23.399999618530273,24.420000076293945,979900.0
|
|
2012-08-14,24.540000915527344,24.799999237060547,24.010000228881836,24.110000610351562,1781900.0
|
|
2012-08-15,25.010000228881836,25.200000762939453,24.020000457763672,24.079999923706055,1976300.0
|
|
2012-08-16,25.739999771118164,25.850000381469727,24.920000076293945,25.3700008392334,2013900.0
|
|
2012-08-17,26.040000915527344,26.239999771118164,25.65999984741211,25.93000030517578,2135100.0
|
|
2012-08-20,24.959999084472656,25.93000030517578,24.700000762939453,25.850000381469727,2287700.0
|
|
2012-08-21,24.299999237060547,25.15999984741211,24.049999237060547,25.049999237060547,2476500.0
|
|
2012-08-22,23.729999542236328,23.969999313354492,23.190000534057617,23.969999313354492,3167000.0
|
|
2012-08-23,23.719999313354492,24.049999237060547,23.5,23.75,1334500.0
|
|
2012-08-24,23.739999771118164,23.959999084472656,23.43000030517578,23.770000457763672,976000.0
|
|
2012-08-27,24.510000228881836,24.600000381469727,23.639999389648438,23.989999771118164,1971400.0
|
|
2012-08-28,23.81999969482422,25.299999237060547,23.15999984741211,24.399999618530273,3750500.0
|
|
2012-08-29,23.510000228881836,23.969999313354492,23.229999542236328,23.639999389648438,1282300.0
|
|
2012-08-30,22.81999969482422,23.34000015258789,22.600000381469727,23.25,1700400.0
|
|
2012-08-31,23.31999969482422,23.5,22.979999542236328,23.170000076293945,1465900.0
|
|
2012-09-04,22.959999084472656,23.40999984741211,22.780000686645508,23.40999984741211,1362200.0
|
|
2012-09-05,23.229999542236328,23.579999923706055,22.979999542236328,23.579999923706055,1355400.0
|
|
2012-09-06,24.469999313354492,24.5,23.459999084472656,23.510000228881836,1696800.0
|
|
2012-09-07,24.81999969482422,25.079999923706055,24.059999465942383,24.350000381469727,1472500.0
|
|
2012-09-10,23.549999237060547,24.790000915527344,23.420000076293945,24.75,1708800.0
|
|
2012-09-11,24.670000076293945,24.719999313354492,23.639999389648438,23.719999313354492,2163500.0
|
|
2012-09-12,25.010000228881836,25.3799991607666,24.31999969482422,24.670000076293945,3810600.0
|
|
2012-09-13,26.43000030517578,26.459999084472656,24.1299991607666,24.18000030517578,4838500.0
|
|
2012-09-14,26.670000076293945,27.959999084472656,26.420000076293945,26.75,3655700.0
|
|
2012-09-17,26.469999313354492,26.600000381469727,25.860000610351562,26.5,1422500.0
|
|
2012-09-18,26.6299991607666,26.90999984741211,25.799999237060547,26.540000915527344,1492400.0
|
|
2012-09-19,26.31999969482422,26.649999618530273,26.15999984741211,26.459999084472656,986800.0
|
|
2012-09-20,25.84000015258789,26.239999771118164,25.40999984741211,26.190000534057617,1366600.0
|
|
2012-09-21,25.709999084472656,26.469999313354492,25.690000534057617,25.969999313354492,1022500.0
|
|
2012-09-24,25.420000076293945,25.59000015258789,24.799999237060547,25.1299991607666,1276300.0
|
|
2012-09-25,24.200000762939453,26.0,24.079999923706055,25.719999313354492,2184100.0
|
|
2012-09-26,23.760000228881836,24.43000030517578,23.219999313354492,24.350000381469727,2515400.0
|
|
2012-09-27,25.3700008392334,25.649999618530273,23.780000686645508,24.0,2333500.0
|
|
2012-09-28,25.010000228881836,25.479999542236328,24.610000610351562,25.0,1671300.0
|
|
2012-10-01,25.100000381469727,25.479999542236328,24.81999969482422,25.15999984741211,1355000.0
|
|
2012-10-02,25.040000915527344,25.389999389648438,24.709999084472656,25.040000915527344,641000.0
|
|
2012-10-03,24.549999237060547,25.43000030517578,24.510000228881836,25.43000030517578,1171800.0
|
|
2012-10-04,24.549999237060547,24.829999923706055,24.389999389648438,24.829999923706055,1174600.0
|
|
2012-10-05,25.280000686645508,25.600000381469727,24.6200008392334,24.639999389648438,1235100.0
|
|
2012-10-08,25.030000686645508,25.459999084472656,24.75,25.190000534057617,756900.0
|
|
2012-10-09,24.459999084472656,25.0,24.3799991607666,25.0,1021200.0
|
|
2012-10-10,23.200000762939453,23.790000915527344,22.860000610351562,23.770000457763672,4578200.0
|
|
2012-10-11,22.700000762939453,23.799999237060547,22.6299991607666,23.799999237060547,3513700.0
|
|
2012-10-12,21.959999084472656,22.989999771118164,21.690000534057617,22.989999771118164,3517500.0
|
|
2012-10-15,22.940000534057617,23.09000015258789,22.100000381469727,22.100000381469727,2328300.0
|
|
2012-10-16,23.43000030517578,23.6299991607666,23.0,23.059999465942383,950100.0
|
|
2012-10-17,23.190000534057617,23.5,22.899999618530273,23.200000762939453,1012900.0
|
|
2012-10-18,23.200000762939453,23.600000381469727,22.649999618530273,22.899999618530273,1661600.0
|
|
2012-10-19,22.209999084472656,23.170000076293945,22.020000457763672,22.950000762939453,1551200.0
|
|
2012-10-22,21.719999313354492,22.469999313354492,21.399999618530273,22.3700008392334,1912100.0
|
|
2012-10-23,22.6200008392334,22.739999771118164,21.219999313354492,21.420000076293945,2040900.0
|
|
2012-10-24,20.93000030517578,22.969999313354492,20.56999969482422,22.6200008392334,5857400.0
|
|
2012-10-25,23.489999771118164,24.010000228881836,22.0,22.1299991607666,6119900.0
|
|
2012-10-26,24.020000457763672,24.09000015258789,23.059999465942383,23.059999465942383,2060900.0
|
|
2012-10-31,24.260000228881836,24.260000228881836,23.790000915527344,24.0,1789300.0
|
|
2012-11-01,26.190000534057617,26.3799991607666,23.639999389648438,23.75,3927600.0
|
|
2012-11-02,25.690000534057617,26.100000381469727,25.389999389648438,25.420000076293945,2082100.0
|
|
2012-11-05,25.81999969482422,26.110000610351562,24.860000610351562,25.020000457763672,1728400.0
|
|
2012-11-06,25.760000228881836,25.979999542236328,25.5,25.729999542236328,3191200.0
|
|
2012-11-07,25.40999984741211,25.700000762939453,25.049999237060547,25.399999618530273,2041400.0
|
|
2012-11-08,25.329999923706055,25.780000686645508,25.209999084472656,25.540000915527344,1328900.0
|
|
2012-11-09,25.030000686645508,25.18000030517578,24.739999771118164,24.809999465942383,2183400.0
|
|
2012-11-12,25.200000762939453,25.309999465942383,24.8799991607666,25.010000228881836,788800.0
|
|
2012-11-13,24.459999084472656,24.989999771118164,24.459999084472656,24.510000228881836,668300.0
|
|
2012-11-14,24.1200008392334,24.770000457763672,23.989999771118164,24.760000228881836,951500.0
|
|
2012-11-15,22.989999771118164,24.40999984741211,22.899999618530273,24.190000534057617,2461300.0
|
|
2012-11-16,22.690000534057617,23.200000762939453,22.59000015258789,23.200000762939453,1678400.0
|
|
2012-11-19,23.510000228881836,23.700000762939453,23.049999237060547,23.219999313354492,994200.0
|
|
2012-11-20,23.299999237060547,23.450000762939453,22.719999313354492,23.450000762939453,1086600.0
|
|
2012-11-21,23.350000381469727,23.56999969482422,22.829999923706055,23.350000381469727,851000.0
|
|
2012-11-23,24.0,24.1200008392334,23.389999389648438,23.389999389648438,570000.0
|
|
2012-11-26,23.979999542236328,24.190000534057617,23.56999969482422,23.65999984741211,628100.0
|
|
2012-11-27,23.8799991607666,24.43000030517578,23.68000030517578,24.049999237060547,807600.0
|
|
2012-11-28,24.190000534057617,24.3799991607666,23.34000015258789,23.5,944900.0
|
|
2012-11-29,24.969999313354492,25.100000381469727,24.34000015258789,24.59000015258789,724100.0
|
|
2012-11-30,24.479999542236328,25.09000015258789,24.34000015258789,24.920000076293945,581400.0
|
|
2012-12-03,24.329999923706055,24.709999084472656,24.229999542236328,24.709999084472656,701800.0
|
|
2012-12-04,24.1299991607666,24.549999237060547,24.030000686645508,24.389999389648438,488000.0
|
|
2012-12-05,24.489999771118164,24.520000457763672,24.0,24.299999237060547,545000.0
|
|
2012-12-06,24.0,24.489999771118164,23.850000381469727,24.479999542236328,803800.0
|
|
2012-12-07,23.309999465942383,24.0,23.200000762939453,23.799999237060547,1073500.0
|
|
2012-12-10,23.81999969482422,23.889999389648438,23.25,23.25,354900.0
|
|
2012-12-11,25.040000915527344,25.600000381469727,24.079999923706055,24.079999923706055,1738900.0
|
|
2012-12-12,25.1200008392334,25.43000030517578,24.940000534057617,24.989999771118164,886100.0
|
|
2012-12-13,24.989999771118164,25.309999465942383,24.809999465942383,24.959999084472656,759100.0
|
|
2012-12-14,24.5,24.969999313354492,24.5,24.81999969482422,772700.0
|
|
2012-12-17,25.389999389648438,25.440000534057617,24.5,24.56999969482422,846100.0
|
|
2012-12-18,25.989999771118164,26.200000762939453,25.389999389648438,25.420000076293945,1181500.0
|
|
2012-12-19,25.850000381469727,26.200000762939453,25.559999465942383,25.90999984741211,600800.0
|
|
2012-12-20,26.059999465942383,26.079999923706055,25.5,25.739999771118164,759800.0
|
|
2012-12-21,25.350000381469727,25.540000915527344,24.75,25.219999313354492,1099800.0
|
|
2012-12-24,25.399999618530273,25.760000228881836,25.1200008392334,25.1200008392334,257300.0
|
|
2012-12-26,25.440000534057617,25.969999313354492,25.350000381469727,25.459999084472656,371400.0
|
|
2012-12-27,25.43000030517578,25.610000610351562,25.059999465942383,25.610000610351562,597300.0
|
|
2012-12-28,25.360000610351562,25.75,25.1299991607666,25.239999771118164,370500.0
|
|
2012-12-31,26.31999969482422,26.5,25.299999237060547,25.5,791600.0
|
|
2013-01-02,27.829999923706055,28.0,27.0,27.100000381469727,1988600.0
|
|
2013-01-03,27.690000534057617,28.06999969482422,27.5,27.549999237060547,1502800.0
|
|
2013-01-04,27.34000015258789,27.780000686645508,27.030000686645508,27.59000015258789,939300.0
|
|
2013-01-07,27.139999389648438,27.530000686645508,26.889999389648438,27.15999984741211,1030400.0
|
|
2013-01-08,26.549999237060547,27.479999542236328,26.510000228881836,27.229999542236328,771500.0
|
|
2013-01-09,26.90999984741211,26.989999771118164,26.479999542236328,26.600000381469727,1197200.0
|
|
2013-01-10,28.309999465942383,28.510000228881836,27.170000076293945,27.209999084472656,2823800.0
|
|
2013-01-11,28.0,29.0,27.65999984741211,28.25,2932500.0
|
|
2013-01-14,28.3700008392334,28.510000228881836,27.75,28.09000015258789,1739900.0
|
|
2013-01-15,28.290000915527344,28.510000228881836,28.06999969482422,28.350000381469727,855800.0
|
|
2013-01-16,29.299999237060547,29.809999465942383,28.299999237060547,28.329999923706055,4426800.0
|
|
2013-01-17,29.979999542236328,30.079999923706055,29.0,29.34000015258789,3883500.0
|
|
2013-01-18,29.6299991607666,29.959999084472656,29.290000915527344,29.959999084472656,1623800.0
|
|
2013-01-22,29.209999084472656,29.899999618530273,29.15999984741211,29.8799991607666,1146100.0
|
|
2013-01-23,29.5,29.670000076293945,29.309999465942383,29.329999923706055,2899600.0
|
|
2013-01-24,29.510000228881836,29.920000076293945,29.239999771118164,29.6200008392334,1619000.0
|
|
2013-01-25,30.09000015258789,30.270000457763672,29.579999923706055,29.700000762939453,2469300.0
|
|
2013-01-28,30.5,30.6200008392334,30.1200008392334,30.149999618530273,3074700.0
|
|
2013-01-29,29.510000228881836,30.530000686645508,29.420000076293945,30.1299991607666,2344600.0
|
|
2013-01-30,29.979999542236328,30.459999084472656,29.40999984741211,29.559999465942383,2357200.0
|
|
2013-01-31,30.0,30.700000762939453,28.399999618530273,30.329999923706055,4760900.0
|
|
2013-02-01,30.760000228881836,31.280000686645508,30.25,30.299999237060547,1999100.0
|
|
2013-02-04,29.350000381469727,30.399999618530273,29.350000381469727,30.329999923706055,10692600.0
|
|
2013-02-05,29.81999969482422,30.049999237060547,29.510000228881836,29.790000915527344,3938100.0
|
|
2013-02-06,30.450000762939453,30.450000762939453,29.639999389648438,29.760000228881836,3758300.0
|
|
2013-02-07,30.479999542236328,30.520000457763672,29.799999237060547,30.450000762939453,2353200.0
|
|
2013-02-08,31.959999084472656,32.119998931884766,30.559999465942383,30.610000610351562,5382600.0
|
|
2013-02-11,32.11000061035156,32.349998474121094,31.309999465942383,31.479999542236328,2964000.0
|
|
2013-02-12,32.56999969482422,32.83000183105469,31.81999969482422,32.0,2328900.0
|
|
2013-02-13,32.790000915527344,32.959999084472656,32.279998779296875,32.54999923706055,2638300.0
|
|
2013-02-14,32.650001525878906,32.880001068115234,32.41999816894531,32.619998931884766,1096300.0
|
|
2013-02-15,32.25,32.7400016784668,31.850000381469727,32.63999938964844,1449300.0
|
|
2013-02-19,32.709999084472656,32.9900016784668,32.15999984741211,32.2599983215332,1958400.0
|
|
2013-02-20,31.520000457763672,32.77000045776367,31.450000762939453,32.709999084472656,1672900.0
|
|
2013-02-21,31.020000457763672,31.6200008392334,30.649999618530273,31.579999923706055,2331000.0
|
|
2013-02-22,31.549999237060547,31.799999237060547,30.950000762939453,30.950000762939453,1576000.0
|
|
2013-02-25,31.440000534057617,32.2400016784668,31.440000534057617,31.809999465942383,3137100.0
|
|
2013-02-26,31.360000610351562,31.729999542236328,30.700000762939453,31.68000030517578,1916500.0
|
|
2013-02-27,32.29999923706055,32.52000045776367,31.549999237060547,31.56999969482422,1614300.0
|
|
2013-02-28,32.31999969482422,32.9900016784668,32.29999923706055,32.34000015258789,1463800.0
|
|
2013-03-01,32.189998626708984,32.400001525878906,31.299999237060547,31.84000015258789,2050600.0
|
|
2013-03-04,31.760000228881836,31.950000762939453,31.309999465942383,31.84000015258789,2086100.0
|
|
2013-03-05,32.47999954223633,32.56999969482422,32.0,32.209999084472656,1940500.0
|
|
2013-03-06,32.189998626708984,32.7400016784668,32.099998474121094,32.5099983215332,962900.0
|
|
2013-03-07,32.029998779296875,32.869998931884766,31.969999313354492,32.349998474121094,2129400.0
|
|
2013-03-08,31.43000030517578,31.600000381469727,30.950000762939453,31.329999923706055,7043300.0
|
|
2013-03-11,31.59000015258789,31.90999984741211,31.31999969482422,31.75,3618400.0
|
|
2013-03-12,31.31999969482422,31.530000686645508,31.110000610351562,31.399999618530273,2107900.0
|
|
2013-03-13,31.229999542236328,31.520000457763672,30.8700008392334,31.399999618530273,2242100.0
|
|
2013-03-14,31.540000915527344,31.770000457763672,31.149999618530273,31.280000686645508,2562800.0
|
|
2013-03-15,31.209999084472656,31.540000915527344,31.0,31.309999465942383,4057400.0
|
|
2013-03-18,29.719999313354492,30.829999923706055,29.459999084472656,30.65999984741211,6655800.0
|
|
2013-03-19,29.68000030517578,30.329999923706055,29.540000915527344,30.06999969482422,4176100.0
|
|
2013-03-20,29.950000762939453,30.139999389648438,29.6200008392334,29.8799991607666,2464300.0
|
|
2013-03-21,29.5,29.899999618530273,29.43000030517578,29.549999237060547,1348200.0
|
|
2013-03-22,29.920000076293945,30.469999313354492,29.709999084472656,30.15999984741211,2497100.0
|
|
2013-03-25,29.920000076293945,30.079999923706055,29.68000030517578,30.0,1708400.0
|
|
2013-03-26,29.850000381469727,30.040000915527344,29.670000076293945,29.979999542236328,1861900.0
|
|
2013-03-27,29.860000610351562,30.020000457763672,29.229999542236328,29.6200008392334,2362900.0
|
|
2013-03-28,30.290000915527344,30.31999969482422,29.850000381469727,30.010000228881836,1421300.0
|
|
2013-04-01,28.860000610351562,30.290000915527344,28.850000381469727,30.270000457763672,2737400.0
|
|
2013-04-02,28.420000076293945,29.329999923706055,28.1299991607666,29.149999618530273,2733500.0
|
|
2013-04-03,27.5,28.850000381469727,26.959999084472656,28.579999923706055,4541800.0
|
|
2013-04-04,28.200000762939453,28.309999465942383,27.5,27.559999465942383,4060000.0
|
|
2013-04-05,28.549999237060547,28.610000610351562,27.200000762939453,27.690000534057617,4015200.0
|
|
2013-04-08,28.899999618530273,28.90999984741211,28.1299991607666,28.649999618530273,2827200.0
|
|
2013-04-09,29.690000534057617,30.030000686645508,29.040000915527344,29.219999313354492,3129900.0
|
|
2013-04-10,30.0,30.270000457763672,29.34000015258789,29.670000076293945,2151900.0
|
|
2013-04-11,29.860000610351562,30.15999984741211,29.40999984741211,29.790000915527344,3039100.0
|
|
2013-04-12,29.139999389648438,29.760000228881836,28.899999618530273,29.469999313354492,2631300.0
|
|
2013-04-15,27.440000534057617,28.950000762939453,27.43000030517578,28.950000762939453,5464700.0
|
|
2013-04-16,28.56999969482422,28.6299991607666,27.510000228881836,27.950000762939453,4517400.0
|
|
2013-04-17,26.559999465942383,28.229999542236328,26.299999237060547,28.0,6311200.0
|
|
2013-04-18,25.420000076293945,27.09000015258789,25.3700008392334,27.09000015258789,5261000.0
|
|
2013-04-19,25.290000915527344,25.799999237060547,24.809999465942383,25.799999237060547,4981300.0
|
|
2013-04-22,25.770000457763672,26.040000915527344,24.65999984741211,25.239999771118164,6043100.0
|
|
2013-04-23,26.739999771118164,27.030000686645508,24.780000686645508,26.450000762939453,12805400.0
|
|
2013-04-24,27.149999618530273,27.25,26.239999771118164,26.809999465942383,4992600.0
|
|
2013-04-25,27.469999313354492,27.850000381469727,27.1200008392334,27.170000076293945,5739300.0
|
|
2013-04-26,27.329999923706055,27.610000610351562,27.040000915527344,27.170000076293945,3980200.0
|
|
2013-04-29,27.600000381469727,28.010000228881836,27.040000915527344,27.350000381469727,2224700.0
|
|
2013-04-30,27.549999237060547,27.760000228881836,27.43000030517578,27.510000228881836,2130600.0
|
|
2013-05-01,26.760000228881836,28.030000686645508,26.690000534057617,28.030000686645508,4159900.0
|
|
2013-05-02,27.239999771118164,27.399999618530273,26.860000610351562,26.860000610351562,2170000.0
|
|
2013-05-03,28.020000457763672,28.420000076293945,27.770000457763672,28.209999084472656,2753700.0
|
|
2013-05-06,28.209999084472656,28.8700008392334,28.030000686645508,28.059999465942383,2828600.0
|
|
2013-05-07,28.540000915527344,28.610000610351562,28.079999923706055,28.110000610351562,1979500.0
|
|
2013-05-08,29.040000915527344,29.139999389648438,28.40999984741211,28.540000915527344,3675600.0
|
|
2013-05-09,29.229999542236328,29.520000457763672,28.790000915527344,28.829999923706055,2872000.0
|
|
2013-05-10,30.219999313354492,30.389999389648438,29.06999969482422,29.1200008392334,4379400.0
|
|
2013-05-13,29.68000030517578,30.139999389648438,29.540000915527344,29.719999313354492,2213300.0
|
|
2013-05-14,30.239999771118164,30.31999969482422,29.34000015258789,29.549999237060547,2338100.0
|
|
2013-05-15,30.780000686645508,31.010000228881836,30.0,30.0,3019500.0
|
|
2013-05-16,30.170000076293945,31.0,30.139999389648438,30.639999389648438,2362500.0
|
|
2013-05-17,30.200000762939453,30.309999465942383,29.84000015258789,30.25,3177900.0
|
|
2013-05-20,30.170000076293945,30.59000015258789,29.899999618530273,30.25,1817600.0
|
|
2013-05-21,30.0,30.31999969482422,29.899999618530273,30.270000457763672,1488200.0
|
|
2013-05-22,29.25,30.139999389648438,28.969999313354492,29.950000762939453,2868200.0
|
|
2013-05-23,29.149999618530273,29.149999618530273,28.520000457763672,28.729999542236328,2455400.0
|
|
2013-05-24,29.649999618530273,29.760000228881836,28.889999389648438,29.139999389648438,2086200.0
|
|
2013-05-28,30.309999465942383,30.75,29.760000228881836,30.110000610351562,3057300.0
|
|
2013-05-29,30.579999923706055,30.8799991607666,30.059999465942383,30.389999389648438,3225000.0
|
|
2013-05-30,31.420000076293945,31.489999771118164,30.280000686645508,30.31999969482422,3419500.0
|
|
2013-05-31,30.850000381469727,31.399999618530273,30.799999237060547,31.3700008392334,2485200.0
|
|
2013-06-03,30.489999771118164,31.18000030517578,29.979999542236328,31.15999984741211,1973200.0
|
|
2013-06-04,31.450000762939453,31.81999969482422,30.610000610351562,30.770000457763672,3602700.0
|
|
2013-06-05,30.56999969482422,31.299999237060547,30.56999969482422,31.0,2425100.0
|
|
2013-06-06,30.100000381469727,30.729999542236328,29.719999313354492,30.43000030517578,1681600.0
|
|
2013-06-07,30.59000015258789,30.729999542236328,29.989999771118164,30.309999465942383,1294900.0
|
|
2013-06-10,30.579999923706055,31.059999465942383,30.389999389648438,30.770000457763672,1434300.0
|
|
2013-06-11,29.729999542236328,30.440000534057617,29.719999313354492,30.059999465942383,1367800.0
|
|
2013-06-12,29.3799991607666,29.950000762939453,29.149999618530273,29.940000534057617,2464600.0
|
|
2013-06-13,30.309999465942383,30.360000610351562,29.139999389648438,29.190000534057617,1254000.0
|
|
2013-06-14,30.600000381469727,30.709999084472656,30.06999969482422,30.170000076293945,2630300.0
|
|
2013-06-17,31.219999313354492,31.360000610351562,30.8700008392334,30.989999771118164,2022500.0
|
|
2013-06-18,32.0099983215332,32.04999923706055,31.280000686645508,31.520000457763672,1708900.0
|
|
2013-06-19,31.639999389648438,32.0,31.5,31.899999618530273,1837000.0
|
|
2013-06-20,30.549999237060547,31.360000610351562,30.190000534057617,31.09000015258789,4552100.0
|
|
2013-06-21,30.899999618530273,30.920000076293945,30.299999237060547,30.719999313354492,4313000.0
|
|
2013-06-24,29.149999618530273,30.59000015258789,29.030000686645508,30.399999618530273,6872600.0
|
|
2013-06-25,29.899999618530273,29.940000534057617,29.399999618530273,29.450000762939453,2158100.0
|
|
2013-06-26,30.170000076293945,30.31999969482422,29.84000015258789,30.229999542236328,1247900.0
|
|
2013-06-27,31.1200008392334,31.329999923706055,30.420000076293945,30.600000381469727,1860200.0
|
|
2013-06-28,31.020000457763672,31.469999313354492,30.81999969482422,30.889999389648438,2502800.0
|
|
2013-07-01,31.18000030517578,31.56999969482422,30.979999542236328,31.440000534057617,1038100.0
|
|
2013-07-02,31.350000381469727,31.829999923706055,31.010000228881836,31.010000228881836,1156300.0
|
|
2013-07-03,31.639999389648438,31.670000076293945,31.110000610351562,31.18000030517578,538900.0
|
|
2013-07-05,32.349998474121094,32.400001525878906,31.690000534057617,31.889999389648438,1101700.0
|
|
2013-07-08,31.389999389648438,32.58000183105469,31.280000686645508,32.4900016784668,2588500.0
|
|
2013-07-09,31.670000076293945,32.0,31.469999313354492,31.579999923706055,1107800.0
|
|
2013-07-10,31.649999618530273,31.93000030517578,31.540000915527344,31.709999084472656,1469600.0
|
|
2013-07-11,32.150001525878906,32.5,31.610000610351562,31.959999084472656,1695700.0
|
|
2013-07-12,32.529998779296875,32.540000915527344,31.989999771118164,32.150001525878906,1788300.0
|
|
2013-07-15,32.86000061035156,32.93000030517578,32.4900016784668,32.59000015258789,900300.0
|
|
2013-07-16,33.310001373291016,33.31999969482422,32.779998779296875,32.779998779296875,1336400.0
|
|
2013-07-17,33.66999816894531,33.939998626708984,33.310001373291016,33.36000061035156,1547000.0
|
|
2013-07-18,33.09000015258789,33.810001373291016,33.040000915527344,33.52000045776367,2702900.0
|
|
2013-07-19,32.689998626708984,32.97999954223633,32.52000045776367,32.95000076293945,2970900.0
|
|
2013-07-22,32.959999084472656,33.13999938964844,32.40999984741211,32.68000030517578,1462400.0
|
|
2013-07-23,33.880001068115234,34.15999984741211,33.20000076293945,33.380001068115234,2733600.0
|
|
2013-07-24,33.52000045776367,34.38999938964844,33.4900016784668,33.900001525878906,2159400.0
|
|
2013-07-25,33.25,33.790000915527344,32.7599983215332,32.7599983215332,3188700.0
|
|
2013-07-26,33.27000045776367,33.369998931884766,32.869998931884766,33.029998779296875,1569300.0
|
|
2013-07-29,33.13999938964844,33.41999816894531,32.88999938964844,32.88999938964844,1244800.0
|
|
2013-07-30,33.130001068115234,33.2400016784668,32.880001068115234,33.099998474121094,1779000.0
|
|
2013-07-31,32.650001525878906,33.70000076293945,32.63999938964844,33.2599983215332,2671300.0
|
|
2013-08-01,34.83000183105469,34.959999084472656,32.59000015258789,32.95000076293945,5149800.0
|
|
2013-08-02,35.77000045776367,35.93000030517578,34.27000045776367,34.810001373291016,3034400.0
|
|
2013-08-05,35.779998779296875,36.27000045776367,35.470001220703125,35.84000015258789,2028700.0
|
|
2013-08-06,35.13999938964844,35.849998474121094,35.08000183105469,35.849998474121094,1640000.0
|
|
2013-08-07,35.27000045776367,35.290000915527344,34.54999923706055,34.849998474121094,1976000.0
|
|
2013-08-08,35.58000183105469,36.0,35.33000183105469,35.5099983215332,4972000.0
|
|
2013-08-09,35.18000030517578,35.93000030517578,35.119998931884766,35.70000076293945,1870700.0
|
|
2013-08-12,35.939998626708984,35.939998626708984,35.0,35.70000076293945,1684600.0
|
|
2013-08-13,35.79999923706055,36.209999084472656,35.470001220703125,36.0,1635100.0
|
|
2013-08-14,36.0099983215332,36.61000061035156,35.5,35.720001220703125,1941800.0
|
|
2013-08-15,34.900001525878906,35.900001525878906,34.86000061035156,35.810001373291016,1569100.0
|
|
2013-08-16,35.439998626708984,35.7599983215332,34.70000076293945,34.70000076293945,3148400.0
|
|
2013-08-19,35.38999938964844,35.970001220703125,35.34000015258789,35.65999984741211,1986900.0
|
|
2013-08-20,35.529998779296875,35.849998474121094,35.209999084472656,35.5,1407100.0
|
|
2013-08-21,34.779998779296875,35.349998474121094,34.65999984741211,35.349998474121094,1968000.0
|
|
2013-08-22,36.06999969482422,36.380001068115234,35.060001373291016,35.13999938964844,1626800.0
|
|
2013-08-23,36.150001525878906,36.459999084472656,35.779998779296875,36.130001068115234,1639400.0
|
|
2013-08-26,36.29999923706055,36.56999969482422,35.83000183105469,36.13999938964844,1722300.0
|
|
2013-08-27,35.470001220703125,36.0,35.029998779296875,35.66999816894531,2049100.0
|
|
2013-08-28,37.2400016784668,37.310001373291016,35.0099983215332,35.29999923706055,3395000.0
|
|
2013-08-29,37.93000030517578,38.08000183105469,36.900001525878906,37.459999084472656,3170000.0
|
|
2013-08-30,37.16999816894531,38.81999969482422,36.88999938964844,38.560001373291016,1538700.0
|
|
2013-09-03,37.91999816894531,38.2400016784668,37.650001525878906,38.11000061035156,1314900.0
|
|
2013-09-04,38.790000915527344,38.93000030517578,37.70000076293945,37.79999923706055,1971800.0
|
|
2013-09-05,38.9900016784668,39.439998626708984,38.599998474121094,38.68000030517578,1270100.0
|
|
2013-09-06,38.08000183105469,39.459999084472656,37.79999923706055,39.459999084472656,2470900.0
|
|
2013-09-09,38.5099983215332,38.79999923706055,38.25,38.470001220703125,2365600.0
|
|
2013-09-10,39.11000061035156,39.150001525878906,38.650001525878906,38.7400016784668,1671800.0
|
|
2013-09-11,38.810001373291016,39.08000183105469,38.5099983215332,39.0,947000.0
|
|
2013-09-12,38.02000045776367,38.970001220703125,37.90999984741211,38.810001373291016,2755200.0
|
|
2013-09-13,37.650001525878906,37.70000076293945,37.099998474121094,37.25,8189200.0
|
|
2013-09-16,37.7400016784668,38.08000183105469,37.59000015258789,37.83000183105469,4006400.0
|
|
2013-09-17,37.790000915527344,38.08000183105469,37.720001220703125,37.91999816894531,1679200.0
|
|
2013-09-18,37.68000030517578,38.0,37.2400016784668,37.959999084472656,3595500.0
|
|
2013-09-19,37.58000183105469,37.90999984741211,37.529998779296875,37.68000030517578,1790600.0
|
|
2013-09-20,38.08000183105469,38.349998474121094,37.77000045776367,37.790000915527344,4765900.0
|
|
2013-09-23,37.02000045776367,38.099998474121094,36.83000183105469,37.959999084472656,2360200.0
|
|
2013-09-24,37.45000076293945,37.689998626708984,36.93000030517578,37.130001068115234,1608800.0
|
|
2013-09-25,37.150001525878906,37.900001525878906,37.13999938964844,37.63999938964844,1358600.0
|
|
2013-09-26,37.29999923706055,37.77000045776367,37.099998474121094,37.290000915527344,956400.0
|
|
2013-09-27,37.220001220703125,37.34000015258789,37.040000915527344,37.29999923706055,835700.0
|
|
2013-09-30,37.209999084472656,37.369998931884766,36.709999084472656,36.709999084472656,1283200.0
|
|
2013-10-01,37.880001068115234,37.900001525878906,37.439998626708984,37.4900016784668,1042300.0
|
|
2013-10-02,37.81999969482422,38.0099983215332,37.310001373291016,37.61000061035156,2150500.0
|
|
2013-10-03,37.86000061035156,38.06999969482422,37.43000030517578,37.939998626708984,1844000.0
|
|
2013-10-04,38.66999816894531,38.70000076293945,37.90999984741211,38.5,3103300.0
|
|
2013-10-07,37.900001525878906,38.560001373291016,37.849998474121094,38.29999923706055,2078400.0
|
|
2013-10-08,36.58000183105469,38.13999938964844,36.41999816894531,37.709999084472656,5057200.0
|
|
2013-10-09,36.630001068115234,36.939998626708984,36.029998779296875,36.08000183105469,3782200.0
|
|
2013-10-10,37.33000183105469,37.77000045776367,37.029998779296875,37.099998474121094,3014600.0
|
|
2013-10-11,38.18000030517578,38.45000076293945,37.36000061035156,37.59000015258789,2974000.0
|
|
2013-10-14,38.2400016784668,38.4900016784668,37.66999816894531,38.09000015258789,1170800.0
|
|
2013-10-15,37.470001220703125,38.5,37.439998626708984,38.25,1385500.0
|
|
2013-10-16,37.95000076293945,38.16999816894531,37.119998931884766,37.119998931884766,1635700.0
|
|
2013-10-17,37.52000045776367,37.93000030517578,37.04999923706055,37.18000030517578,2442300.0
|
|
2013-10-18,37.90999984741211,38.4900016784668,37.349998474121094,38.4900016784668,2602800.0
|
|
2013-10-21,38.290000915527344,38.4900016784668,38.099998474121094,38.41999816894531,1388500.0
|
|
2013-10-22,37.290000915527344,38.31999969482422,37.150001525878906,38.150001525878906,3136100.0
|
|
2013-10-23,36.029998779296875,37.0,35.09000015258789,37.0,7029600.0
|
|
2013-10-24,39.58000183105469,41.02000045776367,38.75,39.13999938964844,12316400.0
|
|
2013-10-25,39.900001525878906,40.2400016784668,39.36000061035156,39.40999984741211,4581700.0
|
|
2013-10-28,41.02000045776367,41.29999923706055,39.79999923706055,39.849998474121094,4288600.0
|
|
2013-10-29,41.970001220703125,42.25,40.900001525878906,41.0,5723300.0
|
|
2013-10-30,41.290000915527344,42.54999923706055,41.25,41.97999954223633,3292500.0
|
|
2013-10-31,42.13999938964844,42.630001068115234,41.0099983215332,41.119998931884766,3062500.0
|
|
2013-11-01,42.18000030517578,42.5,41.72999954223633,42.0099983215332,2302900.0
|
|
2013-11-04,42.47999954223633,42.7599983215332,40.939998626708984,40.959999084472656,2714800.0
|
|
2013-11-05,42.439998626708984,42.81999969482422,42.02000045776367,42.20000076293945,2044000.0
|
|
2013-11-06,42.09000015258789,42.77000045776367,42.02000045776367,42.40999984741211,1736200.0
|
|
2013-11-07,40.720001220703125,42.5,40.599998474121094,41.84000015258789,2691800.0
|
|
2013-11-08,41.59000015258789,41.709999084472656,40.5099983215332,40.599998474121094,1800500.0
|
|
2013-11-11,41.34000015258789,41.77000045776367,41.099998474121094,41.349998474121094,1765400.0
|
|
2013-11-12,41.220001220703125,41.59000015258789,40.790000915527344,41.08000183105469,1037600.0
|
|
2013-11-13,41.68000030517578,41.689998626708984,40.81999969482422,40.90999984741211,1001400.0
|
|
2013-11-14,41.529998779296875,42.720001220703125,41.06999969482422,42.720001220703125,1095000.0
|
|
2013-11-15,41.97999954223633,41.9900016784668,41.36000061035156,41.95000076293945,1204300.0
|
|
2013-11-18,41.16999816894531,42.220001220703125,41.06999969482422,41.810001373291016,1779400.0
|
|
2013-11-19,40.31999969482422,41.369998931884766,40.290000915527344,40.970001220703125,1807300.0
|
|
2013-11-20,40.45000076293945,40.720001220703125,40.18000030517578,40.41999816894531,1365000.0
|
|
2013-11-21,41.0,41.11000061035156,40.52000045776367,40.7400016784668,1550100.0
|
|
2013-11-22,41.060001373291016,41.33000183105469,40.599998474121094,41.0,876500.0
|
|
2013-11-25,40.45000076293945,41.33000183105469,40.2400016784668,41.150001525878906,1933900.0
|
|
2013-11-26,42.47999954223633,42.849998474121094,40.779998779296875,41.70000076293945,3862300.0
|
|
2013-11-27,42.0,43.189998626708984,41.810001373291016,43.189998626708984,2455000.0
|
|
2013-11-29,42.5,42.779998779296875,41.849998474121094,41.88999938964844,948300.0
|
|
2013-12-02,42.779998779296875,43.11000061035156,41.93000030517578,42.400001525878906,3400300.0
|
|
2013-12-03,42.93000030517578,43.150001525878906,42.150001525878906,42.599998474121094,1922400.0
|
|
2013-12-04,43.45000076293945,43.869998931884766,42.529998779296875,42.779998779296875,2060900.0
|
|
2013-12-05,43.86000061035156,43.90999984741211,42.939998626708984,43.0099983215332,1434600.0
|
|
2013-12-06,44.22999954223633,44.75,44.0099983215332,44.0099983215332,2230500.0
|
|
2013-12-09,43.54999923706055,44.58000183105469,43.43000030517578,44.22999954223633,2032600.0
|
|
2013-12-10,42.5,42.90999984741211,42.310001373291016,42.65999984741211,8060400.0
|
|
2013-12-11,41.939998626708984,42.79999923706055,41.849998474121094,42.7599983215332,3364400.0
|
|
2013-12-12,42.18000030517578,42.290000915527344,41.65999984741211,42.040000915527344,3753500.0
|
|
2013-12-13,42.5099983215332,42.709999084472656,41.93000030517578,42.43000030517578,4625300.0
|
|
2013-12-16,42.84000015258789,43.11000061035156,42.5,42.5,2491300.0
|
|
2013-12-17,43.45000076293945,43.72999954223633,42.90999984741211,42.959999084472656,4808000.0
|
|
2013-12-18,43.52000045776367,43.52000045776367,42.380001068115234,43.380001068115234,3268400.0
|
|
2013-12-19,43.099998474121094,43.75,42.380001068115234,43.75,2433900.0
|
|
2013-12-20,43.52000045776367,43.83000183105469,43.04999923706055,43.08000183105469,10857500.0
|
|
2013-12-23,45.20000076293945,45.47999954223633,43.65999984741211,44.959999084472656,2564600.0
|
|
2013-12-24,45.08000183105469,45.540000915527344,45.04999923706055,45.41999816894531,601700.0
|
|
2013-12-26,45.099998474121094,45.349998474121094,44.88999938964844,45.06999969482422,860000.0
|
|
2013-12-27,45.31999969482422,45.70000076293945,45.119998931884766,45.43000030517578,808400.0
|
|
2013-12-30,45.95000076293945,45.970001220703125,45.16999816894531,45.29999923706055,1523700.0
|
|
2013-12-31,45.93000030517578,46.31999969482422,45.619998931884766,46.25,1314400.0
|
|
2014-01-02,43.91999816894531,44.70000076293945,43.619998931884766,44.70000076293945,3772700.0
|
|
2014-01-03,43.560001373291016,44.34000015258789,43.08000183105469,44.11000061035156,3634200.0
|
|
2014-01-06,43.119998931884766,44.0,42.77000045776367,43.93000030517578,2580000.0
|
|
2014-01-07,42.970001220703125,43.58000183105469,42.68000030517578,43.290000915527344,3207200.0
|
|
2014-01-08,43.83000183105469,43.91999816894531,42.900001525878906,43.150001525878906,2239000.0
|
|
2014-01-09,43.060001373291016,44.209999084472656,42.900001525878906,43.95000076293945,3617000.0
|
|
2014-01-10,43.0,43.45000076293945,42.70000076293945,43.31999969482422,4832200.0
|
|
2014-01-13,42.939998626708984,43.4900016784668,42.41999816894531,43.060001373291016,4311500.0
|
|
2014-01-14,44.119998931884766,44.209999084472656,43.0,43.209999084472656,6310300.0
|
|
2014-01-15,45.38999938964844,45.66999816894531,44.41999816894531,44.63999938964844,2820700.0
|
|
2014-01-16,46.0,46.060001373291016,45.119998931884766,45.540000915527344,2142000.0
|
|
2014-01-17,46.720001220703125,47.20000076293945,45.849998474121094,45.849998474121094,3245300.0
|
|
2014-01-21,46.65999984741211,47.79999923706055,46.36000061035156,47.75,2398500.0
|
|
2014-01-22,47.849998474121094,47.880001068115234,46.5,46.619998931884766,1876000.0
|
|
2014-01-23,47.849998474121094,47.900001525878906,47.09000015258789,47.31999969482422,2816100.0
|
|
2014-01-24,45.58000183105469,47.849998474121094,45.380001068115234,47.790000915527344,3619000.0
|
|
2014-01-27,46.0,46.41999816894531,45.459999084472656,45.93000030517578,3347300.0
|
|
2014-01-28,46.689998626708984,47.150001525878906,45.68000030517578,46.0,2218500.0
|
|
2014-01-29,47.2599983215332,47.939998626708984,46.66999816894531,46.75,3643100.0
|
|
2014-01-30,47.849998474121094,48.349998474121094,47.459999084472656,47.7599983215332,1695900.0
|
|
2014-01-31,48.349998474121094,48.54999923706055,47.13999938964844,47.5,2619400.0
|
|
2014-02-03,45.81999969482422,48.650001525878906,45.220001220703125,48.630001068115234,3867900.0
|
|
2014-02-04,47.0,47.02000045776367,45.70000076293945,46.720001220703125,2372400.0
|
|
2014-02-05,47.0,47.119998931884766,46.29999923706055,46.630001068115234,4924500.0
|
|
2014-02-06,49.599998474121094,49.880001068115234,46.560001373291016,47.2599983215332,6893800.0
|
|
2014-02-07,52.04999923706055,52.060001373291016,49.18000030517578,49.18000030517578,6752900.0
|
|
2014-02-10,52.2400016784668,52.45000076293945,51.310001373291016,51.380001068115234,4084600.0
|
|
2014-02-11,52.08000183105469,52.59000015258789,51.9900016784668,52.41999816894531,2586400.0
|
|
2014-02-12,52.630001068115234,53.16999816894531,52.08000183105469,52.08000183105469,2734100.0
|
|
2014-02-13,53.619998931884766,54.06999969482422,52.099998474121094,52.20000076293945,5198400.0
|
|
2014-02-14,55.599998474121094,56.2400016784668,54.18000030517578,55.0,6878500.0
|
|
2014-02-18,56.790000915527344,56.880001068115234,55.27000045776367,56.0,4098200.0
|
|
2014-02-19,56.790000915527344,57.380001068115234,56.56999969482422,56.93000030517578,3589000.0
|
|
2014-02-20,56.7400016784668,57.79999923706055,56.58000183105469,57.099998474121094,4482000.0
|
|
2014-02-21,56.150001525878906,57.16999816894531,55.54999923706055,57.15999984741211,3420100.0
|
|
2014-02-24,55.54999923706055,56.7599983215332,55.540000915527344,56.439998626708984,2982300.0
|
|
2014-02-25,56.02000045776367,56.099998474121094,55.06999969482422,55.91999816894531,2726700.0
|
|
2014-02-26,55.54999923706055,56.77000045776367,55.439998626708984,56.099998474121094,3704200.0
|
|
2014-02-27,56.599998474121094,56.77000045776367,55.439998626708984,55.75,2547900.0
|
|
2014-02-28,56.22999954223633,56.83000183105469,55.79999923706055,56.70000076293945,2293900.0
|
|
2014-03-03,55.90999984741211,55.9900016784668,54.91999816894531,55.7400016784668,1921500.0
|
|
2014-03-04,57.84000015258789,57.93000030517578,56.38999938964844,56.86000061035156,2490200.0
|
|
2014-03-05,57.58000183105469,58.16999816894531,56.95000076293945,57.9900016784668,2667000.0
|
|
2014-03-06,59.90999984741211,59.93000030517578,57.810001373291016,57.900001525878906,4943600.0
|
|
2014-03-07,58.560001373291016,60.369998931884766,57.84000015258789,60.0,4781000.0
|
|
2014-03-10,57.13999938964844,58.880001068115234,56.95000076293945,58.47999954223633,2924500.0
|
|
2014-03-11,56.810001373291016,58.90999984741211,56.470001220703125,58.09000015258789,2913200.0
|
|
2014-03-12,57.529998779296875,57.709999084472656,55.900001525878906,56.5099983215332,2152800.0
|
|
2014-03-13,57.349998474121094,58.400001525878906,56.43000030517578,57.849998474121094,3241800.0
|
|
2014-03-14,57.619998931884766,58.20000076293945,57.0099983215332,57.0099983215332,2814400.0
|
|
2014-03-17,58.40999984741211,59.36000061035156,57.939998626708984,57.939998626708984,2697900.0
|
|
2014-03-18,58.72999954223633,59.099998474121094,57.93000030517578,58.560001373291016,2657800.0
|
|
2014-03-19,58.86000061035156,59.220001220703125,58.34000015258789,58.900001525878906,2325900.0
|
|
2014-03-20,59.849998474121094,59.849998474121094,58.310001373291016,58.7400016784668,2191600.0
|
|
2014-03-21,57.970001220703125,60.47999954223633,57.58000183105469,60.34000015258789,3589400.0
|
|
2014-03-24,56.439998626708984,58.630001068115234,56.130001068115234,58.189998626708984,3254800.0
|
|
2014-03-25,56.95000076293945,58.099998474121094,56.540000915527344,57.189998626708984,2870200.0
|
|
2014-03-26,58.09000015258789,60.310001373291016,57.43000030517578,59.119998931884766,5298400.0
|
|
2014-03-27,57.2599983215332,58.470001220703125,56.02000045776367,58.470001220703125,3208100.0
|
|
2014-03-28,57.65999984741211,59.04999923706055,57.310001373291016,57.83000183105469,2552700.0
|
|
2014-03-31,58.810001373291016,59.58000183105469,57.880001068115234,58.310001373291016,2407400.0
|
|
2014-04-01,60.93000030517578,61.279998779296875,58.810001373291016,58.9900016784668,4070300.0
|
|
2014-04-02,61.34000015258789,62.310001373291016,60.689998626708984,61.9900016784668,3660600.0
|
|
2014-04-03,61.90999984741211,63.349998474121094,61.40999984741211,62.529998779296875,4302900.0
|
|
2014-04-04,57.33000183105469,62.7400016784668,57.040000915527344,62.68000030517578,7039800.0
|
|
2014-04-07,55.720001220703125,57.290000915527344,54.79999923706055,56.47999954223633,5889100.0
|
|
2014-04-08,58.2400016784668,58.369998931884766,55.900001525878906,57.25,4189800.0
|
|
2014-04-09,59.33000183105469,60.79999923706055,58.61000061035156,60.119998931884766,3436800.0
|
|
2014-04-10,57.369998931884766,59.70000076293945,57.290000915527344,59.70000076293945,2822600.0
|
|
2014-04-11,56.220001220703125,57.95000076293945,55.52000045776367,56.099998474121094,3301700.0
|
|
2014-04-14,56.400001525878906,57.529998779296875,55.68000030517578,56.59000015258789,2651700.0
|
|
2014-04-15,57.630001068115234,58.310001373291016,56.189998626708984,56.959999084472656,2737000.0
|
|
2014-04-16,57.90999984741211,58.560001373291016,56.5,58.560001373291016,1988300.0
|
|
2014-04-17,58.20000076293945,59.13999938964844,57.5099983215332,57.95000076293945,2445700.0
|
|
2014-04-21,60.09000015258789,60.25,57.61000061035156,59.25,3425100.0
|
|
2014-04-22,60.619998931884766,61.27000045776367,59.70000076293945,60.470001220703125,3116800.0
|
|
2014-04-23,60.52000045776367,61.09000015258789,60.0099983215332,61.0,3162600.0
|
|
2014-04-24,62.0,62.5,59.400001525878906,62.099998474121094,5078400.0
|
|
2014-04-25,58.869998931884766,61.54999923706055,58.54999923706055,61.45000076293945,4209500.0
|
|
2014-04-28,58.02000045776367,59.41999816894531,56.61000061035156,59.349998474121094,4083100.0
|
|
2014-04-29,59.2400016784668,59.380001068115234,57.689998626708984,58.5,2221000.0
|
|
2014-04-30,59.619998931884766,59.650001525878906,58.119998931884766,59.09000015258789,2234800.0
|
|
2014-05-01,60.459999084472656,61.529998779296875,59.619998931884766,59.68000030517578,2748300.0
|
|
2014-05-02,61.779998779296875,62.279998779296875,60.38999938964844,61.15999984741211,2552500.0
|
|
2014-05-05,61.220001220703125,61.779998779296875,60.61000061035156,61.779998779296875,1593600.0
|
|
2014-05-06,60.540000915527344,61.52000045776367,60.41999816894531,61.2400016784668,1704400.0
|
|
2014-05-07,60.220001220703125,61.09000015258789,59.43000030517578,60.560001373291016,1992600.0
|
|
2014-05-08,60.709999084472656,62.16999816894531,59.79999923706055,60.099998474121094,1993000.0
|
|
2014-05-09,59.77000045776367,60.65999984741211,59.220001220703125,60.38999938964844,1717500.0
|
|
2014-05-12,62.619998931884766,63.40999984741211,60.369998931884766,60.5,2929900.0
|
|
2014-05-13,60.709999084472656,63.849998474121094,60.45000076293945,62.86000061035156,3632900.0
|
|
2014-05-14,59.540000915527344,60.52000045776367,59.5,59.9900016784668,8447100.0
|
|
2014-05-15,59.650001525878906,59.72999954223633,57.709999084472656,59.45000076293945,5133100.0
|
|
2014-05-16,60.25,60.5,59.08000183105469,59.599998474121094,3855600.0
|
|
2014-05-19,60.540000915527344,60.9900016784668,60.04999923706055,60.130001068115234,4452500.0
|
|
2014-05-20,60.790000915527344,61.5099983215332,60.27000045776367,61.029998779296875,3183500.0
|
|
2014-05-21,60.40999984741211,61.40999984741211,59.650001525878906,60.83000183105469,3170500.0
|
|
2014-05-22,60.540000915527344,61.16999816894531,59.88999938964844,60.029998779296875,2069100.0
|
|
2014-05-23,61.65999984741211,61.790000915527344,60.099998474121094,60.84000015258789,2242200.0
|
|
2014-05-27,62.40999984741211,62.65999984741211,61.689998626708984,62.0099983215332,2926200.0
|
|
2014-05-28,61.810001373291016,62.66999816894531,61.5099983215332,62.54999923706055,2450500.0
|
|
2014-05-29,62.029998779296875,62.529998779296875,61.75,61.939998626708984,2097100.0
|
|
2014-05-30,62.099998474121094,62.560001373291016,61.7400016784668,62.380001068115234,1972700.0
|
|
2014-06-02,62.400001525878906,62.5099983215332,61.310001373291016,62.36000061035156,1841100.0
|
|
2014-06-03,62.689998626708984,62.95000076293945,61.77000045776367,62.040000915527344,1844800.0
|
|
2014-06-04,62.5,62.720001220703125,61.790000915527344,62.09000015258789,2965300.0
|
|
2014-06-05,63.400001525878906,63.810001373291016,62.45000076293945,63.0,3376300.0
|
|
2014-06-06,63.18000030517578,64.69000244140625,63.0099983215332,64.5199966430664,2596500.0
|
|
2014-06-09,63.70000076293945,64.08000183105469,63.209999084472656,63.2400016784668,3331900.0
|
|
2014-06-10,64.4000015258789,64.52999877929688,63.09000015258789,63.869998931884766,2869500.0
|
|
2014-06-11,63.68000030517578,64.6500015258789,63.540000915527344,64.4000015258789,2022300.0
|
|
2014-06-12,62.27000045776367,63.54999923706055,61.97999954223633,63.279998779296875,2707700.0
|
|
2014-06-13,62.290000915527344,63.709999084472656,62.0,63.709999084472656,2365700.0
|
|
2014-06-16,62.529998779296875,62.97999954223633,61.84000015258789,62.45000076293945,1574800.0
|
|
2014-06-17,63.29999923706055,63.68000030517578,62.5,62.54999923706055,2049800.0
|
|
2014-06-18,62.91999816894531,63.7400016784668,62.41999816894531,63.7400016784668,2391500.0
|
|
2014-06-19,64.98999786376953,65.02999877929688,62.75,63.77000045776367,3578500.0
|
|
2014-06-20,66.44000244140625,66.4800033569336,65.11000061035156,65.19000244140625,3293900.0
|
|
2014-06-23,66.05999755859375,67.38999938964844,65.95999908447266,66.5,2275400.0
|
|
2014-06-24,64.44000244140625,66.1500015258789,64.22000122070312,66.0,2225200.0
|
|
2014-06-25,64.58000183105469,64.98999786376953,63.5,64.51000213623047,1666800.0
|
|
2014-06-26,63.88999938964844,64.66999816894531,62.91999816894531,64.66999816894531,1680100.0
|
|
2014-06-27,65.01000213623047,65.08999633789062,63.2599983215332,63.79999923706055,1594000.0
|
|
2014-06-30,66.18000030517578,66.19000244140625,65.0,65.76000213623047,2307800.0
|
|
2014-07-01,67.1500015258789,67.66000366210938,66.69000244140625,66.83999633789062,2402100.0
|
|
2014-07-02,66.5999984741211,67.05999755859375,66.16000366210938,67.0,2033800.0
|
|
2014-07-03,67.36000061035156,67.5,66.76000213623047,67.33000183105469,670600.0
|
|
2014-07-07,66.91000366210938,67.79000091552734,66.58000183105469,67.54000091552734,1499200.0
|
|
2014-07-08,65.66999816894531,67.25,64.75,66.88999938964844,2925600.0
|
|
2014-07-09,66.38999938964844,66.80999755859375,65.76000213623047,66.19000244140625,1653600.0
|
|
2014-07-10,65.43000030517578,65.55999755859375,64.05000305175781,65.01000213623047,3048800.0
|
|
2014-07-11,66.41999816894531,66.5,65.3499984741211,65.70999908447266,1419300.0
|
|
2014-07-14,66.3499984741211,67.44000244140625,66.05000305175781,66.81999969482422,1451300.0
|
|
2014-07-15,65.76000213623047,66.86000061035156,65.38999938964844,66.3499984741211,1976500.0
|
|
2014-07-16,67.02999877929688,67.26000213623047,66.12000274658203,66.30000305175781,1536800.0
|
|
2014-07-17,64.93000030517578,66.47000122070312,64.73999786376953,66.3499984741211,2961700.0
|
|
2014-07-18,66.61000061035156,66.6500015258789,64.94000244140625,65.44000244140625,2449300.0
|
|
2014-07-21,66.27999877929688,67.4000015258789,65.87000274658203,66.55000305175781,2108600.0
|
|
2014-07-22,66.25,67.31999969482422,66.19999694824219,66.5,3434600.0
|
|
2014-07-23,64.54000091552734,66.58999633789062,63.63999938964844,66.0999984741211,6098900.0
|
|
2014-07-24,65.33000183105469,67.30000305175781,64.55000305175781,67.0,5939700.0
|
|
2014-07-25,63.0,65.5,62.709999084472656,65.5,6226500.0
|
|
2014-07-28,62.34000015258789,63.29999923706055,61.18000030517578,63.029998779296875,5192100.0
|
|
2014-07-29,61.689998626708984,62.79999923706055,61.5,62.11000061035156,4592100.0
|
|
2014-07-30,63.380001068115234,63.72999954223633,61.7599983215332,62.150001525878906,3723600.0
|
|
2014-07-31,62.349998474121094,62.720001220703125,61.099998474121094,62.18000030517578,3761000.0
|
|
2014-08-01,62.400001525878906,63.220001220703125,61.65999984741211,62.56999969482422,2928100.0
|
|
2014-08-04,62.72999954223633,63.45000076293945,62.25,63.02000045776367,2490300.0
|
|
2014-08-05,61.97999954223633,62.66999816894531,61.56999969482422,62.61000061035156,2462300.0
|
|
2014-08-06,62.939998626708984,63.83000183105469,60.56999969482422,61.36000061035156,3825600.0
|
|
2014-08-07,60.5,62.9900016784668,60.189998626708984,62.72999954223633,3942500.0
|
|
2014-08-08,61.09000015258789,61.439998626708984,59.81999969482422,60.560001373291016,2304100.0
|
|
2014-08-11,61.70000076293945,62.279998779296875,61.52000045776367,61.52000045776367,1623100.0
|
|
2014-08-12,62.52000045776367,62.66999816894531,61.11000061035156,61.65999984741211,1666700.0
|
|
2014-08-13,63.02000045776367,63.560001373291016,62.619998931884766,63.560001373291016,2456600.0
|
|
2014-08-14,63.720001220703125,63.75,62.7400016784668,63.34000015258789,1940200.0
|
|
2014-08-15,63.88999938964844,64.37999725341797,62.68000030517578,64.33999633789062,2154500.0
|
|
2014-08-18,63.22999954223633,63.34000015258789,60.81999969482422,62.15999984741211,6773800.0
|
|
2014-08-19,63.2599983215332,63.970001220703125,62.70000076293945,63.11000061035156,2680000.0
|
|
2014-08-20,64.19999694824219,64.45999908447266,63.2599983215332,63.349998474121094,3371400.0
|
|
2014-08-21,64.02999877929688,64.44999694824219,63.77000045776367,64.27999877929688,2672800.0
|
|
2014-08-22,65.43000030517578,65.83999633789062,64.19999694824219,64.9000015258789,3308100.0
|
|
2014-08-25,65.54000091552734,65.8499984741211,65.01000213623047,65.72000122070312,2019300.0
|
|
2014-08-26,64.73999786376953,65.88999938964844,64.70999908447266,65.55999755859375,2328600.0
|
|
2014-08-27,65.54000091552734,65.69999694824219,64.04000091552734,65.41999816894531,1708200.0
|
|
2014-08-28,66.95999908447266,66.97000122070312,65.05999755859375,65.77999877929688,2681200.0
|
|
2014-08-29,68.5199966430664,69.5,67.80999755859375,69.0999984741211,5607400.0
|
|
2014-09-02,69.06999969482422,70.0,68.66000366210938,70.0,4401100.0
|
|
2014-09-03,69.25,70.37999725341797,68.75,69.5,4706200.0
|
|
2014-09-04,69.43000030517578,69.81999969482422,68.80000305175781,69.33999633789062,3780000.0
|
|
2014-09-05,70.98999786376953,71.0999984741211,69.29000091552734,69.83999633789062,3674700.0
|
|
2014-09-08,71.19000244140625,72.18000030517578,70.6500015258789,71.30999755859375,4187100.0
|
|
2014-09-09,70.0199966430664,73.08999633789062,68.79000091552734,71.02999877929688,9013800.0
|
|
2014-09-10,70.62999725341797,71.0,69.58999633789062,70.88999938964844,3174800.0
|
|
2014-09-11,71.33999633789062,71.45999908447266,70.1500015258789,70.1500015258789,2211900.0
|
|
2014-09-12,69.9800033569336,71.5,69.91000366210938,71.41999816894531,2335100.0
|
|
2014-09-15,68.55999755859375,70.58000183105469,68.41999816894531,70.05000305175781,2854800.0
|
|
2014-09-16,70.26000213623047,70.48999786376953,68.4000015258789,68.4000015258789,2222500.0
|
|
2014-09-17,70.7300033569336,71.23999786376953,69.87999725341797,71.1500015258789,1979800.0
|
|
2014-09-18,73.01000213623047,73.70999908447266,70.81999969482422,71.44000244140625,5016700.0
|
|
2014-09-19,71.98999786376953,73.81999969482422,71.56999969482422,73.81999969482422,4107200.0
|
|
2014-09-22,70.80000305175781,72.55000305175781,70.68000030517578,72.29000091552734,3149000.0
|
|
2014-09-23,72.0,72.26000213623047,70.01000213623047,70.5,2890500.0
|
|
2014-09-24,72.20999908447266,72.87999725341797,71.37000274658203,72.26000213623047,2368500.0
|
|
2014-09-25,69.80999755859375,72.19000244140625,69.5999984741211,72.16000366210938,2978200.0
|
|
2014-09-26,71.08999633789062,71.37000274658203,69.45999908447266,69.45999908447266,1780900.0
|
|
2014-09-29,70.27999877929688,70.81999969482422,69.12999725341797,69.88999938964844,1883300.0
|
|
2014-09-30,68.43000030517578,70.27999877929688,67.7699966430664,70.20999908447266,3848200.0
|
|
2014-10-01,66.01000213623047,68.45999908447266,65.69000244140625,68.45999908447266,5089500.0
|
|
2014-10-02,66.30999755859375,66.4800033569336,63.4900016784668,65.97000122070312,5741300.0
|
|
2014-10-03,67.37000274658203,68.33999633789062,66.58999633789062,66.61000061035156,3399500.0
|
|
2014-10-06,66.20999908447266,68.16999816894531,65.86000061035156,67.61000061035156,2482900.0
|
|
2014-10-07,65.19999694824219,66.26000213623047,64.75,65.27999877929688,2633100.0
|
|
2014-10-08,66.16000366210938,66.44000244140625,62.869998931884766,65.05000305175781,5047600.0
|
|
2014-10-09,64.33999633789062,66.16000366210938,63.9900016784668,65.70999908447266,3645000.0
|
|
2014-10-10,56.34000015258789,58.38999938964844,54.709999084472656,58.06999969482422,18567600.0
|
|
2014-10-13,53.900001525878906,57.290000915527344,53.810001373291016,56.709999084472656,7030000.0
|
|
2014-10-14,56.58000183105469,59.43000030517578,54.189998626708984,55.0,8606400.0
|
|
2014-10-15,58.61000061035156,59.18000030517578,54.91999816894531,55.27000045776367,6478400.0
|
|
2014-10-16,61.060001373291016,62.029998779296875,57.0,57.189998626708984,6535000.0
|
|
2014-10-17,60.41999816894531,63.970001220703125,60.31999969482422,63.0099983215332,5110000.0
|
|
2014-10-20,61.5,61.93000030517578,59.70000076293945,60.150001525878906,2785300.0
|
|
2014-10-21,64.63999938964844,65.08999633789062,62.810001373291016,63.34000015258789,5714000.0
|
|
2014-10-22,64.12999725341797,65.87000274658203,63.91999816894531,65.38999938964844,4533400.0
|
|
2014-10-23,64.18000030517578,66.0,61.650001525878906,65.98999786376953,10049500.0
|
|
2014-10-24,65.52999877929688,65.9000015258789,64.13999938964844,64.51000213623047,3888200.0
|
|
2014-10-27,65.76000213623047,65.94999694824219,63.77000045776367,65.37000274658203,2694200.0
|
|
2014-10-28,67.56999969482422,67.6500015258789,65.41999816894531,65.41999816894531,3246700.0
|
|
2014-10-29,67.05000305175781,67.91999816894531,65.54000091552734,67.29000091552734,2767800.0
|
|
2014-10-30,65.41000366210938,66.87999725341797,63.52000045776367,66.44999694824219,5669700.0
|
|
2014-10-31,68.66000366210938,69.5999984741211,67.19999694824219,67.80000305175781,5256600.0
|
|
2014-11-03,69.25,69.94000244140625,68.31999969482422,68.43000030517578,3818500.0
|
|
2014-11-04,69.66999816894531,69.80999755859375,68.23999786376953,68.58000183105469,3271500.0
|
|
2014-11-05,73.36000061035156,73.58999633789062,70.5,70.5,8166200.0
|
|
2014-11-06,73.47000122070312,74.94000244140625,73.1500015258789,73.1500015258789,4718000.0
|
|
2014-11-07,73.54000091552734,74.19999694824219,71.79000091552734,73.51000213623047,3643300.0
|
|
2014-11-10,74.38999938964844,74.73999786376953,73.69999694824219,73.91999816894531,2221300.0
|
|
2014-11-11,73.83999633789062,74.66999816894531,73.12999725341797,73.83000183105469,2388300.0
|
|
2014-11-12,73.4000015258789,73.73999786376953,72.22000122070312,73.43000030517578,2141100.0
|
|
2014-11-13,72.58000183105469,74.80000305175781,72.0199966430664,73.5,2252200.0
|
|
2014-11-14,73.7300033569336,73.8499984741211,71.12999725341797,72.4800033569336,2036900.0
|
|
2014-11-17,74.37000274658203,74.94999694824219,73.79000091552734,73.80999755859375,3291000.0
|
|
2014-11-18,74.55000305175781,75.31999969482422,73.81999969482422,73.87000274658203,3158700.0
|
|
2014-11-19,73.0,75.06999969482422,72.87999725341797,74.37999725341797,2785700.0
|
|
2014-11-20,74.13999938964844,74.91999816894531,71.80000305175781,72.70999908447266,2362200.0
|
|
2014-11-21,74.8499984741211,75.83999633789062,73.80999755859375,75.47000122070312,3015500.0
|
|
2014-11-24,76.18000030517578,76.69999694824219,74.56999969482422,74.87000274658203,3983100.0
|
|
2014-11-25,76.1500015258789,77.80000305175781,76.0,77.19000244140625,8096400.0
|
|
2014-11-26,77.8499984741211,78.0,75.66999816894531,75.9800033569336,3002400.0
|
|
2014-11-28,77.80999755859375,78.33999633789062,77.01000213623047,77.8499984741211,1225800.0
|
|
2014-12-01,75.87999725341797,77.98999786376953,75.20999908447266,77.62999725341797,3352500.0
|
|
2014-12-02,75.36000061035156,75.70999908447266,74.13999938964844,75.08999633789062,3598100.0
|
|
2014-12-03,76.8499984741211,77.25,75.77999877929688,76.16999816894531,3673400.0
|
|
2014-12-04,76.13999938964844,77.19999694824219,75.33999633789062,77.11000061035156,3259100.0
|
|
2014-12-05,77.2300033569336,77.5999984741211,76.0199966430664,76.5,2495000.0
|
|
2014-12-08,76.11000061035156,77.87999725341797,75.44000244140625,77.0,2399700.0
|
|
2014-12-09,76.77999877929688,77.05999755859375,74.51000213623047,75.16000366210938,2595500.0
|
|
2014-12-10,75.1500015258789,77.30000305175781,74.98999786376953,76.61000061035156,2553200.0
|
|
2014-12-11,74.94999694824219,76.87999725341797,74.70999908447266,76.12000274658203,2200300.0
|
|
2014-12-12,73.38999938964844,74.94999694824219,72.73999786376953,73.75,2349400.0
|
|
2014-12-15,72.12999725341797,74.5,71.43000030517578,74.26000213623047,3617900.0
|
|
2014-12-16,72.69000244140625,75.19000244140625,70.3499984741211,71.37999725341797,3721900.0
|
|
2014-12-17,75.43000030517578,75.55999755859375,72.2699966430664,73.30999755859375,2115800.0
|
|
2014-12-18,77.81999969482422,77.93000030517578,76.37000274658203,77.52999877929688,2898500.0
|
|
2014-12-19,76.48999786376953,78.16000366210938,75.87000274658203,78.01000213623047,2660400.0
|
|
2014-12-22,77.29000091552734,77.73999786376953,76.41000366210938,76.58000183105469,1319100.0
|
|
2014-12-23,76.2699966430664,77.9800033569336,76.19000244140625,77.80000305175781,1494700.0
|
|
2014-12-24,76.75,77.81999969482422,76.41999816894531,76.5199966430664,694500.0
|
|
2014-12-26,76.62000274658203,77.38999938964844,76.2699966430664,76.76000213623047,768500.0
|
|
2014-12-29,76.27999877929688,77.11000061035156,75.91000366210938,77.11000061035156,1556000.0
|
|
2014-12-30,75.58000183105469,76.18000030517578,74.5199966430664,75.91000366210938,1839800.0
|
|
2014-12-31,76.4000015258789,77.4800033569336,75.37999725341797,75.55999755859375,2210100.0
|
|
2015-01-02,76.80999755859375,77.87999725341797,75.19999694824219,76.55999755859375,2566600.0
|
|
2015-01-05,76.0,77.0,75.45999908447266,76.91000366210938,3929600.0
|
|
2015-01-06,72.37999725341797,75.7699966430664,72.19999694824219,75.5,4099700.0
|
|
2015-01-07,74.33000183105469,74.9800033569336,73.04000091552734,73.04000091552734,2713000.0
|
|
2015-01-08,77.83999633789062,78.0999984741211,75.43000030517578,75.51000213623047,2664000.0
|
|
2015-01-09,80.31999969482422,80.97000122070312,78.31999969482422,78.3499984741211,5110100.0
|
|
2015-01-12,80.3499984741211,81.29000091552734,78.3499984741211,81.0,2926700.0
|
|
2015-01-13,79.23999786376953,82.76000213623047,78.56999969482422,81.0,3737300.0
|
|
2015-01-14,80.06999969482422,80.4800033569336,77.08000183105469,78.0199966430664,4010400.0
|
|
2015-01-15,76.61000061035156,80.75,76.37999725341797,80.19999694824219,4790900.0
|
|
2015-01-16,77.91000366210938,77.91999816894531,75.80000305175781,76.44000244140625,3658500.0
|
|
2015-01-20,78.77999877929688,79.33999633789062,77.37999725341797,79.33999633789062,3084600.0
|
|
2015-01-21,79.30000305175781,80.16000366210938,78.45999908447266,79.2699966430664,2608500.0
|
|
2015-01-22,79.05999755859375,80.0,76.93000030517578,79.66000366210938,3795100.0
|
|
2015-01-23,80.2300033569336,81.16999816894531,78.13999938964844,78.93000030517578,2780500.0
|
|
2015-01-26,79.12000274658203,79.94999694824219,78.13999938964844,79.94999694824219,2853600.0
|
|
2015-01-27,78.02999877929688,78.87999725341797,77.5,78.0,2738600.0
|
|
2015-01-28,79.12999725341797,82.13999938964844,78.5999984741211,80.80000305175781,5575500.0
|
|
2015-01-29,79.87000274658203,80.45999908447266,76.91000366210938,79.4000015258789,3256100.0
|
|
2015-01-30,79.33999633789062,80.4800033569336,78.1500015258789,79.70999908447266,2455900.0
|
|
2015-02-02,77.87000274658203,80.2699966430664,76.16999816894531,79.93000030517578,3131200.0
|
|
2015-02-03,79.73999786376953,79.80999755859375,77.37999725341797,77.6500015258789,2907700.0
|
|
2015-02-04,79.75,80.38999938964844,78.83000183105469,79.06999969482422,4781200.0
|
|
2015-02-05,78.2699966430664,80.75,77.58000183105469,80.0,6640100.0
|
|
2015-02-06,82.29000091552734,83.44000244140625,78.43000030517578,78.93000030517578,6121000.0
|
|
2015-02-09,80.97000122070312,82.30000305175781,78.69000244140625,82.04000091552734,3663900.0
|
|
2015-02-10,81.95999908447266,82.0,80.5199966430664,81.80999755859375,3074100.0
|
|
2015-02-11,83.86000061035156,83.97000122070312,81.66000366210938,82.08999633789062,3188400.0
|
|
2015-02-12,85.38999938964844,85.43000030517578,83.44000244140625,83.44000244140625,2824900.0
|
|
2015-02-13,84.79000091552734,86.5,83.9800033569336,86.13999938964844,2719700.0
|
|
2015-02-17,83.72000122070312,85.27999877929688,83.41000366210938,85.0,2706100.0
|
|
2015-02-18,85.36000061035156,85.4800033569336,83.58999633789062,84.5199966430664,2119500.0
|
|
2015-02-19,85.66999816894531,85.69000244140625,84.27999877929688,85.18000030517578,2163100.0
|
|
2015-02-20,84.66000366210938,85.69999694824219,84.1500015258789,85.61000061035156,2103800.0
|
|
2015-02-23,84.5,84.69000244140625,83.62999725341797,84.5999984741211,1890700.0
|
|
2015-02-24,85.91000366210938,85.93000030517578,83.62000274658203,84.66000366210938,2250600.0
|
|
2015-02-25,84.9000015258789,85.8499984741211,84.47000122070312,85.51000213623047,1594800.0
|
|
2015-02-26,84.95999908447266,86.04000091552734,84.12000274658203,84.91999816894531,1840600.0
|
|
2015-02-27,84.9000015258789,85.94000244140625,84.5199966430664,85.33999633789062,1656900.0
|
|
2015-03-02,99.55999755859375,99.9000015258789,95.0199966430664,95.0999984741211,23907400.0
|
|
2015-03-03,98.7300033569336,100.08999633789062,97.69000244140625,99.94999694824219,7326500.0
|
|
2015-03-04,99.47000122070312,99.5999984741211,97.30999755859375,98.05000305175781,3401200.0
|
|
2015-03-05,98.66999816894531,100.86000061035156,98.33999633789062,100.0,3860400.0
|
|
2015-03-06,98.4800033569336,99.02999877929688,97.56999969482422,98.80000305175781,3661000.0
|
|
2015-03-09,98.72000122070312,99.19000244140625,97.94000244140625,97.94000244140625,3558700.0
|
|
2015-03-10,97.55000305175781,98.5,97.11000061035156,98.2300033569336,3090200.0
|
|
2015-03-11,97.94999694824219,98.4800033569336,97.37000274658203,98.06999969482422,2157100.0
|
|
2015-03-12,98.58000183105469,98.69000244140625,96.52999877929688,96.5999984741211,2358000.0
|
|
2015-03-13,104.66999816894531,105.12000274658203,99.6500015258789,99.80000305175781,8272000.0
|
|
2015-03-16,104.37000274658203,105.02999877929688,103.13999938964844,105.0,3956700.0
|
|
2015-03-17,103.83000183105469,104.25,102.88999938964844,103.19999694824219,2706600.0
|
|
2015-03-18,105.36000061035156,105.87999725341797,103.16000366210938,103.45999908447266,2762000.0
|
|
2015-03-19,105.31999969482422,106.44999694824219,104.69999694824219,105.45999908447266,1834800.0
|
|
2015-03-20,108.02999877929688,108.4800033569336,106.0,106.83000183105469,3407000.0
|
|
2015-03-23,104.88999938964844,108.5,104.88999938964844,108.16999816894531,3281700.0
|
|
2015-03-24,104.04000091552734,105.19000244140625,103.36000061035156,105.01000213623047,3231000.0
|
|
2015-03-25,100.1500015258789,104.45999908447266,98.58000183105469,104.41999816894531,5904000.0
|
|
2015-03-26,97.5,99.0,93.05000305175781,96.01000213623047,8746700.0
|
|
2015-03-27,99.91999816894531,100.63999938964844,97.23999786376953,98.41999816894531,4993000.0
|
|
2015-03-30,102.43000030517578,103.98999786376953,101.0199966430664,101.0199966430664,3732000.0
|
|
2015-03-31,100.36000061035156,102.55000305175781,100.16999816894531,101.68000030517578,2527400.0
|
|
2015-04-01,99.75,100.6500015258789,98.08000183105469,100.0,3301400.0
|
|
2015-04-02,99.2699966430664,100.88999938964844,98.81999969482422,99.91000366210938,1958300.0
|
|
2015-04-06,99.95999908447266,100.05999755859375,97.16000366210938,97.66000366210938,3237100.0
|
|
2015-04-07,100.37999725341797,101.80000305175781,99.77999877929688,99.77999877929688,3294700.0
|
|
2015-04-08,101.86000061035156,102.93000030517578,100.41000366210938,101.0,2057100.0
|
|
2015-04-09,102.0999984741211,102.2699966430664,100.9000015258789,101.18000030517578,1392800.0
|
|
2015-04-10,101.33999633789062,102.87999725341797,100.91000366210938,102.75,1467200.0
|
|
2015-04-13,100.29000091552734,101.80000305175781,99.25,101.2300033569336,1566700.0
|
|
2015-04-14,98.62999725341797,100.5199966430664,97.80000305175781,100.12999725341797,2087900.0
|
|
2015-04-15,100.75,100.9800033569336,99.30000305175781,99.30000305175781,2389000.0
|
|
2015-04-16,101.62999725341797,102.52999877929688,100.55999755859375,100.94000244140625,1848600.0
|
|
2015-04-17,99.7300033569336,100.7699966430664,99.11000061035156,100.12999725341797,2072700.0
|
|
2015-04-20,101.02999877929688,102.19999694824219,100.12000274658203,100.58000183105469,1748900.0
|
|
2015-04-21,101.23999786376953,101.98999786376953,100.69999694824219,101.93000030517578,1347800.0
|
|
2015-04-22,102.69000244140625,103.12000274658203,100.41999816894531,101.75,1485200.0
|
|
2015-04-23,98.58000183105469,101.0,98.3499984741211,99.9000015258789,4554400.0
|
|
2015-04-24,95.33000183105469,98.95999908447266,93.76000213623047,98.76000213623047,6699300.0
|
|
2015-04-27,96.93000030517578,98.13999938964844,96.22000122070312,96.70999908447266,2932500.0
|
|
2015-04-28,96.22000122070312,97.38999938964844,93.44999694824219,97.04000091552734,3304500.0
|
|
2015-04-29,95.41999816894531,96.4000015258789,94.55000305175781,96.26000213623047,2763300.0
|
|
2015-04-30,96.12000274658203,99.83999633789062,95.62000274658203,97.13999938964844,6248600.0
|
|
2015-05-01,100.98999786376953,102.27999877929688,95.80000305175781,95.94000244140625,4764000.0
|
|
2015-05-04,100.12999725341797,101.66999816894531,98.95999908447266,101.22000122070312,2447600.0
|
|
2015-05-05,97.44000244140625,100.13999938964844,97.27999877929688,99.30000305175781,2936800.0
|
|
2015-05-06,98.48999786376953,98.69999694824219,96.43000030517578,97.5,2417100.0
|
|
2015-05-07,100.73999786376953,100.8499984741211,98.55999755859375,98.87000274658203,2741800.0
|
|
2015-05-08,103.9800033569336,104.80000305175781,101.55999755859375,102.0,4499600.0
|
|
2015-05-11,103.56999969482422,104.94000244140625,103.19000244140625,104.0999984741211,2409100.0
|
|
2015-05-12,101.77999877929688,104.19000244140625,101.66999816894531,104.12000274658203,2287000.0
|
|
2015-05-13,101.63999938964844,103.18000030517578,101.5,102.2300033569336,2054800.0
|
|
2015-05-14,102.66000366210938,103.0,101.55000305175781,102.55000305175781,1901300.0
|
|
2015-05-15,102.72000122070312,103.48999786376953,101.75,103.33999633789062,2254700.0
|
|
2015-05-18,103.11000061035156,103.43000030517578,102.08999633789062,102.8499984741211,1752200.0
|
|
2015-05-19,102.79000091552734,105.69000244140625,101.97000122070312,103.5,2834800.0
|
|
2015-05-20,102.87999725341797,103.94000244140625,101.88999938964844,102.8499984741211,1745400.0
|
|
2015-05-21,106.79000091552734,106.87999725341797,101.52999877929688,102.77999877929688,4918100.0
|
|
2015-05-22,107.18000030517578,108.0,106.12000274658203,107.05999755859375,2804100.0
|
|
2015-05-26,106.98999786376953,107.97000122070312,105.77999877929688,107.87999725341797,2988100.0
|
|
2015-05-27,110.70999908447266,111.13999938964844,106.80000305175781,107.12000274658203,4104500.0
|
|
2015-05-28,110.79000091552734,112.7699966430664,109.5999984741211,111.44000244140625,5021200.0
|
|
2015-05-29,112.25,112.80999755859375,110.12999725341797,110.80000305175781,3597600.0
|
|
2015-06-01,111.9800033569336,114.0,111.33999633789062,113.2300033569336,2720300.0
|
|
2015-06-02,110.62999725341797,111.7300033569336,109.22000122070312,111.38999938964844,3046400.0
|
|
2015-06-03,108.2300033569336,111.97000122070312,108.16000366210938,111.73999786376953,2947000.0
|
|
2015-06-04,106.73999786376953,108.6500015258789,105.91000366210938,107.75,2909900.0
|
|
2015-06-05,106.9800033569336,107.6500015258789,105.87000274658203,106.41000366210938,2276100.0
|
|
2015-06-08,103.83000183105469,107.12000274658203,103.4000015258789,107.0199966430664,2805100.0
|
|
2015-06-09,103.80999755859375,104.19000244140625,101.1500015258789,103.1500015258789,2970200.0
|
|
2015-06-10,105.30999755859375,106.31999969482422,104.5999984741211,106.31999969482422,2392400.0
|
|
2015-06-11,104.69000244140625,105.5999984741211,103.69000244140625,104.94999694824219,1559300.0
|
|
2015-06-12,103.80999755859375,104.47000122070312,103.41000366210938,103.52999877929688,1638900.0
|
|
2015-06-15,102.79000091552734,103.16999816894531,101.43000030517578,102.66999816894531,2659400.0
|
|
2015-06-16,103.1500015258789,103.45999908447266,101.62999725341797,103.23999786376953,2043800.0
|
|
2015-06-17,102.18000030517578,103.87999725341797,102.01000213623047,103.20999908447266,1940400.0
|
|
2015-06-18,105.18000030517578,106.56999969482422,102.2300033569336,102.2300033569336,2957900.0
|
|
2015-06-19,104.62000274658203,105.48999786376953,103.0,105.20999908447266,3751500.0
|
|
2015-06-22,104.5999984741211,106.44000244140625,103.73999786376953,105.79000091552734,2065500.0
|
|
2015-06-23,103.41999816894531,105.69999694824219,102.69000244140625,105.36000061035156,2541100.0
|
|
2015-06-24,102.94000244140625,104.19999694824219,102.70999908447266,103.43000030517578,1966200.0
|
|
2015-06-25,102.62999725341797,103.83000183105469,102.20999908447266,103.37000274658203,1367900.0
|
|
2015-06-26,100.5199966430664,102.87999725341797,100.16000366210938,101.94000244140625,2805100.0
|
|
2015-06-29,97.5,99.94999694824219,96.23999786376953,98.27999877929688,3170400.0
|
|
2015-06-30,98.19999694824219,99.16999816894531,95.79000091552734,98.38999938964844,3615800.0
|
|
2015-07-01,97.62999725341797,101.16999816894531,97.22000122070312,100.47000122070312,2019200.0
|
|
2015-07-02,98.12000274658203,98.63999938964844,97.25,97.5,1655400.0
|
|
2015-07-06,96.70999908447266,99.18000030517578,95.87000274658203,96.70999908447266,2147200.0
|
|
2015-07-07,96.47000122070312,97.30000305175781,91.0199966430664,96.72000122070312,5162100.0
|
|
2015-07-08,92.23999786376953,95.36000061035156,91.43000030517578,94.76000213623047,6321300.0
|
|
2015-07-09,90.51000213623047,94.98999786376953,89.7699966430664,94.0,5471800.0
|
|
2015-07-10,92.7300033569336,93.9000015258789,91.75,91.75,4845300.0
|
|
2015-07-13,91.80000305175781,94.45999908447266,91.0199966430664,93.9000015258789,4316300.0
|
|
2015-07-14,94.73999786376953,95.41999816894531,91.91999816894531,92.5,3746300.0
|
|
2015-07-15,92.87999725341797,94.98999786376953,92.75,94.75,3589300.0
|
|
2015-07-16,91.79000091552734,93.87999725341797,90.62999725341797,93.4800033569336,4979200.0
|
|
2015-07-17,91.27999877929688,92.61000061035156,89.66999816894531,92.18000030517578,3537000.0
|
|
2015-07-20,90.01000213623047,91.83000183105469,89.6500015258789,91.83000183105469,2896500.0
|
|
2015-07-21,92.4000015258789,92.48999786376953,89.87000274658203,89.91000366210938,3672900.0
|
|
2015-07-22,90.27999877929688,90.58999633789062,85.72000122070312,87.20999908447266,8246700.0
|
|
2015-07-23,93.0,94.47000122070312,92.01000213623047,92.38999938964844,4950500.0
|
|
2015-07-24,90.27999877929688,94.48999786376953,90.08000183105469,94.01000213623047,3585700.0
|
|
2015-07-27,88.22000122070312,89.45999908447266,86.93000030517578,88.94999694824219,3189500.0
|
|
2015-07-28,91.04000091552734,92.04000091552734,87.37000274658203,89.45999908447266,3385300.0
|
|
2015-07-29,91.80000305175781,93.44999694824219,90.16000366210938,91.25,3985800.0
|
|
2015-07-30,97.87000274658203,98.6500015258789,94.19999694824219,96.0,6524300.0
|
|
2015-07-31,96.98999786376953,100.26000213623047,96.7300033569336,97.33999633789062,4968600.0
|
|
2015-08-03,97.97000122070312,98.1500015258789,95.77999877929688,96.47000122070312,2814900.0
|
|
2015-08-04,95.27999877929688,97.56999969482422,93.66999816894531,95.9800033569336,5400800.0
|
|
2015-08-05,97.0199966430664,97.79000091552734,95.01000213623047,95.27999877929688,2900000.0
|
|
2015-08-06,95.7300033569336,97.5,93.23999786376953,97.47000122070312,3495900.0
|
|
2015-08-07,96.33999633789062,96.5199966430664,94.01000213623047,95.27999877929688,2170600.0
|
|
2015-08-10,99.27999877929688,99.47000122070312,96.41999816894531,96.81999969482422,2608800.0
|
|
2015-08-11,96.27999877929688,98.0,95.38999938964844,97.52999877929688,3590100.0
|
|
2015-08-12,93.83000183105469,94.88999938964844,90.05000305175781,92.91999816894531,8026100.0
|
|
2015-08-13,93.6500015258789,94.41999816894531,91.93000030517578,93.41999816894531,3662000.0
|
|
2015-08-14,91.62000274658203,93.80999755859375,91.37999725341797,93.6500015258789,3149700.0
|
|
2015-08-17,91.58000183105469,91.66999816894531,89.97000122070312,90.83999633789062,4027400.0
|
|
2015-08-18,88.33999633789062,92.19000244140625,87.94999694824219,91.63999938964844,4688000.0
|
|
2015-08-19,87.01000213623047,89.58999633789062,86.43000030517578,89.01000213623047,5258500.0
|
|
2015-08-20,82.0199966430664,86.16000366210938,81.75,86.16000366210938,7046900.0
|
|
2015-08-21,80.33000183105469,82.97000122070312,78.47000122070312,78.47000122070312,6290500.0
|
|
2015-08-24,79.26000213623047,83.83999633789062,72.05000305175781,73.58999633789062,9160200.0
|
|
2015-08-25,80.83999633789062,84.73999786376953,80.63999938964844,83.38999938964844,5724700.0
|
|
2015-08-26,85.0199966430664,85.38999938964844,80.79000091552734,84.4800033569336,4072000.0
|
|
2015-08-27,86.63999938964844,88.25,84.97000122070312,87.66000366210938,5435700.0
|
|
2015-08-28,86.7300033569336,87.30000305175781,85.83000183105469,86.0,1937500.0
|
|
2015-08-31,84.6500015258789,86.58999633789062,84.05000305175781,85.75,2968300.0
|
|
2015-09-01,81.83999633789062,84.83999633789062,81.31999969482422,82.06999969482422,3874200.0
|
|
2015-09-02,84.88999938964844,84.91999816894531,81.68000030517578,82.80999755859375,3548300.0
|
|
2015-09-03,85.70999908447266,86.8499984741211,84.87000274658203,85.12000274658203,2722900.0
|
|
2015-09-04,84.43000030517578,86.31999969482422,83.70999908447266,83.86000061035156,2355100.0
|
|
2015-09-08,90.68000030517578,91.1500015258789,87.0,87.12999725341797,4508100.0
|
|
2015-09-09,88.87000274658203,94.9000015258789,88.63999938964844,91.9800033569336,4908700.0
|
|
2015-09-10,86.87999725341797,89.2300033569336,86.0999984741211,88.0999984741211,4039100.0
|
|
2015-09-11,88.41000366210938,88.73999786376953,85.12999725341797,86.19999694824219,3154400.0
|
|
2015-09-14,90.26000213623047,90.5199966430664,88.22000122070312,89.94000244140625,2843900.0
|
|
2015-09-15,90.47000122070312,92.66999816894531,90.30000305175781,90.8499984741211,2801300.0
|
|
2015-09-16,90.94000244140625,91.0,89.12999725341797,90.5,2205700.0
|
|
2015-09-17,91.0199966430664,92.98999786376953,90.2300033569336,90.80999755859375,2804500.0
|
|
2015-09-18,90.08000183105469,91.25,88.5,89.54000091552734,3304900.0
|
|
2015-09-21,90.3499984741211,91.5999984741211,89.30000305175781,90.1500015258789,2219000.0
|
|
2015-09-22,86.3499984741211,88.87999725341797,86.05000305175781,88.58000183105469,3785800.0
|
|
2015-09-23,85.56999969482422,87.0,85.12999725341797,86.41000366210938,2623900.0
|
|
2015-09-24,85.68000030517578,86.48999786376953,80.79000091552734,84.2699966430664,5411800.0
|
|
2015-09-25,86.70999908447266,88.55999755859375,85.58999633789062,86.5,2706900.0
|
|
2015-09-28,82.43000030517578,86.75,82.36000061035156,86.75,2664800.0
|
|
2015-09-29,82.31999969482422,84.08999633789062,80.87999725341797,83.08999633789062,2710700.0
|
|
2015-09-30,87.06999969482422,87.4000015258789,83.70999908447266,83.75,3226700.0
|
|
2015-10-01,85.33999633789062,86.19000244140625,82.3499984741211,86.08999633789062,3733900.0
|
|
2015-10-02,85.87999725341797,85.94000244140625,83.08000183105469,83.95999908447266,3031200.0
|
|
2015-10-05,85.30000305175781,87.75,85.1500015258789,86.11000061035156,3164200.0
|
|
2015-10-06,84.7300033569336,86.29000091552734,81.93000030517578,84.9800033569336,4062400.0
|
|
2015-10-07,84.94000244140625,86.30000305175781,82.72000122070312,85.5,3512300.0
|
|
2015-10-08,86.48999786376953,86.70999908447266,82.9800033569336,84.66000366210938,3065300.0
|
|
2015-10-09,87.31999969482422,88.08000183105469,85.77999877929688,86.01000213623047,2818200.0
|
|
2015-10-12,89.01000213623047,89.91999816894531,87.80000305175781,88.51000213623047,3052500.0
|
|
2015-10-13,87.0199966430664,88.38999938964844,86.80000305175781,88.02999877929688,2348000.0
|
|
2015-10-14,91.5199966430664,92.30999755859375,86.62999725341797,87.7300033569336,5054500.0
|
|
2015-10-15,94.08999633789062,95.16000366210938,92.4000015258789,92.41000366210938,4891000.0
|
|
2015-10-16,93.22000122070312,94.18000030517578,92.44000244140625,93.93000030517578,2196500.0
|
|
2015-10-19,93.41999816894531,94.19000244140625,92.20999908447266,93.5199966430664,2059100.0
|
|
2015-10-20,91.98999786376953,93.38999938964844,91.61000061035156,93.38999938964844,2428100.0
|
|
2015-10-21,91.31999969482422,93.66000366210938,91.05000305175781,92.69000244140625,2379400.0
|
|
2015-10-22,97.94999694824219,98.08999633789062,93.01000213623047,93.01000213623047,8384300.0
|
|
2015-10-23,96.08999633789062,97.69000244140625,93.69000244140625,96.58999633789062,6429100.0
|
|
2015-10-26,91.41000366210938,95.26000213623047,91.11000061035156,94.5999984741211,3659800.0
|
|
2015-10-27,90.30000305175781,92.48999786376953,89.18000030517578,91.1500015258789,3331700.0
|
|
2015-10-28,90.91999816894531,92.08000183105469,89.72000122070312,91.69999694824219,4979300.0
|
|
2015-10-29,73.0,80.95999908447266,72.52999877929688,74.7300033569336,36651700.0
|
|
2015-10-30,78.3499984741211,78.77999877929688,73.0999984741211,73.26000213623047,15331100.0
|
|
2015-11-02,76.62999725341797,80.45999908447266,75.9000015258789,77.63999938964844,7128200.0
|
|
2015-11-03,78.48999786376953,79.95999908447266,76.05999755859375,76.05999755859375,5360900.0
|
|
2015-11-04,79.9800033569336,80.05000305175781,78.1500015258789,78.66999816894531,4556900.0
|
|
2015-11-05,79.5,80.75,78.30999755859375,80.0999984741211,3325100.0
|
|
2015-11-06,80.88999938964844,81.2699966430664,79.26000213623047,79.51000213623047,3595600.0
|
|
2015-11-09,81.12000274658203,81.56999969482422,79.66000366210938,80.79000091552734,2475400.0
|
|
2015-11-10,80.56999969482422,80.98999786376953,78.6500015258789,79.5,4471000.0
|
|
2015-11-11,81.33999633789062,82.63999938964844,80.30999755859375,80.31999969482422,2614000.0
|
|
2015-11-12,79.44000244140625,81.4000015258789,79.04000091552734,80.75,3261900.0
|
|
2015-11-13,77.81999969482422,79.93000030517578,77.70999908447266,79.12000274658203,3013200.0
|
|
2015-11-16,78.7300033569336,79.22000122070312,77.37000274658203,77.69999694824219,2912900.0
|
|
2015-11-17,78.41999816894531,79.44999694824219,78.0199966430664,78.91000366210938,2485200.0
|
|
2015-11-18,81.91000366210938,82.29000091552734,78.08000183105469,78.1500015258789,3997400.0
|
|
2015-11-19,80.91999816894531,81.9800033569336,80.2300033569336,81.54000091552734,2053500.0
|
|
2015-11-20,79.7699966430664,81.54000091552734,79.0999984741211,81.54000091552734,2332500.0
|
|
2015-11-23,78.55999755859375,80.75,78.27999877929688,79.06999969482422,3498800.0
|
|
2015-11-24,83.33999633789062,84.51000213623047,80.0,80.01000213623047,6991400.0
|
|
2015-11-25,84.4800033569336,85.51000213623047,82.79000091552734,83.43000030517578,3344400.0
|
|
2015-11-27,88.36000061035156,88.76000213623047,84.7699966430664,84.9000015258789,4197400.0
|
|
2015-11-30,93.45999908447266,93.45999908447266,88.41999816894531,88.5,26237400.0
|
|
2015-12-01,94.08999633789062,94.13999938964844,91.97000122070312,92.72000122070312,8001400.0
|
|
2015-12-02,91.91999816894531,94.20999908447266,91.44999694824219,93.2699966430664,5279900.0
|
|
2015-12-03,89.91999816894531,93.87999725341797,89.48999786376953,92.98999786376953,5652300.0
|
|
2015-12-04,90.44999694824219,91.19999694824219,88.5,89.8499984741211,5782300.0
|
|
2015-12-07,86.25,90.98999786376953,86.08999633789062,90.98999786376953,7653000.0
|
|
2015-12-08,87.55000305175781,88.36000061035156,84.9000015258789,85.0999984741211,5253200.0
|
|
2015-12-09,86.23999786376953,87.3499984741211,85.44999694824219,86.83999633789062,5150500.0
|
|
2015-12-10,88.45999908447266,89.88999938964844,85.37999725341797,86.66999816894531,5091500.0
|
|
2015-12-11,83.27999877929688,87.8499984741211,83.19999694824219,86.68000030517578,3399700.0
|
|
2015-12-14,83.44000244140625,83.7300033569336,81.8499984741211,83.16999816894531,4774600.0
|
|
2015-12-15,83.91999816894531,84.98999786376953,83.0,83.05999755859375,3784500.0
|
|
2015-12-16,85.91999816894531,86.19999694824219,83.95999908447266,84.5199966430664,2493700.0
|
|
2015-12-17,84.58000183105469,87.7300033569336,84.5199966430664,86.91000366210938,2701100.0
|
|
2015-12-18,84.0999984741211,85.55999755859375,83.01000213623047,83.98999786376953,3229700.0
|
|
2015-12-21,85.27999877929688,85.9800033569336,84.4800033569336,85.25,1657800.0
|
|
2015-12-22,85.2699966430664,85.95999908447266,83.91000366210938,85.13999938964844,2214300.0
|
|
2015-12-23,84.52999877929688,85.58999633789062,84.0999984741211,85.30000305175781,2615100.0
|
|
2015-12-24,86.41999816894531,87.16000366210938,84.52999877929688,84.88999938964844,1076200.0
|
|
2015-12-28,85.87999725341797,86.0,84.4000015258789,85.83999633789062,1312100.0
|
|
2015-12-29,86.31999969482422,86.55999755859375,84.37999725341797,85.86000061035156,1988300.0
|
|
2015-12-30,85.76000213623047,86.66000366210938,85.56999969482422,85.79000091552734,1397900.0
|
|
2015-12-31,84.25,85.87000274658203,84.1500015258789,85.43000030517578,2140000.0
|
|
2016-01-04,84.44000244140625,84.73999786376953,81.55000305175781,82.0,2524200.0
|
|
2016-01-05,82.38999938964844,85.76000213623047,82.2300033569336,85.29000091552734,3226500.0
|
|
2016-01-06,80.3499984741211,81.6500015258789,78.91000366210938,80.55000305175781,5269100.0
|
|
2016-01-07,76.0,78.9800033569336,75.9000015258789,77.93000030517578,6899900.0
|
|
2016-01-08,75.18000030517578,77.83000183105469,74.51000213623047,75.94999694824219,6958500.0
|
|
2016-01-11,77.22000122070312,77.88999938964844,75.44000244140625,75.69000244140625,4091200.0
|
|
2016-01-12,77.77999877929688,78.7699966430664,76.06999969482422,77.98999786376953,5373800.0
|
|
2016-01-13,74.25,78.97000122070312,74.02999877929688,77.9000015258789,3724700.0
|
|
2016-01-14,74.51000213623047,74.88999938964844,70.22000122070312,74.01000213623047,6260000.0
|
|
2016-01-15,68.6500015258789,71.08000183105469,66.93000030517578,70.2699966430664,9610400.0
|
|
2016-01-19,68.43000030517578,71.19000244140625,68.0199966430664,69.88999938964844,4594100.0
|
|
2016-01-20,70.80999755859375,71.66999816894531,67.11000061035156,67.5,6683700.0
|
|
2016-01-21,72.05999755859375,73.58000183105469,70.66999816894531,71.43000030517578,4486000.0
|
|
2016-01-22,74.72000122070312,75.55000305175781,73.36000061035156,73.5999984741211,3519500.0
|
|
2016-01-25,72.37999725341797,74.5,72.16000366210938,74.11000061035156,2993100.0
|
|
2016-01-26,71.66000366210938,73.5199966430664,71.16999816894531,72.75,3332900.0
|
|
2016-01-27,70.6500015258789,72.19999694824219,70.0,70.87000274658203,2873000.0
|
|
2016-01-28,70.27999877929688,71.8499984741211,69.38999938964844,71.1500015258789,2555000.0
|
|
2016-01-29,74.77999877929688,74.79000091552734,70.75,71.54000091552734,3535900.0
|
|
2016-02-01,76.33999633789062,76.94000244140625,73.72000122070312,73.94000244140625,3018700.0
|
|
2016-02-02,72.87999725341797,75.52999877929688,72.31999969482422,75.16999816894531,3694800.0
|
|
2016-02-03,70.77999877929688,73.76000213623047,69.23999786376953,73.52999877929688,5659400.0
|
|
2016-02-04,76.30999755859375,77.0,71.79000091552734,74.20999908447266,10316400.0
|
|
2016-02-05,70.69999694824219,76.48999786376953,70.37000274658203,75.45999908447266,4636000.0
|
|
2016-02-08,64.0,69.38999938964844,62.41999816894531,69.06999969482422,10308500.0
|
|
2016-02-09,65.54000091552734,66.8499984741211,61.61000061035156,61.65999984741211,5350200.0
|
|
2016-02-10,66.1500015258789,68.16999816894531,65.70999908447266,66.1500015258789,5712800.0
|
|
2016-02-11,65.06999969482422,66.70999908447266,64.44999694824219,64.62000274658203,4432500.0
|
|
2016-02-12,67.30000305175781,67.80999755859375,64.75,66.1500015258789,3073800.0
|
|
2016-02-16,69.44000244140625,69.9800033569336,67.91000366210938,68.9000015258789,3921500.0
|
|
2016-02-17,70.3499984741211,71.7699966430664,69.05999755859375,69.93000030517578,4388200.0
|
|
2016-02-18,67.5999984741211,70.62999725341797,67.43000030517578,70.44000244140625,5764800.0
|
|
2016-02-19,66.47000122070312,67.33000183105469,66.02999877929688,67.33000183105469,4105500.0
|
|
2016-02-22,69.91000366210938,69.98999786376953,67.0,67.1500015258789,3631400.0
|
|
2016-02-23,68.23999786376953,70.05000305175781,68.16999816894531,70.0,2433700.0
|
|
2016-02-24,70.01000213623047,70.1500015258789,66.66999816894531,67.4800033569336,2874000.0
|
|
2016-02-25,70.9000015258789,70.94000244140625,68.12999725341797,70.54000091552734,2732100.0
|
|
2016-02-26,72.2300033569336,72.51000213623047,70.87999725341797,71.48999786376953,2827300.0
|
|
2016-02-29,71.23999786376953,73.4000015258789,71.02999877929688,72.55999755859375,2805500.0
|
|
2016-03-01,74.2300033569336,74.62000274658203,71.0999984741211,72.0,3610400.0
|
|
2016-03-02,75.55000305175781,75.91999816894531,74.2300033569336,74.25,2994100.0
|
|
2016-03-03,74.5199966430664,75.7300033569336,73.5999984741211,75.6500015258789,2672800.0
|
|
2016-03-04,76.62999725341797,78.44000244140625,75.38999938964844,75.66000366210938,4278700.0
|
|
2016-03-07,76.9800033569336,78.31999969482422,75.44000244140625,76.56999969482422,3721800.0
|
|
2016-03-08,75.4800033569336,76.79000091552734,74.5199966430664,76.20999908447266,2905500.0
|
|
2016-03-09,76.7300033569336,76.9800033569336,74.4000015258789,75.55999755859375,2803900.0
|
|
2016-03-10,77.22000122070312,78.44000244140625,75.38999938964844,77.41999816894531,2697400.0
|
|
2016-03-11,78.0999984741211,78.38999938964844,77.22000122070312,78.01000213623047,3944200.0
|
|
2016-03-14,78.80999755859375,79.2300033569336,77.44999694824219,78.0,2373000.0
|
|
2016-03-15,79.06999969482422,79.22000122070312,77.25,78.5,4006800.0
|
|
2016-03-16,79.88999938964844,80.0999984741211,78.19000244140625,78.44999694824219,4340200.0
|
|
2016-03-17,81.22000122070312,81.4000015258789,79.16000366210938,79.16000366210938,3757700.0
|
|
2016-03-18,83.37999725341797,83.47000122070312,81.23999786376953,81.44999694824219,4420800.0
|
|
2016-03-21,82.75,83.5999984741211,81.91000366210938,82.69000244140625,2140500.0
|
|
2016-03-22,83.05999755859375,83.12000274658203,81.38999938964844,81.69999694824219,1957400.0
|
|
2016-03-23,81.22000122070312,83.33999633789062,81.13999938964844,83.25,2043200.0
|
|
2016-03-24,81.25,81.31999969482422,79.55999755859375,80.5,2743400.0
|
|
2016-03-28,80.87000274658203,81.76000213623047,79.93000030517578,81.51000213623047,1402000.0
|
|
2016-03-29,81.69000244140625,81.97000122070312,79.44000244140625,80.44000244140625,2776800.0
|
|
2016-03-30,81.75,82.0999984741211,80.94000244140625,80.98999786376953,4776700.0
|
|
2016-03-31,81.06999969482422,81.93000030517578,80.51000213623047,81.63999938964844,4030100.0
|
|
2016-04-01,82.05000305175781,82.19000244140625,80.05000305175781,80.20999908447266,2544400.0
|
|
2016-04-04,81.56999969482422,82.4800033569336,80.87000274658203,81.19999694824219,2001500.0
|
|
2016-04-05,81.12000274658203,81.79000091552734,80.4000015258789,80.58999633789062,1878300.0
|
|
2016-04-06,83.0199966430664,83.16999816894531,80.5199966430664,80.5199966430664,1848400.0
|
|
2016-04-07,81.26000213623047,82.69999694824219,80.98999786376953,82.5,2119700.0
|
|
2016-04-08,82.73999786376953,84.58999633789062,82.2699966430664,83.51000213623047,3480100.0
|
|
2016-04-11,82.9800033569336,84.25,82.94000244140625,83.54000091552734,2609300.0
|
|
2016-04-12,82.69000244140625,83.5,81.62999725341797,83.5,2561200.0
|
|
2016-04-13,85.05000305175781,85.44999694824219,83.0999984741211,83.44999694824219,4156400.0
|
|
2016-04-14,85.48999786376953,85.62000274658203,83.73999786376953,84.31999969482422,5620400.0
|
|
2016-04-15,84.37999725341797,84.94999694824219,84.0,84.43000030517578,5343000.0
|
|
2016-04-18,84.12999725341797,84.68000030517578,83.62000274658203,84.0199966430664,3026100.0
|
|
2016-04-19,82.88999938964844,84.33999633789062,81.95999908447266,84.06999969482422,3008900.0
|
|
2016-04-20,85.01000213623047,85.61000061035156,83.08000183105469,83.5999984741211,3012000.0
|
|
2016-04-21,84.13999938964844,84.97000122070312,83.76000213623047,84.83000183105469,1610000.0
|
|
2016-04-22,84.38999938964844,85.4000015258789,82.80000305175781,83.75,3385700.0
|
|
2016-04-25,83.33999633789062,84.68000030517578,81.88999938964844,83.79000091552734,4559400.0
|
|
2016-04-26,86.69000244140625,89.79000091552734,85.83000183105469,87.12999725341797,18172500.0
|
|
2016-04-27,88.94000244140625,88.9800033569336,85.94000244140625,86.0,6553000.0
|
|
2016-04-28,85.87000274658203,91.18000030517578,85.27999877929688,88.25,5494400.0
|
|
2016-04-29,85.27999877929688,86.41999816894531,83.63999938964844,86.25,8047500.0
|
|
2016-05-02,86.33999633789062,86.61000061035156,84.37999725341797,85.12000274658203,3664500.0
|
|
2016-05-03,85.47000122070312,86.02999877929688,84.51000213623047,85.66999816894531,3522600.0
|
|
2016-05-04,83.81999969482422,85.54000091552734,83.72000122070312,84.62999725341797,3343700.0
|
|
2016-05-05,85.23999786376953,86.23999786376953,84.83000183105469,85.88999938964844,4980200.0
|
|
2016-05-06,85.36000061035156,86.33000183105469,84.25,84.94000244140625,2762600.0
|
|
2016-05-09,85.04000091552734,86.5,84.56999969482422,85.52999877929688,2246600.0
|
|
2016-05-10,86.06999969482422,86.38999938964844,84.76000213623047,85.3499984741211,1997500.0
|
|
2016-05-11,85.58999633789062,86.87000274658203,85.5199966430664,85.54000091552734,1574600.0
|
|
2016-05-12,83.25,86.0,81.94999694824219,85.52999877929688,4273500.0
|
|
2016-05-13,83.06999969482422,84.7300033569336,83.0,83.58999633789062,2761900.0
|
|
2016-05-16,84.97000122070312,85.94000244140625,84.0,84.79000091552734,2734800.0
|
|
2016-05-17,84.75,85.91999816894531,84.27999877929688,85.6500015258789,2223700.0
|
|
2016-05-18,87.02999877929688,87.5199966430664,84.55999755859375,84.95999908447266,3737800.0
|
|
2016-05-19,86.43000030517578,87.8499984741211,85.54000091552734,87.0199966430664,2042500.0
|
|
2016-05-20,88.38999938964844,88.80999755859375,87.0,87.5,4149400.0
|
|
2016-05-23,88.95999908447266,90.37000274658203,88.81999969482422,89.51000213623047,2578200.0
|
|
2016-05-24,91.58000183105469,91.91000366210938,89.25,90.3499984741211,5218800.0
|
|
2016-05-25,91.94999694824219,92.80000305175781,91.0,92.18000030517578,2923500.0
|
|
2016-05-26,91.33000183105469,92.4800033569336,90.94000244140625,91.48999786376953,2527100.0
|
|
2016-05-27,92.12000274658203,92.77999877929688,91.16000366210938,91.37000274658203,2960900.0
|
|
2016-05-31,94.48999786376953,94.48999786376953,92.2699966430664,92.80999755859375,29172300.0
|
|
2016-06-01,94.33999633789062,94.3499984741211,93.45999908447266,94.0999984741211,4372000.0
|
|
2016-06-02,93.5,94.0999984741211,93.05999755859375,93.94999694824219,3927300.0
|
|
2016-06-03,92.06999969482422,94.0,91.69000244140625,94.0,4373100.0
|
|
2016-06-06,90.26000213623047,90.80000305175781,90.12999725341797,90.66000366210938,6656800.0
|
|
2016-06-07,90.48999786376953,90.8499984741211,90.29000091552734,90.8499984741211,4624200.0
|
|
2016-06-08,90.5,90.6500015258789,90.06999969482422,90.5,3583100.0
|
|
2016-06-09,90.29000091552734,90.48999786376953,89.36000061035156,90.0,2590600.0
|
|
2016-06-10,88.43000030517578,89.69000244140625,87.95999908447266,89.25,3477100.0
|
|
2016-06-13,87.4000015258789,88.87999725341797,87.25,87.4000015258789,3125100.0
|
|
2016-06-14,87.37000274658203,88.1500015258789,85.83999633789062,88.04000091552734,4106600.0
|
|
2016-06-15,85.98999786376953,87.9000015258789,85.81999969482422,87.70999908447266,4512600.0
|
|
2016-06-16,86.12999725341797,86.19999694824219,83.83000183105469,85.02999877929688,3679000.0
|
|
2016-06-17,85.0199966430664,86.2300033569336,84.1500015258789,86.2300033569336,3921000.0
|
|
2016-06-20,85.3499984741211,87.2699966430664,85.16999816894531,86.9800033569336,3167200.0
|
|
2016-06-21,85.87000274658203,86.12000274658203,85.30000305175781,85.87999725341797,2473100.0
|
|
2016-06-22,85.91999816894531,86.91000366210938,85.44000244140625,85.51000213623047,2601700.0
|
|
2016-06-23,87.36000061035156,87.38999938964844,86.56999969482422,86.79000091552734,3102700.0
|
|
2016-06-24,80.06999969482422,84.19000244140625,78.80000305175781,81.52999877929688,10072100.0
|
|
2016-06-27,75.04000091552734,78.0,73.62000274658203,77.5,10707300.0
|
|
2016-06-28,76.47000122070312,78.0,75.69999694824219,77.79000091552734,4755700.0
|
|
2016-06-29,78.31999969482422,79.43000030517578,77.72000122070312,78.13999938964844,5336200.0
|
|
2016-06-30,78.33999633789062,78.52999877929688,76.30999755859375,78.30000305175781,7010100.0
|
|
2016-07-01,77.97000122070312,78.41999816894531,77.55999755859375,77.83000183105469,2921200.0
|
|
2016-07-05,76.44000244140625,77.58999633789062,75.9000015258789,77.45999908447266,3396800.0
|
|
2016-07-06,76.05000305175781,76.5199966430664,75.04000091552734,75.94000244140625,3073800.0
|
|
2016-07-07,76.47000122070312,77.73999786376953,75.93000030517578,76.23999786376953,3734700.0
|
|
2016-07-08,79.1500015258789,79.22000122070312,76.81999969482422,77.05999755859375,3609100.0
|
|
2016-07-11,79.83999633789062,80.7699966430664,79.70999908447266,80.25,3821200.0
|
|
2016-07-12,80.61000061035156,81.87000274658203,80.27999877929688,80.80000305175781,3604000.0
|
|
2016-07-13,80.68000030517578,81.44999694824219,80.41000366210938,81.19999694824219,3033000.0
|
|
2016-07-14,79.58000183105469,80.05999755859375,78.2300033569336,78.9000015258789,9805900.0
|
|
2016-07-15,79.68000030517578,80.25,79.5,79.97000122070312,2465300.0
|
|
2016-07-18,81.7300033569336,81.83000183105469,80.4000015258789,80.55999755859375,4206800.0
|
|
2016-07-19,81.54000091552734,82.41999816894531,81.27999877929688,81.93000030517578,2725600.0
|
|
2016-07-20,84.16999816894531,84.86000061035156,81.80999755859375,82.16000366210938,6433200.0
|
|
2016-07-21,83.29000091552734,84.6500015258789,83.12999725341797,84.20999908447266,6805200.0
|
|
2016-07-22,84.4000015258789,84.62999725341797,82.20999908447266,82.8499984741211,4128400.0
|
|
2016-07-25,83.94999694824219,84.95999908447266,83.63999938964844,84.18000030517578,3737900.0
|
|
2016-07-26,87.9000015258789,87.94000244140625,85.16000366210938,85.16000366210938,9906500.0
|
|
2016-07-27,87.44000244140625,89.0999984741211,87.02999877929688,88.81999969482422,6739700.0
|
|
2016-07-28,84.3499984741211,87.80000305175781,83.05999755859375,84.68000030517578,8976100.0
|
|
2016-07-29,84.08999633789062,85.83000183105469,83.25,84.43000030517578,4311000.0
|
|
2016-08-01,84.2300033569336,84.5,83.6500015258789,84.43000030517578,3791500.0
|
|
2016-08-02,81.8499984741211,84.61000061035156,81.66999816894531,84.51000213623047,5219700.0
|
|
2016-08-03,83.1500015258789,83.22000122070312,81.72000122070312,81.76000213623047,2269100.0
|
|
2016-08-04,84.25,84.4000015258789,82.79000091552734,83.45999908447266,2553900.0
|
|
2016-08-05,85.73999786376953,86.30999755859375,84.37999725341797,84.4800033569336,2337900.0
|
|
2016-08-08,85.91999816894531,87.08999633789062,85.30999755859375,86.0,2420100.0
|
|
2016-08-09,86.37000274658203,86.97000122070312,86.0999984741211,86.25,1749600.0
|
|
2016-08-10,85.72000122070312,86.58999633789062,85.2699966430664,86.55999755859375,1850700.0
|
|
2016-08-11,86.18000030517578,86.73999786376953,85.69000244140625,86.37999725341797,1812300.0
|
|
2016-08-12,86.02999877929688,86.4000015258789,85.44999694824219,85.48999786376953,1398500.0
|
|
2016-08-15,88.5199966430664,88.80000305175781,86.31999969482422,86.6500015258789,3135000.0
|
|
2016-08-16,87.41000366210938,88.52999877929688,87.33000183105469,88.5,2660400.0
|
|
2016-08-17,88.26000213623047,88.30000305175781,87.06999969482422,87.51000213623047,1880500.0
|
|
2016-08-18,87.5999984741211,88.73999786376953,87.4000015258789,88.45999908447266,1955000.0
|
|
2016-08-19,88.37999725341797,89.04000091552734,87.56999969482422,87.58000183105469,2533500.0
|
|
2016-08-22,88.12999725341797,88.61000061035156,87.79000091552734,88.12999725341797,1797200.0
|
|
2016-08-23,88.86000061035156,89.16999816894531,87.7300033569336,88.87999725341797,2017600.0
|
|
2016-08-24,87.3499984741211,89.86000061035156,86.87999725341797,88.62999725341797,2977800.0
|
|
2016-08-25,87.61000061035156,88.48999786376953,87.41000366210938,87.41999816894531,2453700.0
|
|
2016-08-26,88.48999786376953,89.29000091552734,87.3499984741211,87.58000183105469,2399100.0
|
|
2016-08-29,88.94000244140625,89.55000305175781,88.68000030517578,88.69000244140625,1590000.0
|
|
2016-08-30,88.5,89.61000061035156,88.05000305175781,89.19999694824219,1894200.0
|
|
2016-08-31,88.0199966430664,88.4000015258789,87.51000213623047,88.12999725341797,2155700.0
|
|
2016-09-01,87.94999694824219,88.98999786376953,87.38999938964844,88.37999725341797,3157100.0
|
|
2016-09-02,88.1500015258789,88.25,87.45999908447266,88.25,2126100.0
|
|
2016-09-06,87.83000183105469,87.9800033569336,86.5199966430664,87.88999938964844,3001200.0
|
|
2016-09-07,86.61000061035156,87.77999877929688,86.58999633789062,87.62999725341797,2929600.0
|
|
2016-09-08,85.88999938964844,86.83999633789062,85.36000061035156,86.51000213623047,3393900.0
|
|
2016-09-09,81.4000015258789,84.93000030517578,81.22000122070312,84.80000305175781,5737500.0
|
|
2016-09-12,82.91000366210938,83.19999694824219,80.12999725341797,80.98999786376953,4312400.0
|
|
2016-09-13,82.5,83.30999755859375,81.55999755859375,83.1500015258789,3462900.0
|
|
2016-09-14,83.55000305175781,83.55000305175781,81.91000366210938,81.91000366210938,2848600.0
|
|
2016-09-15,85.54000091552734,85.8499984741211,83.27999877929688,83.4800033569336,2851200.0
|
|
2016-09-16,83.75,86.2300033569336,83.44999694824219,85.87000274658203,3917900.0
|
|
2016-09-19,82.98999786376953,84.54000091552734,82.3499984741211,84.3499984741211,3383500.0
|
|
2016-09-20,82.79000091552734,83.9000015258789,82.4800033569336,83.7699966430664,2345400.0
|
|
2016-09-21,83.37999725341797,83.66999816894531,82.63999938964844,83.16999816894531,1896200.0
|
|
2016-09-22,84.38999938964844,84.52999877929688,83.70999908447266,84.30000305175781,1845300.0
|
|
2016-09-23,83.9000015258789,85.0,83.52999877929688,84.02999877929688,2730500.0
|
|
2016-09-26,82.52999877929688,83.73999786376953,82.4000015258789,83.05000305175781,2711500.0
|
|
2016-09-27,82.43000030517578,83.19999694824219,81.73999786376953,82.2300033569336,3477000.0
|
|
2016-09-28,82.23999786376953,83.4000015258789,81.80999755859375,82.54000091552734,2563000.0
|
|
2016-09-29,96.12000274658203,98.08999633789062,81.5,82.11000061035156,24577600.0
|
|
2016-09-30,102.01000213623047,104.63999938964844,99.69999694824219,99.69999694824219,23753400.0
|
|
2016-10-03,102.76000213623047,105.0,101.9800033569336,102.9800033569336,6897100.0
|
|
2016-10-04,103.2300033569336,104.94999694824219,102.5,102.76000213623047,5738100.0
|
|
2016-10-05,102.5,104.30999755859375,102.36000061035156,103.19000244140625,4683700.0
|
|
2016-10-06,103.48999786376953,105.29000091552734,100.81999969482422,102.5,10835100.0
|
|
2016-10-07,102.98999786376953,103.91999816894531,102.08999633789062,103.81999969482422,4721400.0
|
|
2016-10-10,102.83000183105469,103.70999908447266,102.05000305175781,102.36000061035156,3123500.0
|
|
2016-10-11,101.93000030517578,102.7699966430664,100.69000244140625,102.7699966430664,4392800.0
|
|
2016-10-12,102.73999786376953,103.19999694824219,100.75,101.5199966430664,2853400.0
|
|
2016-10-13,101.83999633789062,102.0,100.30000305175781,101.87000274658203,3388200.0
|
|
2016-10-14,101.4000015258789,103.08999633789062,101.12999725341797,102.36000061035156,2078300.0
|
|
2016-10-17,100.87999725341797,101.94000244140625,100.5999984741211,100.87000274658203,1857700.0
|
|
2016-10-18,101.6500015258789,102.2300033569336,101.25,101.6500015258789,1280500.0
|
|
2016-10-19,101.02999877929688,101.6500015258789,100.87999725341797,101.19999694824219,1939100.0
|
|
2016-10-20,104.48999786376953,107.54000091552734,99.38999938964844,100.4800033569336,7829100.0
|
|
2016-10-21,101.70999908447266,105.55999755859375,100.80000305175781,105.38999938964844,14438900.0
|
|
2016-10-24,101.83999633789062,102.0,100.51000213623047,101.62000274658203,3358500.0
|
|
2016-10-25,100.63999938964844,101.6500015258789,100.5,101.6500015258789,3971000.0
|
|
2016-10-26,98.66000366210938,101.1500015258789,97.87000274658203,100.41000366210938,6458000.0
|
|
2016-10-27,99.08000183105469,100.69999694824219,98.73999786376953,100.36000061035156,36614100.0
|
|
2016-10-28,99.77999877929688,100.26000213623047,99.19999694824219,99.75,13881200.0
|
|
2016-10-31,100.0,100.30000305175781,99.72000122070312,99.80999755859375,7926700.0
|
|
2016-11-01,99.55000305175781,100.05000305175781,99.33000183105469,100.0,6967000.0
|
|
2016-11-02,99.02999877929688,99.66999816894531,99.0,99.51000213623047,5181900.0
|
|
2016-11-03,98.73999786376953,99.5999984741211,98.69000244140625,99.25,4918500.0
|
|
2016-11-04,98.69999694824219,99.25,98.31999969482422,98.72000122070312,3284600.0
|
|
2016-11-07,98.72000122070312,99.33999633789062,98.6500015258789,99.11000061035156,5906800.0
|
|
2016-11-08,99.01000213623047,99.43000030517578,98.55000305175781,98.80000305175781,4715300.0
|
|
2016-11-09,97.27999877929688,98.76000213623047,97.01000213623047,98.5,7985400.0
|
|
2016-11-10,96.58999633789062,97.55999755859375,95.87999725341797,97.41000366210938,8361900.0
|
|
2016-11-11,97.7300033569336,98.05000305175781,96.5,96.5,3810200.0
|
|
2016-11-14,96.73999786376953,98.0,96.61000061035156,98.0,4583200.0
|
|
2016-11-15,97.80000305175781,98.04000091552734,96.33000183105469,96.62999725341797,3477500.0
|
|
2016-11-16,97.83000183105469,98.69000244140625,97.68000030517578,97.81999969482422,2306800.0
|
|
2016-11-17,98.05999755859375,98.56999969482422,97.6500015258789,98.0,2281700.0
|
|
2016-11-18,98.87999725341797,99.05000305175781,98.3499984741211,98.51000213623047,2341900.0
|
|
2016-11-21,98.58999633789062,99.43000030517578,98.30999755859375,99.27999877929688,2814100.0
|
|
2016-11-22,98.83999633789062,99.25,98.33999633789062,98.94999694824219,1986900.0
|
|
2016-11-23,99.33000183105469,99.5199966430664,98.5,98.5999984741211,2021800.0
|
|
2016-11-25,99.51000213623047,99.58999633789062,99.13999938964844,99.4000015258789,1465600.0
|
|
2016-11-28,99.05999755859375,100.0,98.95999908447266,99.97000122070312,4654700.0
|
|
2016-11-29,98.8499984741211,99.44999694824219,98.56999969482422,99.0,2853700.0
|
|
2016-11-30,99.1500015258789,99.3499984741211,98.83000183105469,99.20999908447266,4324200.0
|
|
2016-12-01,97.75,99.4000015258789,97.75,99.0199966430664,5486600.0
|
|
2016-12-02,97.97000122070312,98.55000305175781,97.75,98.0,3091500.0
|
|
2016-12-05,97.80000305175781,98.33999633789062,97.6500015258789,98.23999786376953,2825600.0
|
|
2016-12-06,97.80999755859375,98.19999694824219,97.5199966430664,97.55999755859375,2247000.0
|
|
2016-12-07,98.38999938964844,98.44999694824219,97.56999969482422,98.0,2364100.0
|
|
2016-12-08,98.1500015258789,98.98999786376953,98.12000274658203,98.6500015258789,2020000.0
|
|
2016-12-09,98.33000183105469,98.58000183105469,98.0,98.44999694824219,1962200.0
|
|
2016-12-12,98.13999938964844,98.5,98.05999755859375,98.13999938964844,1954900.0
|
|
2016-12-13,98.19999694824219,98.62000274658203,98.08000183105469,98.3499984741211,3244200.0
|
|
2016-12-14,97.83000183105469,98.38999938964844,97.80000305175781,98.19999694824219,3679800.0
|
|
2016-12-15,97.77999877929688,98.29000091552734,97.69999694824219,97.75,4155400.0
|
|
2016-12-16,97.19000244140625,97.9000015258789,97.01000213623047,97.81999969482422,4929700.0
|
|
2016-12-19,97.12999725341797,97.5199966430664,97.04000091552734,97.29000091552734,2346500.0
|
|
2016-12-20,97.0999984741211,97.7699966430664,96.8499984741211,97.30999755859375,2765900.0
|
|
2016-12-21,97.69999694824219,97.75,96.94999694824219,97.0,1787900.0
|
|
2016-12-22,97.87999725341797,97.91000366210938,97.38999938964844,97.5999984741211,1802300.0
|
|
2016-12-23,98.19999694824219,98.5,97.80000305175781,97.9000015258789,1053100.0
|
|
2016-12-27,99.0,99.20999908447266,98.38999938964844,98.4000015258789,1506600.0
|
|
2016-12-28,98.38999938964844,99.18000030517578,98.36000061035156,99.11000061035156,2359300.0
|
|
2016-12-29,98.0999984741211,98.63999938964844,98.01000213623047,98.4000015258789,1823300.0
|
|
2016-12-30,98.01000213623047,98.44000244140625,97.68000030517578,98.16000366210938,2235200.0
|
|
2017-01-03,97.66000366210938,98.25,97.55000305175781,98.25,2392800.0
|
|
2017-01-04,98.30000305175781,98.36000061035156,97.6500015258789,97.66999816894531,3949700.0
|
|
2017-01-05,98.4000015258789,98.79000091552734,98.18000030517578,98.4800033569336,2181800.0
|
|
2017-01-06,98.20999908447266,98.72000122070312,97.98999786376953,98.69999694824219,2849000.0
|
|
2017-01-09,98.11000061035156,98.47000122070312,97.97000122070312,98.25,2189600.0
|
|
2017-01-10,98.62999725341797,98.79000091552734,98.26000213623047,98.54000091552734,2767700.0
|
|
2017-01-11,98.4800033569336,98.61000061035156,98.27999877929688,98.48999786376953,1726500.0
|
|
2017-01-12,98.30000305175781,98.58000183105469,98.26000213623047,98.48999786376953,1574900.0
|
|
2017-01-13,98.37999725341797,98.62000274658203,97.97000122070312,98.20999908447266,2074800.0
|
|
2017-01-17,97.62000274658203,98.62000274658203,97.61000061035156,98.5,5503300.0
|
|
2017-01-18,98.01000213623047,98.33999633789062,97.86000061035156,98.08999633789062,1936200.0
|
|
2017-01-19,98.05999755859375,98.26000213623047,97.80999755859375,98.13999938964844,2464300.0
|
|
2017-01-20,97.80000305175781,98.30999755859375,97.68000030517578,98.19999694824219,2743500.0
|
|
2017-01-23,96.0,97.69999694824219,96.0,97.5,9077800.0
|
|
2017-01-24,96.69999694824219,97.31999969482422,96.05999755859375,96.2300033569336,4200400.0
|
|
2017-01-25,97.5,97.80999755859375,96.83000183105469,96.83000183105469,3859500.0
|
|
2017-01-26,97.26000213623047,97.62000274658203,97.11000061035156,97.43000030517578,3113400.0
|
|
2017-01-27,97.87999725341797,97.98999786376953,97.30000305175781,97.4000015258789,2484500.0
|
|
2017-01-30,98.0199966430664,98.19999694824219,97.25,98.05000305175781,2971400.0
|
|
2017-01-31,97.8499984741211,98.16999816894531,97.45999908447266,97.75,2699400.0
|
|
2017-02-01,97.75,98.58000183105469,97.75,98.38999938964844,4621000.0
|
|
2017-02-02,99.01000213623047,99.33999633789062,98.0999984741211,98.0999984741211,3450400.0
|
|
2017-02-03,99.45999908447266,99.5,98.9000015258789,99.0,1840300.0
|
|
2017-02-06,100.05000305175781,101.25,99.76000213623047,99.8499984741211,12649600.0
|
|
2017-02-07,101.2699966430664,101.27999877929688,100.44000244140625,100.6500015258789,2716600.0
|
|
2017-02-08,102.08000183105469,102.16000366210938,101.04000091552734,101.47000122070312,3419200.0
|
|
2017-02-09,101.5999984741211,102.16999816894531,101.55000305175781,102.0,1995400.0
|
|
2017-02-10,101.98999786376953,102.30999755859375,101.75,101.76000213623047,2131100.0
|
|
2017-02-13,102.26000213623047,102.48999786376953,101.8499984741211,102.0999984741211,1460300.0
|
|
2017-02-14,102.27999877929688,102.48999786376953,101.91000366210938,102.0,2148800.0
|
|
2017-02-15,102.58000183105469,102.73999786376953,102.25,102.25,1725100.0
|
|
2017-02-16,102.48999786376953,102.73999786376953,102.41000366210938,102.6500015258789,1070000.0
|
|
2017-02-17,102.4000015258789,102.77999877929688,102.18000030517578,102.30999755859375,1335400.0
|
|
2017-02-21,102.5999984741211,102.75,102.20999908447266,102.20999908447266,1530000.0
|
|
2017-02-22,102.6500015258789,102.88999938964844,102.4000015258789,102.5999984741211,1576900.0
|
|
2017-02-23,102.58999633789062,102.88999938964844,102.45999908447266,102.6500015258789,1368300.0
|
|
2017-02-24,102.83000183105469,102.86000061035156,102.19000244140625,102.19999694824219,2153600.0
|
|
2017-02-27,102.80999755859375,102.88999938964844,102.56999969482422,102.58000183105469,881100.0
|
|
2017-02-28,102.80999755859375,103.18000030517578,102.30000305175781,102.6500015258789,1650200.0
|
|
2017-03-01,103.19999694824219,103.44000244140625,102.95999908447266,103.19999694824219,1797600.0
|
|
2017-03-02,103.61000061035156,103.79000091552734,103.05000305175781,103.12000274658203,4282400.0
|
|
2017-03-03,103.86000061035156,103.94000244140625,103.44000244140625,103.72000122070312,1483700.0
|
|
2017-03-06,103.88999938964844,104.0999984741211,103.30000305175781,103.55000305175781,1535300.0
|
|
2017-03-07,103.7699966430664,104.11000061035156,103.55999755859375,103.86000061035156,2881800.0
|
|
2017-03-08,103.87000274658203,104.02999877929688,103.6500015258789,103.68000030517578,5757300.0
|
|
2017-03-09,103.91999816894531,104.0199966430664,103.75,103.76000213623047,3101400.0
|
|
2017-03-10,104.22000122070312,104.2300033569336,103.9000015258789,104.0999984741211,3012900.0
|
|
2017-03-13,103.98999786376953,104.44999694824219,103.80000305175781,104.0999984741211,3592500.0
|
|
2017-03-14,103.80000305175781,103.9800033569336,103.70999908447266,103.9000015258789,1669500.0
|
|
2017-03-15,103.75,103.97000122070312,103.72000122070312,103.80000305175781,2702000.0
|
|
2017-03-16,103.4000015258789,103.97000122070312,103.27999877929688,103.87999725341797,3891400.0
|
|
2017-03-17,103.2699966430664,103.37999725341797,102.91000366210938,103.19999694824219,3096600.0
|
|
2017-03-20,103.33000183105469,103.5,103.16000366210938,103.25,1158100.0
|
|
2017-03-21,102.94000244140625,103.51000213623047,102.6500015258789,103.19999694824219,3273500.0
|
|
2017-03-22,102.7300033569336,102.98999786376953,102.5999984741211,102.83000183105469,2040700.0
|
|
2017-03-23,102.69999694824219,102.9800033569336,102.62000274658203,102.73999786376953,1720600.0
|
|
2017-03-24,102.98999786376953,103.16000366210938,102.5999984741211,102.80999755859375,2153500.0
|
|
2017-03-27,103.22000122070312,103.36000061035156,102.69999694824219,102.91999816894531,1182200.0
|
|
2017-03-28,103.18000030517578,103.52999877929688,102.97000122070312,103.06999969482422,1246300.0
|
|
2017-03-29,103.62000274658203,103.66999816894531,103.1500015258789,103.16000366210938,1622900.0
|
|
2017-03-30,103.75,104.29000091552734,103.13999938964844,103.33000183105469,1697000.0
|
|
2017-03-31,103.5,104.0,103.37999725341797,103.94000244140625,3326800.0
|
|
2017-04-03,104.2699966430664,104.41999816894531,103.5,103.68000030517578,2955100.0
|
|
2017-04-04,105.05000305175781,105.26000213623047,104.3499984741211,104.75,7817400.0
|
|
2017-04-05,104.80000305175781,105.4800033569336,104.61000061035156,105.4800033569336,3961200.0
|
|
2017-04-06,104.4000015258789,105.0,104.33999633789062,104.94999694824219,3719200.0
|
|
2017-04-07,104.55000305175781,104.80000305175781,104.44999694824219,104.5,4128600.0
|
|
2017-04-10,104.16999816894531,104.68000030517578,104.16999816894531,104.5,2051200.0
|
|
2017-04-11,103.97000122070312,104.44000244140625,103.87000274658203,104.05000305175781,2272100.0
|
|
2017-04-12,103.69000244140625,103.98999786376953,103.66000366210938,103.91999816894531,3112300.0
|
|
2017-04-13,103.2300033569336,103.9000015258789,103.19000244140625,103.69999694824219,2697600.0
|
|
2017-04-17,103.16999816894531,103.69000244140625,103.16999816894531,103.5,1998900.0
|
|
2017-04-18,103.30999755859375,103.58999633789062,103.16000366210938,103.19999694824219,1495300.0
|
|
2017-04-19,104.2300033569336,104.41999816894531,103.38999938964844,103.5,3463200.0
|
|
2017-04-20,104.43000030517578,104.51000213623047,103.9000015258789,104.44999694824219,2904200.0
|
|
2017-04-21,104.36000061035156,104.44999694824219,104.11000061035156,104.44999694824219,1813200.0
|
|
2017-04-24,104.7699966430664,104.91000366210938,104.41000366210938,104.5,1644800.0
|
|
2017-04-25,105.20999908447266,105.27999877929688,104.80000305175781,104.86000061035156,2253100.0
|
|
2017-04-26,105.47000122070312,105.5999984741211,105.11000061035156,105.11000061035156,2824800.0
|
|
2017-04-27,105.44999694824219,105.58000183105469,105.30000305175781,105.5,1981000.0
|
|
2017-04-28,105.75,105.80000305175781,105.30000305175781,105.4000015258789,2050000.0
|
|
2017-05-01,105.95999908447266,106.16000366210938,105.5999984741211,105.9000015258789,1946800.0
|
|
2017-05-02,105.76000213623047,106.19000244140625,105.66999816894531,106.0,2297800.0
|
|
2017-05-03,105.79000091552734,106.0999984741211,105.5999984741211,106.0,1199200.0
|
|
2017-05-04,106.77999877929688,106.97000122070312,105.7300033569336,105.76000213623047,4468100.0
|
|
2017-05-05,106.58000183105469,106.95999908447266,106.37999725341797,106.56999969482422,2512700.0
|
|
2017-05-08,106.9000015258789,106.97000122070312,106.44999694824219,106.52999877929688,2710900.0
|
|
2017-05-09,106.7699966430664,107.0199966430664,106.6500015258789,106.66000366210938,2151900.0
|
|
2017-05-10,106.68000030517578,106.88999938964844,106.58000183105469,106.72000122070312,3243000.0
|
|
2017-05-11,106.86000061035156,106.94000244140625,106.4000015258789,106.55000305175781,2924400.0
|
|
2017-05-12,106.87000274658203,106.91000366210938,106.5,106.7699966430664,4860600.0
|
|
2017-05-15,107.04000091552734,107.19999694824219,106.66999816894531,106.77999877929688,1854800.0
|
|
2017-05-16,107.69999694824219,107.76000213623047,106.93000030517578,106.97000122070312,6256900.0
|
|
2017-05-17,107.38999938964844,107.83000183105469,107.25,107.26000213623047,5324200.0
|
|
2017-05-18,107.2699966430664,107.5,107.13999938964844,107.27999877929688,3252800.0
|
|
2017-05-19,107.75,107.83000183105469,107.44999694824219,107.44999694824219,2773300.0
|
|
2017-05-22,108.16999816894531,108.23999786376953,107.75,107.87000274658203,3259300.0
|
|
2017-05-23,108.08999633789062,108.19999694824219,107.95999908447266,107.95999908447266,2996400.0
|
|
2017-05-24,108.0,108.29000091552734,107.8499984741211,108.11000061035156,3686000.0
|
|
2017-05-25,107.94999694824219,108.1500015258789,107.80000305175781,108.0,3058800.0
|
|
2017-05-26,108.0,108.23999786376953,107.88999938964844,107.88999938964844,2620100.0
|
|
2017-05-30,108.13999938964844,108.20999908447266,107.91000366210938,107.91000366210938,2111900.0
|
|
2017-05-31,109.9000015258789,109.9000015258789,108.9800033569336,109.05000305175781,12507100.0
|
|
2017-06-01,109.31999969482422,109.70999908447266,109.0,109.6500015258789,7465900.0
|
|
2017-06-02,109.1500015258789,109.3499984741211,108.86000061035156,109.19999694824219,3789000.0
|
|
2017-06-05,109.22000122070312,109.31999969482422,109.0,109.0,2537400.0
|
|
2017-06-06,108.8499984741211,109.3499984741211,108.8499984741211,109.22000122070312,2724700.0
|
|
2017-06-07,109.20999908447266,109.31999969482422,108.80999755859375,108.8499984741211,2903200.0
|
|
2017-06-08,109.2300033569336,109.4000015258789,108.91999816894531,109.06999969482422,2064500.0
|
|
2017-06-09,108.58000183105469,109.5,108.16999816894531,109.2300033569336,4308300.0
|
|
2017-06-12,108.22000122070312,108.91000366210938,108.0,108.91000366210938,2889900.0
|
|
2017-06-13,109.11000061035156,109.11000061035156,108.31999969482422,108.44999694824219,1959100.0
|
|
2017-06-14,109.2699966430664,109.41999816894531,108.6500015258789,108.95999908447266,2478000.0
|
|
2017-06-15,109.0,109.11000061035156,108.75,108.77999877929688,1315700.0
|
|
2017-06-16,109.08999633789062,109.4000015258789,108.8499984741211,109.0,2075700.0
|
|
2017-06-19,109.1500015258789,109.29000091552734,108.9000015258789,109.0,1808900.0
|
|
2017-06-20,109.0,109.86000061035156,108.97000122070312,109.05000305175781,3010300.0
|
|
2017-06-21,109.16999816894531,109.22000122070312,108.87999725341797,109.0199966430664,2796600.0
|
|
2017-06-22,109.5,109.5,108.98999786376953,109.1500015258789,3156500.0
|
|
2017-06-23,109.9800033569336,109.9800033569336,109.47000122070312,109.5,23837000.0
|
|
2017-06-26,109.7300033569336,109.91999816894531,109.44999694824219,109.75,2437900.0
|
|
2017-06-27,109.5199966430664,109.79000091552734,109.41999816894531,109.66999816894531,4010400.0
|
|
2017-06-28,109.9000015258789,109.94999694824219,109.56999969482422,109.87999725341797,2210600.0
|
|
2017-06-29,109.4000015258789,109.80000305175781,109.02999877929688,109.7699966430664,4944800.0
|
|
2017-06-30,109.44999694824219,109.51000213623047,109.13999938964844,109.33000183105469,2853900.0
|
|
2017-07-03,109.2699966430664,109.5,109.0999984741211,109.5,1170800.0
|
|
2017-07-05,109.19999694824219,109.37000274658203,109.04000091552734,109.2699966430664,2315600.0
|
|
2017-07-06,109.26000213623047,109.30000305175781,109.05000305175781,109.11000061035156,1708600.0
|
|
2017-07-07,109.11000061035156,109.37999725341797,109.0,109.2699966430664,3532500.0
|
|
2017-07-10,109.31999969482422,109.45999908447266,109.05000305175781,109.05000305175781,1428800.0
|
|
2017-07-11,109.25,109.25,109.0,109.25,1803800.0
|
|
2017-07-12,109.16999816894531,109.37000274658203,109.05999755859375,109.19999694824219,2861400.0
|
|
2017-07-13,109.20999908447266,109.5,109.08000183105469,109.1500015258789,2247200.0
|
|
2017-07-14,109.4000015258789,109.4800033569336,109.16000366210938,109.19999694824219,1782000.0
|
|
2017-07-17,109.44999694824219,109.62000274658203,109.37000274658203,109.4000015258789,2083200.0
|
|
2017-07-18,109.45999908447266,109.63999938964844,109.37000274658203,109.44999694824219,1521700.0
|
|
2017-07-19,109.5999984741211,109.6500015258789,109.41000366210938,109.44999694824219,1302300.0
|
|
2017-07-20,109.70999908447266,109.80999755859375,109.41000366210938,109.5,1497800.0
|
|
2017-07-21,109.86000061035156,109.88999938964844,109.55000305175781,109.5999984741211,1321200.0
|
|
2017-07-24,109.55000305175781,109.83999633789062,109.55000305175781,109.83000183105469,1583800.0
|
|
2017-07-25,109.70999908447266,109.93000030517578,109.55000305175781,109.55999755859375,2426000.0
|
|
2017-07-26,109.93000030517578,109.94999694824219,109.75,109.75,2711500.0
|
|
2017-07-27,110.33999633789062,110.43000030517578,109.83999633789062,109.8499984741211,2846900.0
|
|
2017-07-28,110.22000122070312,110.4000015258789,110.05000305175781,110.12000274658203,2041500.0
|
|
2017-07-31,110.33000183105469,110.38999938964844,110.08000183105469,110.25,2535100.0
|
|
2017-08-01,111.0999984741211,111.19999694824219,110.19999694824219,110.30000305175781,3760200.0
|
|
2017-08-02,110.87999725341797,111.22000122070312,110.8499984741211,111.08000183105469,3406700.0
|
|
2017-08-03,110.66000366210938,111.05999755859375,110.43000030517578,110.5199966430664,1908400.0
|
|
2017-08-04,112.41999816894531,112.79000091552734,111.75,112.0199966430664,5618300.0
|
|
2017-08-07,112.95999908447266,113.19999694824219,112.41999816894531,112.6500015258789,2353300.0
|
|
2017-08-08,112.9800033569336,113.38999938964844,112.81999969482422,113.0199966430664,1577000.0
|
|
2017-08-09,113.08999633789062,113.0999984741211,112.56999969482422,112.5999984741211,1113600.0
|
|
2017-08-10,112.12000274658203,112.8499984741211,112.08000183105469,112.8499984741211,2215200.0
|
|
2017-08-11,112.19999694824219,112.27999877929688,111.56999969482422,111.56999969482422,2038100.0
|
|
2017-08-14,112.5199966430664,112.80000305175781,112.33000183105469,112.5,1024400.0
|
|
2017-08-15,112.83000183105469,112.83000183105469,112.51000213623047,112.6500015258789,838200.0
|
|
2017-08-16,112.79000091552734,112.8499984741211,112.55000305175781,112.80999755859375,498500.0
|
|
2017-08-17,112.47000122070312,112.8499984741211,112.33999633789062,112.79000091552734,1318200.0
|
|
2017-08-18,112.44999694824219,112.69999694824219,112.38999938964844,112.69999694824219,704800.0
|
|
2017-08-21,112.3499984741211,112.68000030517578,112.18000030517578,112.58999633789062,888500.0
|
|
2017-08-22,112.3499984741211,112.73999786376953,112.33999633789062,112.44999694824219,514800.0
|
|
2017-08-23,112.30000305175781,112.51000213623047,112.30000305175781,112.51000213623047,892500.0
|
|
2017-08-24,112.01000213623047,112.4800033569336,111.94000244140625,112.37999725341797,1174400.0
|
|
2017-08-25,112.2300033569336,112.3499984741211,111.9000015258789,112.0999984741211,1086000.0
|
|
2017-08-28,112.56999969482422,112.73999786376953,112.0,112.16000366210938,1287600.0
|
|
2017-08-29,112.30999755859375,112.5999984741211,112.22000122070312,112.25,1193900.0
|
|
2017-08-30,112.4000015258789,112.58000183105469,112.29000091552734,112.30999755859375,981100.0
|
|
2017-08-31,112.95999908447266,113.05999755859375,112.37000274658203,112.43000030517578,2329300.0
|
|
2017-09-01,112.9000015258789,113.19000244140625,112.80000305175781,112.80000305175781,1229800.0
|
|
2017-09-05,112.41999816894531,112.8499984741211,112.29000091552734,112.55999755859375,1525400.0
|
|
2017-09-06,112.16000366210938,112.56999969482422,111.75,112.56999969482422,2330500.0
|
|
2017-09-07,112.66000366210938,112.75,112.13999938964844,112.2300033569336,933600.0
|
|
2017-09-08,112.30000305175781,112.4800033569336,112.16000366210938,112.4000015258789,640500.0
|
|
2017-09-11,112.55000305175781,112.69999694824219,112.26000213623047,112.5,630900.0
|
|
2017-09-12,112.77999877929688,112.80999755859375,112.63999938964844,112.66000366210938,1041100.0
|
|
2017-09-13,112.62999725341797,112.80999755859375,112.5999984741211,112.70999908447266,1103000.0
|
|
2017-09-14,112.4000015258789,112.75,112.31999969482422,112.45999908447266,1773600.0
|
|
2017-09-15,112.83999633789062,112.83999633789062,112.43000030517578,112.5,1775700.0
|
|
2017-09-18,112.98999786376953,113.2300033569336,112.80000305175781,112.86000061035156,1648000.0
|
|
2017-09-19,112.91999816894531,113.05000305175781,112.83000183105469,112.91000366210938,935400.0
|
|
2017-09-20,112.55000305175781,112.94999694824219,112.5,112.8499984741211,1244100.0
|
|
2017-09-21,112.72000122070312,112.8499984741211,112.33999633789062,112.48999786376953,1369000.0
|
|
2017-09-22,112.63999938964844,112.7699966430664,112.48999786376953,112.55000305175781,733900.0
|
|
2017-09-25,112.41999816894531,112.62999725341797,112.36000061035156,112.55000305175781,2387500.0
|
|
2017-09-26,112.37000274658203,112.5999984741211,112.30999755859375,112.4000015258789,1232400.0
|
|
2017-09-27,112.7300033569336,112.88999938964844,112.4000015258789,112.4000015258789,1190000.0
|
|
2017-09-28,112.87000274658203,113.06999969482422,112.61000061035156,112.69999694824219,1592200.0
|
|
2017-09-29,113.08999633789062,113.4000015258789,112.83000183105469,112.95999908447266,1806300.0
|
|
2017-10-02,113.12000274658203,113.38999938964844,112.8499984741211,113.1500015258789,2505600.0
|
|
2017-10-03,113.36000061035156,113.43000030517578,113.01000213623047,113.22000122070312,1228700.0
|
|
2017-10-04,113.70999908447266,113.80000305175781,113.0999984741211,113.30000305175781,1681900.0
|
|
2017-10-05,113.68000030517578,113.83000183105469,113.55999755859375,113.75,913600.0
|
|
2017-10-06,113.94999694824219,114.41999816894531,113.9000015258789,114.0,2859200.0
|
|
2017-10-09,114.5199966430664,114.66999816894531,113.98999786376953,114.0999984741211,1834600.0
|
|
2017-10-10,115.0,115.16999816894531,114.45999908447266,114.6500015258789,2833300.0
|
|
2017-10-11,115.45999908447266,115.61000061035156,114.83000183105469,114.94000244140625,2268700.0
|
|
2017-10-12,115.18000030517578,115.3499984741211,114.80000305175781,115.1500015258789,1273700.0
|
|
2017-10-13,115.16999816894531,115.68000030517578,115.04000091552734,115.68000030517578,1311300.0
|
|
2017-10-16,114.94000244140625,115.5199966430664,114.76000213623047,115.51000213623047,1369500.0
|
|
2017-10-17,115.1500015258789,115.19999694824219,114.91999816894531,114.97000122070312,1402500.0
|
|
2017-10-18,115.36000061035156,115.51000213623047,115.02999877929688,115.02999877929688,2151300.0
|
|
2017-10-19,115.48999786376953,115.48999786376953,115.01000213623047,115.1500015258789,1196300.0
|
|
2017-10-20,115.87999725341797,115.94000244140625,115.4000015258789,115.69999694824219,3369000.0
|
|
2017-10-23,116.4000015258789,116.44000244140625,115.70999908447266,115.70999908447266,1818400.0
|
|
2017-10-24,116.79000091552734,117.0,116.4000015258789,116.5,1674000.0
|
|
2017-10-25,116.48999786376953,116.79000091552734,116.23999786376953,116.58999633789062,1902900.0
|
|
2017-10-26,116.62000274658203,118.0,116.61000061035156,117.66000366210938,4338700.0
|
|
2017-10-27,116.93000030517578,117.30000305175781,116.81999969482422,116.87000274658203,3128800.0
|
|
2017-10-30,116.7300033569336,116.97000122070312,116.27999877929688,116.43000030517578,2878200.0
|
|
2017-10-31,117.05000305175781,117.06999969482422,116.5,116.69999694824219,2188100.0
|
|
2017-11-01,117.30000305175781,117.7300033569336,116.88999938964844,117.05000305175781,2902500.0
|
|
2017-11-02,117.45999908447266,117.7300033569336,116.56999969482422,117.02999877929688,3185900.0
|
|
2017-11-03,115.0199966430664,118.19999694824219,111.37000274658203,117.44999694824219,25791200.0
|
|
2017-11-06,116.72000122070312,116.87999725341797,115.0199966430664,115.0199966430664,8836900.0
|
|
2017-11-07,116.66000366210938,116.9800033569336,116.0,116.31999969482422,3361600.0
|
|
2017-11-08,116.33999633789062,117.55999755859375,116.25,116.69999694824219,5526300.0
|
|
2017-11-09,115.30999755859375,116.5999984741211,114.98999786376953,116.12000274658203,3342800.0
|
|
2017-11-10,116.05000305175781,116.25,115.04000091552734,115.26000213623047,2392800.0
|
|
2017-11-13,115.6500015258789,116.19999694824219,115.52999877929688,116.12000274658203,2472600.0
|
|
2017-11-14,115.5,115.94999694824219,115.0199966430664,115.5999984741211,3542500.0
|
|
2017-11-15,115.0,115.43000030517578,114.72000122070312,115.41999816894531,2949700.0
|
|
2017-11-16,115.19000244140625,115.87999725341797,115.05000305175781,115.19999694824219,3501100.0
|
|
2017-11-17,115.5,115.69999694824219,115.19999694824219,115.37999725341797,2030600.0
|
|
2017-11-20,115.18000030517578,115.91000366210938,115.13999938964844,115.51000213623047,1414800.0
|
|
2017-11-21,115.31999969482422,115.61000061035156,115.1500015258789,115.22000122070312,1881100.0
|
|
2017-11-22,115.1500015258789,115.86000061035156,115.06999969482422,115.31999969482422,1434500.0
|
|
2017-11-24,114.6500015258789,115.19999694824219,114.54000091552734,114.80999755859375,1942400.0
|
|
2017-11-27,114.52999877929688,115.08000183105469,114.44000244140625,114.5,2368900.0
|
|
2017-11-28,113.79000091552734,114.8499984741211,113.77999877929688,114.6500015258789,3850700.0
|
|
2017-11-29,113.0,114.16999816894531,112.5,113.8499984741211,6117100.0
|
|
2017-11-30,113.38999938964844,114.18000030517578,112.94999694824219,113.11000061035156,3727800.0
|
|
2017-12-01,114.77999877929688,115.0,113.93000030517578,114.01000213623047,4934900.0
|
|
2017-12-04,113.87000274658203,115.05000305175781,113.75,115.0,2772600.0
|
|
2017-12-05,113.75,114.29000091552734,113.52999877929688,113.69999694824219,3482900.0
|
|
2017-12-06,114.33000183105469,115.0,113.4000015258789,114.13999938964844,2388300.0
|
|
2017-12-07,115.12999725341797,115.27999877929688,114.25,114.5,2100700.0
|
|
2017-12-08,115.29000091552734,115.8499984741211,115.12999725341797,115.1500015258789,2112300.0
|
|
2017-12-11,115.83999633789062,116.5999984741211,115.62999725341797,116.4000015258789,2542600.0
|
|
2017-12-12,115.63999938964844,116.31999969482422,115.5,116.11000061035156,1345800.0
|
|
2017-12-13,116.05999755859375,116.0999984741211,115.61000061035156,115.6500015258789,1560700.0
|
|
2017-12-14,115.87999725341797,116.0999984741211,115.62999725341797,115.95999908447266,4910000.0
|
|
2017-12-15,116.3499984741211,116.3499984741211,115.47000122070312,115.8499984741211,1989700.0
|
|
2017-12-18,116.79000091552734,116.91999816894531,116.06999969482422,116.22000122070312,1332400.0
|
|
2017-12-19,116.44999694824219,117.0,116.30000305175781,116.62999725341797,1348000.0
|
|
2017-12-20,116.73999786376953,116.88999938964844,116.4000015258789,116.55999755859375,1450400.0
|
|
2017-12-21,116.69999694824219,116.91000366210938,116.5999984741211,116.7300033569336,1012300.0
|
|
2017-12-22,116.69999694824219,117.37999725341797,116.61000061035156,116.72000122070312,1442500.0
|
|
2017-12-26,116.56999969482422,116.83999633789062,116.48999786376953,116.61000061035156,736600.0
|
|
2017-12-27,116.69000244140625,116.87000274658203,116.47000122070312,116.69999694824219,9765500.0
|
|
2017-12-28,116.9800033569336,117.12000274658203,116.55000305175781,116.62999725341797,812400.0
|
|
2017-12-29,117.08999633789062,117.4000015258789,116.91000366210938,116.93000030517578,1577400.0
|
|
2018-01-02,117.94999694824219,117.9800033569336,116.80000305175781,117.0,1784200.0
|
|
2018-01-03,118.08000183105469,118.52999877929688,117.68000030517578,118.3499984741211,2873200.0
|
|
2018-01-04,117.87000274658203,118.33000183105469,117.66000366210938,118.08999633789062,2153500.0
|
|
2018-01-05,118.05000305175781,118.30999755859375,117.91000366210938,118.08999633789062,1631700.0
|
|
2018-01-08,118.27999877929688,118.6500015258789,117.94999694824219,118.6500015258789,1258000.0
|
|
2018-01-09,118.44999694824219,118.83000183105469,118.26000213623047,118.30000305175781,1408600.0
|
|
2018-01-10,119.1500015258789,119.2699966430664,118.06999969482422,118.37000274658203,1868300.0
|
|
2018-01-11,119.25,119.4800033569336,118.75,119.1500015258789,2576800.0
|
|
2018-01-12,119.58000183105469,119.69999694824219,118.98999786376953,119.29000091552734,2027200.0
|
|
2018-01-16,119.4000015258789,119.9000015258789,119.4000015258789,119.5199966430664,2516900.0
|
|
2018-01-17,119.33999633789062,119.47000122070312,118.80000305175781,119.33999633789062,4177600.0
|
|
2018-01-18,120.0,120.19999694824219,119.4000015258789,119.4000015258789,3981600.0
|
|
2018-01-19,120.44999694824219,120.66999816894531,120.0,120.11000061035156,4837600.0
|
|
2018-01-22,121.08000183105469,121.25,120.55000305175781,120.69999694824219,2026200.0
|
|
2018-01-23,120.8499984741211,121.45999908447266,120.8499984741211,121.37000274658203,2000400.0
|
|
2018-01-24,120.45999908447266,121.12000274658203,120.25,120.75,1470500.0
|
|
2018-01-25,120.19999694824219,121.23999786376953,120.19999694824219,121.23999786376953,1526600.0
|
|
2018-01-26,120.33999633789062,120.98999786376953,120.20999908447266,120.5,2357000.0
|
|
2018-01-29,120.55000305175781,120.6500015258789,119.51000213623047,120.06999969482422,1376600.0
|
|
2018-01-30,120.20999908447266,120.41000366210938,119.9000015258789,120.01000213623047,2079900.0
|
|
2018-01-31,120.31999969482422,120.69999694824219,119.88999938964844,120.55000305175781,2942100.0
|
|
2018-02-01,121.30000305175781,121.5,120.62999725341797,120.8499984741211,3660600.0
|
|
2018-02-02,120.62000274658203,121.29000091552734,120.5,121.12000274658203,2626200.0
|
|
2018-02-05,118.19000244140625,120.31999969482422,117.86000061035156,119.54000091552734,5072500.0
|
|
2018-02-06,118.1500015258789,118.7699966430664,117.0,117.0999984741211,4431900.0
|
|
2018-02-07,116.41000366210938,118.30000305175781,116.23999786376953,118.1500015258789,3993200.0
|
|
2018-02-08,115.94000244140625,118.75,115.76000213623047,118.25,5688000.0
|
|
2018-02-09,115.77999877929688,116.55000305175781,114.7699966430664,116.29000091552734,4053400.0
|
|
2018-02-12,116.54000091552734,116.9000015258789,115.9800033569336,116.30000305175781,1876100.0
|
|
2018-02-13,116.19999694824219,117.08000183105469,115.98999786376953,116.20999908447266,1903400.0
|
|
2018-02-14,114.87999725341797,116.25,114.55000305175781,115.87999725341797,4370300.0
|
|
2018-02-15,116.91999816894531,117.05000305175781,115.20999908447266,115.38999938964844,2289300.0
|
|
2018-02-16,118.5,119.02999877929688,116.5,116.5,5097200.0
|
|
2018-02-20,125.55999755859375,125.93000030517578,125.5,125.80000305175781,30986300.0
|
|
2018-02-21,125.5999984741211,125.91999816894531,125.58999633789062,125.77999877929688,11299500.0
|
|
2018-02-22,125.70999908447266,125.81999969482422,125.6500015258789,125.75,7547100.0
|
|
2018-02-23,125.44000244140625,125.7300033569336,125.33000183105469,125.68000030517578,5231000.0
|
|
2018-02-26,124.45999908447266,125.44999694824219,124.18000030517578,125.3499984741211,8208300.0
|
|
2018-02-27,124.6500015258789,124.88999938964844,124.4000015258789,124.41999816894531,3645500.0
|
|
2018-02-28,124.66000366210938,124.77999877929688,124.63999938964844,124.69999694824219,2745200.0
|
|
2018-03-01,123.7699966430664,124.69999694824219,123.5,124.37000274658203,4977000.0
|
|
2018-03-02,124.08999633789062,124.30000305175781,123.5,123.76000213623047,2903300.0
|
|
2018-03-05,124.77999877929688,125.52999877929688,124.69999694824219,125.44999694824219,5036900.0
|
|
2018-03-06,124.4000015258789,125.08999633789062,124.01000213623047,124.95999908447266,4066700.0
|
|
2018-03-07,123.77999877929688,124.12999725341797,123.5999984741211,124.02999877929688,3054800.0
|
|
2018-03-08,123.69999694824219,124.16999816894531,123.6500015258789,124.0,1715200.0
|
|
2018-03-09,123.68000030517578,124.0,123.30999755859375,123.95999908447266,2533700.0
|
|
2018-03-12,123.62000274658203,123.94000244140625,123.27999877929688,123.44999694824219,1984100.0
|
|
2018-03-13,122.62999725341797,124.0,122.05000305175781,123.9800033569336,6211400.0
|
|
2018-03-14,122.30000305175781,123.20999908447266,120.98999786376953,122.75,6210700.0
|
|
2018-03-15,121.87999725341797,123.08999633789062,121.86000061035156,122.29000091552734,2211200.0
|
|
2018-03-16,122.25,122.58000183105469,121.1500015258789,121.9000015258789,3385900.0
|
|
2018-03-19,122.62999725341797,123.5,121.76000213623047,122.0999984741211,1529700.0
|
|
2018-03-20,123.0999984741211,123.23999786376953,122.70999908447266,122.72000122070312,1353500.0
|
|
2018-03-21,121.95999908447266,122.44000244140625,121.69000244140625,121.9000015258789,3147300.0
|
|
2018-03-22,120.91999816894531,121.68000030517578,120.5,121.55999755859375,3138300.0
|
|
2018-03-23,120.19000244140625,121.80000305175781,119.5,121.80000305175781,2174700.0
|
|
2018-03-26,121.61000061035156,121.94999694824219,121.0,121.37999725341797,3412800.0
|
|
2018-03-27,121.5199966430664,122.4800033569336,121.31999969482422,122.16000366210938,3367900.0
|
|
2018-03-28,116.26000213623047,121.76000213623047,116.0199966430664,121.52999877929688,11205000.0
|
|
2018-03-29,117.0,117.66000366210938,115.44999694824219,117.25,4969400.0
|
|
2018-04-02,115.22000122070312,117.06999969482422,114.56999969482422,117.0,4566100.0
|
|
2018-04-03,116.41000366210938,116.48999786376953,115.2300033569336,115.52999877929688,3379900.0
|
|
2018-04-04,115.43000030517578,115.94000244140625,113.7699966430664,115.19999694824219,4889200.0
|
|
2018-04-05,114.77999877929688,116.1500015258789,114.22000122070312,115.29000091552734,4686700.0
|
|
2018-04-06,113.7300033569336,114.80000305175781,113.37999725341797,114.23999786376953,3927500.0
|
|
2018-04-09,114.33999633789062,114.75,113.6500015258789,114.31999969482422,3190800.0
|
|
2018-04-10,116.61000061035156,117.36000061035156,115.4000015258789,115.5199966430664,6659100.0
|
|
2018-04-11,115.87999725341797,116.94000244140625,115.0999984741211,116.70999908447266,4931800.0
|
|
2018-04-12,114.16999816894531,115.87999725341797,112.25,115.87999725341797,10004100.0
|
|
2018-04-13,113.44000244140625,115.6500015258789,112.66999816894531,114.08999633789062,6605600.0
|
|
2018-04-16,112.83000183105469,113.63999938964844,112.6500015258789,113.47000122070312,2488500.0
|
|
2018-04-17,113.16000366210938,113.94000244140625,112.83000183105469,112.98999786376953,2497600.0
|
|
2018-04-18,112.98999786376953,113.58999633789062,112.58999633789062,113.01000213623047,1512100.0
|
|
2018-04-19,107.16999816894531,110.1500015258789,106.75,110.08000183105469,12747600.0
|
|
2018-04-20,105.1500015258789,108.08000183105469,103.19000244140625,107.88999938964844,16428000.0
|
|
2018-04-23,103.16999816894531,106.30999755859375,102.81999969482422,105.5999984741211,9049400.0
|
|
2018-04-24,101.70999908447266,103.4000015258789,100.2300033569336,103.16000366210938,12601900.0
|
|
2018-04-25,101.19000244140625,102.69999694824219,100.36000061035156,102.30000305175781,8249400.0
|
|
2018-04-26,102.48999786376953,104.76000213623047,101.97000122070312,102.0,9264100.0
|
|
2018-04-27,105.4000015258789,105.81999969482422,102.97000122070312,103.9000015258789,10043300.0
|
|
2018-04-30,104.9000015258789,106.37000274658203,104.75,105.76000213623047,4016300.0
|
|
2018-05-01,103.98999786376953,105.12000274658203,103.36000061035156,104.91000366210938,5134100.0
|
|
2018-05-02,102.72000122070312,104.55000305175781,102.04000091552734,104.47000122070312,5151800.0
|
|
2018-05-03,92.36000061035156,95.0,90.83000183105469,94.22000122070312,31709000.0
|
|
2018-05-04,100.27999877929688,100.29000091552734,93.20999908447266,93.3499984741211,15639000.0
|
|
2018-05-07,98.45999908447266,100.23999786376953,98.0999984741211,100.0,3710500.0
|
|
2018-05-08,98.79000091552734,98.98999786376953,96.80000305175781,98.30999755859375,3644500.0
|
|
2018-05-09,98.63999938964844,99.12999725341797,98.23999786376953,99.0,2425400.0
|
|
2018-05-10,99.29000091552734,99.29000091552734,98.61000061035156,98.75,2832200.0
|
|
2018-05-11,99.01000213623047,99.33000183105469,98.30000305175781,99.08000183105469,2280500.0
|
|
2018-05-14,110.73999786376953,114.66000366210938,108.05000305175781,109.75,23168000.0
|
|
2018-05-15,110.05000305175781,112.87999725341797,109.58000183105469,112.08000183105469,9077200.0
|
|
2018-05-16,108.83999633789062,109.80000305175781,106.80999755859375,108.5,9651200.0
|
|
2018-05-17,106.70999908447266,110.37000274658203,103.06999969482422,109.75,8530900.0
|
|
2018-05-18,111.0199966430664,113.0,106.30000305175781,106.4000015258789,12282700.0
|
|
2018-05-21,114.6500015258789,114.97000122070312,113.06999969482422,114.19999694824219,9542100.0
|
|
2018-05-22,115.45999908447266,117.70999908447266,114.76000213623047,117.69000244140625,13172900.0
|
|
2018-05-23,112.55000305175781,114.19000244140625,111.88999938964844,114.0,5107700.0
|
|
2018-05-24,111.51000213623047,113.23999786376953,109.7699966430664,113.0,4273400.0
|
|
2018-05-25,116.79000091552734,117.02999877929688,111.36000061035156,111.4800033569336,9197500.0
|
|
2018-05-29,116.27999877929688,119.11000061035156,115.18000030517578,119.0,10126000.0
|
|
2018-05-30,115.58000183105469,116.0199966430664,113.36000061035156,114.7300033569336,9240100.0
|
|
2018-05-31,114.0,115.4000015258789,112.51000213623047,115.0199966430664,8042700.0
|
|
2018-06-01,114.0,114.75,113.12000274658203,113.30999755859375,6789300.0
|
|
2018-06-04,110.69999694824219,111.29000091552734,109.31999969482422,110.3499984741211,5488600.0
|
|
2018-06-05,116.36000061035156,118.0,110.23999786376953,110.7699966430664,5544000.0
|
|
2018-06-06,114.5199966430664,116.0,113.37000274658203,115.87000274658203,4700300.0
|
|
2018-06-07,120.06999969482422,122.23999786376953,119.9000015258789,121.75,23139100.0
|
|
2018-06-08,120.16999816894531,120.43000030517578,118.5,119.44999694824219,6819800.0
|
|
2018-06-11,118.29000091552734,119.1500015258789,117.51000213623047,119.0,4626600.0
|
|
2018-06-12,115.25,117.25,114.83000183105469,117.05000305175781,6723400.0
|
|
2018-06-13,111.44999694824219,114.18000030517578,111.27999877929688,113.37999725341797,10868500.0
|
|
2018-06-14,113.01000213623047,113.30000305175781,110.2300033569336,111.47000122070312,9244900.0
|
|
2018-06-15,113.16000366210938,117.62000274658203,112.51000213623047,115.75,11933700.0
|
|
2018-06-18,111.44999694824219,112.3499984741211,110.23999786376953,112.30000305175781,6443500.0
|
|
2018-06-19,108.98999786376953,109.95999908447266,108.0999984741211,108.47000122070312,6860600.0
|
|
2018-06-20,112.91999816894531,114.98999786376953,108.80000305175781,108.80000305175781,7062400.0
|
|
2018-06-21,112.83999633789062,113.98999786376953,112.25,113.18000030517578,3304600.0
|
|
2018-06-22,115.06999969482422,115.11000061035156,112.13999938964844,113.3499984741211,7211100.0
|
|
2018-06-25,110.13999938964844,113.26000213623047,108.87000274658203,113.19999694824219,5144400.0
|
|
2018-06-26,109.77999877929688,111.2699966430664,108.30000305175781,110.69000244140625,4405100.0
|
|
2018-06-27,109.36000061035156,112.0,108.5999984741211,111.0,4133800.0
|
|
2018-06-28,110.25,110.5,109.0,109.76000213623047,3259300.0
|
|
2018-06-29,109.2699966430664,110.98999786376953,109.19000244140625,110.5,4574300.0
|
|
2018-07-02,108.80000305175781,108.95999908447266,106.69999694824219,108.5999984741211,3916300.0
|
|
2018-07-03,106.87000274658203,108.94999694824219,106.25,108.94999694824219,2212500.0
|
|
2018-07-05,106.68000030517578,107.6500015258789,105.58000183105469,107.0,3712600.0
|
|
2018-07-06,107.47000122070312,107.86000061035156,106.25,106.87000274658203,2870500.0
|
|
2018-07-09,107.37000274658203,108.0,106.0,107.98999786376953,2822600.0
|
|
2018-07-10,110.36000061035156,111.48999786376953,106.80999755859375,107.5,4193600.0
|
|
2018-07-11,107.5999984741211,109.0999984741211,105.20999908447266,105.5,5709200.0
|
|
2018-07-12,108.38999938964844,108.80999755859375,105.5,108.80999755859375,4158200.0
|
|
2018-07-13,107.5199966430664,109.80000305175781,106.5999984741211,108.19999694824219,4265800.0
|
|
2018-07-16,104.05000305175781,107.0,103.6500015258789,107.0,5967300.0
|
|
2018-07-17,103.66999816894531,104.9000015258789,100.98999786376953,103.5,9014600.0
|
|
2018-07-18,106.48999786376953,108.0199966430664,103.52999877929688,103.70999908447266,4799100.0
|
|
2018-07-19,103.54000091552734,104.01000213623047,102.11000061035156,103.1500015258789,7100500.0
|
|
2018-07-20,103.3499984741211,106.0,102.0,103.0,9270500.0
|
|
2018-07-23,105.08999633789062,105.9800033569336,99.80000305175781,102.08000183105469,12777400.0
|
|
2018-07-24,100.66000366210938,105.94999694824219,100.20999908447266,105.19000244140625,9091000.0
|
|
2018-07-25,98.37000274658203,100.91000366210938,94.91000366210938,97.95999908447266,19769600.0
|
|
2018-07-26,92.80999755859375,94.08000183105469,90.25,91.83999633789062,49298100.0
|
|
2018-07-27,94.97000122070312,96.56999969482422,93.66999816894531,94.0,21620400.0
|
|
2018-07-30,94.83000183105469,95.75,94.2300033569336,95.16000366210938,14652900.0
|
|
2018-07-31,95.33999633789062,95.98999786376953,94.77999877929688,95.5,11682100.0
|
|
2018-08-01,95.4000015258789,96.08000183105469,95.1500015258789,96.0,8527300.0
|
|
2018-08-02,95.5999984741211,95.7300033569336,94.62000274658203,95.0,7547900.0
|
|
2018-08-03,95.91999816894531,96.08999633789062,94.83000183105469,95.68000030517578,7016100.0
|
|
2018-08-06,96.29000091552734,96.52999877929688,95.4000015258789,95.97000122070312,6821400.0
|
|
2018-08-07,95.97000122070312,96.56999969482422,95.81999969482422,96.56999969482422,4264900.0
|
|
2018-08-08,95.80000305175781,96.1500015258789,95.36000061035156,96.08999633789062,4124500.0
|
|
2018-08-09,95.68000030517578,95.76000213623047,94.97000122070312,95.36000061035156,4801200.0
|
|
2018-08-10,94.55999755859375,94.69999694824219,93.69999694824219,93.95999908447266,9381000.0
|
|
2018-08-13,93.16000366210938,94.69000244140625,92.37999725341797,94.69000244140625,8900200.0
|
|
2018-08-14,91.19000244140625,93.23999786376953,90.30000305175781,93.08999633789062,10669900.0
|
|
2018-08-15,89.76000213623047,89.94999694824219,86.66999816894531,89.70999908447266,15241200.0
|
|
2018-08-16,89.63999938964844,90.25,89.26000213623047,90.05999755859375,4169200.0
|
|
2018-08-17,89.7699966430664,90.16999816894531,88.5999984741211,89.37000274658203,5833000.0
|
|
2018-08-20,90.12999725341797,90.7300033569336,88.4000015258789,89.93000030517578,6460100.0
|
|
2018-08-21,91.95999908447266,92.54000091552734,90.06999969482422,90.54000091552734,7318100.0
|
|
2018-08-22,91.22000122070312,91.9000015258789,90.55000305175781,91.3499984741211,5669500.0
|
|
2018-08-23,90.68000030517578,91.7699966430664,90.0999984741211,91.7699966430664,5518900.0
|
|
2018-08-24,91.9800033569336,92.2699966430664,90.69000244140625,90.81999969482422,7316300.0
|
|
2018-08-27,92.30999755859375,92.58000183105469,91.69999694824219,92.31999969482422,5964000.0
|
|
2018-08-28,93.19000244140625,93.45999908447266,92.41999816894531,92.63999938964844,7418500.0
|
|
2018-08-29,93.81999969482422,94.11000061035156,92.69000244140625,93.19999694824219,5507700.0
|
|
2018-08-30,92.19000244140625,93.4800033569336,91.77999877929688,93.19999694824219,5222500.0
|
|
2018-08-31,93.13999938964844,93.33999633789062,92.0,92.08000183105469,4057600.0
|
|
2018-09-04,94.66000366210938,94.9000015258789,93.1500015258789,93.30000305175781,7915400.0
|
|
2018-09-05,93.87999725341797,94.70999908447266,92.91999816894531,94.5999984741211,7533500.0
|
|
2018-09-06,93.98999786376953,94.38999938964844,93.29000091552734,93.87999725341797,9140900.0
|
|
2018-09-07,94.0199966430664,95.05999755859375,93.16000366210938,94.5,10214100.0
|
|
2018-09-10,93.68000030517578,95.13999938964844,93.55999755859375,94.0999984741211,8539900.0
|
|
2018-09-11,89.56999969482422,93.0,88.26000213623047,93.0,15011100.0
|
|
2018-09-12,88.80000305175781,88.83999633789062,84.58999633789062,88.41000366210938,15937100.0
|
|
2018-09-13,91.91000366210938,92.25,89.58999633789062,90.0,9852500.0
|
|
2018-09-14,92.76000213623047,93.41999816894531,91.44999694824219,92.25,7293800.0
|
|
2018-09-17,90.1500015258789,93.75,90.0,93.62000274658203,4110200.0
|
|
2018-09-18,91.68000030517578,91.94000244140625,89.9000015258789,90.1500015258789,4465000.0
|
|
2018-09-19,92.18000030517578,92.27999877929688,91.2699966430664,91.2699966430664,3977200.0
|
|
2018-09-20,93.88999938964844,94.0,92.55000305175781,92.91999816894531,5995900.0
|
|
2018-09-21,93.7300033569336,94.18000030517578,92.62000274658203,94.0,9068400.0
|
|
2018-09-24,91.08999633789062,93.16000366210938,90.80000305175781,92.79000091552734,4525800.0
|
|
2018-09-25,86.51000213623047,90.38999938964844,86.30999755859375,90.12000274658203,12705200.0
|
|
2018-09-26,85.29000091552734,86.86000061035156,84.3499984741211,86.37000274658203,9662400.0
|
|
2018-09-27,85.5199966430664,86.69000244140625,85.0,85.9000015258789,5012200.0
|
|
2018-09-28,85.5,85.95999908447266,84.5199966430664,85.13999938964844,4910300.0
|
|
2018-10-01,85.02999877929688,86.98999786376953,84.93000030517578,86.43000030517578,6007500.0
|
|
2018-10-02,85.08000183105469,86.19999694824219,84.44999694824219,84.7300033569336,4058600.0
|
|
2018-10-03,86.12000274658203,86.37000274658203,84.47000122070312,85.62000274658203,4423100.0
|
|
2018-10-04,82.94999694824219,85.66999816894531,82.18000030517578,85.5999984741211,7525600.0
|
|
2018-10-05,83.20999908447266,83.48999786376953,80.70999908447266,83.0,6544000.0
|
|
2018-10-08,82.1500015258789,82.95999908447266,81.54000091552734,82.55999755859375,3324800.0
|
|
2018-10-09,80.9800033569336,82.5,80.69999694824219,81.80999755859375,3237600.0
|
|
2018-10-10,78.16000366210938,80.0,77.69999694824219,80.0,7068300.0
|
|
2018-10-11,77.29000091552734,80.16999816894531,76.63999938964844,78.72000122070312,7109600.0
|
|
2018-10-12,78.55999755859375,80.5,77.3499984741211,80.01000213623047,5817300.0
|
|
2018-10-15,77.88999938964844,78.9000015258789,77.83999633789062,78.44000244140625,2977600.0
|
|
2018-10-16,81.19000244140625,81.26000213623047,78.5,78.87000274658203,5462800.0
|
|
2018-10-17,79.87000274658203,81.9800033569336,79.63999938964844,81.86000061035156,4110500.0
|
|
2018-10-18,77.69999694824219,79.9800033569336,77.45999908447266,79.5999984741211,4918800.0
|
|
2018-10-19,77.69999694824219,79.38999938964844,76.26000213623047,78.66999816894531,5204800.0
|
|
2018-10-22,76.4800033569336,79.0,76.37000274658203,78.5199966430664,4223000.0
|
|
2018-10-23,77.72000122070312,78.68000030517578,74.0199966430664,75.0,6462700.0
|
|
2018-10-24,71.2300033569336,75.55999755859375,71.02999877929688,75.2300033569336,9901300.0
|
|
2018-10-25,73.75,74.19999694824219,71.41000366210938,72.0999984741211,7015000.0
|
|
2018-10-26,70.94999694824219,73.04000091552734,70.25,72.77999877929688,6515300.0
|
|
2018-10-29,70.72000122070312,74.30000305175781,69.72000122070312,73.1500015258789,6699800.0
|
|
2018-10-30,75.48999786376953,75.69999694824219,70.16000366210938,70.30000305175781,6276100.0
|
|
2018-10-31,74.98999786376953,76.61000061035156,74.05999755859375,76.31999969482422,6109100.0
|
|
2018-11-01,84.08999633789062,85.91999816894531,79.97000122070312,80.91999816894531,19551300.0
|
|
2018-11-02,84.08000183105469,85.19999694824219,82.69000244140625,84.5,12556100.0
|
|
2018-11-05,82.86000061035156,83.86000061035156,81.43000030517578,83.7300033569336,4253500.0
|
|
2018-11-06,84.54000091552734,84.58999633789062,82.66000366210938,82.80000305175781,3643700.0
|
|
2018-11-07,85.44999694824219,85.62000274658203,83.75,85.13999938964844,3734900.0
|
|
2018-11-08,84.62000274658203,86.31999969482422,84.4000015258789,84.62000274658203,4054500.0
|
|
2018-11-09,83.69000244140625,84.06999969482422,81.83000183105469,83.80999755859375,3508000.0
|
|
2018-11-12,79.27999877929688,82.5,79.20999908447266,82.16000366210938,4321900.0
|
|
2018-11-13,81.75,83.12999725341797,79.5,80.0,3269600.0
|
|
2018-11-14,82.08000183105469,83.9000015258789,81.27999877929688,82.77999877929688,2373200.0
|
|
2018-11-15,84.62000274658203,85.41000366210938,81.33999633789062,81.68000030517578,5076700.0
|
|
2018-11-16,84.97000122070312,85.1500015258789,82.7300033569336,83.12999725341797,3970800.0
|
|
2018-11-19,81.36000061035156,85.37000274658203,81.2699966430664,84.58000183105469,3510100.0
|
|
2018-11-20,81.41000366210938,82.80000305175781,79.52999877929688,80.66000366210938,8756500.0
|
|
2018-11-21,83.13999938964844,84.1500015258789,82.04000091552734,82.83999633789062,3638900.0
|
|
2018-11-23,82.61000061035156,83.81999969482422,82.13999938964844,82.47000122070312,729700.0
|
|
2018-11-26,81.94000244140625,84.33999633789062,81.7699966430664,84.19000244140625,3353700.0
|
|
2018-11-27,80.88999938964844,82.41999816894531,80.88999938964844,81.52999877929688,3151700.0
|
|
2018-11-28,83.0199966430664,83.06999969482422,80.3499984741211,81.5199966430664,3618300.0
|
|
2018-11-29,82.91000366210938,84.05999755859375,82.41999816894531,82.41999816894531,2429700.0
|
|
2018-11-30,83.37000274658203,83.41999816894531,80.5999984741211,82.91000366210938,4447600.0
|
|
2018-12-03,85.66999816894531,87.4000015258789,85.2699966430664,86.95999908447266,6123500.0
|
|
2018-12-04,81.81999969482422,86.31999969482422,81.75,85.11000061035156,6129400.0
|
|
2018-12-06,82.05000305175781,82.08000183105469,79.33000183105469,79.83000183105469,3820900.0
|
|
2018-12-07,76.5,82.0,76.4000015258789,81.12000274658203,4156900.0
|
|
2018-12-10,76.0,77.5999984741211,74.16000366210938,76.41000366210938,5060900.0
|
|
2018-12-11,78.87999725341797,80.66000366210938,77.87000274658203,78.38999938964844,4347100.0
|
|
2018-12-12,79.73999786376953,81.36000061035156,79.41000366210938,80.05999755859375,6120500.0
|
|
2018-12-13,78.83000183105469,80.43000030517578,78.06999969482422,80.43000030517578,5182800.0
|
|
2018-12-14,77.56999969482422,79.44999694824219,77.27999877929688,77.44999694824219,3194400.0
|
|
2018-12-17,75.2699966430664,78.11000061035156,74.62999725341797,77.0999984741211,3467200.0
|
|
2018-12-18,77.01000213623047,78.54000091552734,75.98999786376953,76.20999908447266,5195400.0
|
|
2018-12-19,71.30999755859375,77.30999755859375,71.2699966430664,76.5,6093200.0
|
|
2018-12-20,71.94999694824219,73.30999755859375,71.04000091552734,71.44000244140625,5987700.0
|
|
2018-12-21,70.33999633789062,73.0199966430664,70.08000183105469,72.2699966430664,5976600.0
|
|
2018-12-24,67.70999908447266,70.5,67.68000030517578,70.33999633789062,2267900.0
|
|
2018-12-26,71.7699966430664,72.30000305175781,67.62000274658203,68.5,5229200.0
|
|
2018-12-27,73.01000213623047,73.01000213623047,69.93000030517578,70.70999908447266,3472600.0
|
|
2018-12-28,72.12999725341797,73.72000122070312,71.70999908447266,72.77999877929688,4134900.0
|
|
2018-12-31,73.27999877929688,73.27999877929688,71.7699966430664,72.58999633789062,3739100.0
|
|
2019-01-02,75.02999877929688,75.29000091552734,71.55999755859375,71.91000366210938,4720900.0
|
|
2019-01-03,71.97000122070312,74.19999694824219,71.7300033569336,73.30999755859375,5356900.0
|
|
2019-01-04,75.44999694824219,75.79000091552734,73.0,73.36000061035156,4866700.0
|
|
2019-01-07,76.01000213623047,77.01000213623047,74.88999938964844,75.61000061035156,3515700.0
|
|
2019-01-08,76.44000244140625,77.04000091552734,75.55999755859375,76.45999908447266,4009000.0
|
|
2019-01-09,79.94000244140625,79.98999786376953,77.18000030517578,77.44999694824219,6325800.0
|
|
2019-01-10,80.02999877929688,80.13999938964844,78.25,79.0999984741211,3116100.0
|
|
2019-01-11,79.4800033569336,80.94999694824219,78.95999908447266,79.26000213623047,3447900.0
|
|
2019-01-14,78.61000061035156,79.41000366210938,77.80999755859375,78.30000305175781,3335900.0
|
|
2019-01-15,78.06999969482422,79.30000305175781,77.47000122070312,78.83999633789062,5438800.0
|
|
2019-01-16,78.33999633789062,79.95999908447266,78.30000305175781,78.5,5619500.0
|
|
2019-01-17,79.13999938964844,79.44999694824219,77.58999633789062,78.9000015258789,5297000.0
|
|
2019-01-18,80.79000091552734,81.94000244140625,79.62000274658203,80.05000305175781,8818900.0
|
|
2019-01-22,79.08999633789062,80.25,78.52999877929688,80.18000030517578,5039900.0
|
|
2019-01-23,78.9000015258789,80.5,78.29000091552734,80.01000213623047,3480800.0
|
|
2019-01-24,84.25,85.19000244140625,81.18000030517578,81.51000213623047,8390300.0
|
|
2019-01-25,85.23999786376953,86.62000274658203,85.05999755859375,85.5999984741211,5673700.0
|
|
2019-01-28,85.66000366210938,85.75,82.61000061035156,83.62999725341797,3655600.0
|
|
2019-01-29,85.73999786376953,86.12000274658203,84.80999755859375,85.41999816894531,3496300.0
|
|
2019-01-30,87.72000122070312,88.0,85.63999938964844,86.6500015258789,5051400.0
|
|
2019-01-31,87.02999877929688,87.83000183105469,86.52999877929688,87.25,3046900.0
|
|
2019-02-01,88.4000015258789,89.69999694824219,87.0999984741211,87.13999938964844,4916000.0
|
|
2019-02-04,88.69999694824219,88.69999694824219,87.22000122070312,88.04000091552734,3253500.0
|
|
2019-02-05,90.23999786376953,90.69000244140625,88.5,88.56999969482422,5821400.0
|
|
2019-02-06,92.44999694824219,94.63999938964844,91.81999969482422,92.48999786376953,9862900.0
|
|
2019-02-07,90.7300033569336,91.62999725341797,87.1500015258789,87.43000030517578,8803900.0
|
|
2019-02-08,87.51000213623047,89.63999938964844,86.77999877929688,88.63999938964844,5589200.0
|
|
2019-02-11,89.25,89.45999908447266,87.44999694824219,87.55000305175781,4085300.0
|
|
2019-02-12,93.2300033569336,93.66000366210938,89.83999633789062,90.25,6275900.0
|
|
2019-02-13,91.87999725341797,93.58000183105469,91.5999984741211,93.5,4025300.0
|
|
2019-02-14,91.75,92.83999633789062,91.5,91.5,3347400.0
|
|
2019-02-15,93.04000091552734,93.30000305175781,92.0199966430664,92.58000183105469,3500700.0
|
|
2019-02-19,92.5,93.06999969482422,91.95999908447266,93.0,2694900.0
|
|
2019-02-20,94.25,94.30999755859375,92.5999984741211,92.98999786376953,4072400.0
|
|
2019-02-21,94.3499984741211,94.41000366210938,92.93000030517578,93.81999969482422,4865800.0
|
|
2019-02-22,94.51000213623047,95.31999969482422,93.97000122070312,95.0,3496600.0
|
|
2019-02-25,97.13999938964844,98.19999694824219,95.31999969482422,95.93000030517578,5013400.0
|
|
2019-02-26,94.0999984741211,96.77999877929688,93.83000183105469,96.43000030517578,4286800.0
|
|
2019-02-27,91.83000183105469,93.66999816894531,91.2699966430664,93.66999816894531,4966200.0
|
|
2019-02-28,91.31999969482422,91.88999938964844,90.91999816894531,91.4000015258789,2358100.0
|
|
2019-03-01,94.25,94.73999786376953,91.97000122070312,92.18000030517578,4001100.0
|
|
2019-03-04,93.4800033569336,95.11000061035156,92.58999633789062,94.75,2251000.0
|
|
2019-03-05,93.30000305175781,93.7699966430664,91.93000030517578,93.38999938964844,2272900.0
|
|
2019-03-06,91.87999725341797,93.48999786376953,91.86000061035156,92.98999786376953,2962700.0
|
|
2019-03-07,94.08000183105469,94.31999969482422,91.87999725341797,93.0,6070100.0
|
|
2019-03-08,93.18000030517578,93.43000030517578,91.44000244140625,92.27999877929688,3961600.0
|
|
2019-03-11,94.27999877929688,94.98999786376953,93.4000015258789,93.5999984741211,3117300.0
|
|
2019-03-12,93.98999786376953,94.79000091552734,93.54000091552734,94.79000091552734,2006800.0
|
|
2019-03-13,93.4000015258789,94.79000091552734,93.31999969482422,94.44999694824219,1525500.0
|
|
2019-03-14,92.8499984741211,94.0199966430664,92.5999984741211,93.12999725341797,2099900.0
|
|
2019-03-15,93.37999725341797,95.8499984741211,92.86000061035156,93.41000366210938,4103000.0
|
|
2019-03-18,92.2699966430664,93.73999786376953,91.3499984741211,93.44999694824219,1867100.0
|
|
2019-03-19,92.81999969482422,93.6500015258789,92.61000061035156,92.80999755859375,1938400.0
|
|
2019-03-20,91.02999877929688,93.08000183105469,90.55999755859375,92.6500015258789,1699000.0
|
|
2019-03-21,94.29000091552734,94.9000015258789,91.04000091552734,91.45999908447266,2413800.0
|
|
2019-03-22,90.66000366210938,93.7699966430664,90.55999755859375,93.7699966430664,1987700.0
|
|
2019-03-25,88.93000030517578,90.37000274658203,88.2300033569336,90.02999877929688,2364000.0
|
|
2019-03-26,89.29000091552734,89.8499984741211,88.55999755859375,89.44000244140625,1821000.0
|
|
2019-03-27,87.3499984741211,89.69999694824219,85.72000122070312,89.08000183105469,3900900.0
|
|
2019-03-28,85.91999816894531,87.80000305175781,85.37999725341797,87.4000015258789,3056100.0
|
|
2019-03-29,88.38999938964844,89.0,87.01000213623047,87.06999969482422,3212800.0
|
|
2019-04-01,94.38999938964844,94.56999969482422,90.0,90.0,4016400.0
|
|
2019-04-02,92.79000091552734,94.5,92.5999984741211,94.33999633789062,2713000.0
|
|
2019-04-03,96.18000030517578,96.79000091552734,94.25,94.69000244140625,4286500.0
|
|
2019-04-04,96.56999969482422,97.9000015258789,95.69000244140625,95.69000244140625,2867200.0
|
|
2019-04-05,98.1500015258789,98.27999877929688,96.58000183105469,97.7300033569336,2818800.0
|
|
2019-04-08,98.61000061035156,98.77999877929688,96.9000015258789,97.75,2297300.0
|
|
2019-04-09,97.58999633789062,98.69000244140625,97.37000274658203,98.5,2685000.0
|
|
2019-04-10,98.12999725341797,98.72000122070312,96.30000305175781,97.44999694824219,2297200.0
|
|
2019-04-11,97.6500015258789,99.20999908447266,97.30000305175781,98.19999694824219,2076700.0
|
|
2019-04-12,100.33999633789062,100.41999816894531,98.51000213623047,99.18000030517578,3327300.0
|
|
2019-04-15,99.2300033569336,100.69000244140625,98.9800033569336,100.4000015258789,2563900.0
|
|
2019-04-16,100.66000366210938,101.2699966430664,100.1500015258789,100.58999633789062,2682500.0
|
|
2019-04-17,101.16999816894531,103.05000305175781,100.41999816894531,102.0999984741211,3210100.0
|
|
2019-04-18,100.58999633789062,102.19000244140625,99.72000122070312,102.18000030517578,2832000.0
|
|
2019-04-22,98.47000122070312,100.2300033569336,98.43000030517578,100.2300033569336,2083300.0
|
|
2019-04-23,99.02999877929688,99.54000091552734,98.27999877929688,98.51000213623047,4126100.0
|
|
2019-04-24,100.12999725341797,101.33000183105469,98.5,98.8499984741211,3802900.0
|
|
2019-04-25,97.68000030517578,99.72000122070312,96.4000015258789,99.41999816894531,2899300.0
|
|
2019-04-26,99.0,99.0999984741211,95.69999694824219,96.5999984741211,2755900.0
|
|
2019-04-29,97.9000015258789,99.4000015258789,97.29000091552734,98.44999694824219,4440000.0
|
|
2019-04-30,105.62000274658203,107.69999694824219,102.86000061035156,105.22000122070312,10559400.0
|
|
2019-05-01,104.98999786376953,108.33000183105469,104.91999816894531,106.5999984741211,4463500.0
|
|
2019-05-02,106.5999984741211,107.47000122070312,104.33999633789062,104.93000030517578,3989100.0
|
|
2019-05-03,108.08000183105469,108.51000213623047,106.87999725341797,107.08000183105469,3445600.0
|
|
2019-05-06,106.0199966430664,106.16000366210938,103.72000122070312,104.72000122070312,2967600.0
|
|
2019-05-07,102.45999908447266,104.73999786376953,100.68000030517578,104.48999786376953,4390800.0
|
|
2019-05-08,101.5,103.6500015258789,99.62000274658203,101.19000244140625,4099500.0
|
|
2019-05-09,100.33000183105469,100.77999877929688,96.88999938964844,100.12000274658203,4142800.0
|
|
2019-05-10,100.16999816894531,100.9800033569336,97.55999755859375,99.87999725341797,2745900.0
|
|
2019-05-13,93.12000274658203,97.36000061035156,92.80999755859375,96.43000030517578,5061300.0
|
|
2019-05-14,98.16999816894531,98.3499984741211,94.5999984741211,94.87999725341797,4875900.0
|
|
2019-05-15,100.16999816894531,101.11000061035156,97.01000213623047,97.48999786376953,4148000.0
|
|
2019-05-16,97.6500015258789,99.62999725341797,97.18000030517578,98.37999725341797,3410800.0
|
|
2019-05-17,95.12999725341797,98.79000091552734,94.97000122070312,96.4800033569336,3348300.0
|
|
2019-05-20,92.5999984741211,93.0,91.05999755859375,92.80000305175781,4759000.0
|
|
2019-05-21,96.68000030517578,96.91000366210938,93.61000061035156,94.31999969482422,5394400.0
|
|
2019-05-22,93.63999938964844,96.63999938964844,93.56999969482422,95.4800033569336,3760400.0
|
|
2019-05-23,91.91000366210938,92.48999786376953,89.80000305175781,91.68000030517578,5022900.0
|
|
2019-05-24,91.80999755859375,93.45999908447266,91.75,92.69999694824219,3230800.0
|
|
2019-05-28,89.61000061035156,92.56999969482422,89.08000183105469,92.56999969482422,11811900.0
|
|
2019-05-29,89.12000274658203,89.80000305175781,87.26000213623047,88.48999786376953,4207300.0
|
|
2019-05-30,90.87999725341797,91.0999984741211,89.12999725341797,89.20999908447266,2737500.0
|
|
2019-05-31,88.16000366210938,91.37000274658203,88.08999633789062,89.26000213623047,4020400.0
|
|
2019-06-03,89.62999725341797,91.16999816894531,89.0,91.16999816894531,3424000.0
|
|
2019-06-04,94.62999725341797,94.80999755859375,91.29000091552734,91.76000213623047,4331000.0
|
|
2019-06-05,93.44999694824219,95.45999908447266,91.66999816894531,95.12999725341797,2224500.0
|
|
2019-06-06,92.29000091552734,93.94999694824219,91.77999877929688,93.26000213623047,3751800.0
|
|
2019-06-07,92.63999938964844,92.93000030517578,91.9000015258789,92.80999755859375,1877700.0
|
|
2019-06-10,95.38999938964844,97.37000274658203,93.61000061035156,93.91999816894531,3008600.0
|
|
2019-06-11,95.45999908447266,98.29000091552734,95.12000274658203,97.9000015258789,2311500.0
|
|
2019-06-12,93.76000213623047,97.5,93.68000030517578,97.5,3891500.0
|
|
2019-06-13,94.44000244140625,94.58999633789062,93.0999984741211,94.31999969482422,2047700.0
|
|
2019-06-14,90.88999938964844,92.98999786376953,90.87999725341797,91.88999938964844,3758500.0
|
|
2019-06-17,89.69999694824219,91.5999984741211,89.52999877929688,91.0,2695600.0
|
|
2019-06-18,94.77999877929688,94.9800033569336,90.66000366210938,91.26000213623047,3697300.0
|
|
2019-06-19,96.22000122070312,97.19999694824219,94.76000213623047,95.1500015258789,2695200.0
|
|
2019-06-20,98.01000213623047,98.97000122070312,96.94000244140625,98.5,3523500.0
|
|
2019-06-21,98.05999755859375,98.76000213623047,96.41999816894531,98.12999725341797,3567300.0
|
|
2019-06-24,97.6500015258789,99.58999633789062,97.55999755859375,98.58000183105469,3141700.0
|
|
2019-06-25,95.11000061035156,98.5,94.88999938964844,97.80000305175781,2882100.0
|
|
2019-06-26,97.13999938964844,98.5,96.08000183105469,97.12999725341797,2976300.0
|
|
2019-06-27,99.2300033569336,100.58999633789062,97.95999908447266,98.29000091552734,4482900.0
|
|
2019-06-28,97.61000061035156,101.37000274658203,97.47000122070312,101.37000274658203,23376300.0
|
|
2019-07-01,99.91999816894531,103.33000183105469,99.51000213623047,101.91000366210938,6131500.0
|
|
2019-07-02,98.08000183105469,99.88999938964844,97.68000030517578,99.41000366210938,2834700.0
|
|
2019-07-03,97.68000030517578,97.9800033569336,96.83000183105469,97.16999816894531,1597500.0
|
|
2019-07-05,96.52999877929688,97.2699966430664,95.9000015258789,96.38999938964844,2688100.0
|
|
2019-07-08,95.55000305175781,96.79000091552734,95.19000244140625,95.69000244140625,2905000.0
|
|
2019-07-09,95.91999816894531,96.26000213623047,94.76000213623047,95.05000305175781,3327600.0
|
|
2019-07-10,96.12999725341797,97.94000244140625,95.98999786376953,96.83999633789062,2803500.0
|
|
2019-07-11,94.12000274658203,96.5,93.94999694824219,96.30000305175781,2893500.0
|
|
2019-07-12,96.98999786376953,97.05000305175781,94.11000061035156,94.66000366210938,2620900.0
|
|
2019-07-15,99.16000366210938,99.36000061035156,97.12000274658203,97.2300033569336,3266300.0
|
|
2019-07-16,97.01000213623047,97.76000213623047,96.08999633789062,97.75,2925100.0
|
|
2019-07-17,96.4000015258789,97.55000305175781,96.11000061035156,97.0,1982200.0
|
|
2019-07-18,97.12000274658203,97.5199966430664,96.05000305175781,96.48999786376953,2974600.0
|
|
2019-07-19,97.95999908447266,98.62999725341797,96.4800033569336,97.54000091552734,3547600.0
|
|
2019-07-22,98.73999786376953,99.63999938964844,98.45999908447266,98.70999908447266,2173900.0
|
|
2019-07-23,100.94000244140625,100.94000244140625,99.16000366210938,99.88999938964844,3086000.0
|
|
2019-07-24,105.5,106.25,102.70999908447266,102.75,6759400.0
|
|
2019-07-25,101.7699966430664,104.9000015258789,101.5199966430664,104.52999877929688,4053500.0
|
|
2019-07-26,102.36000061035156,102.9800033569336,101.25,102.5,2940800.0
|
|
2019-07-29,104.2300033569336,104.80000305175781,102.18000030517578,103.66000366210938,4042800.0
|
|
2019-07-30,105.79000091552734,106.26000213623047,101.12000274658203,103.5,5185800.0
|
|
2019-07-31,103.38999938964844,104.5,101.6500015258789,104.12999725341797,5025700.0
|
|
2019-08-01,100.0,106.31999969482422,99.44000244140625,103.33999633789062,6705000.0
|
|
2019-08-02,100.45999908447266,100.81999969482422,97.88999938964844,99.55999755859375,3231300.0
|
|
2019-08-05,96.9000015258789,98.33000183105469,96.0,97.69999694824219,4565300.0
|
|
2019-08-06,100.2699966430664,100.37999725341797,97.86000061035156,98.12000274658203,3871400.0
|
|
2019-08-07,102.37000274658203,102.83999633789062,98.41000366210938,98.75,3998500.0
|
|
2019-08-08,101.4800033569336,102.61000061035156,100.5,102.61000061035156,2916500.0
|
|
2019-08-09,99.87999725341797,100.68000030517578,99.05999755859375,100.44000244140625,2389200.0
|
|
2019-08-12,98.25,100.06999969482422,97.94000244140625,99.41000366210938,2106100.0
|
|
2019-08-13,102.16999816894531,102.86000061035156,97.33000183105469,98.0999984741211,3488200.0
|
|
2019-08-14,99.98999786376953,101.30000305175781,99.16999816894531,99.26000213623047,3573400.0
|
|
2019-08-15,99.7699966430664,100.98999786376953,99.0,100.2699966430664,2311000.0
|
|
2019-08-16,103.55999755859375,103.86000061035156,100.2300033569336,100.98999786376953,3176700.0
|
|
2019-08-19,103.45999908447266,106.55000305175781,103.33000183105469,105.4000015258789,2987600.0
|
|
2019-08-20,102.87000274658203,103.8499984741211,102.54000091552734,103.8499984741211,1799400.0
|
|
2019-08-21,103.36000061035156,104.66999816894531,102.61000061035156,103.05999755859375,1398200.0
|
|
2019-08-22,103.29000091552734,104.19000244140625,102.31999969482422,103.55999755859375,1265400.0
|
|
2019-08-23,97.98999786376953,102.12999725341797,97.16000366210938,101.66000366210938,5239600.0
|
|
2019-08-26,98.70999908447266,99.94000244140625,98.16999816894531,99.63999938964844,2519100.0
|
|
2019-08-27,98.72000122070312,101.08000183105469,98.31999969482422,99.95999908447266,2475800.0
|
|
2019-08-28,100.27999877929688,100.5,97.7300033569336,98.33999633789062,1689600.0
|
|
2019-08-29,101.55999755859375,102.97000122070312,101.25,101.9800033569336,1725600.0
|
|
2019-08-30,102.13999938964844,103.20999908447266,101.55000305175781,102.2300033569336,1639500.0
|
|
2019-09-03,99.16999816894531,101.31999969482422,99.0,100.58999633789062,1902700.0
|
|
2019-09-04,101.8499984741211,102.0999984741211,100.18000030517578,100.27999877929688,1936800.0
|
|
2019-09-05,106.0,106.79000091552734,102.6500015258789,102.66000366210938,3276900.0
|
|
2019-09-06,105.80999755859375,105.98999786376953,104.54000091552734,105.63999938964844,1422500.0
|
|
2019-09-09,107.38999938964844,108.48999786376953,104.80000305175781,106.5,2929300.0
|
|
2019-09-10,107.86000061035156,108.95999908447266,105.91000366210938,106.55999755859375,3374200.0
|
|
2019-09-11,110.0,110.52999877929688,107.5999984741211,107.62999725341797,3418500.0
|
|
2019-09-12,110.02999877929688,112.05999755859375,109.7699966430664,110.4000015258789,3031000.0
|
|
2019-09-13,110.7300033569336,111.41999816894531,108.83000183105469,109.62000274658203,1751100.0
|
|
2019-09-16,107.56999969482422,109.93000030517578,107.37999725341797,109.23999786376953,1980600.0
|
|
2019-09-17,107.76000213623047,107.9800033569336,106.30999755859375,106.7300033569336,1482500.0
|
|
2019-09-18,107.81999969482422,108.93000030517578,106.4000015258789,107.25,1252100.0
|
|
2019-09-19,108.36000061035156,109.08000183105469,107.91999816894531,108.13999938964844,1368000.0
|
|
2019-09-20,104.80000305175781,108.94000244140625,104.48999786376953,108.45999908447266,3249700.0
|
|
2019-09-23,106.05000305175781,107.01000213623047,104.30999755859375,104.80000305175781,1637500.0
|
|
2019-09-24,103.9000015258789,107.19999694824219,103.66000366210938,106.30999755859375,1997100.0
|
|
2019-09-25,108.22000122070312,108.37999725341797,102.83000183105469,104.13999938964844,3003800.0
|
|
2019-09-26,108.41000366210938,109.81999969482422,107.83999633789062,108.37000274658203,3239700.0
|
|
2019-09-27,106.52999877929688,108.7300033569336,105.41999816894531,108.16999816894531,2809000.0
|
|
2019-09-30,109.12000274658203,109.37999725341797,106.61000061035156,107.58999633789062,2538100.0
|
|
2019-10-01,108.97000122070312,113.5,108.2699966430664,111.63999938964844,4619400.0
|
|
2019-10-02,106.69999694824219,109.2300033569336,106.38999938964844,108.4000015258789,2947800.0
|
|
2019-10-03,107.31999969482422,107.41000366210938,104.63999938964844,107.08000183105469,2947200.0
|
|
2019-10-04,109.87999725341797,109.9800033569336,107.16000366210938,107.55999755859375,1729200.0
|
|
2019-10-07,107.98999786376953,110.33999633789062,107.80999755859375,109.37999725341797,1560000.0
|
|
2019-10-08,103.75,107.41999816894531,103.62999725341797,106.66999816894531,3628800.0
|
|
2019-10-09,105.95999908447266,106.62000274658203,104.75,106.20999908447266,2062800.0
|
|
2019-10-10,107.25,108.29000091552734,105.8499984741211,106.37000274658203,2442500.0
|
|
2019-10-11,110.76000213623047,112.23999786376953,108.80999755859375,108.80999755859375,4065100.0
|
|
2019-10-14,111.23999786376953,111.55000305175781,109.44000244140625,109.86000061035156,1894000.0
|
|
2019-10-15,111.97000122070312,112.47000122070312,110.5999984741211,111.16999816894531,1870400.0
|
|
2019-10-16,108.61000061035156,112.41999816894531,108.5199966430664,111.37000274658203,2974200.0
|
|
2019-10-17,109.80999755859375,110.51000213623047,108.55999755859375,110.01000213623047,2131400.0
|
|
2019-10-18,109.01000213623047,110.41999816894531,108.4800033569336,109.69999694824219,1927200.0
|
|
2019-10-21,109.9800033569336,110.33999633789062,108.66999816894531,109.7699966430664,1750800.0
|
|
2019-10-22,107.77999877929688,110.44999694824219,107.66999816894531,110.19000244140625,2152800.0
|
|
2019-10-23,103.20999908447266,105.48999786376953,101.88999938964844,105.05999755859375,5798500.0
|
|
2019-10-24,106.06999969482422,106.29000091552734,103.69000244140625,104.25,3152200.0
|
|
2019-10-25,105.86000061035156,106.30999755859375,103.97000122070312,105.68000030517578,3594800.0
|
|
2019-10-28,108.6500015258789,110.25,106.25,106.25,5513600.0
|
|
2019-10-29,114.41000366210938,118.5,113.94999694824219,114.5,9320200.0
|
|
2019-10-30,114.80999755859375,116.0999984741211,113.9000015258789,114.55000305175781,4095400.0
|
|
2019-10-31,113.68000030517578,114.7300033569336,113.0999984741211,113.91000366210938,3482500.0
|
|
2019-11-01,118.0,118.55000305175781,114.83000183105469,115.47000122070312,4965600.0
|
|
2019-11-04,117.87999725341797,119.88999938964844,116.45999908447266,118.52999877929688,3739800.0
|
|
2019-11-05,118.66000366210938,120.02999877929688,117.51000213623047,118.62999725341797,5598800.0
|
|
2019-11-06,116.47000122070312,118.5,115.52999877929688,118.16999816894531,3394500.0
|
|
2019-11-07,117.4000015258789,119.01000213623047,116.66000366210938,118.19000244140625,3119100.0
|
|
2019-11-08,117.62000274658203,117.70999908447266,115.55000305175781,116.22000122070312,2067100.0
|
|
2019-11-11,118.26000213623047,118.47000122070312,116.2699966430664,116.88999938964844,2902600.0
|
|
2019-11-12,118.94000244140625,120.83999633789062,118.44000244140625,118.94999694824219,4317300.0
|
|
2019-11-13,118.7699966430664,120.25,117.2300033569336,117.72000122070312,2278000.0
|
|
2019-11-14,117.98999786376953,119.0,116.44999694824219,118.2699966430664,2497200.0
|
|
2019-11-15,117.4800033569336,119.48999786376953,116.81999969482422,119.08000183105469,2067200.0
|
|
2019-11-18,115.91999816894531,117.52999877929688,115.66000366210938,116.54000091552734,2169800.0
|
|
2019-11-19,114.01000213623047,117.47000122070312,113.83000183105469,116.93000030517578,3840000.0
|
|
2019-11-20,114.73999786376953,116.12000274658203,113.06999969482422,114.5,3714700.0
|
|
2019-11-21,114.26000213623047,114.98999786376953,112.43000030517578,114.30999755859375,3008600.0
|
|
2019-11-22,115.22000122070312,115.95999908447266,114.0,114.38999938964844,2336300.0
|
|
2019-11-25,117.08000183105469,119.2300033569336,115.98999786376953,116.45999908447266,3176800.0
|
|
2019-11-26,116.62999725341797,117.4800033569336,115.0,116.87000274658203,3628200.0
|
|
2019-11-27,117.41000366210938,117.91000366210938,116.19999694824219,116.87999725341797,1220500.0
|
|
2019-11-29,115.58000183105469,116.94000244140625,115.0199966430664,116.47000122070312,1102700.0
|
|
2019-12-02,114.76000213623047,116.01000213623047,113.5,115.75,2320700.0
|
|
2019-12-03,114.61000061035156,114.8499984741211,111.56999969482422,113.0,2436100.0
|
|
2019-12-04,116.27999877929688,117.69000244140625,115.58000183105469,115.94000244140625,2832400.0
|
|
2019-12-05,117.11000061035156,118.13999938964844,115.61000061035156,116.30999755859375,1492400.0
|
|
2019-12-06,118.66999816894531,119.9800033569336,118.33000183105469,118.80000305175781,2253200.0
|
|
2019-12-09,117.8499984741211,119.12999725341797,117.31999969482422,118.25,1150900.0
|
|
2019-12-10,119.0999984741211,120.5999984741211,118.22000122070312,118.26000213623047,2526300.0
|
|
2019-12-11,121.4000015258789,122.27999877929688,118.80000305175781,118.94000244140625,3290000.0
|
|
2019-12-12,123.9800033569336,126.05999755859375,120.5,121.19999694824219,4633700.0
|
|
2019-12-13,123.87999725341797,125.23999786376953,122.12000274658203,123.31999969482422,2894800.0
|
|
2019-12-16,124.30000305175781,125.22000122070312,123.9800033569336,125.0,2722800.0
|
|
2019-12-17,125.93000030517578,126.97000122070312,123.02999877929688,124.36000061035156,3725500.0
|
|
2019-12-18,125.79000091552734,126.44999694824219,124.7699966430664,125.55000305175781,2528300.0
|
|
2019-12-19,125.94999694824219,126.1500015258789,124.41999816894531,125.66000366210938,2032800.0
|
|
2019-12-20,127.69000244140625,127.83999633789062,125.95999908447266,126.08000183105469,3772700.0
|
|
2019-12-23,128.02999877929688,129.47000122070312,127.16999816894531,128.30999755859375,2897500.0
|
|
2019-12-24,129.1999969482422,129.36000061035156,127.51000213623047,128.42999267578125,958500.0
|
|
2019-12-26,128.67999267578125,129.5,127.52999877929688,129.5,972500.0
|
|
2019-12-27,128.19000244140625,129.25999450683594,127.80000305175781,129.0399932861328,1011500.0
|
|
2019-12-30,127.55000305175781,128.35000610351562,126.3499984741211,128.27000427246094,935300.0
|
|
2019-12-31,127.26000213623047,127.9000015258789,126.80000305175781,127.43000030517578,957800.0
|
|
2020-01-02,128.5399932861328,129.5,127.19000244140625,128.61000061035156,2247900.0
|
|
2020-01-03,127.30000305175781,128.27999877929688,126.12000274658203,126.2300033569336,1546100.0
|
|
2020-01-06,126.4000015258789,126.98999786376953,124.68000030517578,125.4000015258789,2157900.0
|
|
2020-01-07,128.0399932861328,129.77999877929688,127.0,127.5,2595500.0
|
|
2020-01-08,128.36000061035156,129.11000061035156,127.12999725341797,128.2100067138672,1589100.0
|
|
2020-01-09,129.17999267578125,130.9499969482422,128.69000244140625,129.8000030517578,2429600.0
|
|
2020-01-10,129.63999938964844,130.8300018310547,129.17999267578125,130.11000061035156,2294000.0
|
|
2020-01-13,131.97999572753906,132.50999450683594,130.14999389648438,131.0,2313900.0
|
|
2020-01-14,132.7100067138672,133.67999267578125,131.2899932861328,131.39999389648438,2499200.0
|
|
2020-01-15,132.5,132.91000366210938,131.55999755859375,132.4499969482422,2206200.0
|
|
2020-01-16,134.17999267578125,134.9600067138672,132.8000030517578,133.97999572753906,2495100.0
|
|
2020-01-17,133.83999633789062,135.47999572753906,132.47000122070312,134.99000549316406,2268300.0
|
|
2020-01-21,133.9600067138672,134.4499969482422,132.69000244140625,133.39999389648438,2018200.0
|
|
2020-01-22,134.63999938964844,136.3000030517578,133.47999572753906,134.52000427246094,2422000.0
|
|
2020-01-23,136.41000366210938,137.22000122070312,134.85000610351562,134.88999938964844,2534100.0
|
|
2020-01-24,135.27999877929688,137.9199981689453,134.5500030517578,137.49000549316406,2887600.0
|
|
2020-01-27,130.4499969482422,131.72999572753906,128.05999755859375,131.55999755859375,3781200.0
|
|
2020-01-28,132.67999267578125,133.64999389648438,131.24000549316406,132.5,2207500.0
|
|
2020-01-29,132.66000366210938,134.77000427246094,131.74000549316406,133.0500030517578,2273000.0
|
|
2020-01-30,131.6199951171875,132.00999450683594,128.85000610351562,130.80999755859375,2039700.0
|
|
2020-01-31,126.86000061035156,130.97000122070312,126.05000305175781,130.02000427246094,4448500.0
|
|
2020-02-03,125.69999694824219,129.02999877929688,125.01000213623047,127.69000244140625,4205200.0
|
|
2020-02-04,130.50999450683594,134.5,127.75,133.0,5560000.0
|
|
2020-02-05,134.22999572753906,136.83999633789062,132.42999267578125,133.39999389648438,4386700.0
|
|
2020-02-06,135.33999633789062,135.75,133.0500030517578,135.3699951171875,2082800.0
|
|
2020-02-07,132.25999450683594,134.86000061035156,132.0,134.49000549316406,2522400.0
|
|
2020-02-10,133.19000244140625,133.30999755859375,130.4600067138672,130.75,1769600.0
|
|
2020-02-11,135.52000427246094,137.16000366210938,133.7899932861328,134.1300048828125,2407000.0
|
|
2020-02-12,137.8300018310547,138.42999267578125,136.14999389648438,136.5800018310547,2592900.0
|
|
2020-02-13,138.69000244140625,139.25999450683594,135.97999572753906,136.8699951171875,1426200.0
|
|
2020-02-14,137.0800018310547,139.58999633789062,134.69000244140625,138.8800048828125,1846700.0
|
|
2020-02-18,133.8699951171875,135.49000549316406,132.61000061035156,134.41000366210938,1919900.0
|
|
2020-02-19,134.9499969482422,137.32000732421875,134.30999755859375,134.91000366210938,2028200.0
|
|
2020-02-20,134.8000030517578,135.13999938964844,131.6199951171875,134.3300018310547,2295000.0
|
|
2020-02-21,130.5,137.1199951171875,129.5399932861328,134.58999633789062,3521900.0
|
|
2020-02-24,124.04000091552734,125.58000183105469,123.22000122070312,124.55000305175781,5135500.0
|
|
2020-02-25,120.81999969482422,125.9000015258789,119.0,125.58999633789062,4628400.0
|
|
2020-02-26,119.47000122070312,122.87000274658203,118.2300033569336,121.54000091552734,4415400.0
|
|
2020-02-27,114.63999938964844,117.83999633789062,113.9000015258789,115.33999633789062,4950600.0
|
|
2020-02-28,113.69000244140625,115.5999984741211,110.0,110.0199966430664,5492900.0
|
|
2020-03-02,120.08000183105469,120.33999633789062,114.43000030517578,117.58999633789062,4306000.0
|
|
2020-03-03,116.55999755859375,122.77999877929688,116.33999633789062,119.41000366210938,3969600.0
|
|
2020-03-04,121.2699966430664,121.33999633789062,117.51000213623047,118.22000122070312,2755600.0
|
|
2020-03-05,115.2699966430664,118.91999816894531,114.02999877929688,116.55000305175781,3161500.0
|
|
2020-03-06,111.69000244140625,114.06999969482422,109.12999725341797,110.73999786376953,3544400.0
|
|
2020-03-09,101.97000122070312,108.0,101.45999908447266,104.69999694824219,5696500.0
|
|
2020-03-10,106.8499984741211,107.4000015258789,101.62999725341797,104.43000030517578,4622400.0
|
|
2020-03-11,100.5199966430664,105.33000183105469,98.87000274658203,103.62999725341797,4957800.0
|
|
2020-03-12,91.97000122070312,97.2300033569336,86.0,86.4000015258789,7271900.0
|
|
2020-03-13,95.54000091552734,99.69999694824219,87.55000305175781,96.0,7099000.0
|
|
2020-03-16,80.31999969482422,86.81999969482422,78.26000213623047,84.54000091552734,7781200.0
|
|
2020-03-17,80.08000183105469,81.9800033569336,75.5999984741211,81.6500015258789,9133800.0
|
|
2020-03-18,64.55999755859375,76.77999877929688,58.40999984741211,73.3499984741211,10744500.0
|
|
2020-03-19,76.12000274658203,77.23999786376953,63.04999923706055,64.83000183105469,6107900.0
|
|
2020-03-20,73.58000183105469,83.98999786376953,72.69999694824219,78.83999633789062,5722100.0
|
|
2020-03-23,77.2699966430664,78.61000061035156,69.16000366210938,74.20999908447266,3664800.0
|
|
2020-03-24,85.7300033569336,88.30000305175781,81.30000305175781,83.02999877929688,3691000.0
|
|
2020-03-25,84.86000061035156,89.98999786376953,82.51000213623047,87.16000366210938,3173900.0
|
|
2020-03-26,89.72000122070312,89.86000061035156,83.76000213623047,86.45999908447266,4068300.0
|
|
2020-03-27,81.30000305175781,87.87000274658203,80.87000274658203,86.12999725341797,2923100.0
|
|
2020-03-30,84.93000030517578,85.1500015258789,79.11000061035156,81.6500015258789,2963000.0
|
|
2020-03-31,82.93000030517578,87.6500015258789,82.08999633789062,84.83000183105469,2696900.0
|
|
2020-04-01,74.7300033569336,79.98999786376953,73.80999755859375,79.4800033569336,3434000.0
|
|
2020-04-02,77.77999877929688,79.2699966430664,73.51000213623047,74.1500015258789,2455300.0
|
|
2020-04-03,75.75,79.11000061035156,72.86000061035156,77.26000213623047,2330700.0
|
|
2020-04-06,86.94000244140625,87.19000244140625,79.9000015258789,80.06999969482422,3657900.0
|
|
2020-04-07,84.27999877929688,91.87000274658203,83.7300033569336,91.87000274658203,3938300.0
|
|
2020-04-08,91.58000183105469,93.81999969482422,85.44000244140625,86.0,4222100.0
|
|
2020-04-09,89.97000122070312,96.97000122070312,89.41000366210938,92.76000213623047,4008200.0
|
|
2020-04-13,89.11000061035156,89.48999786376953,87.27999877929688,88.58999633789062,1717800.0
|
|
2020-04-14,92.27999877929688,92.70999908447266,89.05000305175781,90.97000122070312,2561200.0
|
|
2020-04-15,87.13999938964844,90.48999786376953,86.05999755859375,90.36000061035156,3902200.0
|
|
2020-04-16,89.01000213623047,89.19999694824219,85.98999786376953,87.4000015258789,2985600.0
|
|
2020-04-17,90.16999816894531,93.3499984741211,88.70999908447266,91.8499984741211,3477200.0
|
|
2020-04-20,86.69999694824219,89.7300033569336,86.47000122070312,89.54000091552734,2798700.0
|
|
2020-04-21,81.05999755859375,85.47000122070312,80.45999908447266,84.0999984741211,5091700.0
|
|
2020-04-22,89.05999755859375,89.44999694824219,84.80000305175781,85.44999694824219,3599000.0
|
|
2020-04-23,88.08000183105469,91.16000366210938,87.56999969482422,88.55999755859375,2398700.0
|
|
2020-04-24,94.43000030517578,95.12999725341797,87.83999633789062,87.83999633789062,4025200.0
|
|
2020-04-27,97.12999725341797,97.66999816894531,94.93000030517578,95.19999694824219,4775900.0
|
|
2020-04-28,98.33999633789062,105.4800033569336,98.27999877929688,105.0199966430664,5908800.0
|
|
2020-04-29,106.7699966430664,107.83000183105469,101.0,101.0,6470700.0
|
|
2020-04-30,99.56999969482422,106.22000122070312,98.54000091552734,105.9000015258789,4967900.0
|
|
2020-05-01,95.5,99.0,95.01000213623047,97.4800033569336,2799800.0
|
|
2020-05-04,96.55999755859375,96.69999694824219,92.5999984741211,94.2300033569336,3739200.0
|
|
2020-05-05,99.19999694824219,100.7300033569336,98.2300033569336,98.66000366210938,2913300.0
|
|
2020-05-06,100.37999725341797,102.5199966430664,98.81999969482422,99.70999908447266,2703200.0
|
|
2020-05-07,102.66000366210938,103.12000274658203,100.12999725341797,102.19999694824219,2336900.0
|
|
2020-05-08,104.83999633789062,105.36000061035156,101.69000244140625,102.69000244140625,2694100.0
|
|
2020-05-11,102.55999755859375,103.8499984741211,102.0199966430664,103.7699966430664,1839500.0
|
|
2020-05-12,98.33000183105469,103.4800033569336,98.12999725341797,102.81999969482422,2000200.0
|
|
2020-05-13,93.02999877929688,96.80000305175781,91.69999694824219,95.0199966430664,5532500.0
|
|
2020-05-14,93.58999633789062,94.79000091552734,89.0999984741211,91.75,3380100.0
|
|
2020-05-15,90.44999694824219,92.37999725341797,89.33000183105469,89.91000366210938,4376400.0
|
|
2020-05-18,102.06999969482422,102.41000366210938,93.41999816894531,94.13999938964844,5700400.0
|
|
2020-05-19,99.04000091552734,102.0999984741211,98.37999725341797,100.83999633789062,3498700.0
|
|
2020-05-20,103.5999984741211,105.16000366210938,101.68000030517578,101.73999786376953,4409300.0
|
|
2020-05-21,98.88999938964844,103.58999633789062,97.62000274658203,102.8499984741211,3395100.0
|
|
2020-05-22,98.33000183105469,99.43000030517578,96.8499984741211,98.86000061035156,2694800.0
|
|
2020-05-26,102.01000213623047,105.26000213623047,101.61000061035156,103.16999816894531,4900700.0
|
|
2020-05-27,104.38999938964844,104.73999786376953,101.36000061035156,102.27999877929688,5118100.0
|
|
2020-05-28,99.26000213623047,103.80999755859375,99.12000274658203,103.77999877929688,3774300.0
|
|
2020-05-29,96.0999984741211,100.69999694824219,96.0999984741211,99.20999908447266,42770800.0
|
|
2020-06-01,99.19000244140625,100.37999725341797,96.58999633789062,97.69999694824219,6320700.0
|
|
2020-06-02,101.44999694824219,103.0999984741211,99.2699966430664,100.19999694824219,5259400.0
|
|
2020-06-03,108.55000305175781,110.18000030517578,105.77999877929688,106.0,7679600.0
|
|
2020-06-04,109.55000305175781,111.13999938964844,106.80000305175781,107.75,6754200.0
|
|
2020-06-05,113.81999969482422,118.8499984741211,113.30000305175781,115.93000030517578,7954100.0
|
|
2020-06-08,114.0999984741211,117.88999938964844,113.29000091552734,117.4800033569336,4465100.0
|
|
2020-06-09,111.51000213623047,113.86000061035156,110.16000366210938,111.55000305175781,3161300.0
|
|
2020-06-10,110.29000091552734,112.41000366210938,109.87999725341797,112.08999633789062,2926000.0
|
|
2020-06-11,102.47000122070312,107.47000122070312,102.36000061035156,105.55999755859375,2980400.0
|
|
2020-06-12,106.16999816894531,107.30000305175781,103.19999694824219,106.63999938964844,3346800.0
|
|
2020-06-15,109.45999908447266,110.44999694824219,103.19999694824219,104.88999938964844,4030600.0
|
|
2020-06-16,113.26000213623047,116.26000213623047,110.54000091552734,114.1500015258789,5838000.0
|
|
2020-06-17,116.75,117.73999786376953,114.4000015258789,114.62999725341797,4844200.0
|
|
2020-06-18,117.19000244140625,119.2699966430664,115.33999633789062,115.33999633789062,5303400.0
|
|
2020-06-19,117.2699966430664,121.68000030517578,117.0,118.94999694824219,22349900.0
|
|
2020-06-22,117.04000091552734,118.08999633789062,114.61000061035156,117.70999908447266,3762300.0
|
|
2020-06-23,119.91999816894531,120.33999633789062,117.80999755859375,118.5,2487200.0
|
|
2020-06-24,113.05999755859375,118.88999938964844,112.5999984741211,117.63999938964844,4056000.0
|
|
2020-06-25,113.37000274658203,113.95999908447266,110.9800033569336,113.20999908447266,3482100.0
|
|
2020-06-26,108.1500015258789,113.1500015258789,106.75,112.3499984741211,4922100.0
|
|
2020-06-29,111.58000183105469,112.5999984741211,107.0,109.61000061035156,2510300.0
|
|
2020-06-30,114.04000091552734,114.79000091552734,111.3499984741211,113.3499984741211,2681500.0
|
|
2020-07-01,111.91000366210938,114.5999984741211,111.68000030517578,114.05000305175781,1824300.0
|
|
2020-07-02,112.72000122070312,115.66999816894531,112.58000183105469,114.22000122070312,2030500.0
|
|
2020-07-06,116.52999877929688,116.86000061035156,115.0199966430664,115.68000030517578,2002000.0
|
|
2020-07-07,115.43000030517578,117.45999908447266,115.22000122070312,116.25,1327200.0
|
|
2020-07-08,116.43000030517578,116.7300033569336,114.52999877929688,116.16999816894531,1499100.0
|
|
2020-07-09,117.9000015258789,119.0,113.25,116.56999969482422,2320800.0
|
|
2020-07-10,117.0999984741211,119.5,116.06999969482422,118.48999786376953,1621600.0
|
|
2020-07-13,117.04000091552734,122.70999908447266,116.87000274658203,120.70999908447266,3100500.0
|
|
2020-07-14,120.44999694824219,120.80000305175781,115.48999786376953,116.4000015258789,2583200.0
|
|
2020-07-15,121.83000183105469,122.97000122070312,120.25,121.95999908447266,2037800.0
|
|
2020-07-16,121.12999725341797,121.69999694824219,118.52999877929688,119.2300033569336,1534700.0
|
|
2020-07-17,122.70999908447266,122.81999969482422,120.66000366210938,122.66999816894531,2173100.0
|
|
2020-07-20,123.55999755859375,124.01000213623047,120.41000366210938,121.88999938964844,1731200.0
|
|
2020-07-21,123.48999786376953,126.12000274658203,122.94999694824219,125.0,2380100.0
|
|
2020-07-22,121.36000061035156,124.19000244140625,120.88999938964844,122.97000122070312,2333500.0
|
|
2020-07-23,119.18000030517578,121.66999816894531,117.30999755859375,121.58000183105469,2605400.0
|
|
2020-07-24,115.75,118.04000091552734,114.37999725341797,116.86000061035156,3147700.0
|
|
2020-07-27,120.23999786376953,120.37999725341797,116.29000091552734,117.05000305175781,2978600.0
|
|
2020-07-28,115.23999786376953,119.0,115.0,116.56999969482422,6709100.0
|
|
2020-07-29,119.08999633789062,119.75,115.75,115.75,2861600.0
|
|
2020-07-30,117.22000122070312,117.87000274658203,115.66000366210938,116.88999938964844,3057700.0
|
|
2020-07-31,117.52999877929688,118.62999725341797,114.7699966430664,118.36000061035156,3344800.0
|
|
2020-08-03,119.1500015258789,119.75,117.88999938964844,118.41000366210938,1606200.0
|
|
2020-08-04,120.91000366210938,121.55999755859375,119.29000091552734,119.47000122070312,2327700.0
|
|
2020-08-05,119.86000061035156,120.05000305175781,117.25,118.18000030517578,2182900.0
|
|
2020-08-06,122.44999694824219,122.58000183105469,119.05000305175781,119.56999969482422,2337900.0
|
|
2020-08-07,120.70999908447266,122.66999816894531,119.4000015258789,121.88999938964844,1842700.0
|
|
2020-08-10,121.38999938964844,121.83999633789062,119.69000244140625,120.5199966430664,1224400.0
|
|
2020-08-11,121.33000183105469,124.4800033569336,121.1500015258789,122.18000030517578,1764300.0
|
|
2020-08-12,124.91000366210938,125.41000366210938,121.86000061035156,122.13999938964844,1735500.0
|
|
2020-08-13,122.73999786376953,124.55999755859375,122.5199966430664,124.30000305175781,1096800.0
|
|
2020-08-14,123.04000091552734,123.66000366210938,122.18000030517578,122.36000061035156,739300.0
|
|
2020-08-17,124.80000305175781,125.0199966430664,123.7300033569336,124.44000244140625,1171800.0
|
|
2020-08-18,124.37999725341797,126.19999694824219,122.88999938964844,125.94000244140625,2000800.0
|
|
2020-08-19,123.75,125.55999755859375,123.12000274658203,125.0999984741211,1561000.0
|
|
2020-08-20,121.44999694824219,122.76000213623047,120.61000061035156,122.06999969482422,1112900.0
|
|
2020-08-21,121.5,121.5,119.80000305175781,120.93000030517578,1376000.0
|
|
2020-08-24,123.77999877929688,123.8499984741211,122.16000366210938,122.69999694824219,1042400.0
|
|
2020-08-25,127.30999755859375,127.80000305175781,124.91999816894531,125.91999816894531,2054900.0
|
|
2020-08-26,127.52999877929688,128.4199981689453,126.11000061035156,127.19999694824219,1422900.0
|
|
2020-08-27,126.05000305175781,128.35000610351562,125.44000244140625,128.13999938964844,1376400.0
|
|
2020-08-28,127.2300033569336,127.44999694824219,125.26000213623047,125.93000030517578,1736600.0
|
|
2020-08-31,125.76000213623047,127.70999908447266,124.8499984741211,126.95999908447266,2257300.0
|
|
2020-09-01,128.1999969482422,129.02000427246094,125.94999694824219,126.0,2090500.0
|
|
2020-09-02,132.10000610351562,132.9499969482422,128.6999969482422,129.67999267578125,1541400.0
|
|
2020-09-03,126.0999984741211,130.99000549316406,125.05000305175781,130.99000549316406,2010100.0
|
|
2020-09-04,126.33000183105469,127.08000183105469,122.31999969482422,126.37000274658203,1607600.0
|
|
2020-09-08,119.72000122070312,122.6500015258789,119.20999908447266,121.0199966430664,2541600.0
|
|
2020-09-09,124.23999786376953,125.62999725341797,121.4000015258789,122.16999816894531,2269000.0
|
|
2020-09-10,123.0999984741211,127.7699966430664,122.55000305175781,125.19999694824219,1487800.0
|
|
2020-09-11,124.75,126.6500015258789,123.16000366210938,124.47000122070312,1397200.0
|
|
2020-09-14,125.69999694824219,127.62000274658203,124.4800033569336,126.16999816894531,1538600.0
|
|
2020-09-15,127.41000366210938,128.8000030517578,126.81999969482422,127.38999938964844,1601100.0
|
|
2020-09-16,128.58999633789062,131.30999755859375,128.36000061035156,129.0,2053200.0
|
|
2020-09-17,127.76000213623047,128.13999938964844,122.86000061035156,123.62000274658203,2066300.0
|
|
2020-09-18,126.08999633789062,128.99000549316406,123.38999938964844,128.67999267578125,4200600.0
|
|
2020-09-21,121.3499984741211,123.51000213623047,119.27999877929688,122.94999694824219,2024500.0
|
|
2020-09-22,122.62999725341797,123.4800033569336,120.69000244140625,122.79000091552734,1606800.0
|
|
2020-09-23,119.94000244140625,124.0,119.43000030517578,123.16999816894531,1595700.0
|
|
2020-09-24,119.16000366210938,121.22000122070312,118.1500015258789,118.63999938964844,1810500.0
|
|
2020-09-25,119.83000183105469,120.16999816894531,117.25,118.55999755859375,2039600.0
|
|
2020-09-28,124.0,124.16999816894531,121.91000366210938,122.45999908447266,2143400.0
|
|
2020-09-29,123.29000091552734,126.13999938964844,123.16000366210938,126.0999984741211,1626400.0
|
|
2020-09-30,124.80999755859375,126.7699966430664,123.22000122070312,123.87000274658203,2005200.0
|
|
2020-10-01,130.99000549316406,132.17999267578125,128.0,129.6300048828125,3429300.0
|
|
2020-10-02,127.38999938964844,130.47999572753906,126.63999938964844,127.16999816894531,2130600.0
|
|
2020-10-05,132.0,132.07000732421875,129.0,129.47999572753906,2269200.0
|
|
2020-10-06,130.89999389648438,135.00999450683594,130.38999938964844,131.6999969482422,2187500.0
|
|
2020-10-07,133.60000610351562,134.91000366210938,133.00999450683594,133.3300018310547,1838900.0
|
|
2020-10-08,134.8300018310547,135.9199981689453,134.1300048828125,135.07000732421875,2208200.0
|
|
2020-10-09,141.52999877929688,145.14999389648438,138.8000030517578,142.47999572753906,5037400.0
|
|
2020-10-12,142.0800018310547,143.25,140.41000366210938,143.0,2861300.0
|
|
2020-10-13,136.83999633789062,141.99000549316406,136.5800018310547,141.0,2605400.0
|
|
2020-10-14,137.11000061035156,138.10000610351562,135.83999633789062,136.8000030517578,2317200.0
|
|
2020-10-15,136.8699951171875,137.58999633789062,133.69000244140625,134.58999633789062,1555900.0
|
|
2020-10-16,137.22999572753906,139.6699981689453,136.9600067138672,139.3300018310547,1300600.0
|
|
2020-10-19,136.3300018310547,138.85000610351562,135.52999877929688,137.6300048828125,1606800.0
|
|
2020-10-20,135.2100067138672,137.8000030517578,134.88999938964844,137.6699981689453,1353900.0
|
|
2020-10-21,135.86000061035156,138.1199951171875,135.27000427246094,137.92999267578125,1681900.0
|
|
2020-10-22,134.88999938964844,136.42999267578125,133.32000732421875,136.05999755859375,1512800.0
|
|
2020-10-23,137.17999267578125,137.75,134.36000061035156,135.50999450683594,1439700.0
|
|
2020-10-26,134.88999938964844,136.10000610351562,132.7100067138672,135.19000244140625,2856100.0
|
|
2020-10-27,133.22999572753906,136.57000732421875,131.64999389648438,136.3800048828125,2530500.0
|
|
2020-10-28,129.77000427246094,130.91000366210938,126.80000305175781,130.07000732421875,3015700.0
|
|
2020-10-29,136.1699981689453,137.50999450683594,128.7899932861328,128.7899932861328,2721700.0
|
|
2020-10-30,135.1199951171875,135.7899932861328,132.97999572753906,133.52000427246094,2286300.0
|
|
2020-11-02,137.30999755859375,138.33999633789062,136.00999450683594,137.08999633789062,1903100.0
|
|
2020-11-03,138.8800048828125,141.49000549316406,137.0,137.64999389648438,1747400.0
|
|
2020-11-04,139.3800048828125,141.49000549316406,136.6999969482422,141.0500030517578,2354400.0
|
|
2020-11-05,144.3800048828125,145.24000549316406,141.0800018310547,142.0,2242200.0
|
|
2020-11-06,146.72000122070312,147.47000122070312,143.6199951171875,144.27999877929688,2748200.0
|
|
2020-11-09,144.86000061035156,152.47999572753906,144.5500030517578,149.74000549316406,3523700.0
|
|
2020-11-10,140.24000549316406,144.49000549316406,139.94000244140625,142.77999877929688,2172300.0
|
|
2020-11-11,145.07000732421875,145.94000244140625,142.6999969482422,143.30999755859375,1659800.0
|
|
2020-11-12,144.3000030517578,146.58999633789062,143.6300048828125,146.0,1431800.0
|
|
2020-11-13,146.49000549316406,147.5800018310547,145.66000366210938,146.00999450683594,1085000.0
|
|
2020-11-16,149.99000549316406,151.22000122070312,148.3000030517578,149.38999938964844,1888300.0
|
|
2020-11-17,149.38999938964844,151.5500030517578,147.9199981689453,150.75,1798100.0
|
|
2020-11-18,148.14999389648438,150.61000061035156,147.82000732421875,149.49000549316406,1218400.0
|
|
2020-11-19,151.35000610351562,151.8300018310547,147.07000732421875,148.0,1765400.0
|
|
2020-11-20,150.57000732421875,153.02999877929688,150.5500030517578,151.92999267578125,1533200.0
|
|
2020-11-23,155.91000366210938,156.35000610351562,151.27999877929688,152.52000427246094,2137000.0
|
|
2020-11-24,158.47000122070312,158.6199951171875,154.74000549316406,158.3699951171875,2314000.0
|
|
2020-11-25,157.6699981689453,159.27999877929688,156.66000366210938,159.0,1700300.0
|
|
2020-11-27,158.94000244140625,161.83999633789062,158.1699981689453,158.4499969482422,1038600.0
|
|
2020-11-30,158.4199981689453,160.9199981689453,156.85000610351562,159.0,2268000.0
|
|
2020-12-01,159.0800018310547,161.77000427246094,158.64999389648438,160.39999389648438,1932900.0
|
|
2020-12-02,160.5399932861328,160.8300018310547,157.47000122070312,159.08999633789062,1145000.0
|
|
2020-12-03,158.7899932861328,162.14999389648438,158.75,161.11000061035156,1576800.0
|
|
2020-12-04,163.99000549316406,164.1699981689453,159.08999633789062,159.6199951171875,2248700.0
|
|
2020-12-07,165.08999633789062,167.27000427246094,164.3000030517578,165.61000061035156,2213400.0
|
|
2020-12-08,166.3699951171875,167.11000061035156,163.80999755859375,164.9199981689453,1329300.0
|
|
2020-12-09,157.32000732421875,164.91000366210938,155.88999938964844,163.9600067138672,3678700.0
|
|
2020-12-10,158.27000427246094,160.36000061035156,156.5,156.5,3002400.0
|
|
2020-12-11,157.10000610351562,158.6999969482422,154.57000732421875,157.5,1442600.0
|
|
2020-12-14,158.4600067138672,159.74000549316406,155.52000427246094,159.6699981689453,2075000.0
|
|
2020-12-15,160.05999755859375,160.69000244140625,156.0500030517578,157.25999450683594,2499500.0
|
|
2020-12-16,157.27999877929688,161.1999969482422,156.61000061035156,161.13999938964844,2195200.0
|
|
2020-12-17,158.05999755859375,158.8000030517578,156.36000061035156,158.47999572753906,1686400.0
|
|
2020-12-18,155.50999450683594,158.9199981689453,154.67999267578125,158.07000732421875,4232000.0
|
|
2020-12-21,157.02999877929688,157.25,152.92999267578125,153.17999267578125,1529500.0
|
|
2020-12-22,156.3800048828125,159.60000610351562,155.75999450683594,157.1300048828125,1489900.0
|
|
2020-12-23,156.86000061035156,158.6300048828125,156.80999755859375,157.94000244140625,1571300.0
|
|
2020-12-24,157.3300018310547,157.92999267578125,156.50999450683594,157.72000122070312,480500.0
|
|
2020-12-28,158.1699981689453,161.8000030517578,157.91000366210938,159.5,1063400.0
|
|
2020-12-29,155.91000366210938,159.52999877929688,154.75,158.8000030517578,1043400.0
|
|
2020-12-30,159.38999938964844,159.74000549316406,156.7100067138672,157.5,888900.0
|
|
2020-12-31,159.00999450683594,160.22999572753906,158.61000061035156,159.86000061035156,839100.0
|
|
2021-01-04,162.0399932861328,165.83999633789062,158.6199951171875,160.3300018310547,2931600.0
|
|
2021-01-05,165.6699981689453,165.97000122070312,161.1199951171875,161.52999877929688,1980600.0
|
|
2021-01-06,168.72000122070312,171.8000030517578,164.61000061035156,164.61000061035156,2686500.0
|
|
2021-01-07,174.99000549316406,176.5,171.92999267578125,172.08999633789062,2485500.0
|
|
2021-01-08,175.02999877929688,182.5500030517578,171.5,181.3800048828125,2827900.0
|
|
2021-01-11,173.2100067138672,176.4600067138672,171.92999267578125,174.38999938964844,3000900.0
|
|
2021-01-12,176.0800018310547,179.0,173.22999572753906,174.2899932861328,3112100.0
|
|
2021-01-13,177.4199981689453,177.99000549316406,176.17999267578125,177.99000549316406,1750300.0
|
|
2021-01-14,180.0,181.08999633789062,178.6199951171875,178.6199951171875,2617400.0
|
|
2021-01-15,172.22000122070312,179.83999633789062,168.4499969482422,179.63999938964844,3598600.0
|
|
2021-01-19,175.0,178.5,174.5399932861328,177.30999755859375,2522300.0
|
|
2021-01-20,174.49000549316406,180.30999755859375,173.7100067138672,178.86000061035156,2590700.0
|
|
2021-01-21,173.6199951171875,176.75,171.72999572753906,176.63999938964844,2187400.0
|
|
2021-01-22,172.3000030517578,175.1699981689453,171.9199981689453,172.57000732421875,1974000.0
|
|
2021-01-25,174.4199981689453,176.75,171.02999877929688,176.69000244140625,2006000.0
|
|
2021-01-26,168.75,174.4600067138672,168.66000366210938,174.4199981689453,2231100.0
|
|
2021-01-27,160.55999755859375,164.42999267578125,156.02000427246094,162.72000122070312,3714500.0
|
|
2021-01-28,164.3300018310547,166.8000030517578,162.3800048828125,166.52999877929688,2484700.0
|
|
2021-01-29,160.47000122070312,167.5500030517578,159.80999755859375,164.14999389648438,3535400.0
|
|
2021-02-01,171.52999877929688,172.44000244140625,166.10000610351562,166.44000244140625,4953000.0
|
|
2021-02-02,177.2100067138672,183.0,170.6999969482422,180.0,6621800.0
|
|
2021-02-03,174.10000610351562,181.74000549316406,173.11000061035156,179.99000549316406,3272600.0
|
|
2021-02-04,181.4499969482422,181.4499969482422,175.14999389648438,175.88999938964844,2703100.0
|
|
2021-02-05,181.99000549316406,184.1300048828125,181.05999755859375,182.9499969482422,3031400.0
|
|
2021-02-08,188.1199951171875,188.14999389648438,184.0,184.6999969482422,2332800.0
|
|
2021-02-09,188.0399932861328,188.39999389648438,184.47000122070312,187.35000610351562,1702800.0
|
|
2021-02-10,187.89999389648438,191.92999267578125,183.38999938964844,191.61000061035156,2839800.0
|
|
2021-02-11,194.0,194.75999450683594,188.39999389648438,188.39999389648438,2611700.0
|
|
2021-02-12,194.38999938964844,195.88999938964844,190.86000061035156,193.1699981689453,1671700.0
|
|
2021-02-16,195.42999267578125,200.19000244140625,193.69000244140625,199.4600067138672,2177800.0
|
|
2021-02-17,189.69000244140625,194.94000244140625,187.91000366210938,192.5800018310547,2395200.0
|
|
2021-02-18,185.8800048828125,188.9499969482422,183.0500030517578,187.5,2770100.0
|
|
2021-02-19,191.58999633789062,192.75999450683594,188.49000549316406,189.41000366210938,2193900.0
|
|
2021-02-22,185.61000061035156,192.39999389648438,184.97000122070312,190.8000030517578,2407800.0
|
|
2021-02-23,181.0800018310547,183.8699951171875,175.3300018310547,183.8699951171875,5191300.0
|
|
2021-02-24,186.2100067138672,186.82000732421875,176.92999267578125,178.0,3161700.0
|
|
2021-02-25,178.52000427246094,188.0,178.0500030517578,186.50999450683594,3366300.0
|
|
2021-02-26,182.5500030517578,184.1699981689453,177.1199951171875,182.0399932861328,2929000.0
|
|
2021-03-01,187.3000030517578,187.89999389648438,183.32000732421875,186.52000427246094,4355200.0
|
|
2021-03-02,182.27000427246094,189.75999450683594,182.05999755859375,189.0,2770600.0
|
|
2021-03-03,175.99000549316406,184.1699981689453,175.52999877929688,182.60000610351562,2418900.0
|
|
2021-03-04,167.27999877929688,176.67999267578125,164.19000244140625,173.58999633789062,3754500.0
|
|
2021-03-05,180.89999389648438,182.05999755859375,166.0399932861328,174.22999572753906,5076200.0
|
|
2021-03-08,171.0,183.5800018310547,170.14999389648438,178.82000732421875,3168600.0
|
|
2021-03-09,183.82000732421875,185.24000549316406,175.0,176.1300048828125,3687700.0
|
|
2021-03-10,180.42999267578125,187.35000610351562,180.22999572753906,186.0399932861328,2240200.0
|
|
2021-03-11,188.5,189.49000549316406,185.02999877929688,186.69000244140625,3206900.0
|
|
2021-03-12,183.47000122070312,186.66000366210938,181.7899932861328,184.88999938964844,2078000.0
|
|
2021-03-15,199.91000366210938,200.0,194.2100067138672,196.8000030517578,12102100.0
|
|
2021-03-16,202.77999877929688,206.2100067138672,200.63999938964844,201.10000610351562,6890100.0
|
|
2021-03-17,208.33999633789062,209.58999633789062,199.0,199.55999755859375,7321600.0
|
|
2021-03-18,198.58999633789062,208.25,197.69000244140625,204.14999389648438,8297300.0
|
|
2021-03-19,202.0399932861328,204.52999877929688,193.22000122070312,196.35000610351562,53102200.0
|
|
2021-03-22,200.39999389648438,206.1199951171875,196.64999389648438,203.11000061035156,5876600.0
|
|
2021-03-23,191.6199951171875,200.22999572753906,189.7899932861328,200.11000061035156,4748000.0
|
|
2021-03-24,187.27999877929688,194.50999450683594,187.25,193.25,2893000.0
|
|
2021-03-25,191.30999755859375,192.0,182.27999877929688,182.66000366210938,3512600.0
|
|
2021-03-26,199.0,199.42999267578125,189.07000732421875,190.7899932861328,3096200.0
|
|
2021-03-29,194.13999938964844,197.66000366210938,191.8800048828125,196.91000366210938,2707300.0
|
|
2021-03-30,197.77000427246094,198.80999755859375,192.27000427246094,192.38999938964844,2324500.0
|
|
2021-03-31,201.33999633789062,203.1999969482422,198.0,200.02000427246094,2854000.0
|
|
2021-04-01,208.0800018310547,208.30999755859375,204.13999938964844,205.27000427246094,2662800.0
|
|
2021-04-05,214.6999969482422,216.42999267578125,209.6300048828125,211.33999633789062,2663700.0
|
|
2021-04-06,212.91000366210938,214.6999969482422,208.66000366210938,212.61000061035156,2177500.0
|
|
2021-04-07,212.13999938964844,213.38999938964844,210.25999450683594,211.89999389648438,1522500.0
|
|
2021-04-08,209.2100067138672,210.6699981689453,207.08999633789062,209.0,3177300.0
|
|
2021-04-09,209.19000244140625,209.52000427246094,206.0399932861328,207.4499969482422,1878000.0
|
|
2021-04-12,207.94000244140625,208.22000122070312,204.8699951171875,207.97999572753906,1686200.0
|
|
2021-04-13,202.0,207.7899932861328,200.72000122070312,207.32000732421875,3033300.0
|
|
2021-04-14,199.88999938964844,203.3300018310547,198.58999633789062,201.1999969482422,2879000.0
|
|
2021-04-15,201.77000427246094,202.75999450683594,198.52999877929688,202.75999450683594,1858100.0
|
|
2021-04-16,199.3800048828125,202.0800018310547,199.00999450683594,201.19000244140625,2187600.0
|
|
2021-04-19,194.75999450683594,199.55999755859375,191.99000549316406,199.3699951171875,2686000.0
|
|
2021-04-20,193.86000061035156,196.58999633789062,192.36000061035156,193.86000061035156,3197900.0
|
|
2021-04-21,201.1300048828125,201.35000610351562,192.4600067138672,194.16000366210938,2747800.0
|
|
2021-04-22,196.25,202.07000732421875,195.8800048828125,201.24000549316406,2379900.0
|
|
2021-04-23,201.55999755859375,202.77000427246094,197.94000244140625,198.08999633789062,3210500.0
|
|
2021-04-26,205.02000427246094,206.72000122070312,202.10000610351562,202.39999389648438,3238900.0
|
|
2021-04-27,203.39999389648438,209.19000244140625,202.4600067138672,207.77999877929688,2790700.0
|
|
2021-04-28,198.64999389648438,203.88999938964844,198.35000610351562,203.88999938964844,2191500.0
|
|
2021-04-29,200.75999450683594,201.66000366210938,196.39999389648438,201.1999969482422,1982500.0
|
|
2021-04-30,192.50999450683594,198.3300018310547,191.0500030517578,197.27000427246094,3704600.0
|
|
2021-05-03,191.83999633789062,195.94000244140625,190.47000122070312,194.75,2245300.0
|
|
2021-05-04,191.08999633789062,191.75,185.1999969482422,188.5,4444300.0
|
|
2021-05-05,190.41000366210938,192.72999572753906,188.47000122070312,192.02000427246094,4243000.0
|
|
2021-05-06,192.52000427246094,192.6199951171875,186.25999450683594,189.4199981689453,2785600.0
|
|
2021-05-07,197.9199981689453,198.5,193.3300018310547,195.0,3321400.0
|
|
2021-05-10,189.02999877929688,196.41000366210938,188.91000366210938,195.3000030517578,2850400.0
|
|
2021-05-11,192.5399932861328,192.8300018310547,182.58999633789062,183.4199981689453,3037300.0
|
|
2021-05-12,182.77999877929688,189.99000549316406,181.72000122070312,187.7899932861328,3820500.0
|
|
2021-05-13,186.44000244140625,189.1300048828125,184.69000244140625,184.85000610351562,2586100.0
|
|
2021-05-14,192.27000427246094,194.9499969482422,188.16000366210938,188.8000030517578,2953800.0
|
|
2021-05-17,191.17999267578125,191.47000122070312,187.24000549316406,190.25999450683594,2244600.0
|
|
2021-05-18,191.25,195.35000610351562,191.17999267578125,193.07000732421875,2288500.0
|
|
2021-05-19,194.94000244140625,195.80999755859375,186.1199951171875,187.16000366210938,2748900.0
|
|
2021-05-20,199.6699981689453,200.6199951171875,195.58999633789062,195.58999633789062,2641400.0
|
|
2021-05-21,199.83999633789062,202.32000732421875,199.17999267578125,201.1300048828125,2237200.0
|
|
2021-05-24,204.3800048828125,205.6999969482422,200.74000549316406,200.74000549316406,2092100.0
|
|
2021-05-25,204.75999450683594,206.63999938964844,204.1300048828125,206.0,1916500.0
|
|
2021-05-26,206.13999938964844,207.86000061035156,204.02000427246094,204.69000244140625,1983300.0
|
|
2021-05-27,210.22000122070312,210.41000366210938,205.0,206.50999450683594,3503800.0
|
|
2021-05-28,211.4199981689453,213.2899932861328,209.6999969482422,210.5,2239000.0
|
|
2021-06-01,207.91000366210938,214.3000030517578,207.64999389648438,212.85000610351562,2264800.0
|
|
2021-06-02,207.85000610351562,208.55999755859375,205.49000549316406,207.1199951171875,1764800.0
|
|
2021-06-03,200.75,205.77000427246094,200.6300048828125,205.58999633789062,3895100.0
|
|
2021-06-04,202.0,203.25,200.6699981689453,201.35000610351562,3485600.0
|
|
2021-06-07,201.14999389648438,202.0,199.72000122070312,202.0,2587800.0
|
|
2021-06-08,198.25,203.0800018310547,197.5,203.0800018310547,3322600.0
|
|
2021-06-09,197.3800048828125,199.60000610351562,196.52000427246094,198.7100067138672,1939000.0
|
|
2021-06-10,201.0500030517578,202.66000366210938,197.6999969482422,198.0,2371200.0
|
|
2021-06-11,201.1300048828125,202.41000366210938,199.42999267578125,201.00999450683594,1810900.0
|
|
2021-06-14,203.57000732421875,204.47000122070312,199.0800018310547,201.5500030517578,2099600.0
|
|
2021-06-15,202.99000549316406,204.9600067138672,201.86000061035156,202.7899932861328,2071400.0
|
|
2021-06-16,200.25999450683594,204.44000244140625,197.41000366210938,204.0,2017600.0
|
|
2021-06-17,198.42999267578125,201.17999267578125,195.2899932861328,199.77000427246094,1781300.0
|
|
2021-06-18,193.10000610351562,197.02000427246094,192.7100067138672,195.6199951171875,4796600.0
|
|
2021-06-21,198.4600067138672,198.67999267578125,193.49000549316406,194.35000610351562,2312300.0
|
|
2021-06-22,197.39999389648438,198.7100067138672,195.72000122070312,197.7100067138672,1646000.0
|
|
2021-06-23,199.14999389648438,199.8699951171875,195.94000244140625,196.08999633789062,1672000.0
|
|
2021-06-24,203.8300018310547,205.11000061035156,200.38999938964844,200.99000549316406,2570300.0
|
|
2021-06-25,204.1699981689453,206.39999389648438,202.44000244140625,204.47000122070312,13139800.0
|
|
2021-06-28,206.17999267578125,206.77000427246094,203.4600067138672,205.85000610351562,1931300.0
|
|
2021-06-29,207.6999969482422,207.9499969482422,204.91000366210938,205.67999267578125,1802300.0
|
|
2021-06-30,205.72000122070312,207.6699981689453,203.6300048828125,207.5800018310547,2167900.0
|
|
2021-07-01,201.86000061035156,205.7100067138672,201.27000427246094,205.5399932861328,1551600.0
|
|
2021-07-02,202.72999572753906,203.94000244140625,200.94000244140625,203.19000244140625,1197200.0
|
|
2021-07-06,201.74000549316406,203.9199981689453,199.85000610351562,202.72999572753906,2135900.0
|
|
2021-07-07,198.35000610351562,203.47000122070312,197.7899932861328,203.0,2079100.0
|
|
2021-07-08,195.99000549316406,197.1300048828125,191.75,194.22000122070312,1930500.0
|
|
2021-07-09,200.35000610351562,201.25,194.80999755859375,196.10000610351562,1384600.0
|
|
2021-07-12,204.41000366210938,204.49000549316406,200.72000122070312,202.39999389648438,2090400.0
|
|
2021-07-13,204.0,204.8300018310547,202.88999938964844,203.7100067138672,1708500.0
|
|
2021-07-14,203.5500030517578,208.75,202.55999755859375,206.55999755859375,1612600.0
|
|
2021-07-15,194.41000366210938,199.57000732421875,192.80999755859375,197.25,3957600.0
|
|
2021-07-16,190.11000061035156,197.27000427246094,189.5399932861328,195.38999938964844,2342300.0
|
|
2021-07-19,188.6199951171875,189.3699951171875,184.9199981689453,187.55999755859375,2592700.0
|
|
2021-07-20,193.30999755859375,195.02000427246094,187.83999633789062,189.08999633789062,1797100.0
|
|
2021-07-21,198.6199951171875,198.67999267578125,193.0,193.0,1890900.0
|
|
2021-07-22,194.30999755859375,196.83999633789062,192.25,196.83999633789062,1926400.0
|
|
2021-07-23,196.35000610351562,196.94000244140625,193.7899932861328,195.69000244140625,1933400.0
|
|
2021-07-26,198.16000366210938,198.72000122070312,195.72999572753906,196.0,1535800.0
|
|
2021-07-27,194.25,197.0,190.64999389648438,196.52999877929688,2024800.0
|
|
2021-07-28,198.5800018310547,200.10000610351562,195.16000366210938,195.16000366210938,1752900.0
|
|
2021-07-29,204.27000427246094,204.8300018310547,201.02000427246094,201.77000427246094,1671300.0
|
|
2021-07-30,206.38999938964844,206.6699981689453,202.02000427246094,202.33999633789062,1635500.0
|
|
2021-08-02,208.97999572753906,215.88999938964844,208.55999755859375,210.1999969482422,3383900.0
|
|
2021-08-03,210.52999877929688,210.99000549316406,203.0399932861328,210.10000610351562,2082400.0
|
|
2021-08-04,212.42999267578125,214.33999633789062,209.63999938964844,211.1300048828125,1817900.0
|
|
2021-08-05,212.89999389648438,214.8800048828125,211.11000061035156,213.32000732421875,1777900.0
|
|
2021-08-06,213.75,214.32000732421875,211.69000244140625,211.69000244140625,1259700.0
|
|
2021-08-09,217.11000061035156,218.16000366210938,212.9199981689453,215.1199951171875,2147300.0
|
|
2021-08-10,217.25999450683594,218.02999877929688,214.19000244140625,216.7100067138672,1564700.0
|
|
2021-08-11,218.4199981689453,218.83999633789062,214.00999450683594,217.6699981689453,1475400.0
|
|
2021-08-12,214.52999877929688,217.22999572753906,213.3800048828125,216.4499969482422,2398900.0
|
|
2021-08-13,215.25999450683594,216.82000732421875,213.52000427246094,214.13999938964844,1421500.0
|
|
2021-08-16,213.17999267578125,214.60000610351562,211.97999572753906,212.97999572753906,1543300.0
|
|
2021-08-17,206.5,211.77000427246094,204.60000610351562,211.27999877929688,2280900.0
|
|
2021-08-18,203.82000732421875,208.07000732421875,203.60000610351562,206.5,1536700.0
|
|
2021-08-19,203.02000427246094,203.4199981689453,199.61000061035156,200.75,2372200.0
|
|
2021-08-20,205.0,205.22999572753906,202.35000610351562,202.6999969482422,1325100.0
|
|
2021-08-23,210.6300048828125,211.30999755859375,206.33999633789062,206.33999633789062,1739100.0
|
|
2021-08-24,214.52000427246094,215.05999755859375,211.8300018310547,212.27999877929688,1688100.0
|
|
2021-08-25,217.7899932861328,219.0800018310547,215.2899932861328,216.0,1909100.0
|
|
2021-08-26,222.24000549316406,223.3800048828125,215.6300048828125,217.24000549316406,2331200.0
|
|
2021-08-27,226.50999450683594,226.8800048828125,221.99000549316406,222.77000427246094,1746200.0
|
|
2021-08-30,227.63999938964844,228.72000122070312,225.5500030517578,227.33999633789062,1150600.0
|
|
2021-08-31,215.1300048828125,222.25,209.8000030517578,222.25,5156700.0
|
|
2021-09-01,211.5,215.86000061035156,211.4499969482422,215.4499969482422,2551900.0
|
|
2021-09-02,211.91000366210938,213.22999572753906,210.7100067138672,212.9199981689453,1856200.0
|
|
2021-09-03,212.99000549316406,215.3800048828125,212.3000030517578,213.08999633789062,1813700.0
|
|
2021-09-07,212.86000061035156,213.49000549316406,211.36000061035156,213.4499969482422,1822300.0
|
|
2021-09-08,208.1199951171875,212.74000549316406,207.25,211.94000244140625,1740900.0
|
|
2021-09-09,210.4600067138672,211.91000366210938,209.0,209.8300018310547,2448000.0
|
|
2021-09-10,212.1199951171875,216.5,212.0,212.94000244140625,1835500.0
|
|
2021-09-13,214.77000427246094,216.25999450683594,211.67999267578125,214.42999267578125,1416500.0
|
|
2021-09-14,211.47999572753906,216.32000732421875,211.14999389648438,216.11000061035156,1405300.0
|
|
2021-09-15,212.33999633789062,212.6999969482422,209.97000122070312,212.6699981689453,1414800.0
|
|
2021-09-16,213.02999877929688,213.7100067138672,208.7899932861328,211.02999877929688,1502900.0
|
|
2021-09-17,209.3300018310547,212.19000244140625,207.91000366210938,211.6300048828125,4877800.0
|
|
2021-09-20,202.77999877929688,205.0,198.94000244140625,204.91000366210938,2959400.0
|
|
2021-09-21,206.05999755859375,207.77000427246094,203.00999450683594,204.66000366210938,1524200.0
|
|
2021-09-22,213.0800018310547,213.27000427246094,207.11000061035156,207.80999755859375,1734600.0
|
|
2021-09-23,216.35000610351562,218.0800018310547,213.00999450683594,214.14999389648438,1430600.0
|
|
2021-09-24,216.6699981689453,218.02000427246094,214.02999877929688,215.00999450683594,1096900.0
|
|
2021-09-27,216.69000244140625,218.13999938964844,212.72000122070312,214.1999969482422,1069800.0
|
|
2021-09-28,206.19000244140625,214.0,205.9499969482422,212.64999389648438,2201900.0
|
|
2021-09-29,198.75,203.7899932861328,197.86000061035156,202.91000366210938,1976600.0
|
|
2021-09-30,195.8699951171875,201.49000549316406,195.7100067138672,200.57000732421875,2343100.0
|
|
2021-10-01,192.88999938964844,197.27999877929688,191.0,196.3300018310547,3381500.0
|
|
2021-10-04,188.9499969482422,193.94000244140625,187.91000366210938,193.7100067138672,2551700.0
|
|
2021-10-05,191.6300048828125,193.58999633789062,188.67999267578125,190.69000244140625,2246300.0
|
|
2021-10-06,190.89999389648438,191.94000244140625,188.41000366210938,188.6699981689453,1847300.0
|
|
2021-10-07,193.85000610351562,197.3699951171875,193.50999450683594,193.50999450683594,1514500.0
|
|
2021-10-08,190.30999755859375,194.6699981689453,189.99000549316406,194.50999450683594,1394200.0
|
|
2021-10-11,185.94000244140625,191.16000366210938,185.74000549316406,189.33999633789062,2144000.0
|
|
2021-10-12,183.19000244140625,187.75,182.33999633789062,187.14999389648438,3021000.0
|
|
2021-10-13,183.10000610351562,186.22000122070312,182.41000366210938,184.4199981689453,2765500.0
|
|
2021-10-14,189.10000610351562,189.94000244140625,186.75999450683594,187.0,2682300.0
|
|
2021-10-15,189.80999755859375,191.72999572753906,189.10000610351562,190.38999938964844,1772500.0
|
|
2021-10-18,192.25999450683594,192.32000732421875,187.14999389648438,188.2100067138672,2028200.0
|
|
2021-10-19,196.9499969482422,197.1300048828125,191.52000427246094,192.8300018310547,2100400.0
|
|
2021-10-20,197.52000427246094,199.7899932861328,194.7899932861328,196.55999755859375,2100400.0
|
|
2021-10-21,201.25,201.52000427246094,196.0,196.3000030517578,1688600.0
|
|
2021-10-22,199.92999267578125,203.42999267578125,199.8800048828125,201.5800018310547,1829500.0
|
|
2021-10-25,200.2899932861328,202.1300048828125,199.77999877929688,200.66000366210938,1390500.0
|
|
2021-10-26,196.14999389648438,201.16000366210938,193.77000427246094,201.0800018310547,2706600.0
|
|
2021-10-27,192.41000366210938,195.17999267578125,190.83999633789062,193.72000122070312,2882400.0
|
|
2021-10-28,199.89999389648438,200.1300048828125,194.13999938964844,194.33999633789062,1930900.0
|
|
2021-10-29,200.86000061035156,201.80999755859375,197.22000122070312,197.74000549316406,1604600.0
|
|
2021-11-01,205.1300048828125,206.5800018310547,202.00999450683594,202.6199951171875,3419000.0
|
|
2021-11-02,206.55999755859375,208.47000122070312,203.17999267578125,205.52000427246094,2991100.0
|
|
2021-11-03,215.77999877929688,217.1300048828125,206.72000122070312,207.49000549316406,3378900.0
|
|
2021-11-04,219.25999450683594,219.42999267578125,215.0,215.99000549316406,2326300.0
|
|
2021-11-05,224.25,224.7899932861328,219.9499969482422,220.0,2835800.0
|
|
2021-11-08,223.0800018310547,227.5,221.25999450683594,223.66000366210938,3829600.0
|
|
2021-11-09,221.0500030517578,223.3800048828125,218.33999633789062,223.24000549316406,1625200.0
|
|
2021-11-10,214.22000122070312,220.19000244140625,212.77000427246094,218.4600067138672,2262000.0
|
|
2021-11-11,219.10000610351562,223.33999633789062,214.14999389648438,223.25999450683594,4639700.0
|
|
2021-11-12,217.82000732421875,220.5399932861328,214.41000366210938,219.5800018310547,2829000.0
|
|
2021-11-15,215.67999267578125,221.0,215.19000244140625,221.0,2003200.0
|
|
2021-11-16,219.25999450683594,219.97000122070312,214.39999389648438,215.1999969482422,1497200.0
|
|
2021-11-17,217.80999755859375,219.25999450683594,215.6699981689453,219.25999450683594,1376500.0
|
|
2021-11-18,220.5800018310547,220.6699981689453,216.36000061035156,218.75999450683594,2494200.0
|
|
2021-11-19,221.25999450683594,221.80999755859375,219.63999938964844,220.5800018310547,2124200.0
|
|
2021-11-22,221.8699951171875,225.66000366210938,219.44000244140625,222.30999755859375,2846000.0
|
|
2021-11-23,219.1199951171875,224.08999633789062,215.57000732421875,221.41000366210938,2070000.0
|
|
2021-11-24,221.02999877929688,221.22000122070312,214.32000732421875,216.60000610351562,1630900.0
|
|
2021-11-26,212.4499969482422,217.55999755859375,210.25,213.1199951171875,1776500.0
|
|
2021-11-29,223.94000244140625,224.25999450683594,215.10000610351562,216.75,2412900.0
|
|
2021-11-30,223.36000061035156,227.82000732421875,218.3000030517578,222.6999969482422,5141600.0
|
|
2021-12-01,223.0,234.67999267578125,222.7100067138672,227.33999633789062,3222500.0
|
|
2021-12-02,222.72999572753906,225.89999389648438,218.17999267578125,220.27000427246094,1934800.0
|
|
2021-12-03,227.1199951171875,228.4600067138672,221.55999755859375,225.0,2743800.0
|
|
2021-12-06,224.27999877929688,228.30999755859375,217.42999267578125,227.8000030517578,2223600.0
|
|
2021-12-07,238.89999389648438,239.91000366210938,228.0,228.99000549316406,2934400.0
|
|
2021-12-08,228.08999633789062,229.8000030517578,221.08999633789062,229.00999450683594,3880100.0
|
|
2021-12-09,225.16000366210938,228.55999755859375,224.75,225.35000610351562,1990800.0
|
|
2021-12-10,226.4600067138672,228.8800048828125,223.02999877929688,228.55999755859375,1751500.0
|
|
2021-12-13,221.7899932861328,228.3800048828125,220.05999755859375,228.3800048828125,1966600.0
|
|
2021-12-14,219.99000549316406,221.6300048828125,216.75,218.91000366210938,1687300.0
|
|
2021-12-15,229.3800048828125,229.6199951171875,218.77999877929688,221.33999633789062,2565700.0
|
|
2021-12-16,217.9499969482422,229.30999755859375,217.64999389648438,228.83999633789062,3223800.0
|
|
2021-12-17,218.7100067138672,222.5399932861328,214.4499969482422,216.24000549316406,4657400.0
|
|
2021-12-20,217.64999389648438,219.69000244140625,214.61000061035156,215.49000549316406,1336100.0
|
|
2021-12-21,224.3699951171875,224.6999969482422,219.0500030517578,221.5500030517578,1603700.0
|
|
2021-12-22,226.75999450683594,226.8800048828125,221.7100067138672,223.0500030517578,1057900.0
|
|
2021-12-23,227.35000610351562,229.19000244140625,226.25999450683594,226.75999450683594,920300.0
|
|
2021-12-27,232.77999877929688,232.85000610351562,227.60000610351562,228.64999389648438,1235800.0
|
|
2021-12-28,231.02000427246094,234.4199981689453,228.5800018310547,233.80999755859375,1362100.0
|
|
2021-12-29,230.52000427246094,233.3699951171875,229.89999389648438,230.38999938964844,1117000.0
|
|
2021-12-30,228.60000610351562,232.60000610351562,228.3000030517578,230.52999877929688,886400.0
|
|
2021-12-31,227.77999877929688,231.5,227.35000610351562,229.14999389648438,1022900.0
|
|
2022-01-03,231.22000122070312,233.3699951171875,228.07000732421875,228.38999938964844,1519300.0
|
|
2022-01-04,232.8699951171875,234.89999389648438,225.4600067138672,232.41000366210938,1965000.0
|
|
2022-01-05,224.57000732421875,234.27999877929688,224.25999450683594,231.75,1963500.0
|
|
2022-01-06,226.9600067138672,228.75999450683594,224.11000061035156,225.5,1957800.0
|
|
2022-01-07,221.3300018310547,229.99000549316406,219.8800048828125,228.0,1760200.0
|
|
2022-01-10,221.8300018310547,222.13999938964844,214.6999969482422,220.0500030517578,1926500.0
|
|
2022-01-11,227.5399932861328,227.75,220.75999450683594,222.6699981689453,1755300.0
|
|
2022-01-12,229.02000427246094,231.39999389648438,225.86000061035156,229.05999755859375,1263000.0
|
|
2022-01-13,221.86000061035156,232.36000061035156,220.60000610351562,231.99000549316406,2911000.0
|
|
2022-01-14,225.2899932861328,225.38999938964844,218.07000732421875,218.7100067138672,1722900.0
|
|
2022-01-18,217.4199981689453,221.1699981689453,216.74000549316406,220.0,2348200.0
|
|
2022-01-19,210.9499969482422,220.4499969482422,210.77999877929688,217.94000244140625,1888300.0
|
|
2022-01-20,199.61000061035156,211.77000427246094,199.41000366210938,208.0,2885000.0
|
|
2022-01-21,199.9499969482422,207.72999572753906,196.8000030517578,197.3300018310547,3812000.0
|
|
2022-01-24,203.07000732421875,203.47000122070312,188.07000732421875,195.8300018310547,3738900.0
|
|
2022-01-25,194.77000427246094,199.8800048828125,193.38999938964844,197.1999969482422,3855600.0
|
|
2022-01-26,196.9600067138672,205.25,193.5399932861328,200.4499969482422,3470600.0
|
|
2022-01-27,187.9600067138672,201.02000427246094,186.38999938964844,200.8699951171875,3786000.0
|
|
2022-01-28,189.4499969482422,189.52999877929688,180.1199951171875,186.47999572753906,4949100.0
|
|
2022-01-31,205.44000244140625,205.89999389648438,190.0,190.38999938964844,5679900.0
|
|
2022-02-01,208.1999969482422,210.99000549316406,200.00999450683594,208.99000549316406,4066200.0
|
|
2022-02-02,210.35000610351562,211.8300018310547,205.67999267578125,209.6300048828125,2863900.0
|
|
2022-02-03,198.33999633789062,208.8000030517578,197.8000030517578,206.72000122070312,4263600.0
|
|
2022-02-04,198.1199951171875,200.11000061035156,190.7899932861328,196.97000122070312,3205400.0
|
|
2022-02-07,196.9199981689453,201.91000366210938,196.05999755859375,198.39999389648438,2169500.0
|
|
2022-02-08,202.52999877929688,203.32000732421875,196.08999633789062,197.2899932861328,2306000.0
|
|
2022-02-09,209.75999450683594,210.0,200.5,205.49000549316406,3113000.0
|
|
2022-02-10,199.0500030517578,209.6199951171875,198.1300048828125,204.36000061035156,2466800.0
|
|
2022-02-11,186.74000549316406,200.97000122070312,185.17999267578125,200.00999450683594,3738600.0
|
|
2022-02-14,185.8800048828125,191.6699981689453,183.97000122070312,187.83999633789062,2039900.0
|
|
2022-02-15,196.6199951171875,196.89999389648438,189.2100067138672,190.5,2809900.0
|
|
2022-02-16,199.66000366210938,200.63999938964844,193.0,195.4499969482422,1969400.0
|
|
2022-02-17,187.61000061035156,197.4499969482422,187.38999938964844,196.39999389648438,2762900.0
|
|
2022-02-18,187.08999633789062,190.13999938964844,185.19000244140625,188.77000427246094,2691700.0
|
|
2022-02-22,187.24000549316406,191.61000061035156,183.91000366210938,185.17999267578125,2361700.0
|
|
2022-02-23,185.14999389648438,194.60000610351562,185.02999877929688,190.47999572753906,2612200.0
|
|
2022-02-24,191.4199981689453,191.72999572753906,178.30999755859375,179.1199951171875,3208600.0
|
|
2022-02-25,194.1999969482422,194.32000732421875,185.5800018310547,190.49000549316406,2058600.0
|
|
2022-02-28,190.1199951171875,192.72999572753906,186.72999572753906,191.42999267578125,2741100.0
|
|
2022-03-01,181.17999267578125,189.99000549316406,179.22999572753906,189.61000061035156,2997800.0
|
|
2022-03-02,188.35000610351562,190.47000122070312,182.6300048828125,183.02000427246094,3191800.0
|
|
2022-03-03,184.6999969482422,189.9199981689453,184.0500030517578,189.4199981689453,2591600.0
|
|
2022-03-04,176.4499969482422,183.22999572753906,174.16000366210938,182.47999572753906,3190700.0
|
|
2022-03-07,169.72000122070312,179.10000610351562,169.5500030517578,177.7899932861328,2992500.0
|
|
2022-03-08,176.89999389648438,185.44000244140625,168.74000549316406,170.6199951171875,4006600.0
|
|
2022-03-09,183.35000610351562,186.27000427246094,182.1999969482422,183.0,3108900.0
|
|
2022-03-10,180.5,181.32000732421875,175.82000732421875,179.24000549316406,1899200.0
|
|
2022-03-11,178.55999755859375,185.27000427246094,178.16000366210938,183.97999572753906,2176900.0
|
|
2022-03-14,171.7100067138672,179.63999938964844,170.22000122070312,178.3800048828125,2515800.0
|
|
2022-03-15,178.44000244140625,179.02999877929688,172.7100067138672,172.86000061035156,2183000.0
|
|
2022-03-16,188.32000732421875,188.4199981689453,178.17999267578125,181.3699951171875,2846100.0
|
|
2022-03-17,189.77000427246094,190.32000732421875,185.13999938964844,187.02999877929688,1488800.0
|
|
2022-03-18,192.4199981689453,192.85000610351562,184.67999267578125,187.50999450683594,3131900.0
|
|
2022-03-21,190.50999450683594,193.22999572753906,186.52999877929688,190.8699951171875,1895300.0
|
|
2022-03-22,187.75,192.19000244140625,187.50999450683594,189.9499969482422,2796900.0
|
|
2022-03-23,183.58999633789062,188.5399932861328,183.44000244140625,185.0500030517578,1865300.0
|
|
2022-03-24,191.0800018310547,191.3800048828125,184.25,188.1999969482422,2320500.0
|
|
2022-03-25,190.4600067138672,191.83999633789062,186.39999389648438,191.5800018310547,1768600.0
|
|
2022-03-28,189.4199981689453,190.11000061035156,183.99000549316406,188.3800048828125,2490400.0
|
|
2022-03-29,194.74000549316406,196.35000610351562,190.72000122070312,193.3800048828125,2083000.0
|
|
2022-03-30,187.3300018310547,194.38999938964844,186.22999572753906,192.75999450683594,1922300.0
|
|
2022-03-31,185.0800018310547,189.27999877929688,184.75999450683594,188.4499969482422,2627100.0
|
|
2022-04-01,182.02000427246094,187.1199951171875,179.14999389648438,187.1199951171875,2417300.0
|
|
2022-04-04,182.61000061035156,184.75,180.67999267578125,181.72000122070312,1844100.0
|
|
2022-04-05,175.07000732421875,181.17999267578125,172.77999877929688,180.39999389648438,4234900.0
|
|
2022-04-06,174.02000427246094,177.25,169.77999877929688,170.85000610351562,3754800.0
|
|
2022-04-07,172.9199981689453,175.55999755859375,169.44000244140625,172.50999450683594,2016200.0
|
|
2022-04-08,167.5,170.72000122070312,165.25999450683594,170.52000427246094,5746400.0
|
|
2022-04-11,165.52000427246094,168.16000366210938,164.75,165.42999267578125,3346900.0
|
|
2022-04-12,166.22999572753906,170.47000122070312,165.0800018310547,169.8300018310547,3138900.0
|
|
2022-04-13,171.02999877929688,171.36000061035156,165.6300048828125,167.50999450683594,2922800.0
|
|
2022-04-14,170.0,172.50999450683594,168.7899932861328,171.25999450683594,2698300.0
|
|
2022-04-18,173.25,176.72999572753906,169.14999389648438,169.6999969482422,2138300.0
|
|
2022-04-19,178.64999389648438,179.27999877929688,170.22999572753906,170.22999572753906,2979200.0
|
|
2022-04-20,178.7899932861328,185.27999877929688,178.3699951171875,180.6699981689453,2685000.0
|
|
2022-04-21,174.85000610351562,183.22000122070312,174.36000061035156,181.25999450683594,2346200.0
|
|
2022-04-22,170.75,175.3300018310547,170.02000427246094,174.75999450683594,2165400.0
|
|
2022-04-25,172.83999633789062,173.5,169.00999450683594,169.9600067138672,2781900.0
|
|
2022-04-26,167.75,170.9600067138672,167.36000061035156,169.97999572753906,3369800.0
|
|
2022-04-27,170.75999450683594,172.41000366210938,165.6699981689453,166.64999389648438,3342000.0
|
|
2022-04-28,177.25,179.42999267578125,170.30999755859375,172.05999755859375,3097200.0
|
|
2022-04-29,170.89999389648438,178.11000061035156,170.63999938964844,174.47000122070312,2892900.0
|
|
2022-05-02,177.0,177.6199951171875,170.25999450683594,172.25999450683594,2776200.0
|
|
2022-05-03,178.07000732421875,179.35000610351562,171.97999572753906,173.75999450683594,3271600.0
|
|
2022-05-04,185.9199981689453,186.02000427246094,173.60000610351562,180.66000366210938,3180600.0
|
|
2022-05-05,178.3699951171875,182.4199981689453,175.77999877929688,180.63999938964844,3974000.0
|
|
2022-05-06,177.5800018310547,182.27000427246094,173.72999572753906,177.0,2457400.0
|
|
2022-05-09,172.89999389648438,176.7899932861328,171.85000610351562,174.92999267578125,3700100.0
|
|
2022-05-10,178.44000244140625,181.7899932861328,172.6199951171875,178.02999877929688,3438500.0
|
|
2022-05-11,170.8699951171875,178.61000061035156,170.5500030517578,175.92999267578125,3659800.0
|
|
2022-05-12,173.66000366210938,175.0800018310547,168.6999969482422,169.91000366210938,2557000.0
|
|
2022-05-13,181.99000549316406,183.10000610351562,175.61000061035156,176.89999389648438,2877900.0
|
|
2022-05-16,176.99000549316406,181.14999389648438,176.49000549316406,180.0500030517578,1950000.0
|
|
2022-05-17,185.63999938964844,185.8699951171875,181.1300048828125,182.0399932861328,2909600.0
|
|
2022-05-18,175.38999938964844,185.30999755859375,174.44000244140625,182.5800018310547,2654300.0
|
|
2022-05-19,175.7899932861328,179.99000549316406,173.5,175.07000732421875,1672800.0
|
|
2022-05-20,180.11000061035156,180.5500030517578,173.72999572753906,178.75,2744200.0
|
|
2022-05-23,180.69000244140625,182.05999755859375,176.74000549316406,180.44000244140625,1891700.0
|
|
2022-05-24,179.1199951171875,180.4499969482422,175.6199951171875,178.11000061035156,2200400.0
|
|
2022-05-25,184.6300048828125,185.58999633789062,176.6300048828125,176.8800048828125,2294100.0
|
|
2022-05-26,192.6300048828125,193.4499969482422,183.89999389648438,184.92999267578125,2883400.0
|
|
2022-05-27,195.92999267578125,198.27999877929688,194.07000732421875,194.07000732421875,3266400.0
|
|
2022-05-31,189.75999450683594,195.5,188.30999755859375,194.97999572753906,5124600.0
|
|
2022-06-01,184.57000732421875,191.19000244140625,181.9199981689453,191.0800018310547,2552800.0
|
|
2022-06-02,187.94000244140625,187.97000122070312,183.35000610351562,184.77000427246094,2443200.0
|
|
2022-06-03,182.3699951171875,185.13999938964844,181.25999450683594,184.83999633789062,2311000.0
|
|
2022-06-06,180.00999450683594,184.55999755859375,177.1300048828125,183.99000549316406,3169000.0
|
|
2022-06-07,181.8300018310547,182.47999572753906,176.10000610351562,178.30999755859375,2372700.0
|
|
2022-06-08,177.07000732421875,181.60000610351562,175.55999755859375,181.47000122070312,2409900.0
|
|
2022-06-09,184.22000122070312,194.7100067138672,176.3800048828125,176.52999877929688,10137500.0
|
|
2022-06-10,178.57000732421875,182.97000122070312,178.07000732421875,179.72999572753906,3610100.0
|
|
2022-06-13,168.52000427246094,176.9199981689453,167.77000427246094,173.52000427246094,3899400.0
|
|
2022-06-14,168.2899932861328,171.11000061035156,166.22000122070312,168.64999389648438,1892300.0
|
|
2022-06-15,168.94000244140625,172.16000366210938,165.10000610351562,170.7100067138672,2355600.0
|
|
2022-06-16,158.32000732421875,164.75,156.10000610351562,164.16000366210938,3994000.0
|
|
2022-06-17,157.8300018310547,160.6999969482422,156.5500030517578,159.3699951171875,4907300.0
|
|
2022-06-21,159.08999633789062,162.55999755859375,158.32000732421875,162.10000610351562,2655400.0
|
|
2022-06-22,156.9499969482422,159.7100067138672,155.72000122070312,156.0500030517578,2603900.0
|
|
2022-06-23,153.50999450683594,157.94000244140625,151.32000732421875,157.8699951171875,3186100.0
|
|
2022-06-24,159.32000732421875,160.5500030517578,155.47999572753906,155.99000549316406,14800200.0
|
|
2022-06-27,158.86000061035156,161.36000061035156,157.64999389648438,161.36000061035156,2502600.0
|
|
2022-06-28,154.22000122070312,164.4199981689453,153.80999755859375,160.3000030517578,3227300.0
|
|
2022-06-29,150.02000427246094,153.75,146.97999572753906,152.8800048828125,3124800.0
|
|
2022-06-30,148.02999877929688,149.6199951171875,145.30999755859375,147.27000427246094,4467500.0
|
|
2022-07-01,146.08999633789062,149.52999877929688,143.33999633789062,146.6699981689453,2531200.0
|
|
2022-07-05,145.91000366210938,146.0,140.3300018310547,141.92999267578125,3164600.0
|
|
2022-07-06,145.75,147.8699951171875,143.6999969482422,145.8300018310547,2264300.0
|
|
2022-07-07,152.02000427246094,152.89999389648438,147.97000122070312,149.0399932861328,2362000.0
|
|
2022-07-08,154.27999877929688,154.8800048828125,150.0500030517578,150.8000030517578,1721900.0
|
|
2022-07-11,151.9600067138672,154.5399932861328,150.8800048828125,152.17999267578125,2091500.0
|
|
2022-07-12,152.24000549316406,154.8000030517578,151.08999633789062,152.85000610351562,1864700.0
|
|
2022-07-13,155.00999450683594,155.8300018310547,149.25,149.6199951171875,2439700.0
|
|
2022-07-14,159.82000732421875,160.22000122070312,153.0,154.75,2337100.0
|
|
2022-07-15,163.97999572753906,165.08999633789062,160.08999633789062,161.1999969482422,2681700.0
|
|
2022-07-18,161.9199981689453,165.9199981689453,160.8000030517578,165.9199981689453,1985700.0
|
|
2022-07-19,170.42999267578125,170.80999755859375,164.1199951171875,164.1199951171875,2174500.0
|
|
2022-07-20,176.47999572753906,177.47999572753906,168.27999877929688,169.4499969482422,2410400.0
|
|
2022-07-21,179.9499969482422,180.13999938964844,175.00999450683594,177.89999389648438,2215800.0
|
|
2022-07-22,175.13999938964844,180.0,172.6999969482422,180.0,2413900.0
|
|
2022-07-25,174.1300048828125,175.35000610351562,171.8699951171875,174.7899932861328,3663100.0
|
|
2022-07-26,174.4600067138672,177.8800048828125,174.00999450683594,177.4600067138672,3852600.0
|
|
2022-07-27,181.4199981689453,182.63999938964844,177.4199981689453,177.58999633789062,3222900.0
|
|
2022-07-28,183.1199951171875,183.8300018310547,178.11000061035156,182.3300018310547,2275200.0
|
|
2022-07-29,183.8800048828125,185.27000427246094,181.14999389648438,182.86000061035156,2527600.0
|
|
2022-08-01,184.5,186.69000244140625,182.08999633789062,182.82000732421875,1928500.0
|
|
2022-08-02,180.47000122070312,183.8000030517578,179.6699981689453,183.74000549316406,2645500.0
|
|
2022-08-03,185.5500030517578,186.17999267578125,180.89999389648438,181.25,2187800.0
|
|
2022-08-04,184.25999450683594,185.1999969482422,182.49000549316406,184.8300018310547,1627700.0
|
|
2022-08-05,181.66000366210938,182.9600067138672,177.6300048828125,181.27999877929688,2240900.0
|
|
2022-08-08,179.9600067138672,182.6699981689453,177.2899932861328,180.61000061035156,1660200.0
|
|
2022-08-09,171.0399932861328,177.38999938964844,169.33999633789062,176.42999267578125,3130500.0
|
|
2022-08-10,179.97000122070312,180.25999450683594,172.44000244140625,175.41000366210938,2726200.0
|
|
2022-08-11,180.3800048828125,184.69000244140625,179.74000549316406,181.3300018310547,1488600.0
|
|
2022-08-12,187.47000122070312,187.57000732421875,181.32000732421875,181.8000030517578,2086000.0
|
|
2022-08-15,187.57000732421875,189.1300048828125,184.41000366210938,186.0,1284500.0
|
|
2022-08-16,185.85000610351562,187.55999755859375,184.75999450683594,186.77000427246094,1297500.0
|
|
2022-08-17,180.22000122070312,183.13999938964844,177.38999938964844,183.13999938964844,1681000.0
|
|
2022-08-18,182.75999450683594,184.97999572753906,179.88999938964844,180.6300048828125,1610100.0
|
|
2022-08-19,180.3300018310547,183.1699981689453,179.27999877929688,180.94000244140625,1620000.0
|
|
2022-08-22,172.52000427246094,178.17999267578125,172.10000610351562,177.07000732421875,2155000.0
|
|
2022-08-23,173.94000244140625,176.80999755859375,172.14999389648438,172.14999389648438,1043700.0
|
|
2022-08-24,173.00999450683594,174.25999450683594,170.36000061035156,174.25999450683594,1237800.0
|
|
2022-08-25,179.02000427246094,179.1999969482422,173.3300018310547,173.35000610351562,1542800.0
|
|
2022-08-26,168.1199951171875,178.66000366210938,167.82000732421875,178.0399932861328,2380500.0
|
|
2022-08-29,165.8800048828125,168.5800018310547,165.5,166.66000366210938,1242100.0
|
|
2022-08-30,165.72000122070312,168.67999267578125,163.35000610351562,167.57000732421875,1967200.0
|
|
2022-08-31,164.5800018310547,167.1199951171875,163.22999572753906,166.07000732421875,2205500.0
|
|
2022-09-01,164.39999389648438,164.63999938964844,158.91000366210938,161.85000610351562,2188600.0
|
|
2022-09-02,162.38999938964844,168.2100067138672,161.33999633789062,166.86000061035156,1696500.0
|
|
2022-09-06,160.75,163.16000366210938,159.00999450683594,161.86000061035156,2031900.0
|
|
2022-09-07,163.32000732421875,165.3300018310547,160.36000061035156,160.50999450683594,1689300.0
|
|
2022-09-08,165.4499969482422,166.88999938964844,160.6999969482422,161.97000122070312,1498600.0
|
|
2022-09-09,168.13999938964844,168.8699951171875,165.66000366210938,166.57000732421875,2098000.0
|
|
2022-09-12,169.07000732421875,169.89999389648438,167.0,169.5500030517578,1280200.0
|
|
2022-09-13,155.4600067138672,163.39999389648438,155.0,162.0500030517578,3863200.0
|
|
2022-09-14,159.4499969482422,160.42999267578125,154.14999389648438,154.6199951171875,2807100.0
|
|
2022-09-15,159.67999267578125,161.99000549316406,156.8300018310547,159.05999755859375,2340300.0
|
|
2022-09-16,159.94000244140625,160.67999267578125,156.85000610351562,158.55999755859375,2506500.0
|
|
2022-09-19,163.10000610351562,163.3800048828125,157.80999755859375,158.27000427246094,1582200.0
|
|
2022-09-20,160.89999389648438,162.5500030517578,159.50999450683594,160.35000610351562,1358000.0
|
|
2022-09-21,159.1699981689453,166.7100067138672,159.1300048828125,161.85000610351562,1528500.0
|
|
2022-09-22,155.1300048828125,159.89999389648438,154.16000366210938,158.9199981689453,2090000.0
|
|
2022-09-23,152.94000244140625,153.3699951171875,148.4199981689453,152.72999572753906,2680300.0
|
|
2022-09-26,151.9499969482422,154.9600067138672,151.24000549316406,153.0500030517578,2167900.0
|
|
2022-09-27,153.50999450683594,156.5,150.75,154.41000366210938,1741500.0
|
|
2022-09-28,156.44000244140625,157.10000610351562,152.27000427246094,152.9499969482422,2103800.0
|
|
2022-09-29,151.00999450683594,155.0399932861328,146.9499969482422,153.9600067138672,2841100.0
|
|
2022-09-30,147.50999450683594,152.7899932861328,147.42999267578125,149.75,2112800.0
|
|
2022-10-03,151.9600067138672,153.89999389648438,147.8000030517578,149.52000427246094,2415500.0
|
|
2022-10-04,159.88999938964844,159.9600067138672,155.49000549316406,156.47999572753906,2392200.0
|
|
2022-10-05,161.24000549316406,162.35000610351562,155.1300048828125,156.8300018310547,1904500.0
|
|
2022-10-06,158.99000549316406,163.7899932861328,158.8699951171875,161.25999450683594,1559800.0
|
|
2022-10-07,151.75,154.8699951171875,150.36000061035156,154.8699951171875,2752800.0
|
|
2022-10-10,147.5,151.9600067138672,146.0800018310547,151.74000549316406,1812000.0
|
|
2022-10-11,143.75,145.77999877929688,141.55999755859375,145.0,3004200.0
|
|
2022-10-12,140.27999877929688,143.7899932861328,140.1300048828125,142.5500030517578,2066900.0
|
|
2022-10-13,143.1699981689453,145.24000549316406,132.0800018310547,134.19000244140625,3307200.0
|
|
2022-10-14,138.08999633789062,145.5399932861328,137.0800018310547,144.89999389648438,2893000.0
|
|
2022-10-17,141.27000427246094,143.1699981689453,139.5,141.80999755859375,1972100.0
|
|
2022-10-18,140.9499969482422,146.47999572753906,137.72999572753906,143.44000244140625,2218500.0
|
|
2022-10-19,141.32000732421875,143.97999572753906,139.8300018310547,140.3699951171875,2160400.0
|
|
2022-10-20,139.0399932861328,143.74000549316406,138.57000732421875,142.0800018310547,2895700.0
|
|
2022-10-21,145.25,145.58999633789062,137.50999450683594,138.7100067138672,2496400.0
|
|
2022-10-24,144.94000244140625,145.77000427246094,140.4499969482422,144.00999450683594,1921700.0
|
|
2022-10-25,148.74000549316406,148.7899932861328,144.80999755859375,145.44000244140625,2831900.0
|
|
2022-10-26,147.27999877929688,152.63999938964844,144.13999938964844,146.69000244140625,2023300.0
|
|
2022-10-27,145.1199951171875,151.86000061035156,144.86000061035156,149.3300018310547,2197900.0
|
|
2022-10-28,151.66000366210938,152.19000244140625,145.0,145.9600067138672,2552000.0
|
|
2022-10-31,146.0800018310547,150.5800018310547,145.5399932861328,149.77000427246094,3307200.0
|
|
2022-11-01,151.85000610351562,153.85000610351562,147.8000030517578,150.47999572753906,4306600.0
|
|
2022-11-02,148.61000061035156,158.5,148.41000366210938,151.9499969482422,2976800.0
|
|
2022-11-03,144.85000610351562,146.38999938964844,142.75999450683594,146.38999938964844,2373300.0
|
|
2022-11-04,151.05999755859375,151.83999633789062,146.92999267578125,149.89999389648438,2385700.0
|
|
2022-11-07,157.89999389648438,158.22000122070312,151.30999755859375,152.6999969482422,2451100.0
|
|
2022-11-08,163.11000061035156,165.10000610351562,159.77000427246094,161.41000366210938,2659200.0
|
|
2022-11-09,154.72000122070312,161.02999877929688,154.6300048828125,159.94000244140625,2780100.0
|
|
2022-11-10,165.47000122070312,165.80999755859375,161.6699981689453,163.97999572753906,4487700.0
|
|
2022-11-11,169.94000244140625,171.0,163.5399932861328,166.52000427246094,2515200.0
|
|
2022-11-14,169.00999450683594,172.66000366210938,168.0399932861328,168.0399932861328,1823400.0
|
|
2022-11-15,174.80999755859375,176.66000366210938,171.88999938964844,175.22000122070312,2335600.0
|
|
2022-11-16,166.8800048828125,172.86000061035156,165.47999572753906,171.5399932861328,2204400.0
|
|
2022-11-17,170.08999633789062,170.39999389648438,162.55999755859375,162.55999755859375,1460500.0
|
|
2022-11-18,171.94000244140625,172.8300018310547,169.22000122070312,172.82000732421875,1533700.0
|
|
2022-11-21,168.85000610351562,171.27999877929688,168.1199951171875,170.44000244140625,1271200.0
|
|
2022-11-22,173.41000366210938,173.42999267578125,168.0,169.75,1695500.0
|
|
2022-11-23,175.1999969482422,179.02999877929688,173.27999877929688,174.08999633789062,1586500.0
|
|
2022-11-25,172.69000244140625,175.52000427246094,172.69000244140625,174.97000122070312,735400.0
|
|
2022-11-28,164.10000610351562,170.86000061035156,163.3800048828125,169.0500030517578,2758000.0
|
|
2022-11-29,164.69000244140625,166.25999450683594,162.7899932861328,164.67999267578125,1347300.0
|
|
2022-11-30,175.83999633789062,176.66000366210938,162.61000061035156,165.07000732421875,3654000.0
|
|
2022-12-01,173.44000244140625,178.07000732421875,173.1300048828125,177.5500030517578,2083000.0
|
|
2022-12-02,171.05999755859375,171.1999969482422,167.32000732421875,169.1699981689453,1620000.0
|
|
2022-12-05,168.3699951171875,170.3000030517578,166.5399932861328,169.80999755859375,1208100.0
|
|
2022-12-06,163.0800018310547,167.8699951171875,161.13999938964844,166.66000366210938,1904000.0
|
|
2022-12-07,163.9499969482422,164.30999755859375,160.0,161.4499969482422,1427200.0
|
|
2022-12-08,171.47000122070312,171.8699951171875,163.52999877929688,164.64999389648438,2520300.0
|
|
2022-12-09,169.72000122070312,172.8699951171875,168.39999389648438,169.7100067138672,1962000.0
|
|
2022-12-12,173.07000732421875,173.27999877929688,169.10000610351562,169.88999938964844,2048400.0
|
|
2022-12-13,174.30999755859375,180.5800018310547,171.2899932861328,180.5800018310547,3081300.0
|
|
2022-12-14,171.57000732421875,175.36000061035156,169.0,173.22999572753906,1968700.0
|
|
2022-12-15,165.16000366210938,169.64999389648438,164.58999633789062,168.25999450683594,2570300.0
|
|
2022-12-16,163.72000122070312,165.42999267578125,161.66000366210938,164.35000610351562,3696400.0
|
|
2022-12-19,160.27000427246094,164.3300018310547,158.52999877929688,164.2899932861328,1418200.0
|
|
2022-12-20,159.50999450683594,161.22000122070312,157.05999755859375,157.99000549316406,1101400.0
|
|
2022-12-21,163.42999267578125,163.83999633789062,160.00999450683594,160.8699951171875,1737500.0
|
|
2022-12-22,157.50999450683594,161.00999450683594,153.9600067138672,159.86000061035156,2759100.0
|
|
2022-12-23,157.6699981689453,157.82000732421875,154.1999969482422,156.2100067138672,1212300.0
|
|
2022-12-27,153.77999877929688,155.55999755859375,153.24000549316406,155.5500030517578,1374900.0
|
|
2022-12-28,151.6999969482422,154.85000610351562,150.89999389648438,152.89999389648438,1433300.0
|
|
2022-12-29,158.1199951171875,159.6999969482422,153.49000549316406,154.83999633789062,2016600.0
|
|
2022-12-30,158.02999877929688,158.17999267578125,154.07000732421875,155.52999877929688,1021000.0
|
|
2023-01-03,155.0500030517578,160.4499969482422,153.11000061035156,159.77999877929688,1900300.0
|
|
2023-01-04,157.9600067138672,160.36000061035156,156.10000610351562,158.27999877929688,1678400.0
|
|
2023-01-05,153.50999450683594,157.25999450683594,153.10000610351562,156.10000610351562,1692400.0
|
|
2023-01-06,159.6300048828125,160.1699981689453,153.88999938964844,155.85000610351562,2063200.0
|
|
2023-01-09,160.97000122070312,164.4499969482422,160.0399932861328,162.2899932861328,1834400.0
|
|
2023-01-10,166.07000732421875,166.25,161.97999572753906,163.5500030517578,2219700.0
|
|
2023-01-11,168.72999572753906,168.8800048828125,165.22999572753906,166.66000366210938,2019200.0
|
|
2023-01-12,170.2100067138672,171.8699951171875,167.38999938964844,170.08999633789062,1705000.0
|
|
2023-01-13,171.82000732421875,171.9499969482422,168.22000122070312,168.6199951171875,2006400.0
|
|
2023-01-17,170.3300018310547,170.77999877929688,167.7899932861328,170.7100067138672,1991000.0
|
|
2023-01-18,170.67999267578125,175.3000030517578,170.5399932861328,172.4199981689453,1565800.0
|
|
2023-01-19,165.0,169.25999450683594,164.86000061035156,168.8000030517578,2163200.0
|
|
2023-01-20,168.5,168.67999267578125,164.25999450683594,166.5500030517578,2322300.0
|
|
2023-01-23,173.02999877929688,175.75,168.50999450683594,169.22999572753906,3386200.0
|
|
2023-01-24,173.1699981689453,174.25999450683594,169.49000549316406,170.9499969482422,1627000.0
|
|
2023-01-25,174.10000610351562,174.3800048828125,168.97999572753906,170.83999633789062,1328500.0
|
|
2023-01-26,180.02000427246094,180.1999969482422,174.72999572753906,176.6199951171875,2996400.0
|
|
2023-01-27,181.5399932861328,182.94000244140625,177.08999633789062,177.49000549316406,2078900.0
|
|
2023-01-30,179.47999572753906,182.74000549316406,178.83999633789062,179.33999633789062,3948800.0
|
|
2023-01-31,184.30999755859375,185.14999389648438,178.0,182.38999938964844,4265200.0
|
|
2023-02-01,193.94000244140625,196.3000030517578,183.80999755859375,184.07000732421875,4468400.0
|
|
2023-02-02,196.16000366210938,197.7100067138672,192.8300018310547,195.47000122070312,2815900.0
|
|
2023-02-03,190.9499969482422,195.4499969482422,190.75999450683594,192.19000244140625,2654700.0
|
|
2023-02-06,187.3699951171875,190.3000030517578,186.08999633789062,187.91000366210938,2059900.0
|
|
2023-02-07,193.24000549316406,194.5500030517578,188.0,188.24000549316406,2270100.0
|
|
2023-02-08,187.9499969482422,192.14999389648438,187.32000732421875,191.16000366210938,1935600.0
|
|
2023-02-09,189.85000610351562,194.05999755859375,189.02000427246094,191.19000244140625,2010600.0
|
|
2023-02-10,186.47000122070312,188.17999267578125,185.19000244140625,187.88999938964844,1459700.0
|
|
2023-02-13,188.3800048828125,189.25,185.4600067138672,186.97999572753906,1677700.0
|
|
2023-02-14,189.7899932861328,190.4499969482422,185.4499969482422,186.80999755859375,1864700.0
|
|
2023-02-15,193.2899932861328,193.5500030517578,188.1699981689453,188.1699981689453,1482400.0
|
|
2023-02-16,191.22999572753906,193.80999755859375,190.39999389648438,190.39999389648438,2173300.0
|
|
2023-02-17,188.4600067138672,191.72000122070312,186.61000061035156,190.7100067138672,2206500.0
|
|
2023-02-21,181.41000366210938,187.19000244140625,181.08999633789062,185.47999572753906,2073800.0
|
|
2023-02-22,177.69000244140625,181.99000549316406,176.72999572753906,180.89999389648438,2205800.0
|
|
2023-02-23,180.99000549316406,181.82000732421875,177.11000061035156,181.27999877929688,2013400.0
|
|
2023-02-24,176.86000061035156,178.05999755859375,175.3699951171875,177.75999450683594,1791500.0
|
|
2023-02-27,177.74000549316406,180.5800018310547,177.42999267578125,180.2100067138672,1165800.0
|
|
2023-02-28,178.47999572753906,180.72000122070312,176.5500030517578,177.55999755859375,1227700.0
|
|
2023-03-01,178.8699951171875,180.6300048828125,177.5500030517578,179.27000427246094,900300.0
|
|
2023-03-02,180.6300048828125,181.22999572753906,174.1699981689453,176.17999267578125,1171500.0
|
|
2023-03-03,182.9600067138672,183.17999267578125,178.7899932861328,181.3800048828125,1285900.0
|
|
2023-03-06,179.94000244140625,184.6699981689453,178.8699951171875,184.00999450683594,1088700.0
|
|
2023-03-07,177.39999389648438,180.80999755859375,176.16000366210938,180.41000366210938,1330900.0
|
|
2023-03-08,182.50999450683594,182.64999389648438,178.3800048828125,178.3800048828125,2072400.0
|
|
2023-03-09,179.8300018310547,185.30999755859375,178.6699981689453,182.91000366210938,1961500.0
|
|
2023-03-10,175.0500030517578,181.97000122070312,174.50999450683594,181.9199981689453,2263000.0
|
|
2023-03-13,174.92999267578125,177.82000732421875,171.3800048828125,173.02000427246094,2225200.0
|
|
2023-03-14,178.82000732421875,179.25999450683594,175.58999633789062,177.27999877929688,2104700.0
|
|
2023-03-15,174.60000610351562,177.1699981689453,171.5500030517578,176.33999633789062,2497500.0
|
|
2023-03-16,179.49000549316406,180.16000366210938,172.16000366210938,173.11000061035156,1886800.0
|
|
2023-03-17,177.2899932861328,180.1999969482422,176.1999969482422,179.5399932861328,2933400.0
|
|
2023-03-20,180.5500030517578,181.13999938964844,176.57000732421875,177.55999755859375,1127800.0
|
|
2023-03-21,180.4600067138672,183.82000732421875,178.0,182.24000549316406,1531800.0
|
|
2023-03-22,176.6199951171875,183.25999450683594,176.47999572753906,180.13999938964844,1858200.0
|
|
2023-03-23,182.0399932861328,184.5,178.08999633789062,178.63999938964844,2225300.0
|
|
2023-03-24,176.5500030517578,181.8000030517578,174.6999969482422,181.4499969482422,2280600.0
|
|
2023-03-27,174.1999969482422,178.88999938964844,173.47000122070312,176.9199981689453,2162800.0
|
|
2023-03-28,173.2100067138672,173.92999267578125,169.91000366210938,173.92999267578125,2318000.0
|
|
2023-03-29,179.0,179.7100067138672,174.61000061035156,176.89999389648438,2398600.0
|
|
2023-03-30,181.6199951171875,184.13999938964844,180.58999633789062,181.39999389648438,2075900.0
|
|
2023-03-31,186.47999572753906,186.82000732421875,180.36000061035156,180.7100067138672,2081200.0
|
|
2023-04-03,181.97999572753906,186.0,180.33999633789062,185.52999877929688,1623900.0
|
|
2023-04-04,176.1199951171875,182.50999450683594,175.72000122070312,182.5,1644200.0
|
|
2023-04-05,173.02000427246094,174.99000549316406,171.3300018310547,174.41000366210938,2191000.0
|
|
2023-04-06,170.10000610351562,172.77000427246094,169.97999572753906,172.10000610351562,1930700.0
|
|
2023-04-10,172.41000366210938,172.52000427246094,168.0500030517578,168.82000732421875,1746500.0
|
|
2023-04-11,171.8800048828125,175.0,171.64999389648438,174.4199981689453,1589000.0
|
|
2023-04-12,170.22000122070312,174.3300018310547,169.77999877929688,173.30999755859375,1726800.0
|
|
2023-04-13,171.9199981689453,173.11000061035156,169.50999450683594,170.3699951171875,1648300.0
|
|
2023-04-14,172.35000610351562,174.77000427246094,170.5,172.13999938964844,1492400.0
|
|
2023-04-17,174.50999450683594,174.72999572753906,170.85000610351562,170.85000610351562,1218400.0
|
|
2023-04-18,175.77999877929688,177.47999572753906,174.5500030517578,176.4199981689453,1369300.0
|
|
2023-04-19,172.7899932861328,174.5800018310547,172.4499969482422,173.52000427246094,1196100.0
|
|
2023-04-20,169.6199951171875,172.41000366210938,163.24000549316406,166.4499969482422,2490700.0
|
|
2023-04-21,169.82000732421875,170.1300048828125,165.5399932861328,169.0,1827400.0
|
|
2023-04-24,169.88999938964844,170.74000549316406,168.4600067138672,169.82000732421875,1066300.0
|
|
2023-04-25,164.5,168.77999877929688,162.30999755859375,168.77999877929688,2611500.0
|
|
2023-04-26,165.35000610351562,167.0399932861328,163.4600067138672,165.0399932861328,1924500.0
|
|
2023-04-27,161.19000244140625,161.86000061035156,155.30999755859375,160.0,4130700.0
|
|
2023-04-28,163.74000549316406,163.82000732421875,159.52999877929688,161.0,2969600.0
|
|
2023-05-01,166.00999450683594,166.4499969482422,163.72999572753906,164.22999572753906,4321900.0
|
|
2023-05-02,171.50999450683594,176.8800048828125,168.75999450683594,173.33999633789062,5403200.0
|
|
2023-05-03,167.55999755859375,172.52000427246094,166.94000244140625,172.25,2363400.0
|
|
2023-05-04,163.7899932861328,167.35000610351562,162.75,166.97999572753906,2363600.0
|
|
2023-05-05,166.82000732421875,167.44000244140625,162.3000030517578,164.74000549316406,2405200.0
|
|
2023-05-08,168.0500030517578,168.35000610351562,165.47000122070312,166.92999267578125,1306500.0
|
|
2023-05-09,165.08999633789062,165.8300018310547,163.27000427246094,165.39999389648438,1963000.0
|
|
2023-05-10,165.1999969482422,168.1999969482422,164.72999572753906,167.5500030517578,1490300.0
|
|
2023-05-11,163.35000610351562,166.16000366210938,161.22999572753906,163.89999389648438,1471000.0
|
|
2023-05-12,164.5500030517578,165.25,162.3800048828125,164.3300018310547,1020200.0
|
|
2023-05-15,167.92999267578125,168.1699981689453,164.0399932861328,164.5500030517578,1448200.0
|
|
2023-05-16,165.88999938964844,168.63999938964844,165.77999877929688,167.2100067138672,1279000.0
|
|
2023-05-17,171.25,171.72999572753906,167.44000244140625,167.8000030517578,2081100.0
|
|
2023-05-18,175.63999938964844,175.8699951171875,172.13999938964844,172.8800048828125,2910600.0
|
|
2023-05-19,174.9600067138672,177.0,174.1199951171875,176.7100067138672,1988000.0
|
|
2023-05-22,177.3699951171875,178.07000732421875,173.5399932861328,174.1999969482422,1485400.0
|
|
2023-05-23,175.05999755859375,177.3699951171875,174.24000549316406,176.32000732421875,1832900.0
|
|
2023-05-24,166.52000427246094,171.6699981689453,165.38999938964844,171.30999755859375,3235200.0
|
|
2023-05-25,171.33999633789062,171.8800048828125,163.25999450683594,165.00999450683594,2833300.0
|
|
2023-05-26,181.17999267578125,182.5800018310547,173.36000061035156,173.9600067138672,3605700.0
|
|
2023-05-30,182.07000732421875,186.5800018310547,180.44000244140625,185.0,2217300.0
|
|
2023-05-31,179.10000610351562,182.07000732421875,177.88999938964844,180.69000244140625,5289800.0
|
|
2023-06-01,181.0,182.9600067138672,176.86000061035156,180.17999267578125,2388900.0
|
|
2023-06-02,181.60000610351562,183.99000549316406,178.6699981689453,183.24000549316406,1547500.0
|
|
2023-06-05,176.55999755859375,181.99000549316406,175.30999755859375,181.8300018310547,1894500.0
|
|
2023-06-06,181.25999450683594,181.8699951171875,174.66000366210938,175.4600067138672,1688100.0
|
|
2023-06-07,186.4499969482422,189.9199981689453,182.19000244140625,182.5,2225600.0
|
|
2023-06-08,187.4600067138672,188.82000732421875,186.22999572753906,187.24000549316406,1622000.0
|
|
2023-06-09,185.0,190.17999267578125,184.27000427246094,189.10000610351562,2013000.0
|
|
2023-06-12,189.35000610351562,189.72000122070312,185.1199951171875,187.0,2831400.0
|
|
2023-06-13,196.44000244140625,197.80999755859375,190.00999450683594,190.1999969482422,3564400.0
|
|
2023-06-14,195.69000244140625,199.5500030517578,194.10000610351562,195.94000244140625,3289500.0
|
|
2023-06-15,195.75,197.05999755859375,192.42999267578125,192.9199981689453,2454600.0
|
|
2023-06-16,197.85000610351562,199.17999267578125,195.49000549316406,198.1999969482422,4520100.0
|
|
2023-06-20,195.39999389648438,197.91000366210938,193.27000427246094,195.30999755859375,2022100.0
|
|
2023-06-21,193.27999877929688,195.82000732421875,192.74000549316406,194.24000549316406,2077200.0
|
|
2023-06-22,194.64999389648438,195.5800018310547,190.50999450683594,191.39999389648438,1473300.0
|
|
2023-06-23,188.69000244140625,191.92999267578125,188.5,190.5,1886400.0
|
|
2023-06-26,192.1999969482422,195.25999450683594,189.52999877929688,189.99000549316406,1438500.0
|
|
2023-06-27,200.32000732421875,200.5,190.75999450683594,192.0,2192500.0
|
|
2023-06-28,197.55999755859375,199.82000732421875,196.39999389648438,196.89999389648438,1511500.0
|
|
2023-06-29,199.75999450683594,200.49000549316406,195.1300048828125,197.5399932861328,1613300.0
|
|
2023-06-30,204.67999267578125,205.97999572753906,200.9499969482422,202.89999389648438,2521500.0
|
|
2023-07-03,207.1300048828125,208.6300048828125,203.60000610351562,205.5399932861328,1089200.0
|
|
2023-07-05,203.6699981689453,206.69000244140625,202.60000610351562,205.0,2368400.0
|
|
2023-07-06,204.3699951171875,204.63999938964844,200.02999877929688,200.47999572753906,2721300.0
|
|
2023-07-07,204.05999755859375,207.66000366210938,203.52999877929688,203.52999877929688,1847800.0
|
|
2023-07-10,210.4199981689453,211.07000732421875,205.86000061035156,206.14999389648438,3146400.0
|
|
2023-07-11,210.9499969482422,211.49000549316406,207.8699951171875,210.8000030517578,1588300.0
|
|
2023-07-12,211.86000061035156,214.8000030517578,210.60000610351562,214.25,2568100.0
|
|
2023-07-13,216.52000427246094,216.8300018310547,212.38999938964844,212.52000427246094,2061300.0
|
|
2023-07-14,212.5399932861328,216.67999267578125,211.36000061035156,215.6999969482422,1971000.0
|
|
2023-07-17,219.6199951171875,221.25,211.9600067138672,212.5399932861328,2474900.0
|
|
2023-07-18,223.66000366210938,224.39999389648438,218.3800048828125,218.86000061035156,2130700.0
|
|
2023-07-19,220.27999877929688,224.32000732421875,220.19000244140625,223.07000732421875,2207400.0
|
|
2023-07-20,211.9499969482422,218.61000061035156,210.39999389648438,216.77999877929688,3362000.0
|
|
2023-07-21,213.3000030517578,216.3300018310547,213.16000366210938,214.14999389648438,5323900.0
|
|
2023-07-24,210.8800048828125,214.55999755859375,210.1199951171875,212.97000122070312,4983500.0
|
|
2023-07-25,219.88999938964844,222.16000366210938,216.47999572753906,219.0,3839200.0
|
|
2023-07-26,218.47999572753906,220.57000732421875,215.6999969482422,217.97999572753906,2204200.0
|
|
2023-07-27,221.7899932861328,225.57000732421875,219.1199951171875,223.22999572753906,3403400.0
|
|
2023-07-28,223.30999755859375,225.44000244140625,220.6300048828125,225.30999755859375,1994200.0
|
|
2023-07-31,222.97999572753906,225.1999969482422,222.05999755859375,223.39999389648438,1494900.0
|
|
2023-08-01,223.47999572753906,224.32000732421875,221.0,221.41000366210938,1308700.0
|
|
2023-08-02,216.39999389648438,220.35000610351562,215.94000244140625,220.0800018310547,3372000.0
|
|
2023-08-03,215.9499969482422,217.74000549316406,211.77999877929688,213.02999877929688,2484300.0
|
|
2023-08-04,213.6999969482422,215.63999938964844,209.4199981689453,210.38999938964844,2888600.0
|
|
2023-08-07,218.72999572753906,218.9199981689453,214.00999450683594,216.0,1524200.0
|
|
2023-08-08,216.88999938964844,217.5,213.25999450683594,215.0,1862400.0
|
|
2023-08-09,214.3699951171875,218.67999267578125,214.1300048828125,217.3800048828125,2069400.0
|
|
2023-08-10,211.97999572753906,218.61000061035156,210.97000122070312,217.6999969482422,1750600.0
|
|
2023-08-11,204.1999969482422,209.22000122070312,202.91000366210938,209.22000122070312,2703800.0
|
|
2023-08-14,207.25,207.35000610351562,202.55999755859375,203.10000610351562,1757300.0
|
|
2023-08-15,201.74000549316406,205.47999572753906,200.85000610351562,205.07000732421875,1944000.0
|
|
2023-08-16,196.74000549316406,202.9600067138672,195.7899932861328,202.4199981689453,2400400.0
|
|
2023-08-17,194.52999877929688,198.25,193.61000061035156,197.80999755859375,1970200.0
|
|
2023-08-18,196.57000732421875,197.7899932861328,192.39999389648438,192.5500030517578,1989300.0
|
|
2023-08-21,201.6199951171875,202.5500030517578,196.57000732421875,196.57000732421875,1946300.0
|
|
2023-08-22,199.66000366210938,204.2899932861328,198.55999755859375,203.75,1428500.0
|
|
2023-08-23,201.10000610351562,202.27999877929688,193.5,193.5,2256800.0
|
|
2023-08-24,193.82000732421875,203.2899932861328,193.22999572753906,203.27000427246094,2888100.0
|
|
2023-08-25,196.1999969482422,196.88999938964844,193.08999633789062,194.80999755859375,2358800.0
|
|
2023-08-28,199.22999572753906,200.80999755859375,197.50999450683594,197.50999450683594,1456600.0
|
|
2023-08-29,205.16000366210938,205.9600067138672,197.25,197.25,1683400.0
|
|
2023-08-30,205.8800048828125,206.2899932861328,202.3699951171875,204.9499969482422,1962200.0
|
|
2023-08-31,205.72000122070312,207.8000030517578,203.38999938964844,205.27000427246094,3461000.0
|
|
2023-09-01,209.9600067138672,210.16000366210938,205.32000732421875,207.4199981689453,1583400.0
|
|
2023-09-05,207.57000732421875,210.57000732421875,207.3300018310547,208.8699951171875,1443500.0
|
|
2023-09-06,207.7899932861328,209.94000244140625,205.47999572753906,207.13999938964844,1582900.0
|
|
2023-09-07,204.00999450683594,205.27000427246094,202.11000061035156,203.7899932861328,1847200.0
|
|
2023-09-08,203.0500030517578,205.5,201.91000366210938,204.00999450683594,1220100.0
|
|
2023-09-11,203.5,205.10000610351562,200.74000549316406,204.86000061035156,1101800.0
|
|
2023-09-12,199.5,204.2100067138672,199.32000732421875,200.8300018310547,1301700.0
|
|
2023-09-13,200.39999389648438,204.27000427246094,199.14999389648438,199.14999389648438,1897600.0
|
|
2023-09-14,202.69000244140625,203.4199981689453,198.9199981689453,202.5399932861328,1293900.0
|
|
2023-09-15,197.3800048828125,202.38999938964844,196.33999633789062,201.8300018310547,4381800.0
|
|
2023-09-18,199.2899932861328,199.7899932861328,196.52000427246094,196.86000061035156,1483800.0
|
|
2023-09-19,199.13999938964844,199.5800018310547,196.3699951171875,198.7100067138672,1307800.0
|
|
2023-09-20,194.9600067138672,201.4499969482422,194.74000549316406,200.38999938964844,1131700.0
|
|
2023-09-21,194.0,196.2100067138672,193.0399932861328,193.5399932861328,1711800.0
|
|
2023-09-22,196.7899932861328,198.9600067138672,194.50999450683594,195.5399932861328,1523200.0
|
|
2023-09-25,198.1199951171875,198.27000427246094,194.6999969482422,195.57000732421875,1045400.0
|
|
2023-09-26,194.99000549316406,197.52999877929688,194.05999755859375,197.0,1538600.0
|
|
2023-09-27,196.6999969482422,198.27000427246094,194.1300048828125,197.02999877929688,1156400.0
|
|
2023-09-28,200.52999877929688,202.75,196.1199951171875,197.08999633789062,1198200.0
|
|
2023-09-29,199.9199981689453,203.39999389648438,198.75999450683594,202.77000427246094,1170500.0
|
|
2023-10-02,200.19000244140625,202.4499969482422,197.52000427246094,200.77999877929688,1227700.0
|
|
2023-10-03,195.1999969482422,201.47999572753906,194.08999633789062,197.89999389648438,2468300.0
|
|
2023-10-04,198.19000244140625,198.85000610351562,194.5800018310547,195.77000427246094,1610000.0
|
|
2023-10-05,195.4499969482422,199.10000610351562,192.85000610351562,198.38999938964844,1415800.0
|
|
2023-10-06,199.02000427246094,200.7899932861328,192.13999938964844,194.1999969482422,1837400.0
|
|
2023-10-09,198.1199951171875,198.89999389648438,194.5,196.77000427246094,860100.0
|
|
2023-10-10,201.75,204.0,198.22000122070312,198.86000061035156,1216700.0
|
|
2023-10-11,203.4600067138672,204.89999389648438,201.60000610351562,201.83999633789062,1646200.0
|
|
2023-10-12,202.36000061035156,206.13999938964844,200.5,204.33999633789062,2120800.0
|
|
2023-10-13,194.5,202.50999450683594,193.22000122070312,202.3699951171875,2439100.0
|
|
2023-10-16,199.77999877929688,200.25,195.00999450683594,195.77000427246094,1963800.0
|
|
2023-10-17,197.72000122070312,200.24000549316406,194.4600067138672,197.32000732421875,1274900.0
|
|
2023-10-18,193.1999969482422,195.6199951171875,190.60000610351562,194.5,1908700.0
|
|
2023-10-19,187.92999267578125,194.0500030517578,187.10000610351562,193.80999755859375,3027800.0
|
|
2023-10-20,185.75999450683594,188.52999877929688,184.39999389648438,187.6199951171875,2155000.0
|
|
2023-10-23,182.35000610351562,186.07000732421875,181.1699981689453,183.91000366210938,1700500.0
|
|
2023-10-24,183.61000061035156,184.42999267578125,180.8800048828125,182.9199981689453,2337300.0
|
|
2023-10-25,175.94000244140625,181.39999389648438,175.2100067138672,180.72000122070312,2923600.0
|
|
2023-10-26,179.55999755859375,185.2899932861328,177.39999389648438,178.49000549316406,3048600.0
|
|
2023-10-27,179.1300048828125,181.9600067138672,177.5500030517578,181.00999450683594,1448100.0
|
|
2023-10-30,170.17999267578125,173.0,167.2100067138672,172.39999389648438,4475200.0
|
|
2023-10-31,172.42999267578125,172.86000061035156,167.92999267578125,170.7899932861328,2588800.0
|
|
2023-11-01,172.52000427246094,172.67999267578125,167.5,171.57000732421875,2889100.0
|
|
2023-11-02,177.58999633789062,178.36000061035156,173.30999755859375,175.0,2472700.0
|
|
2023-11-03,181.5500030517578,183.75,178.92999267578125,179.8300018310547,3689500.0
|
|
2023-11-06,182.8000030517578,184.4199981689453,180.44000244140625,182.5,4400000.0
|
|
2023-11-07,185.8000030517578,191.49000549316406,178.19000244140625,178.25,4285000.0
|
|
2023-11-08,183.35000610351562,184.66000366210938,180.11000061035156,180.5,2521700.0
|
|
2023-11-09,180.3300018310547,184.5500030517578,179.63999938964844,184.41000366210938,2662100.0
|
|
2023-11-10,186.6699981689453,187.83999633789062,180.72999572753906,183.25999450683594,3055900.0
|
|
2023-11-13,184.83999633789062,185.3800048828125,181.9600067138672,185.0,1845400.0
|
|
2023-11-14,194.88999938964844,195.8000030517578,190.1699981689453,191.02000427246094,2876700.0
|
|
2023-11-15,200.75,202.64999389648438,196.42999267578125,196.42999267578125,2807500.0
|
|
2023-11-16,200.8000030517578,203.07000732421875,199.61000061035156,200.3800048828125,2333200.0
|
|
2023-11-17,200.94000244140625,202.1999969482422,199.0,200.92999267578125,1658800.0
|
|
2023-11-20,203.33999633789062,204.77999877929688,200.7899932861328,201.0,2086600.0
|
|
2023-11-21,200.44000244140625,202.42999267578125,198.5,202.0,2312900.0
|
|
2023-11-22,199.5800018310547,204.97999572753906,199.27000427246094,201.8800048828125,1501100.0
|
|
2023-11-24,200.1199951171875,200.77999877929688,198.47999572753906,199.02999877929688,835000.0
|
|
2023-11-27,199.66000366210938,201.02999877929688,198.0,199.0500030517578,1023200.0
|
|
2023-11-28,200.02999877929688,201.8800048828125,198.36000061035156,200.0,1263500.0
|
|
2023-11-29,204.3300018310547,207.8000030517578,202.25,203.74000549316406,2149200.0
|
|
2023-11-30,204.0800018310547,205.52000427246094,201.75999450683594,205.17999267578125,2269500.0
|
|
2023-12-01,205.67999267578125,206.5399932861328,202.42999267578125,204.0,1363000.0
|
|
2023-12-04,206.27999877929688,206.49000549316406,203.41000366210938,204.05999755859375,1638500.0
|
|
2023-12-05,205.8300018310547,206.35000610351562,202.67999267578125,204.57000732421875,1936900.0
|
|
2023-12-06,205.9199981689453,210.33999633789062,205.3800048828125,208.5399932861328,2052500.0
|
|
2023-12-07,211.6999969482422,213.14999389648438,206.82000732421875,207.8000030517578,2487800.0
|
|
2023-12-08,215.5500030517578,217.22999572753906,210.8000030517578,211.42999267578125,2609700.0
|
|
2023-12-11,220.5500030517578,221.89999389648438,215.9600067138672,216.42999267578125,2936800.0
|
|
2023-12-12,219.1300048828125,221.7100067138672,218.75999450683594,219.61000061035156,1847200.0
|
|
2023-12-13,221.3300018310547,223.05999755859375,217.52999877929688,219.30999755859375,2001600.0
|
|
2023-12-14,232.67999267578125,233.25,223.0,223.80999755859375,3894400.0
|
|
2023-12-15,232.92999267578125,238.27000427246094,232.8000030517578,235.1699981689453,3936700.0
|
|
2023-12-18,229.3300018310547,233.86000061035156,227.27000427246094,233.1999969482422,2531800.0
|
|
2023-12-19,229.3800048828125,231.27999877929688,228.6199951171875,230.41000366210938,1722300.0
|
|
2023-12-20,222.89999389648438,229.9499969482422,222.67999267578125,228.55999755859375,2483900.0
|
|
2023-12-21,229.25,229.8699951171875,226.52000427246094,226.97000122070312,1905500.0
|
|
2023-12-22,228.9499969482422,232.14999389648438,227.77000427246094,230.89999389648438,1033500.0
|
|
2023-12-26,231.9499969482422,233.27999877929688,229.3699951171875,230.0,1159900.0
|
|
2023-12-27,232.10000610351562,233.89999389648438,230.64999389648438,232.83999633789062,919200.0
|
|
2023-12-28,231.07000732421875,233.3699951171875,230.63999938964844,233.1699981689453,946400.0
|
|
2023-12-29,229.67999267578125,231.9600067138672,227.72999572753906,231.07000732421875,1105200.0
|
|
2024-01-02,221.17999267578125,227.25999450683594,218.57000732421875,227.25999450683594,2668500.0
|
|
2024-01-03,216.0800018310547,218.25,214.0800018310547,217.5800018310547,1923900.0
|
|
2024-01-04,207.75999450683594,210.5399932861328,204.1199951171875,204.30999755859375,3880700.0
|
|
2024-01-05,205.72000122070312,208.9600067138672,204.66000366210938,207.99000549316406,2245300.0
|
|
2024-01-08,212.1699981689453,213.02999877929688,207.25999450683594,207.3000030517578,1923600.0
|
|
2024-01-09,211.7100067138672,213.07000732421875,207.72000122070312,208.1300048828125,2023300.0
|
|
2024-01-10,211.2899932861328,212.50999450683594,207.17999267578125,211.86000061035156,1759400.0
|
|
2024-01-11,211.49000549316406,212.49000549316406,207.30999755859375,210.99000549316406,2138900.0
|
|
2024-01-12,209.11000061035156,212.2100067138672,207.57000732421875,211.3000030517578,1247700.0
|
|
2024-01-16,208.99000549316406,211.72000122070312,206.30999755859375,210.69000244140625,1749600.0
|
|
2024-01-17,205.47999572753906,206.0,201.5800018310547,205.92999267578125,2146700.0
|
|
2024-01-18,211.61000061035156,212.67999267578125,208.9600067138672,210.7100067138672,3148700.0
|
|
2024-01-19,218.36000061035156,219.4499969482422,212.4600067138672,213.33999633789062,2749800.0
|
|
2024-01-22,218.83999633789062,223.0,217.35000610351562,219.6300048828125,2445200.0
|
|
2024-01-23,223.92999267578125,224.8699951171875,219.4499969482422,220.35000610351562,2485100.0
|
|
2024-01-24,221.69000244140625,224.8699951171875,219.64999389648438,222.72999572753906,2798800.0
|
|
2024-01-25,219.41000366210938,223.88999938964844,217.8300018310547,222.99000549316406,2552700.0
|
|
2024-01-26,215.1199951171875,218.9499969482422,214.36000061035156,218.1199951171875,2424400.0
|
|
2024-01-29,217.47000122070312,217.57000732421875,213.2899932861328,216.92999267578125,1828000.0
|
|
2024-01-30,215.1699981689453,217.25,214.22999572753906,215.5500030517578,1708200.0
|
|
2024-01-31,210.57000732421875,215.32000732421875,209.75,212.8800048828125,3150700.0
|
|
2024-02-01,213.00999450683594,214.0399932861328,209.44000244140625,211.69000244140625,1968600.0
|
|
2024-02-02,214.99000549316406,215.55999755859375,209.86000061035156,210.16000366210938,2135900.0
|
|
2024-02-05,221.02000427246094,223.4199981689453,218.0,218.36000061035156,4119400.0
|
|
2024-02-06,223.0,225.4199981689453,218.83999633789062,220.97999572753906,3949300.0
|
|
2024-02-07,221.3699951171875,225.0,218.61000061035156,225.0,2789000.0
|
|
2024-02-08,227.8300018310547,228.85000610351562,221.44000244140625,221.44000244140625,2815200.0
|
|
2024-02-09,233.5500030517578,233.66000366210938,228.3300018310547,229.8699951171875,2621400.0
|
|
2024-02-12,236.67999267578125,241.25999450683594,233.10000610351562,234.0,2787800.0
|
|
2024-02-13,232.07000732421875,234.22999572753906,228.10000610351562,230.10000610351562,2723700.0
|
|
2024-02-14,233.9600067138672,235.4600067138672,232.42999267578125,233.9600067138672,1824900.0
|
|
2024-02-15,234.49000549316406,238.1300048828125,234.02999877929688,235.4199981689453,2078400.0
|
|
2024-02-16,232.16000366210938,236.69000244140625,231.3000030517578,234.5,1476100.0
|
|
2024-02-20,231.35000610351562,232.1999969482422,227.30999755859375,230.0,2140300.0
|
|
2024-02-21,235.32000732421875,235.35000610351562,229.6699981689453,230.02000427246094,1641100.0
|
|
2024-02-22,239.5,242.39999389648438,237.11000061035156,241.47000122070312,3173300.0
|
|
2024-02-23,238.85000610351562,241.3300018310547,237.5,240.82000732421875,1817800.0
|
|
2024-02-26,243.7899932861328,245.0,240.14999389648438,240.36000061035156,1596000.0
|
|
2024-02-27,245.72999572753906,252.8300018310547,245.0,245.8800048828125,2438300.0
|
|
2024-02-28,243.97999572753906,245.8699951171875,242.0,243.11000061035156,1489200.0
|
|
2024-02-29,249.72999572753906,250.3000030517578,245.66000366210938,247.94000244140625,3374700.0
|
|
2024-03-01,257.510009765625,259.0799865722656,250.2899932861328,251.8800048828125,2444700.0
|
|
2024-03-04,254.3000030517578,259.489990234375,253.72999572753906,259.489990234375,2667600.0
|
|
2024-03-05,248.4600067138672,254.27999877929688,246.7899932861328,251.7100067138672,2319800.0
|
|
2024-03-06,251.25,255.36000061035156,250.33999633789062,252.07000732421875,2527800.0
|
|
2024-03-07,259.0400085449219,264.260009765625,253.1699981689453,253.72000122070312,2942200.0
|
|
2024-03-08,252.02999877929688,262.9100036621094,251.7899932861328,259.9200134277344,2481100.0
|
|
2024-03-11,253.2899932861328,254.30999755859375,249.72000122070312,250.6300048828125,2020500.0
|
|
2024-03-12,257.4599914550781,257.989990234375,251.72999572753906,256.19000244140625,2104300.0
|
|
2024-03-13,250.97999572753906,254.35000610351562,250.16000366210938,253.69000244140625,2457700.0
|
|
2024-03-14,243.72999572753906,251.35000610351562,241.32000732421875,250.35000610351562,3520100.0
|
|
2024-03-15,237.5399932861328,239.30999755859375,233.0,234.49000549316406,5827300.0
|
|
2024-03-18,236.6199951171875,241.99000549316406,236.30999755859375,240.1699981689453,2236700.0
|
|
2024-03-19,236.3800048828125,238.14999389648438,233.5399932861328,234.91000366210938,2172300.0
|
|
2024-03-20,241.27000427246094,241.74000549316406,234.5500030517578,235.5800018310547,2102500.0
|
|
2024-03-21,246.11000061035156,249.97999572753906,244.55999755859375,246.64999389648438,2926600.0
|
|
2024-03-22,244.3300018310547,247.17999267578125,243.32000732421875,244.35000610351562,2236400.0
|
|
2024-03-25,240.33999633789062,242.52000427246094,238.61000061035156,240.89999389648438,1703500.0
|
|
2024-03-26,239.05999755859375,243.3300018310547,238.7899932861328,242.19000244140625,1443100.0
|
|
2024-03-27,245.44000244140625,246.13999938964844,240.47999572753906,242.25,1631200.0
|
|
2024-03-28,247.77000427246094,248.30999755859375,245.0,245.88999938964844,1731400.0
|
|
2024-04-01,246.27999877929688,251.8699951171875,244.83999633789062,248.3800048828125,1478200.0
|
|
2024-04-02,240.77000427246094,243.82000732421875,239.60000610351562,243.82000732421875,1607900.0
|
|
2024-04-03,243.8800048828125,244.30999755859375,238.0,239.08999633789062,1061600.0
|
|
2024-04-04,239.1699981689453,248.08999633789062,237.97000122070312,247.22999572753906,2501000.0
|
|
2024-04-05,241.00999450683594,241.52000427246094,238.85000610351562,240.25,1617400.0
|
|
2024-04-08,244.9199981689453,246.2100067138672,241.9199981689453,242.14999389648438,1188100.0
|
|
2024-04-09,251.8300018310547,251.9600067138672,246.3699951171875,247.2100067138672,1708500.0
|
|
2024-04-10,241.0800018310547,248.50999450683594,240.1999969482422,246.72999572753906,2028200.0
|
|
2024-04-11,244.3300018310547,244.89999389648438,240.52000427246094,242.85000610351562,1736500.0
|
|
2024-04-12,233.61000061035156,240.88999938964844,232.75999450683594,239.6199951171875,2596400.0
|
|
2024-04-15,230.11000061035156,237.5,228.38999938964844,237.49000549316406,2304200.0
|
|
2024-04-16,230.67999267578125,232.5500030517578,227.97999572753906,231.6199951171875,1652700.0
|
|
2024-04-17,226.9199981689453,231.4600067138672,225.83999633789062,231.07000732421875,1970900.0
|
|
2024-04-18,219.35000610351562,223.3800048828125,217.35000610351562,222.0,3494900.0
|
|
2024-04-19,215.1199951171875,220.33999633789062,213.02000427246094,219.35000610351562,2692600.0
|
|
2024-04-22,218.66000366210938,220.1999969482422,214.3300018310547,218.6699981689453,2230200.0
|
|
2024-04-23,225.61000061035156,226.88999938964844,218.85000610351562,219.02000427246094,3024100.0
|
|
2024-04-24,235.0399932861328,237.69000244140625,232.32000732421875,235.4600067138672,3810700.0
|
|
2024-04-25,238.0800018310547,239.58999633789062,233.75,236.86000061035156,2052400.0
|
|
2024-04-26,242.6999969482422,244.2899932861328,236.38999938964844,236.9499969482422,2059400.0
|
|
2024-04-29,247.1300048828125,247.94000244140625,242.1300048828125,242.75,2976300.0
|
|
2024-04-30,256.19000244140625,261.1499938964844,250.50999450683594,257.7200012207031,4800100.0
|
|
2024-05-01,249.42999267578125,258.2099914550781,246.5500030517578,253.35000610351562,3538400.0
|
|
2024-05-02,254.25999450683594,255.38999938964844,245.1999969482422,253.44000244140625,2317200.0
|
|
2024-05-03,257.8500061035156,262.1099853515625,257.1099853515625,261.0,2513200.0
|
|
2024-05-06,259.6300048828125,260.489990234375,256.6700134277344,259.260009765625,2213600.0
|
|
2024-05-07,258.6499938964844,262.0,258.3299865722656,260.57000732421875,1605300.0
|
|
2024-05-08,260.2099914550781,260.2900085449219,255.5800018310547,255.5800018310547,1636500.0
|
|
2024-05-09,260.79998779296875,261.8800048828125,258.0799865722656,260.510009765625,1777800.0
|
|
2024-05-10,261.7300109863281,264.0,260.17999267578125,262.5,1072300.0
|
|
2024-05-13,263.92999267578125,266.6300048828125,263.0,263.989990234375,1395200.0
|
|
2024-05-14,267.6600036621094,268.42999267578125,263.94000244140625,264.70001220703125,1618400.0
|
|
2024-05-15,272.0,272.2900085449219,267.75,270.1600036621094,2231500.0
|
|
2024-05-16,269.6099853515625,273.3699951171875,269.54998779296875,271.1000061035156,1550100.0
|
|
2024-05-17,267.7200012207031,270.17999267578125,265.760009765625,269.7200012207031,1344600.0
|
|
2024-05-20,273.57000732421875,274.5199890136719,267.5299987792969,267.989990234375,1271500.0
|
|
2024-05-21,274.4200134277344,275.489990234375,268.1700134277344,269.260009765625,1156000.0
|
|
2024-05-22,278.8299865722656,280.239990234375,275.239990234375,277.0,2185500.0
|
|
2024-05-23,272.7200012207031,279.8800048828125,269.67999267578125,279.8800048828125,2327100.0
|
|
2024-05-24,277.1700134277344,280.7699890136719,275.54998779296875,278.3299865722656,1319900.0
|
|
2024-05-28,279.6300048828125,282.2200012207031,276.1199951171875,276.54998779296875,1503600.0
|
|
2024-05-29,273.8299865722656,277.19000244140625,273.3999938964844,274.44000244140625,1696200.0
|
|
2024-05-30,271.42999267578125,274.2900085449219,270.2300109863281,271.4200134277344,1785300.0
|
|
2024-05-31,272.1000061035156,273.8999938964844,264.2200012207031,271.8299865722656,3065100.0
|
|
2024-06-03,269.94000244140625,277.5199890136719,265.1099853515625,275.6199951171875,1273300.0
|
|
2024-06-04,266.29998779296875,271.239990234375,265.6400146484375,267.4700012207031,1783800.0
|
|
2024-06-05,275.70001220703125,276.0799865722656,268.7699890136719,270.05999755859375,1692900.0
|
|
2024-06-06,272.010009765625,275.1700134277344,271.5199890136719,274.6300048828125,1438300.0
|
|
2024-06-07,271.8900146484375,277.0,270.79998779296875,272.7900085449219,1211300.0
|
|
2024-06-10,276.8500061035156,277.32000732421875,268.04998779296875,268.1700134277344,1354000.0
|
|
2024-06-11,277.92999267578125,278.3599853515625,271.8699951171875,276.7900085449219,1123000.0
|
|
2024-06-12,282.989990234375,286.8699951171875,279.5899963378906,282.0,1653600.0
|
|
2024-06-13,275.4700012207031,279.42999267578125,272.0,272.04998779296875,1382700.0
|
|
2024-06-14,268.8500061035156,272.4100036621094,266.2699890136719,270.0,1680300.0
|
|
2024-06-17,271.260009765625,271.6400146484375,264.1499938964844,268.45001220703125,1702700.0
|
|
2024-06-18,271.3999938964844,273.2200012207031,269.3599853515625,270.7799987792969,1649900.0
|
|
2024-06-20,264.67999267578125,270.32000732421875,263.260009765625,269.6099853515625,3003900.0
|
|
2024-06-21,271.0299987792969,271.7099914550781,264.8399963378906,266.42999267578125,4027500.0
|
|
2024-06-24,267.2699890136719,271.7699890136719,266.55999755859375,268.9800109863281,1680600.0
|
|
2024-06-25,269.9200134277344,271.3500061035156,266.67999267578125,270.30999755859375,1460700.0
|
|
2024-06-26,268.1700134277344,270.8599853515625,265.82000732421875,269.0,1693200.0
|
|
2024-06-27,265.010009765625,269.7300109863281,264.4100036621094,268.2099914550781,1489100.0
|
|
2024-06-28,269.0899963378906,273.8299865722656,265.8800048828125,267.44000244140625,2228000.0
|
|
2024-07-01,265.6700134277344,269.7799987792969,262.5299987792969,269.1199951171875,1723900.0
|
|
2024-07-02,272.0400085449219,272.239990234375,265.510009765625,265.6700134277344,1421300.0
|
|
2024-07-03,272.2900085449219,274.5899963378906,268.3999938964844,272.3800048828125,1084500.0
|
|
2024-07-05,273.5400085449219,275.5,269.79998779296875,275.489990234375,1237700.0
|
|
2024-07-08,277.2200012207031,277.79998779296875,274.1600036621094,274.3599853515625,1007000.0
|
|
2024-07-09,274.9100036621094,278.1400146484375,273.17999267578125,277.25,1072400.0
|
|
2024-07-10,282.3699951171875,282.75,275.0799865722656,277.0799865722656,1233300.0
|
|
2024-07-11,274.5799865722656,284.989990234375,274.4599914550781,283.510009765625,2095600.0
|
|
2024-07-12,280.19000244140625,283.92999267578125,275.739990234375,277.80999755859375,1558800.0
|
|
2024-07-15,282.7699890136719,286.0899963378906,280.0,281.8699951171875,1431400.0
|
|
2024-07-16,290.7799987792969,291.4700012207031,283.260009765625,285.3900146484375,1356700.0
|
|
2024-07-17,276.2900085449219,296.0799865722656,275.9700012207031,284.55999755859375,4527100.0
|
|
2024-07-18,279.2699890136719,285.54998779296875,276.04998779296875,279.92999267578125,2209000.0
|
|
2024-07-19,269.2900085449219,279.8900146484375,268.1000061035156,279.0199890136719,2403200.0
|
|
2024-07-22,283.80999755859375,284.75,271.0199890136719,275.8599853515625,4005400.0
|
|
2024-07-23,262.29998779296875,269.6300048828125,255.14999389648438,260.7900085449219,6654300.0
|
|
2024-07-24,254.39999389648438,262.5799865722656,254.2100067138672,260.7699890136719,4060900.0
|
|
2024-07-25,247.50999450683594,255.4600067138672,245.4199981689453,250.36000061035156,4244300.0
|
|
2024-07-26,253.6199951171875,256.2300109863281,250.5800018310547,251.58999633789062,2111100.0
|
|
2024-07-29,255.80999755859375,262.239990234375,254.30999755859375,257.25,2421500.0
|
|
2024-07-30,251.67999267578125,258.4599914550781,250.36000061035156,258.4599914550781,2478000.0
|
|
2024-07-31,263.1600036621094,264.5400085449219,255.19000244140625,258.8399963378906,3232300.0
|
|
2024-08-01,243.6199951171875,260.6099853515625,241.39999389648438,258.010009765625,4006600.0
|
|
2024-08-02,237.75,238.91000366210938,231.0800018310547,236.14999389648438,4567000.0
|
|
2024-08-05,235.41000366210938,241.97999572753906,229.02000427246094,232.02999877929688,3227500.0
|
|
2024-08-06,236.75999450683594,243.02000427246094,234.35000610351562,237.24000549316406,1854900.0
|
|
2024-08-07,229.2899932861328,244.52000427246094,228.3000030517578,243.52999877929688,2678100.0
|
|
2024-08-08,245.24000549316406,245.9600067138672,233.0,236.6999969482422,2776000.0
|
|
2024-08-09,242.02000427246094,243.91000366210938,239.05999755859375,242.3800048828125,1089200.0
|
|
2024-08-12,240.16000366210938,243.1199951171875,237.02999877929688,242.6999969482422,2299100.0
|
|
2024-08-13,248.00999450683594,248.61000061035156,241.10000610351562,241.4600067138672,2323300.0
|
|
2024-08-14,243.63999938964844,248.88999938964844,241.25999450683594,247.7899932861328,1785900.0
|
|
2024-08-15,253.25,254.75999450683594,247.36000061035156,250.6199951171875,2790100.0
|
|
2024-08-16,254.44000244140625,255.77999877929688,250.0399932861328,251.99000549316406,1523900.0
|
|
2024-08-19,258.239990234375,258.4200134277344,250.64999389648438,252.57000732421875,1381400.0
|
|
2024-08-20,254.02000427246094,257.3800048828125,252.5500030517578,256.5799865722656,1516400.0
|
|
2024-08-21,254.30999755859375,259.739990234375,251.00999450683594,256.6099853515625,2218600.0
|
|
2024-08-22,245.36000061035156,255.3699951171875,244.2100067138672,254.97999572753906,3142400.0
|
|
2024-08-23,252.6300048828125,254.27000427246094,248.42999267578125,251.17999267578125,2568300.0
|
|
2024-08-26,249.83999633789062,252.02999877929688,248.22999572753906,251.3000030517578,2041900.0
|
|
2024-08-27,252.72999572753906,254.5399932861328,246.0500030517578,247.39999389648438,1653400.0
|
|
2024-08-28,246.91000366210938,253.3699951171875,244.89999389648438,252.3699951171875,1439400.0
|
|
2024-08-29,248.77999877929688,254.25,247.47999572753906,249.32000732421875,1666500.0
|
|
2024-08-30,256.3599853515625,257.6099853515625,252.0,254.7899932861328,2696400.0
|
|
2024-09-03,236.13999938964844,252.24000549316406,234.92999267578125,251.24000549316406,3464100.0
|
|
2024-09-04,238.86000061035156,240.3300018310547,232.0800018310547,234.00999450683594,2492300.0
|
|
2024-09-05,236.6999969482422,239.8300018310547,234.6699981689453,236.1699981689453,1976800.0
|
|
2024-09-06,226.6999969482422,236.47000122070312,225.67999267578125,236.1699981689453,3035500.0
|
|
2024-09-09,230.60000610351562,231.07000732421875,226.72999572753906,230.10000610351562,2549300.0
|
|
2024-09-10,225.19000244140625,228.9199981689453,221.5399932861328,227.3800048828125,2910900.0
|
|
2024-09-11,230.8699951171875,231.3300018310547,220.10000610351562,224.36000061035156,3876600.0
|
|
2024-09-12,225.13999938964844,229.24000549316406,222.3699951171875,228.00999450683594,2532900.0
|
|
2024-09-13,229.92999267578125,231.8800048828125,227.0399932861328,228.11000061035156,3017600.0
|
|
2024-09-16,230.00999450683594,230.5,225.3300018310547,227.0,1866400.0
|
|
2024-09-17,232.57000732421875,234.67999267578125,229.50999450683594,232.35000610351562,1920500.0
|
|
2024-09-18,231.50999450683594,238.63999938964844,230.9600067138672,233.3699951171875,2161100.0
|
|
2024-09-19,238.72000122070312,242.49000549316406,235.85000610351562,238.63999938964844,3657000.0
|
|
2024-09-20,231.8800048828125,234.1699981689453,228.5399932861328,233.41000366210938,6787600.0
|
|
2024-09-23,231.86000061035156,234.0,230.94000244140625,232.9499969482422,1470400.0
|
|
2024-09-24,233.75,239.1699981689453,230.6699981689453,234.60000610351562,1913900.0
|
|
2024-09-25,233.97000122070312,235.13999938964844,231.17999267578125,231.52999877929688,1621500.0
|
|
2024-09-26,242.24000549316406,244.1199951171875,234.9499969482422,242.6300048828125,2067700.0
|
|
2024-09-27,244.92999267578125,246.97999572753906,242.69000244140625,245.17999267578125,2444000.0
|
|
2024-09-30,240.00999450683594,240.1999969482422,236.22000122070312,237.38999938964844,2898300.0
|
|
2024-10-01,232.22000122070312,239.8300018310547,230.39999389648438,238.80999755859375,2440700.0
|
|
2024-10-02,235.36000061035156,238.49000549316406,230.8300018310547,232.60000610351562,1404500.0
|
|
2024-10-03,233.24000549316406,234.91000366210938,230.92999267578125,232.75,1748100.0
|
|
2024-10-04,234.24000549316406,239.7100067138672,231.50999450683594,239.55999755859375,1599700.0
|
|
2024-10-07,234.02000427246094,237.08999633789062,232.1999969482422,236.97999572753906,1806100.0
|
|
2024-10-08,234.9600067138672,236.17999267578125,232.38999938964844,234.02000427246094,1469500.0
|
|
2024-10-09,238.30999755859375,238.8699951171875,233.0,233.24000549316406,1423700.0
|
|
2024-10-10,236.1699981689453,236.47000122070312,232.5,234.07000732421875,1191500.0
|
|
2024-10-11,238.10000610351562,240.75,233.35000610351562,233.57000732421875,1148200.0
|
|
2024-10-14,243.44000244140625,243.74000549316406,237.85000610351562,240.22999572753906,1965200.0
|
|
2024-10-15,232.85000610351562,244.57000732421875,230.13999938964844,242.63999938964844,3611900.0
|
|
2024-10-16,232.72999572753906,237.83999633789062,232.5,236.42999267578125,1368700.0
|
|
2024-10-17,232.27999877929688,238.8800048828125,232.10000610351562,238.44000244140625,2062100.0
|
|
2024-10-18,233.4499969482422,236.6699981689453,232.44000244140625,236.24000549316406,1187600.0
|
|
2024-10-21,230.14999389648438,232.4499969482422,227.3300018310547,231.05999755859375,1585200.0
|
|
2024-10-22,231.52000427246094,232.49000549316406,227.63999938964844,229.4199981689453,2173600.0
|
|
2024-10-23,236.32000732421875,239.88999938964844,233.02000427246094,236.22999572753906,2957300.0
|
|
2024-10-24,239.05999755859375,241.9199981689453,235.55999755859375,238.67999267578125,1593000.0
|
|
2024-10-25,243.16000366210938,246.0800018310547,240.0800018310547,240.6199951171875,2140500.0
|
|
2024-10-28,249.6999969482422,251.10000610351562,238.1300048828125,239.4199981689453,2812000.0
|
|
2024-10-29,255.5800018310547,256.6199951171875,249.05999755859375,250.57000732421875,2134400.0
|
|
2024-10-30,245.32000732421875,253.4199981689453,245.0,249.47000122070312,2401900.0
|
|
2024-10-31,234.5,244.47999572753906,231.3000030517578,244.47999572753906,3540600.0
|
|
2024-11-01,238.58999633789062,240.1699981689453,234.10000610351562,234.5,2224100.0
|
|
2024-11-04,236.89999389648438,239.2100067138672,235.57000732421875,237.32000732421875,2935900.0
|
|
2024-11-05,224.64999389648438,224.83999633789062,216.92999267578125,220.5,5961100.0
|
|
2024-11-06,231.3800048828125,233.8300018310547,226.11000061035156,228.1300048828125,3598000.0
|
|
2024-11-07,236.1199951171875,238.85000610351562,231.8800048828125,237.75999450683594,3129400.0
|
|
2024-11-08,233.88999938964844,235.0,227.97000122070312,233.1300048828125,2743100.0
|
|
2024-11-11,227.0399932861328,231.4199981689453,223.7100067138672,230.97999572753906,2715100.0
|
|
2024-11-12,224.7899932861328,226.99000549316406,221.85000610351562,225.30999755859375,2528800.0
|
|
2024-11-13,222.9600067138672,225.44000244140625,221.44000244140625,221.57000732421875,3144700.0
|
|
2024-11-14,223.9600067138672,225.3300018310547,221.3699951171875,223.8800048828125,2250100.0
|
|
2024-11-15,217.0399932861328,223.9600067138672,216.58999633789062,221.8300018310547,2792700.0
|
|
2024-11-18,220.19000244140625,220.4199981689453,216.0399932861328,217.1999969482422,2473000.0
|
|
2024-11-19,219.91000366210938,220.58999633789062,217.25,218.5500030517578,1503400.0
|
|
2024-11-20,220.33999633789062,220.47000122070312,216.05999755859375,217.1999969482422,2143600.0
|
|
2024-11-21,224.57000732421875,226.2899932861328,219.77999877929688,222.11000061035156,1769300.0
|
|
2024-11-22,226.3800048828125,227.02999877929688,223.7100067138672,227.0,1584000.0
|
|
2024-11-25,233.85000610351562,235.42999267578125,227.8300018310547,229.94000244140625,2784900.0
|
|
2024-11-26,228.66000366210938,238.75999450683594,226.75,237.36000061035156,2476600.0
|
|
2024-11-27,226.52999877929688,229.97000122070312,222.86000061035156,228.08999633789062,1520700.0
|