5107 lines
475 KiB
Plaintext
5107 lines
475 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2004-08-19,2.4991331100463867,2.591784954071045,2.3900420665740967,2.490664005279541,897427216.0
|
|
2004-08-20,2.697638988494873,2.7168169021606445,2.5031180381774902,2.515820026397705,458857488.0
|
|
2004-08-23,2.7247869968414307,2.8264060020446777,2.7160699367523193,2.758410930633545,366857939.0
|
|
2004-08-24,2.611959934234619,2.779581069946289,2.5795810222625732,2.7706151008605957,306396159.0
|
|
2004-08-25,2.640104055404663,2.689918041229248,2.5873019695281982,2.614201068878174,184645512.0
|
|
2004-08-26,2.687675952911377,2.6886720657348633,2.606729030609131,2.6139519214630127,142572401.0
|
|
2004-08-27,2.6438400745391846,2.705359935760498,2.632383108139038,2.6924080848693848,124826132.0
|
|
2004-08-30,2.540726900100708,2.6274020671844482,2.540726900100708,2.622170925140381,104429967.0
|
|
2004-08-31,2.5496931076049805,2.5830678939819336,2.5444629192352295,2.547950029373169,98825037.0
|
|
2004-09-01,2.4968910217285156,2.5646369457244873,2.482445001602173,2.5579121112823486,183633734.0
|
|
2004-09-02,2.528273105621338,2.5496931076049805,2.4642629623413086,2.470489978790283,303810504.0
|
|
2004-09-03,2.490912914276123,2.5340020656585693,2.4737279415130615,2.5143260955810547,103538639.0
|
|
2004-09-07,2.5300168991088867,2.540477991104126,2.4809510707855225,2.515820026397705,117506800.0
|
|
2004-09-08,2.547950029373169,2.566132068634033,2.5031180381774902,2.5090949535369873,100186120.0
|
|
2004-09-09,2.548198938369751,2.5581610202789307,2.515571117401123,2.553678035736084,81620792.0
|
|
2004-09-10,2.6234169006347656,2.6540520191192627,2.523042917251587,2.53051495552063,174804764.0
|
|
2004-09-13,2.677464008331299,2.7001290321350098,2.6515610218048096,2.655795097351074,157628624.0
|
|
2004-09-14,2.7768421173095703,2.789544105529785,2.6597800254821777,2.6762189865112305,217608605.0
|
|
2004-09-15,2.789544105529785,2.845086097717285,2.7447121143341064,2.753679037094116,215279909.0
|
|
2004-09-16,2.8386099338531494,2.8841888904571533,2.780827045440674,2.7980120182037354,186207345.0
|
|
2004-09-17,2.9262819290161133,2.9262819290161133,2.8281490802764893,2.849817991256714,190350817.0
|
|
2004-09-20,2.9728569984436035,3.0286478996276855,2.90834903717041,2.912832021713257,213585582.0
|
|
2004-09-21,2.9349989891052246,2.999258041381836,2.9267799854278564,2.984065055847168,145262446.0
|
|
2004-09-22,2.9484479427337646,2.9805779457092285,2.9093449115753174,2.9240400791168213,152344894.0
|
|
2004-09-23,3.009221076965332,3.0543019771575928,2.9145750999450684,2.9599061012268066,171524515.0
|
|
2004-09-24,2.984563112258911,3.090914011001587,2.9828200340270996,3.012208938598633,183336625.0
|
|
2004-09-27,2.945460081100464,3.0107150077819824,2.9340031147003174,2.9778380393981934,141994242.0
|
|
2004-09-28,3.1596570014953613,3.1731059551239014,2.994028091430664,3.0211760997772217,340190355.0
|
|
2004-09-29,3.264763116836548,3.3628950119018555,3.14396595954895,3.155672073364258,613229953.0
|
|
2004-09-30,3.227900981903076,3.295149087905884,3.2129569053649902,3.235373020172119,276468402.0
|
|
2004-10-01,3.3021230697631836,3.343467950820923,3.210465908050537,3.257788896560669,303934969.0
|
|
2004-10-04,3.3638908863067627,3.4089720249176025,3.3382370471954346,3.368623971939087,261693228.0
|
|
2004-10-05,3.4463319778442383,3.450316905975342,3.2936549186706543,3.353929042816162,300887589.0
|
|
2004-10-06,3.414202928543091,3.4483249187469482,3.3873040676116943,3.4259090423583984,268900140.0
|
|
2004-10-07,3.458287000656128,3.483941078186035,3.4010019302368164,3.4102180004119873,283643194.0
|
|
2004-10-08,3.430392026901245,3.4789600372314453,3.412708044052124,3.455049991607666,222442656.0
|
|
2004-10-11,3.368872880935669,3.4585371017456055,3.333754062652588,3.412209987640381,210437827.0
|
|
2004-10-12,3.422173023223877,3.427402973175049,3.3225460052490234,3.3484489917755127,234419380.0
|
|
2004-10-13,3.5093460083007812,3.5753490924835205,3.4889230728149414,3.56961989402771,397203256.0
|
|
2004-10-14,3.536742925643921,3.546207904815674,3.4510650634765625,3.5120859146118164,209835578.0
|
|
2004-10-15,3.5892961025238037,3.6239171028137207,3.5354979038238525,3.60971999168396,265150137.0
|
|
2004-10-18,3.7150750160217285,3.7160708904266357,3.5170669555664062,3.5666310787200928,282061287.0
|
|
2004-10-19,3.6846890449523926,3.7957730293273926,3.6699941158294678,3.7484500408172607,363918964.0
|
|
2004-10-20,3.499134063720703,3.710840940475464,3.4769670963287354,3.686929941177368,456613107.0
|
|
2004-10-21,3.7205541133880615,3.73923397064209,3.5272789001464844,3.5965189933776855,585767401.0
|
|
2004-10-22,4.294652938842773,4.487430095672607,4.086681842803955,4.247579097747803,1481207196.0
|
|
2004-10-25,4.667504787445068,4.842598915100098,4.297640800476074,4.393531799316406,1315480331.0
|
|
2004-10-26,4.5280280113220215,4.79801607131958,4.483195781707764,4.641104221343994,895628499.0
|
|
2004-10-27,4.6318888664245605,4.720306873321533,4.527280807495117,4.5509419441223145,536262538.0
|
|
2004-10-28,4.814454078674316,4.841601848602295,4.622673034667969,4.649571895599365,596097978.0
|
|
2004-10-29,4.748202800750732,4.980082988739014,4.747206211090088,4.953681945800781,849672890.0
|
|
2004-11-01,4.882449150085449,4.923295974731445,4.763894081115723,4.820681095123291,490828877.0
|
|
2004-11-02,4.85355806350708,4.962648868560791,4.815451145172119,4.9509429931640625,455553149.0
|
|
2004-11-03,4.773856163024902,5.02117919921875,4.750942230224609,4.935998916625977,557630330.0
|
|
2004-11-04,4.60025691986084,4.742225170135498,4.566633224487305,4.693408012390137,578544429.0
|
|
2004-11-05,4.217939853668213,4.540481090545654,4.198015213012695,4.532511234283447,796297573.0
|
|
2004-11-08,4.297640800476074,4.369622230529785,4.219184875488281,4.257293224334717,449349985.0
|
|
2004-11-09,4.201751232147217,4.363644123077393,4.116321086883545,4.336246967315674,444226854.0
|
|
2004-11-10,4.180829048156738,4.296894073486328,4.142722129821777,4.250816822052002,427355853.0
|
|
2004-11-11,4.558413982391357,4.576595783233643,4.173605918884277,4.212460994720459,601666773.0
|
|
2004-11-12,4.533009052276611,4.727281093597412,4.418438911437988,4.613458156585693,672354740.0
|
|
2004-11-15,4.604491233825684,4.6904191970825195,4.452063083648682,4.494403839111328,477844390.0
|
|
2004-11-16,4.297391891479492,4.469995021820068,4.254802227020264,4.420928955078125,839832142.0
|
|
2004-11-17,4.296395778656006,4.420928955078125,4.209222793579102,4.209721088409424,728034662.0
|
|
2004-11-18,4.172859191894531,4.344216823577881,4.127778053283691,4.241352081298828,667677273.0
|
|
2004-11-19,4.219184875488281,4.233631134033203,4.147453784942627,4.211712837219238,352086780.0
|
|
2004-11-22,4.112086772918701,4.221675872802734,4.017691135406494,4.096395969390869,496582362.0
|
|
2004-11-23,4.172360897064209,4.254802227020264,4.146955966949463,4.183568954467773,498393124.0
|
|
2004-11-24,4.35268497467041,4.413705825805664,4.296645164489746,4.3541789054870605,613531078.0
|
|
2004-11-26,4.468002796173096,4.483942985534668,4.36663293838501,4.3785881996154785,260175560.0
|
|
2004-11-29,4.509347915649414,4.556670188903809,4.421177864074707,4.492162227630615,428263241.0
|
|
2004-11-30,4.532511234283447,4.557916164398193,4.489422798156738,4.500879764556885,309154460.0
|
|
2004-12-01,4.4822001457214355,4.545462131500244,4.471988201141357,4.531764030456543,315743063.0
|
|
2004-12-02,4.468252182006836,4.5208048820495605,4.447081089019775,4.4807047843933105,251374696.0
|
|
2004-12-03,4.49315881729126,4.509596824645996,4.423419952392578,4.4819512367248535,235647968.0
|
|
2004-12-06,4.390791893005371,4.500630855560303,4.384067058563232,4.461526870727539,251097661.0
|
|
2004-12-07,4.269745826721191,4.388551235198975,4.247828006744385,4.38356876373291,275866153.0
|
|
2004-12-08,4.233631134033203,4.325786113739014,4.202497959136963,4.242846965789795,302802741.0
|
|
2004-12-09,4.319559097290039,4.321302890777588,4.196022033691406,4.240355968475342,307307563.0
|
|
2004-12-10,4.2752251625061035,4.355673789978027,4.26625919342041,4.319559097290039,173335277.0
|
|
2004-12-13,4.245337009429932,4.313333034515381,4.220430850982666,4.288177013397217,193466452.0
|
|
2004-12-14,4.450568199157715,4.453805923461914,4.2241668701171875,4.259036064147949,445198482.0
|
|
2004-12-15,4.477715969085693,4.500380992889404,4.400008201599121,4.433134078979492,460559845.0
|
|
2004-12-16,4.395275115966797,4.4953999519348145,4.38232421875,4.407230854034424,344197318.0
|
|
2004-12-17,4.485188007354736,4.4956488609313965,4.397267818450928,4.4024977684021,296555412.0
|
|
2004-12-20,4.608226776123047,4.693905830383301,4.529770851135254,4.533009052276611,394854485.0
|
|
2004-12-21,4.576595783233643,4.679460048675537,4.567877769470215,4.64035701751709,221479058.0
|
|
2004-12-22,4.640108108520508,4.653806209564209,4.558165073394775,4.580331802368164,156865776.0
|
|
2004-12-23,4.679957866668701,4.69739294052124,4.632636070251465,4.668749809265137,145125936.0
|
|
2004-12-27,4.779833793640137,4.814454078674316,4.709846019744873,4.711091995239258,245079187.0
|
|
2004-12-28,4.801004886627197,4.820681095123291,4.757418155670166,4.784814834594727,166453579.0
|
|
2004-12-29,4.804491996765137,4.819933891296387,4.7765960693359375,4.7765960693359375,107525527.0
|
|
2004-12-30,4.921553134918213,4.937243938446045,4.778339862823486,4.806234836578369,237057231.0
|
|
2004-12-31,4.801752090454102,4.978340148925781,4.796022891998291,4.962151050567627,307889737.0
|
|
2005-01-03,5.048826217651367,5.071989059448242,4.868253231048584,4.916571140289307,636143518.0
|
|
2005-01-04,4.844342231750488,5.054305076599121,4.818936824798584,5.01619815826416,552298420.0
|
|
2005-01-05,4.819684982299805,4.904118061065674,4.787804126739502,4.818190097808838,330698912.0
|
|
2005-01-06,4.696147918701172,4.879211902618408,4.675475120544434,4.858788013458252,417041336.0
|
|
2005-01-07,4.828153133392334,4.83811616897583,4.701876163482666,4.748202800750732,387964757.0
|
|
2005-01-10,4.858290195465088,4.934006214141846,4.777841091156006,4.844342231750488,302714411.0
|
|
2005-01-11,4.820432186126709,4.924293041229248,4.811464786529541,4.8722381591796875,279391317.0
|
|
2005-01-12,4.866260051727295,4.8799591064453125,4.744716167449951,4.8401079177856445,328338096.0
|
|
2005-01-13,4.865015029907227,4.916322231292725,4.833134174346924,4.866260051727295,275002929.0
|
|
2005-01-14,4.980582237243652,4.9815778732299805,4.835126876831055,4.881701946258545,387057368.0
|
|
2005-01-18,5.078464984893799,5.106359958648682,4.947954177856445,5.00548791885376,528878966.0
|
|
2005-01-19,4.91408109664917,5.1133341789245605,4.899385929107666,5.097145080566406,451995865.0
|
|
2005-01-20,4.829895973205566,4.8879289627075195,4.782075881958008,4.794528961181641,361413608.0
|
|
2005-01-21,4.689423084259033,4.865762233734131,4.68543815612793,4.845337867736816,371724110.0
|
|
2005-01-24,4.501129150390625,4.715575218200684,4.491166114807129,4.699635028839111,563010421.0
|
|
2005-01-25,4.411465167999268,4.538987159729004,4.390791893005371,4.531515121459961,427966132.0
|
|
2005-01-26,4.7133331298828125,4.717566967010498,4.462025165557861,4.4650139808654785,494161321.0
|
|
2005-01-27,4.684442043304443,4.703868865966797,4.612709999084473,4.701377868652344,266089645.0
|
|
2005-01-28,4.7407307624816895,4.8493242263793945,4.641104221343994,4.732759952545166,490158373.0
|
|
2005-01-31,4.8722381591796875,4.890668869018555,4.775102138519287,4.8241682052612305,385306832.0
|
|
2005-02-01,4.779584884643555,4.898140907287598,4.74795389175415,4.841352939605713,756384528.0
|
|
2005-02-02,5.129772186279297,5.399759769439697,5.072486877441406,5.368627071380615,1316889593.0
|
|
2005-02-03,5.251814842224121,5.3143310546875,5.126036167144775,5.130519866943359,521471303.0
|
|
2005-02-04,5.089921951293945,5.1743550300598145,5.046085834503174,5.142475128173828,594993855.0
|
|
2005-02-07,4.882449150085449,5.140730857849121,4.869497776031494,5.112338066101074,520359150.0
|
|
2005-02-08,4.947455883026123,4.9818267822265625,4.845088958740234,4.905612945556641,460921194.0
|
|
2005-02-09,4.771615028381348,5.02117919921875,4.718812942504883,5.000257968902588,689434520.0
|
|
2005-02-10,4.68195104598999,4.78730583190918,4.613955974578857,4.781328201293945,762154073.0
|
|
2005-02-11,4.667504787445068,4.790046215057373,4.634378910064697,4.649074077606201,526606480.0
|
|
2005-02-14,4.806733131408691,4.8089752197265625,4.508102893829346,4.554180145263672,1548269624.0
|
|
2005-02-15,4.862524032592773,4.977344036102295,4.8089752197265625,4.821926116943359,1035177611.0
|
|
2005-02-16,4.941727161407471,4.964641094207764,4.839361190795898,4.8493242263793945,663770685.0
|
|
2005-02-17,4.929025173187256,4.975101947784424,4.901876926422119,4.927280902862549,418137429.0
|
|
2005-02-18,4.930270195007324,4.952436923980713,4.898140907287598,4.944218158721924,340708289.0
|
|
2005-02-22,4.766384124755859,4.953930854797363,4.741975784301758,4.894155979156494,541369609.0
|
|
2005-02-23,4.830644130706787,4.843843936920166,4.698886871337891,4.814454078674316,625776806.0
|
|
2005-02-24,4.704616069793701,4.7285261154174805,4.538737773895264,4.567131042480469,1036442333.0
|
|
2005-02-25,4.629397869110107,4.730269908905029,4.620430946350098,4.711091995239258,400435325.0
|
|
2005-02-28,4.682199954986572,4.7290239334106445,4.628900051116943,4.632636070251465,313908211.0
|
|
2005-03-01,4.634130001068115,4.726036071777344,4.533009052276611,4.714579105377197,373844027.0
|
|
2005-03-02,4.612212181091309,4.674230098724365,4.5917887687683105,4.63139009475708,292512314.0
|
|
2005-03-03,4.6577911376953125,4.67622184753418,4.5905442237854,4.635873794555664,305484756.0
|
|
2005-03-04,4.630145072937012,4.663768768310547,4.60947322845459,4.6500701904296875,271979640.0
|
|
2005-03-07,4.702622890472412,4.722300052642822,4.658289909362793,4.6769700050354,347995502.0
|
|
2005-03-08,4.612709999084473,4.7285261154174805,4.606982231140137,4.709846019744873,323050350.0
|
|
2005-03-09,4.516819953918457,4.5990118980407715,4.487181186676025,4.588053226470947,456119263.0
|
|
2005-03-10,4.4826979637146,4.5130839347839355,4.418438911437988,4.508351802825928,440063306.0
|
|
2005-03-11,4.428400993347168,4.506856918334961,4.412211894989014,4.494154930114746,322335682.0
|
|
2005-03-14,4.358414173126221,4.443345069885254,4.298140048980713,4.4416022300720215,447535208.0
|
|
2005-03-15,4.448575973510742,4.483195781707764,4.338985919952393,4.366135120391846,418446584.0
|
|
2005-03-16,4.373607158660889,4.448575973510742,4.358911991119385,4.401003837585449,285317446.0
|
|
2005-03-17,4.465511798858643,4.474228858947754,4.3785881996154785,4.41171407699585,331662510.0
|
|
2005-03-18,4.48419189453125,4.49315881729126,4.441103935241699,4.453557014465332,284663002.0
|
|
2005-03-21,4.5051140785217285,4.537242889404297,4.414702892303467,4.4650139808654785,300470030.0
|
|
2005-03-22,4.44832706451416,4.531515121459961,4.429646968841553,4.5125861167907715,226112360.0
|
|
2005-03-23,4.457790851593018,4.48917293548584,4.4326348304748535,4.4326348304748535,194526410.0
|
|
2005-03-24,4.4645161628723145,4.504615783691406,4.463271141052246,4.500630855560303,148763520.0
|
|
2005-03-28,4.5185627937316895,4.602747917175293,4.506856918334961,4.525039196014404,350830087.0
|
|
2005-03-29,4.4724860191345215,4.564889907836914,4.435125827789307,4.509347915649414,259890496.0
|
|
2005-03-30,4.494403839111328,4.51931095123291,4.473233222961426,4.499135971069336,250378977.0
|
|
2005-03-31,4.4958977699279785,4.517816066741943,4.4244160652160645,4.4321370124816895,271758815.0
|
|
2005-04-01,4.48419189453125,4.556670188903809,4.482946872711182,4.527031898498535,248206866.0
|
|
2005-04-04,4.614952087402344,4.61569881439209,4.47921085357666,4.4819512367248535,324266893.0
|
|
2005-04-05,4.696646213531494,4.738738059997559,4.671739101409912,4.675724029541016,350777892.0
|
|
2005-04-06,4.71283483505249,4.723545074462891,4.671988010406494,4.7133331298828125,210891521.0
|
|
2005-04-07,4.825911045074463,4.8473310470581055,4.698389053344727,4.701876163482666,389141150.0
|
|
2005-04-08,4.783320903778076,4.859285831451416,4.76837682723999,4.8241682052612305,205431131.0
|
|
2005-04-11,4.812710762023926,4.851813793182373,4.790046215057373,4.8092241287231445,217231195.0
|
|
2005-04-12,4.830893039703369,4.842350006103516,4.717566967010498,4.806982040405273,293881426.0
|
|
2005-04-13,4.805239200592041,4.8398590087890625,4.7255377769470215,4.818687915802002,263214910.0
|
|
2005-04-14,4.76837682723999,4.840855121612549,4.734753131866455,4.813706874847412,247030473.0
|
|
2005-04-15,4.607728958129883,4.7407307624816895,4.5992608070373535,4.734753131866455,464831797.0
|
|
2005-04-18,4.656795024871826,4.679460048675537,4.570119857788086,4.597268104553223,262994085.0
|
|
2005-04-19,4.767131805419922,4.782075881958008,4.683196067810059,4.715575218200684,338463908.0
|
|
2005-04-20,4.934006214141846,4.993782043457031,4.87946081161499,4.945960998535156,620376641.0
|
|
2005-04-21,5.086434841156006,5.105862140655518,4.964392185211182,4.991789817810059,712737539.0
|
|
2005-04-22,5.375102996826172,5.57908821105957,5.336496829986572,5.551691055297852,1333182435.0
|
|
2005-04-25,5.567381858825684,5.5975189208984375,5.417693138122559,5.425165176391602,796574608.0
|
|
2005-04-26,5.448328018188477,5.529274940490723,5.43687105178833,5.484941005706787,693469588.0
|
|
2005-04-27,5.473981857299805,5.500631809234619,5.398265838623047,5.429399013519287,412131000.0
|
|
2005-04-28,5.465763092041016,5.531267166137695,5.422424793243408,5.467008113861084,348613811.0
|
|
2005-04-29,5.479462146759033,5.535501956939697,5.425165176391602,5.527032852172852,368182886.0
|
|
2005-05-02,5.536498069763184,5.571616172790527,5.484692096710205,5.530519962310791,392160425.0
|
|
2005-05-03,5.633634090423584,5.682450771331787,5.512338161468506,5.525538921356201,713873782.0
|
|
2005-05-04,5.691167831420898,5.725539207458496,5.653808116912842,5.659536838531494,485151677.0
|
|
2005-05-05,5.6533098220825195,5.694157123565674,5.625913143157959,5.694157123565674,301509913.0
|
|
2005-05-06,5.679213047027588,5.709847927093506,5.640607833862305,5.688676834106445,271570110.0
|
|
2005-05-09,5.62939977645874,5.691167831420898,5.6147050857543945,5.678715229034424,222302131.0
|
|
2005-05-10,5.673733234405518,5.673733234405518,5.597021102905273,5.615701198577881,254783425.0
|
|
2005-05-11,5.760657787322998,5.777842998504639,5.676970958709717,5.702874183654785,460873014.0
|
|
2005-05-12,5.696648120880127,5.784070014953613,5.6836957931518555,5.748702049255371,359269602.0
|
|
2005-05-13,5.709599018096924,5.755675792694092,5.661777973175049,5.708105087280273,297731805.0
|
|
2005-05-16,5.754680156707764,5.768877029418945,5.6929121017456055,5.720558166503906,228107811.0
|
|
2005-05-17,5.806486129760742,5.814455986022949,5.733509063720703,5.742475986480713,313526787.0
|
|
2005-05-18,5.9566731452941895,5.976847171783447,5.816198825836182,5.818440914154053,494325936.0
|
|
2005-05-19,5.9571709632873535,6.006734848022461,5.934505939483643,5.986063003540039,390116793.0
|
|
2005-05-20,6.017693996429443,6.01918888092041,5.968876838684082,6.007731914520264,327763952.0
|
|
2005-05-23,6.362401962280273,6.428404808044434,6.0450921058654785,6.056300163269043,858738744.0
|
|
2005-05-24,6.376101016998291,6.611219882965088,6.313834190368652,6.40001106262207,1166078427.0
|
|
2005-05-25,6.495902061462402,6.500135898590088,6.24235200881958,6.294655799865723,725023418.0
|
|
2005-05-26,6.455801963806152,6.569375991821289,6.433385848999023,6.499638080596924,543895039.0
|
|
2005-05-27,6.625166893005371,6.626412868499756,6.457046985626221,6.487184047698975,489190760.0
|
|
2005-05-31,6.90586519241333,6.934010028839111,6.709103107452393,6.710597038269043,892805959.0
|
|
2005-06-01,7.173112869262695,7.294907093048096,7.024171829223633,7.053562164306641,1412944285.0
|
|
2005-06-02,7.170622825622559,7.217446804046631,7.088430881500244,7.191295146942139,721658854.0
|
|
2005-06-03,6.9803361892700195,7.20549201965332,6.909351825714111,7.142975807189941,754108027.0
|
|
2005-06-06,7.246338844299316,7.316327095031738,7.019439220428467,7.033387184143066,904413304.0
|
|
2005-06-07,7.300634860992432,7.461781024932861,7.230399131774902,7.399764060974121,976566743.0
|
|
2005-06-08,6.9629011154174805,7.302379131317139,6.924046993255615,7.293910980224609,1031889331.0
|
|
2005-06-09,7.131021022796631,7.1855669021606445,6.9878082275390625,7.0914201736450195,660109011.0
|
|
2005-06-10,7.036127090454102,7.155180931091309,6.974358081817627,7.147957801818848,509767599.0
|
|
2005-06-13,7.042354106903076,7.078218936920166,6.887185096740723,6.969377040863037,514047581.0
|
|
2005-06-14,6.932764053344727,7.004744052886963,6.917819976806641,6.938742160797119,405189077.0
|
|
2005-06-15,6.844346046447754,6.906611919403076,6.660783767700195,6.849327087402344,838454999.0
|
|
2005-06-16,6.910099029541016,6.931519031524658,6.801257133483887,6.830895900726318,500364485.0
|
|
2005-06-17,6.981331825256348,6.981331825256348,6.871743202209473,6.948954105377197,418940428.0
|
|
2005-06-20,7.140735149383545,7.164894104003906,6.767881870269775,6.876474857330322,844140229.0
|
|
2005-06-21,7.169127941131592,7.230399131774902,7.097646236419678,7.174857139587402,607560783.0
|
|
2005-06-22,7.20549201965332,7.280710220336914,7.189801216125488,7.214707851409912,420530365.0
|
|
2005-06-23,7.215703964233398,7.342728137969971,7.135753154754639,7.173112869262695,564363474.0
|
|
2005-06-24,7.403500080108643,7.42218017578125,7.212465763092041,7.245343208312988,713512433.0
|
|
2005-06-27,7.57411003112793,7.5833258628845215,7.319066047668457,7.444595813751221,714785186.0
|
|
2005-06-28,7.521805763244629,7.702380180358887,7.521805763244629,7.628407001495361,764314139.0
|
|
2005-06-29,7.290672779083252,7.58108377456665,7.27647590637207,7.534259796142578,734691521.0
|
|
2005-06-30,7.326289176940918,7.445343017578125,7.2488298416137695,7.331021785736084,606039101.0
|
|
2005-07-01,7.254059791564941,7.3783440589904785,7.203499794006348,7.348455905914307,370487492.0
|
|
2005-07-05,7.365143775939941,7.371868133544922,7.228654861450195,7.275230884552002,300883574.0
|
|
2005-07-06,7.260785102844238,7.412217140197754,7.257297992706299,7.404745101928711,321211484.0
|
|
2005-07-07,7.360909938812256,7.367384910583496,7.185815811157227,7.207734107971191,428484066.0
|
|
2005-07-08,7.3780951499938965,7.409727096557617,7.323799133300781,7.3785929679870605,299422117.0
|
|
2005-07-11,7.306364059448242,7.387310981750488,7.248331069946289,7.382328987121582,336869956.0
|
|
2005-07-12,7.267261028289795,7.332516193389893,7.246089935302734,7.3073601722717285,235475323.0
|
|
2005-07-13,7.443600177764893,7.45306396484375,7.275230884552002,7.285441875457764,459230882.0
|
|
2005-07-14,7.494160175323486,7.64011287689209,7.473736763000488,7.604994773864746,428307406.0
|
|
2005-07-15,7.501632213592529,7.556675910949707,7.4665141105651855,7.502877235412598,338801168.0
|
|
2005-07-18,7.460536003112793,7.51931619644165,7.415953159332275,7.4719929695129395,249242734.0
|
|
2005-07-19,7.718568801879883,7.729776859283447,7.516825199127197,7.52429723739624,506748324.0
|
|
2005-07-20,7.770873069763184,7.786066055297852,7.516825199127197,7.61072301864624,574561556.0
|
|
2005-07-21,7.819191932678223,7.91533088684082,7.75119686126709,7.821930885314941,794543021.0
|
|
2005-07-22,7.531768798828125,7.702380180358887,7.38058614730835,7.630648136138916,938978379.0
|
|
2005-07-25,7.368630886077881,7.553936004638672,7.346464157104492,7.531519889831543,387800142.0
|
|
2005-07-26,7.374608039855957,7.42218017578125,7.27498197555542,7.3477091789245605,394147846.0
|
|
2005-07-27,7.3955302238464355,7.427907943725586,7.282702922821045,7.415703773498535,289798178.0
|
|
2005-07-28,7.310100078582764,7.407485008239746,7.304619789123535,7.407485008239746,237912424.0
|
|
2005-07-29,7.167136192321777,7.293662071228027,7.147957801818848,7.276226997375488,335785908.0
|
|
2005-08-01,7.263026237487793,7.285192966461182,7.175603866577148,7.176102161407471,227344963.0
|
|
2005-08-02,7.451818943023682,7.460038185119629,7.250822067260742,7.262776851654053,292701018.0
|
|
2005-08-03,7.404745101928711,7.465019226074219,7.362403869628906,7.42218017578125,238113174.0
|
|
2005-08-04,7.415454864501953,7.447085857391357,7.353686809539795,7.361158847808838,210245108.0
|
|
2005-08-05,7.28145694732666,7.434882164001465,7.25555419921875,7.409727096557617,238478538.0
|
|
2005-08-08,7.254059791564941,7.363648891448975,7.235130786895752,7.312591075897217,179943955.0
|
|
2005-08-09,7.262030124664307,7.289677143096924,7.185815811157227,7.2717437744140625,232038489.0
|
|
2005-08-10,7.115330219268799,7.280959129333496,7.095405101776123,7.25530481338501,276191367.0
|
|
2005-08-11,7.074731826782227,7.1377458572387695,6.989302158355713,7.120560169219971,301722708.0
|
|
2005-08-12,7.2159528732299805,7.227908134460449,7.014707088470459,7.057547092437744,264423423.0
|
|
2005-08-15,7.073486804962158,7.29191780090332,7.067758083343506,7.217945098876953,328213631.0
|
|
2005-08-16,7.1145830154418945,7.167882919311523,7.0570478439331055,7.095405101776123,285433881.0
|
|
2005-08-17,7.100883960723877,7.1374969482421875,7.073486804962158,7.111095905303955,155914222.0
|
|
2005-08-18,6.973610877990723,6.986313819885254,6.849327087402344,6.871992111206055,476692087.0
|
|
2005-08-19,6.973859786987305,7.009974956512451,6.964395999908447,6.998517990112305,222547046.0
|
|
2005-08-22,6.824668884277344,7.010472774505615,6.808230876922607,7.004744052886963,273541472.0
|
|
2005-08-23,6.9633989334106445,6.9673848152160645,6.827408790588379,6.878219127655029,233740846.0
|
|
2005-08-24,7.037869930267334,7.092166900634766,6.885441780090332,6.913337230682373,345012362.0
|
|
2005-08-25,7.038368225097656,7.073486804962158,6.973113059997559,7.03737211227417,175720183.0
|
|
2005-08-26,7.063025951385498,7.0988922119140625,7.040112018585205,7.060534954071045,150775031.0
|
|
2005-08-29,7.18432092666626,7.2010087966918945,7.029651165008545,7.029651165008545,237005036.0
|
|
2005-08-30,7.154932022094727,7.210721969604492,7.1203107833862305,7.157919883728027,192398464.0
|
|
2005-08-31,7.123300075531006,7.1855669021606445,7.082452774047852,7.178842067718506,202114747.0
|
|
2005-09-01,7.1295270919799805,7.1606597900390625,7.098392963409424,7.121058940887451,110095123.0
|
|
2005-09-02,7.18432092666626,7.222678184509277,7.134259223937988,7.136003017425537,137894934.0
|
|
2005-09-06,7.150946140289307,7.207734107971191,7.143225193023682,7.198019981384277,169123549.0
|
|
2005-09-07,7.344222068786621,7.359912872314453,7.105367183685303,7.120560169219971,301104399.0
|
|
2005-09-08,7.357173919677734,7.454060077667236,7.306612968444824,7.343225955963135,265523531.0
|
|
2005-09-09,7.4493279457092285,7.4495768547058105,7.3863139152526855,7.404246807098389,176278267.0
|
|
2005-09-12,7.714583873748779,7.756426811218262,7.4969000816345215,7.515580177307129,417017246.0
|
|
2005-09-13,7.762903213500977,7.858792781829834,7.625667095184326,7.696153163909912,413540262.0
|
|
2005-09-14,7.546712875366211,7.80275297164917,7.479465007781982,7.689427852630615,452722579.0
|
|
2005-09-15,7.5372490882873535,7.64011287689209,7.419938087463379,7.460038185119629,620966845.0
|
|
2005-09-16,7.476974010467529,7.584073066711426,7.468754768371582,7.572117805480957,304328438.0
|
|
2005-09-19,7.566389083862305,7.621432781219482,7.4896769523620605,7.4969000816345215,231339881.0
|
|
2005-09-20,7.669004917144775,7.7534379959106445,7.602254867553711,7.625168800354004,375441994.0
|
|
2005-09-21,7.7683820724487305,7.814709186553955,7.620437145233154,7.681457996368408,406305245.0
|
|
2005-09-22,7.755181789398193,7.9506988525390625,7.72529411315918,7.758419990539551,522206047.0
|
|
2005-09-23,7.854558944702148,7.900636196136475,7.7855682373046875,7.795780181884766,340623975.0
|
|
2005-09-26,7.827660083770752,7.993786811828613,7.784821033477783,7.957673072814941,397259466.0
|
|
2005-09-27,7.819191932678223,7.930523872375488,7.805243968963623,7.84434700012207,275954483.0
|
|
2005-09-28,7.621432781219482,7.848083019256592,7.6114702224731445,7.826166152954102,321095049.0
|
|
2005-09-29,7.711595058441162,7.738992214202881,7.6234259605407715,7.638370037078857,225393676.0
|
|
2005-09-30,7.881956100463867,7.907858848571777,7.7780961990356445,7.826166152954102,367424053.0
|
|
2005-10-03,7.937249183654785,7.972866058349609,7.790548801422119,7.811470985412598,367785402.0
|
|
2005-10-04,7.745965957641602,8.002006530761719,7.739490032196045,7.968881130218506,367143003.0
|
|
2005-10-05,7.738742828369141,7.843101978302002,7.67124605178833,7.788057804107666,334384676.0
|
|
2005-10-06,7.789553165435791,7.832641124725342,7.723300933837891,7.8241729736328125,320950509.0
|
|
2005-10-07,7.795529842376709,7.8871870040893555,7.734508991241455,7.840362071990967,271827070.0
|
|
2005-10-10,7.73724889755249,7.8411102294921875,7.699889183044434,7.803501129150391,223723439.0
|
|
2005-10-11,7.6239237785339355,7.787062168121338,7.593039035797119,7.736252784729004,342984790.0
|
|
2005-10-12,7.496152877807617,7.651072025299072,7.447085857391357,7.601508140563965,373643277.0
|
|
2005-10-13,7.40823221206665,7.521805763244629,7.23986291885376,7.521805763244629,424292413.0
|
|
2005-10-14,7.375853061676025,7.47772216796875,7.286190032958984,7.469501972198486,342041267.0
|
|
2005-10-17,7.596526145935059,7.601508140563965,7.336501121520996,7.409727096557617,303802474.0
|
|
2005-10-18,7.55368709564209,7.670249938964844,7.540236949920654,7.595530033111572,284173173.0
|
|
2005-10-19,7.688681125640869,7.717822074890137,7.57062292098999,7.571619987487793,281479113.0
|
|
2005-10-20,7.551693916320801,7.749204158782959,7.502130031585693,7.720810890197754,558553779.0
|
|
2005-10-21,8.465767860412598,8.628409385681152,8.293911933898926,8.612716674804688,919128253.0
|
|
2005-10-24,8.683700561523438,8.699891090393066,8.522804260253906,8.552193641662598,378682093.0
|
|
2005-10-25,8.640363693237305,8.652567863464355,8.539491653442383,8.612218856811523,276163262.0
|
|
2005-10-26,8.852816581726074,8.866765022277832,8.622430801391602,8.624672889709473,357635500.0
|
|
2005-10-27,8.793540000915527,8.893913269042969,8.759167671203613,8.881709098815918,206145800.0
|
|
2005-10-28,8.920812606811523,8.940239906311035,8.84235668182373,8.848583221435547,237025111.0
|
|
2005-10-31,9.268757820129395,9.333765029907227,8.954188346862793,8.972369194030762,575866428.0
|
|
2005-11-01,9.44908332824707,9.561660766601562,9.190800666809082,9.261784553527832,656696267.0
|
|
2005-11-02,9.456555366516113,9.589057922363281,9.394039154052734,9.506866455078125,424200069.0
|
|
2005-11-03,9.61271858215332,9.628410339355469,9.498895645141602,9.524550437927246,299052737.0
|
|
2005-11-04,9.7243013381958,9.758173942565918,9.600266456604004,9.713092803955078,354319116.0
|
|
2005-11-07,9.838871002197266,9.899643898010254,9.76714038848877,9.840615272521973,385098052.0
|
|
2005-11-08,9.711099624633789,9.852819442749023,9.678223609924316,9.819443702697754,317084071.0
|
|
2005-11-09,9.443353652954102,9.671001434326172,9.415458679199219,9.63065242767334,420245300.0
|
|
2005-11-10,9.740987777709961,9.747215270996094,9.400514602661133,9.423678398132324,366516664.0
|
|
2005-11-11,9.723553657531738,9.885446548461914,9.684947967529297,9.841113090515137,283615089.0
|
|
2005-11-14,9.887189865112305,9.91832447052002,9.751697540283203,9.766392707824707,313486637.0
|
|
2005-11-15,9.783329963684082,9.887937545776367,9.737252235412598,9.82268238067627,346289130.0
|
|
2005-11-16,9.916580200195312,9.934015274047852,9.815957069396973,9.868012428283691,349111670.0
|
|
2005-11-17,10.048584938049316,10.057552337646484,9.950950622558594,10.007489204406738,369869183.0
|
|
2005-11-18,9.967887878417969,10.074736595153809,9.958922386169434,10.049581527709961,282077347.0
|
|
2005-11-21,10.195783615112305,10.211226463317871,9.800515174865723,9.941985130310059,414953540.0
|
|
2005-11-22,10.372870445251465,10.393792152404785,10.117826461791992,10.178099632263184,385278727.0
|
|
2005-11-23,10.532023429870605,10.578350067138672,10.355684280395508,10.387066841125488,404912042.0
|
|
2005-11-25,10.675485610961914,10.67872428894043,10.592796325683594,10.604750633239746,194329675.0
|
|
2005-11-28,10.547466278076172,10.740740776062012,10.521562576293945,10.705373764038086,441986487.0
|
|
2005-11-29,10.050827026367188,10.620192527770996,10.015957832336426,10.571873664855957,863054861.0
|
|
2005-11-30,10.084948539733887,10.173118591308594,9.852071762084961,10.06875991821289,626202395.0
|
|
2005-12-01,10.313591957092285,10.34721565246582,10.169134140014648,10.19179916381836,391257051.0
|
|
2005-12-02,10.403505325317383,10.449084281921387,10.30786418914795,10.384575843811035,302870996.0
|
|
2005-12-05,10.10836124420166,10.398524284362793,10.069257736206055,10.386070251464844,413118688.0
|
|
2005-12-06,10.07573413848877,10.371376037597656,10.004999160766602,10.17934513092041,607279734.0
|
|
2005-12-07,10.067764282226562,10.129531860351562,9.937999725341797,10.116082191467285,468385066.0
|
|
2005-12-08,10.227912902832031,10.227912902832031,10.028410911560059,10.0946626663208,357735875.0
|
|
2005-12-09,10.19179916381836,10.355684280395508,10.175857543945312,10.336256980895996,306881974.0
|
|
2005-12-12,10.276729583740234,10.341487884521484,10.210478782653809,10.327041625976562,279046027.0
|
|
2005-12-13,10.398275375366211,10.410977363586426,10.252571105957031,10.273990631103516,327775997.0
|
|
2005-12-14,10.434886932373047,10.454066276550293,10.348461151123047,10.387066841125488,266210095.0
|
|
2005-12-15,10.524301528930664,10.538996696472168,10.373617172241211,10.438623428344727,242738446.0
|
|
2005-12-16,10.713592529296875,10.772123336791992,10.52928352355957,10.593791961669922,655668429.0
|
|
2005-12-19,10.575361251831055,11.113594055175781,10.463529586791992,10.76465129852295,880760980.0
|
|
2005-12-20,10.703380584716797,10.76465129852295,10.577103614807129,10.656557083129883,404899997.0
|
|
2005-12-21,10.618449211120605,10.880716323852539,10.478473663330078,10.798274993896484,450558497.0
|
|
2005-12-22,10.760665893554688,10.781089782714844,10.608487129211426,10.753941535949707,302995460.0
|
|
2005-12-23,10.733019828796387,10.772123336791992,10.679471015930176,10.763405799865723,184492943.0
|
|
2005-12-27,10.576356887817383,10.756182670593262,10.529533386230469,10.756182670593262,269116950.0
|
|
2005-12-28,10.627415657043457,10.654563903808594,10.492173194885254,10.56888484954834,285783185.0
|
|
2005-12-29,10.464526176452637,10.678224563598633,10.440117835998535,10.659544944763184,278873383.0
|
|
2005-12-30,10.332770347595215,10.416207313537598,10.304875373840332,10.392794609069824,304621533.0
|
|
2006-01-03,10.840119361877441,10.85107707977295,10.416457176208496,10.523554801940918,526815259.0
|
|
2006-01-04,11.089433670043945,11.182086944580078,10.952696800231934,11.056058883666992,613747887.0
|
|
2006-01-05,11.238874435424805,11.24659538269043,10.996282577514648,11.108363151550293,433952486.0
|
|
2006-01-06,11.598028182983398,11.718576431274414,11.288686752319336,11.379097938537598,712938289.0
|
|
2006-01-09,11.628911972045898,11.790804862976074,11.480467796325684,11.616707801818848,513593887.0
|
|
2006-01-10,11.70014476776123,11.712348937988281,11.507865905761719,11.567144393920898,365247927.0
|
|
2006-01-11,11.746720314025879,11.833395957946777,11.685699462890625,11.737753868103027,361646478.0
|
|
2006-01-12,11.547467231750488,11.83040714263916,11.494416236877441,11.798774719238281,406530084.0
|
|
2006-01-13,11.612723350524902,11.628663063049316,11.497156143188477,11.564403533935547,307411953.0
|
|
2006-01-17,11.63414192199707,11.703632354736328,11.52007007598877,11.533269882202148,332051965.0
|
|
2006-01-18,11.081214904785156,11.391303062438965,11.039870262145996,11.140742301940918,822499417.0
|
|
2006-01-19,10.870505332946777,11.294914245605469,10.784577369689941,11.237130165100098,583671575.0
|
|
2006-01-20,9.94920825958252,10.959670066833496,9.831648826599121,10.926545143127441,1650832619.0
|
|
2006-01-23,10.647589683532715,10.669756889343262,10.10537338256836,10.146469116210938,913065614.0
|
|
2006-01-24,11.034390449523926,11.082210540771484,10.821438789367676,10.8600435256958,620902605.0
|
|
2006-01-25,10.784577369689941,11.313344955444336,10.6904296875,11.239372253417969,752401655.0
|
|
2006-01-26,10.816207885742188,10.958674430847168,10.549457550048828,10.947465896606445,518982008.0
|
|
2006-01-27,10.796780586242676,10.914588928222656,10.684452056884766,10.834389686584473,339355237.0
|
|
2006-01-30,10.630654335021973,10.791550636291504,10.58532428741455,10.690678596496582,344843732.0
|
|
2006-01-31,10.776107788085938,10.94896125793457,10.559670448303223,10.724054336547852,885948351.0
|
|
2006-02-01,10.006991386413574,10.012471199035645,9.651823043823242,9.689432144165039,1088966472.0
|
|
2006-02-02,9.86402702331543,10.124550819396973,9.862532615661621,10.057801246643066,474078326.0
|
|
2006-02-03,9.503129959106445,9.8107271194458,9.279467582702637,9.803752899169922,734012987.0
|
|
2006-02-06,9.591548919677734,9.711099624633789,9.45356559753418,9.596778869628906,358956433.0
|
|
2006-02-07,9.163652420043945,9.556678771972656,9.04982852935791,9.538995742797852,667701363.0
|
|
2006-02-08,9.192543983459473,9.232644081115723,8.833639144897461,9.177599906921387,835283155.0
|
|
2006-02-09,8.93575668334961,9.32504653930664,8.869504928588867,9.245346069335938,478282024.0
|
|
2006-02-10,9.031397819519043,9.078472137451172,8.7955322265625,9.014960289001465,611222457.0
|
|
2006-02-13,8.61022663116455,8.732269287109375,8.515332221984863,8.633639335632324,791668286.0
|
|
2006-02-14,8.550949096679688,8.759417533874512,8.528035163879395,8.601011276245117,588357072.0
|
|
2006-02-15,8.52753734588623,8.617698669433594,8.41421127319336,8.499890327453613,519821141.0
|
|
2006-02-16,9.127288818359375,9.140737533569336,8.580089569091797,8.609479904174805,855815829.0
|
|
2006-02-17,9.184325218200684,9.268757820129395,9.056553840637207,9.211971282958984,574955025.0
|
|
2006-02-21,9.130526542663574,9.303627967834473,9.09366512298584,9.126791000366211,348742290.0
|
|
2006-02-22,9.103129386901855,9.189306259155273,9.062531471252441,9.144474029541016,260018976.0
|
|
2006-02-23,9.416455268859863,9.49540901184082,9.100639343261719,9.106118202209473,503945859.0
|
|
2006-02-24,9.39976692199707,9.466267585754395,9.302382469177246,9.397276878356934,260344190.0
|
|
2006-02-27,9.723055839538574,9.755931854248047,9.471497535705566,9.496155738830566,410019113.0
|
|
2006-02-28,9.031646728515625,9.901387214660645,8.431147575378418,9.793292045593262,1583416872.0
|
|
2006-03-01,9.085944175720215,9.201760292053223,8.998769760131836,9.179593086242676,484256334.0
|
|
2006-03-02,9.376106262207031,9.491922378540039,9.021185874938965,9.072992324829102,735960259.0
|
|
2006-03-03,9.419195175170898,9.644848823547363,9.358920097351074,9.571622848510742,480273461.0
|
|
2006-03-06,9.168135643005371,9.549206733703613,9.144225120544434,9.487190246582031,358928328.0
|
|
2006-03-07,9.077225685119629,9.17685317993164,8.920313835144043,9.091423034667969,416708092.0
|
|
2006-03-08,8.813962936401367,8.96713924407959,8.730774879455566,8.815208435058594,471585016.0
|
|
2006-03-09,8.54297924041748,8.929779052734375,8.505619049072266,8.851572036743164,558501584.0
|
|
2006-03-10,8.405991554260254,8.580339431762695,8.257798194885254,8.555432319641113,775921484.0
|
|
2006-03-13,8.39503288269043,8.62018871307373,8.354933738708496,8.491421699523926,547741403.0
|
|
2006-03-14,8.746216773986816,8.77635383605957,8.28444766998291,8.397026062011719,740794310.0
|
|
2006-03-15,8.580339431762695,8.774611473083496,8.48145866394043,8.736502647399902,512666424.0
|
|
2006-03-16,8.437623977661133,8.68619155883789,8.41595458984375,8.68270492553711,402169802.0
|
|
2006-03-17,8.463027954101562,8.512593269348145,8.341981887817383,8.438370704650879,343350155.0
|
|
2006-03-20,8.67224407196045,8.71956729888916,8.506614685058594,8.52653980255127,417864410.0
|
|
2006-03-21,8.466265678405762,8.75866985321045,8.445344924926758,8.717574119567871,394717975.0
|
|
2006-03-22,8.473737716674805,8.5703763961792,8.405991554260254,8.462032318115234,304978867.0
|
|
2006-03-23,8.515332221984863,8.611472129821777,8.47323989868164,8.526788711547852,298502683.0
|
|
2006-03-24,9.11085033416748,9.217700004577637,9.02890682220459,9.181086540222168,609500025.0
|
|
2006-03-27,9.20773696899414,9.258049011230469,9.090925216674805,9.142979621887207,282001062.0
|
|
2006-03-28,9.39478588104248,9.411224365234375,9.244599342346191,9.258049011230469,359173242.0
|
|
2006-03-29,9.837626457214355,9.937750816345215,9.452320098876953,9.463029861450195,763952790.0
|
|
2006-03-30,9.674736976623535,9.800764083862305,9.554437637329102,9.693416595458984,590673723.0
|
|
2006-03-31,9.713590621948242,9.76016616821289,9.564897537231445,9.682209014892578,1466331647.0
|
|
2006-04-03,9.7061185836792,9.775110244750977,9.662034034729004,9.701885223388672,326125835.0
|
|
2006-04-04,10.070752143859863,10.084699630737305,9.667264938354492,9.711099624633789,630984252.0
|
|
2006-04-05,10.161662101745605,10.325547218322754,10.032894134521484,10.166892051696777,538430634.0
|
|
2006-04-06,10.241113662719727,10.308610916137695,10.097901344299316,10.12430191040039,345229172.0
|
|
2006-04-07,10.116082191467285,10.282708168029785,10.062782287597656,10.271748542785645,282089392.0
|
|
2006-04-10,10.370628356933594,10.390304565429688,10.093417167663574,10.138997077941895,374201361.0
|
|
2006-04-11,10.203255653381348,10.438373565673828,10.117576599121094,10.371624946594238,445953300.0
|
|
2006-04-12,10.185571670532227,10.244850158691406,10.091922760009766,10.186817169189453,241582128.0
|
|
2006-04-13,10.01645565032959,10.205745697021484,9.97511100769043,10.17760181427002,263098475.0
|
|
2006-04-17,10.13252067565918,10.273990631103516,9.9835786819458,10.048584938049316,331618345.0
|
|
2006-04-18,10.068262100219727,10.207489967346191,10.000017166137695,10.16016674041748,326724069.0
|
|
2006-04-19,10.224177360534668,10.302384376525879,10.130278587341309,10.275733947753906,272284779.0
|
|
2006-04-20,10.336256980895996,10.361164093017578,10.166892051696777,10.2368803024292,492699864.0
|
|
2006-04-21,10.886693954467773,11.225921630859375,10.863531112670898,11.180591583251953,905433112.0
|
|
2006-04-24,10.9713773727417,11.075984001159668,10.872247695922852,10.943979263305664,354780840.0
|
|
2006-04-25,10.639122009277344,10.98482608795166,10.610230445861816,10.949707984924316,384194678.0
|
|
2006-04-26,10.609482765197754,10.71085262298584,10.548710823059082,10.653568267822266,292203159.0
|
|
2006-04-27,10.461538314819336,10.632895469665527,10.445596694946289,10.533268928527832,334766100.0
|
|
2006-04-28,10.409482955932617,10.60350513458252,10.368636131286621,10.426668167114258,297964674.0
|
|
2006-05-01,9.935259819030762,10.446843147277832,9.926543235778809,10.422682762145996,416001453.0
|
|
2006-05-02,9.83314323425293,10.024675369262695,9.67374038696289,9.989557266235352,526136725.0
|
|
2006-05-03,9.817452430725098,10.000017166137695,9.735508918762207,9.871747970581055,324098263.0
|
|
2006-05-04,9.831897735595703,9.934513092041016,9.768634796142578,9.838871002197266,186777474.0
|
|
2006-05-05,9.820690155029297,9.979594230651855,9.757925033569336,9.902881622314453,243509324.0
|
|
2006-05-08,9.832645416259766,9.890926361083984,9.714836120605469,9.840864181518555,205511431.0
|
|
2006-05-09,10.181836128234863,10.186817169189453,9.806990623474121,9.855559349060059,366994449.0
|
|
2006-05-10,10.03687858581543,10.254314422607422,10.008983612060547,10.169631958007812,248415646.0
|
|
2006-05-11,9.638871192932129,10.079968452453613,9.588560104370117,10.04783821105957,357045296.0
|
|
2006-05-12,9.318323135375977,9.585820198059082,9.303876876831055,9.552694320678711,405016432.0
|
|
2006-05-15,9.369878768920898,9.468260765075684,9.17187213897705,9.363155364990234,344891912.0
|
|
2006-05-16,9.24783706665039,9.38631820678711,9.21271800994873,9.364648818969727,260617209.0
|
|
2006-05-17,9.327537536621094,9.460539817810059,9.220937728881836,9.230650901794434,427347823.0
|
|
2006-05-18,9.240116119384766,9.50960636138916,9.233141899108887,9.434139251708984,234274840.0
|
|
2006-05-19,9.21595573425293,9.327537536621094,8.980588912963867,9.297151565551758,457636930.0
|
|
2006-05-22,9.239119529724121,9.290925025939941,9.097151756286621,9.161909103393555,345466056.0
|
|
2006-05-23,9.354436874389648,9.561161994934082,9.304125785827637,9.32031536102295,360666820.0
|
|
2006-05-24,9.495657920837402,9.550203323364258,9.255558013916016,9.39852237701416,383584400.0
|
|
2006-05-25,9.538995742797852,9.539244651794434,9.272993087768555,9.441611289978027,329012615.0
|
|
2006-05-26,9.498148918151855,9.610976219177246,9.465271949768066,9.577850341796875,147229793.0
|
|
2006-05-30,9.263776779174805,9.489431381225586,9.251572608947754,9.421685218811035,173287097.0
|
|
2006-05-31,9.260787963867188,9.420937538146973,9.135258674621582,9.310103416442871,320448635.0
|
|
2006-06-01,9.529780387878418,9.538995742797852,9.255309104919434,9.303627967834473,252061259.0
|
|
2006-06-02,9.450576782226562,9.640864372253418,9.401013374328613,9.634885787963867,256413512.0
|
|
2006-06-05,9.326044082641602,9.500638961791992,9.31882095336914,9.369380950927734,223173385.0
|
|
2006-06-06,9.71334171295166,9.713590621948242,9.372369766235352,9.37934398651123,411930250.0
|
|
2006-06-07,9.626667022705078,9.834636688232422,9.626418113708496,9.794288635253906,357788070.0
|
|
2006-06-08,9.795783042907715,9.819942474365234,9.42940616607666,9.657550811767578,415933198.0
|
|
2006-06-09,9.628161430358887,9.848834037780762,9.59777545928955,9.768136978149414,247223193.0
|
|
2006-06-12,9.502881050109863,9.725794792175293,9.489431381225586,9.672245979309082,201516513.0
|
|
2006-06-13,9.62691593170166,9.638871192932129,9.417699813842773,9.48694133758545,307512327.0
|
|
2006-06-14,9.573864936828613,9.740987777709961,9.42766284942627,9.709357261657715,312045255.0
|
|
2006-06-15,9.738497734069824,9.769631385803223,9.539244651794434,9.629406929016113,272445379.0
|
|
2006-06-16,9.731025695800781,9.736754417419434,9.663778305053711,9.69117546081543,212979318.0
|
|
2006-06-19,9.667264938354492,9.83314323425293,9.638373374938965,9.734762191772461,306468429.0
|
|
2006-06-20,9.643104553222656,9.76016616821289,9.626667022705078,9.664525032043457,162201701.0
|
|
2006-06-21,10.015708923339844,10.062284469604492,9.707364082336426,9.739992141723633,351087046.0
|
|
2006-06-22,9.96141242980957,10.112096786499023,9.663778305053711,10.002010345458984,237362370.0
|
|
2006-06-23,10.083703994750977,10.205496788024902,9.981087684631348,10.031399726867676,213388847.0
|
|
2006-06-26,10.067764282226562,10.16938304901123,10.043603897094727,10.130777359008789,142580431.0
|
|
2006-06-27,10.020441055297852,10.161911010742188,9.987812995910645,10.104873657226562,164899777.0
|
|
2006-06-28,10.114836692810059,10.124053001403809,9.990801811218262,10.062533378601074,148976315.0
|
|
2006-06-29,10.406245231628418,10.415958404541016,10.107613563537598,10.161662101745605,267326263.0
|
|
2006-06-30,10.444103240966797,10.444103240966797,10.269756317138672,10.351201057434082,251258261.0
|
|
2006-07-03,10.540492057800293,10.554688453674316,10.447092056274414,10.461787223815918,86591354.0
|
|
2006-07-05,10.497154235839844,10.530529022216797,10.35219669342041,10.498647689819336,200171490.0
|
|
2006-07-06,10.540243148803711,10.59478759765625,10.510106086730957,10.544975280761719,148036806.0
|
|
2006-07-07,10.47199821472168,10.657303810119629,10.358175277709961,10.611475944519043,242581861.0
|
|
2006-07-10,10.415958404541016,10.591052055358887,10.370628356933594,10.546468734741211,178121149.0
|
|
2006-07-11,10.57436466217041,10.586568832397461,10.287191390991211,10.42367935180664,239747276.0
|
|
2006-07-12,10.39229679107666,10.529034614562988,10.379345893859863,10.512845039367676,197003661.0
|
|
2006-07-13,10.18258285522461,10.419445037841797,10.132769584655762,10.31135082244873,278018189.0
|
|
2006-07-14,10.04983139038086,10.248834609985352,9.9280366897583,10.219943046569824,303216285.0
|
|
2006-07-17,10.159171104431152,10.236631393432617,10.055310249328613,10.077975273132324,233347377.0
|
|
2006-07-18,10.038622856140137,10.225920677185059,9.906368255615234,10.205496788024902,342751921.0
|
|
2006-07-19,9.937750816345215,9.991050720214844,9.829655647277832,9.838373184204102,342017177.0
|
|
2006-07-20,9.641860008239746,10.073243141174316,9.605496406555176,10.069257736206055,503427925.0
|
|
2006-07-21,9.716330528259277,9.75717830657959,9.406990051269531,9.617450714111328,471946365.0
|
|
2006-07-24,9.736006736755371,9.810478210449219,9.494662284851074,9.783827781677246,324656348.0
|
|
2006-07-25,9.697650909423828,9.74621868133545,9.55916976928711,9.589555740356445,231307761.0
|
|
2006-07-26,9.601511001586914,9.761162757873535,9.539244651794434,9.6687593460083,222105397.0
|
|
2006-07-27,9.524300575256348,9.65107536315918,9.413466453552246,9.648086547851562,226489769.0
|
|
2006-07-28,9.666767120361328,9.702631950378418,9.507613182067871,9.514337539672852,163956253.0
|
|
2006-07-31,9.628908157348633,9.69291877746582,9.546965599060059,9.663778305053711,184500973.0
|
|
2006-08-01,9.352693557739258,9.608236312866211,9.352693557739258,9.591797828674316,219347097.0
|
|
2006-08-02,9.146467208862305,9.394039154052734,9.095906257629395,9.354934692382812,284976172.0
|
|
2006-08-03,9.34970474243164,9.412469863891602,9.050078392028809,9.09042739868164,254028606.0
|
|
2006-08-04,9.311348915100098,9.481460571289062,9.259044647216797,9.45356559753418,204571922.0
|
|
2006-08-07,9.413466453552246,9.457799911499023,9.244100570678711,9.25281810760498,158467758.0
|
|
2006-08-08,9.489431381225586,9.576604843139648,9.44186019897461,9.534761428833008,230589077.0
|
|
2006-08-09,9.388310432434082,9.581088066101074,9.37386417388916,9.534262657165527,173086347.0
|
|
2006-08-10,9.320066452026367,9.406492233276367,9.276728630065918,9.312095642089844,171114986.0
|
|
2006-08-11,9.17809772491455,9.346964836120605,9.165644645690918,9.32504653930664,151224711.0
|
|
2006-08-14,9.201260566711426,9.343229293823242,9.182332038879395,9.25281810760498,199476896.0
|
|
2006-08-15,9.488683700561523,9.506118774414062,9.2802152633667,9.317825317382812,268932260.0
|
|
2006-08-16,9.656804084777832,9.674985885620117,9.517327308654785,9.551199913024902,235005569.0
|
|
2006-08-17,9.608983039855957,9.713590621948242,9.562158584594727,9.623678207397461,203969673.0
|
|
2006-08-18,9.548211097717285,9.64111328125,9.48320484161377,9.621685981750488,198830482.0
|
|
2006-08-21,9.397276878356934,9.439618110656738,9.345471382141113,9.41720199584961,161535213.0
|
|
2006-08-22,9.421934127807617,9.446093559265137,9.336006164550781,9.407986640930176,167188323.0
|
|
2006-08-23,9.300888061523438,9.421436309814453,9.281709671020508,9.405744552612305,146238089.0
|
|
2006-08-24,9.30836009979248,9.374860763549805,9.271746635437012,9.326044082641602,139822131.0
|
|
2006-08-25,9.296653747558594,9.347962379455566,9.277725219726562,9.292170524597168,99037832.0
|
|
2006-08-28,9.48818588256836,9.48818588256836,9.339990615844727,9.355183601379395,167184308.0
|
|
2006-08-29,9.438372611999512,9.522308349609375,9.39478588104248,9.483951568603516,179068687.0
|
|
2006-08-30,9.48320484161377,9.580341339111328,9.427413940429688,9.44484806060791,162382376.0
|
|
2006-08-31,9.427911758422852,9.518074035644531,9.419692993164062,9.501635551452637,118839777.0
|
|
2006-09-01,9.429655075073242,9.496404647827148,9.394536972045898,9.489182472229004,107316747.0
|
|
2006-09-05,9.573118209838867,9.599020957946777,9.400764465332031,9.461286544799805,163582859.0
|
|
2006-09-06,9.468011856079102,9.543976783752441,9.456055641174316,9.516828536987305,149522354.0
|
|
2006-09-07,9.426916122436523,9.508111000061035,9.39976692199707,9.449332237243652,154256030.0
|
|
2006-09-08,9.410975456237793,9.484201431274414,9.382830619812012,9.382830619812012,123798294.0
|
|
2006-09-11,9.56639289855957,9.581336975097656,9.40898323059082,9.421187400817871,181847062.0
|
|
2006-09-12,9.760913848876953,9.781585693359375,9.586069107055664,9.589057922363281,218503948.0
|
|
2006-09-13,10.126294136047363,10.131026268005371,9.840615272521973,9.841859817504883,392192544.0
|
|
2006-09-14,10.061785697937012,10.119071006774902,10.010726928710938,10.069755554199219,215448538.0
|
|
2006-09-15,10.208735466003418,10.212968826293945,10.130528450012207,10.148959159851074,314703180.0
|
|
2006-09-18,10.328536033630371,10.428162574768066,10.198522567749023,10.211724281311035,285333506.0
|
|
2006-09-19,10.057552337646484,10.348461151123047,9.781834602355957,10.3477144241333,573858932.0
|
|
2006-09-20,9.887937545776367,10.14671802520752,9.828660011291504,10.139494895935059,367283528.0
|
|
2006-09-21,10.133268356323242,10.173118591308594,9.959171295166016,9.97012996673584,429287065.0
|
|
2006-09-22,10.056804656982422,10.148212432861328,9.996530532836914,10.086692810058594,186681114.0
|
|
2006-09-25,10.061785697937012,10.19802474975586,10.024924278259277,10.10163688659668,230352192.0
|
|
2006-09-26,10.133766174316406,10.15394115447998,10.006741523742676,10.09964370727539,212369039.0
|
|
2006-09-27,10.035385131835938,10.242110252380371,10.021685600280762,10.119568824768066,235949093.0
|
|
2006-09-28,10.051822662353516,10.136506080627441,9.976106643676758,10.064276695251465,205061752.0
|
|
2006-09-29,10.009980201721191,10.102633476257324,9.99777603149414,10.090429306030273,132932403.0
|
|
2006-10-02,9.998522758483887,10.112096786499023,9.982583045959473,10.009980201721191,146623529.0
|
|
2006-10-03,10.06328010559082,10.123554229736328,9.91757583618164,9.994787216186523,219407321.0
|
|
2006-10-04,10.353692054748535,10.355435371398926,10.038622856140137,10.086443901062012,267470802.0
|
|
2006-10-05,10.256805419921875,10.41695499420166,10.23314380645752,10.328784942626953,232460064.0
|
|
2006-10-06,10.473243713378906,10.50836181640625,10.205496788024902,10.217203140258789,294559960.0
|
|
2006-10-09,10.68494987487793,10.758424758911133,10.545970916748047,10.580342292785645,304468963.0
|
|
2006-10-10,10.626420021057129,10.905373573303223,10.520317077636719,10.748710632324219,393011603.0
|
|
2006-10-11,10.62268352508545,10.70761489868164,10.554438591003418,10.585822105407715,226260915.0
|
|
2006-10-12,10.646096229553223,10.701887130737305,10.560417175292969,10.673991203308105,194486260.0
|
|
2006-10-13,10.642608642578125,10.697403907775879,10.599270820617676,10.65406608581543,145443121.0
|
|
2006-10-16,10.504377365112305,10.689931869506836,10.494165420532227,10.652571678161621,173423607.0
|
|
2006-10-17,10.476731300354004,10.554189682006836,10.3785982131958,10.46826171875,209221284.0
|
|
2006-10-18,10.443605422973633,10.579096794128418,10.398524284362793,10.535261154174805,241594173.0
|
|
2006-10-19,10.611724853515625,10.697403907775879,10.450080871582031,10.466519355773926,461864718.0
|
|
2006-10-20,11.448837280273438,11.45954704284668,11.297405242919922,11.431900024414062,467662368.0
|
|
2006-10-23,11.974616050720215,12.070755958557129,11.466272354125977,11.513842582702637,606444615.0
|
|
2006-10-24,11.78856372833252,11.901888847351074,11.741241455078125,11.862536430358887,347706422.0
|
|
2006-10-25,12.119572639465332,12.166894912719727,11.833395957946777,11.892672538757324,368877480.0
|
|
2006-10-26,12.082213401794434,12.253071784973145,12.059797286987305,12.146471977233887,282322262.0
|
|
2006-10-27,11.835637092590332,12.085700035095215,11.768139839172363,12.052325248718262,265150137.0
|
|
2006-10-30,11.869758605957031,11.966646194458008,11.706372261047363,11.826172828674316,263508004.0
|
|
2006-10-31,11.865276336669922,12.008987426757812,11.801763534545898,11.906869888305664,252358369.0
|
|
2006-11-01,11.643856048583984,11.933520317077637,11.588065147399902,11.924304962158203,217865564.0
|
|
2006-11-02,11.70388126373291,11.799023628234863,11.615961074829102,11.643856048583984,210253137.0
|
|
2006-11-03,11.750954627990723,11.799522399902344,11.583084106445312,11.761664390563965,197043811.0
|
|
2006-11-06,11.879223823547363,11.946721076965332,11.764155387878418,11.800021171569824,200408375.0
|
|
2006-11-07,11.770133018493652,11.930781364440918,11.75020694732666,11.879223823547363,196618221.0
|
|
2006-11-08,11.830656051635742,11.998526573181152,11.671253204345703,11.714839935302734,319794191.0
|
|
2006-11-09,11.771627426147461,11.942486763000488,11.752449035644531,11.868016242980957,195899538.0
|
|
2006-11-10,11.794541358947754,11.823681831359863,11.713345527648926,11.800270080566406,112287309.0
|
|
2006-11-13,11.980842590332031,11.984330177307129,11.809235572814941,11.828165054321289,174326980.0
|
|
2006-11-14,12.186820983886719,12.203009605407715,11.967641830444336,11.972623825073242,290019003.0
|
|
2006-11-15,12.252325057983398,12.449585914611816,12.252325057983398,12.289685249328613,336083018.0
|
|
2006-11-16,12.351204872131348,12.395538330078125,12.26801586151123,12.328788757324219,204467533.0
|
|
2006-11-17,12.423185348510742,12.444853782653809,12.278974533081055,12.285202026367188,221266263.0
|
|
2006-11-20,12.330034255981445,12.413471221923828,12.270257949829102,12.413471221923828,205748315.0
|
|
2006-11-21,12.693671226501465,12.702387809753418,12.34946060180664,12.367144584655762,338363534.0
|
|
2006-11-22,12.652824401855469,12.777108192443848,12.597282409667969,12.726548194885254,180702789.0
|
|
2006-11-24,12.577855110168457,12.640122413635254,12.552947998046875,12.565402030944824,69567783.0
|
|
2006-11-27,12.073495864868164,12.497655868530273,12.073495864868164,12.487443923950195,294086191.0
|
|
2006-11-28,12.191802024841309,12.200769424438477,11.881216049194336,11.983333587646484,313073093.0
|
|
2006-11-29,12.071004867553711,12.32231330871582,12.011228561401367,12.309860229492188,253558852.0
|
|
2006-11-30,12.074990272521973,12.214218139648438,11.993794441223145,12.059548377990723,223936234.0
|
|
2006-12-01,11.975113868713379,12.164155960083008,11.917828559875488,12.104130744934082,226100315.0
|
|
2006-12-04,12.0759859085083,12.14024543762207,11.939000129699707,12.029909133911133,196730641.0
|
|
2006-12-05,12.129535675048828,12.1903076171875,12.076983451843262,12.139497756958008,164735162.0
|
|
2006-12-06,12.172125816345215,12.264031410217285,12.067767143249512,12.128539085388184,178679233.0
|
|
2006-12-07,12.020942687988281,12.2490873336792,12.015462875366211,12.209983825683594,187271318.0
|
|
2006-12-08,12.057555198669434,12.16938591003418,11.955188751220703,12.003507614135742,159591956.0
|
|
2006-12-11,12.053071975708008,12.176857948303223,12.049834251403809,12.077730178833008,131025281.0
|
|
2006-12-12,11.999523162841797,12.113595008850098,11.962162971496582,12.051079750061035,167866857.0
|
|
2006-12-13,11.930032730102539,12.09217643737793,11.880967140197754,12.072001457214355,187182988.0
|
|
2006-12-14,12.007990837097168,12.048588752746582,11.886944770812988,11.961416244506836,190668002.0
|
|
2006-12-15,11.962660789489746,12.057555198669434,11.951204299926758,12.020942687988281,208410256.0
|
|
2006-12-18,11.526795387268066,12.023432731628418,11.47498893737793,12.017704963684082,321865927.0
|
|
2006-12-19,11.67199993133545,11.688937187194824,11.419695854187012,11.499896049499512,264467588.0
|
|
2006-12-20,11.529285430908203,11.74348258972168,11.51508903503418,11.706123352050781,175366863.0
|
|
2006-12-21,11.362410545349121,11.58781623840332,11.266270637512207,11.561165809631348,279174507.0
|
|
2006-12-22,11.346968650817871,11.42318344116211,11.275984764099121,11.394789695739746,160129965.0
|
|
2006-12-26,11.395537376403809,11.443856239318848,11.322311401367188,11.370381355285645,83282999.0
|
|
2006-12-27,11.657055854797363,11.658302307128906,11.434639930725098,11.457056045532227,169894428.0
|
|
2006-12-28,11.520816802978516,11.670755386352539,11.51309585571289,11.634390830993652,125115211.0
|
|
2006-12-29,11.469011306762695,11.568388938903809,11.453569412231445,11.509360313415527,102751700.0
|
|
2007-01-03,11.646098136901855,11.872000694274902,11.484703063964844,11.60649585723877,309415434.0
|
|
2007-01-04,12.036384582519531,12.053569793701172,11.665026664733887,11.6812162399292,316686586.0
|
|
2007-01-05,12.134267807006836,12.141988754272461,11.90811538696289,12.0174560546875,275914333.0
|
|
2007-01-08,12.044355392456055,12.201018333435059,12.009984016418457,12.146720886230469,190888826.0
|
|
2007-01-09,12.09217643737793,12.160669326782227,11.985076904296875,12.090929985046387,216062832.0
|
|
2007-01-10,12.19080638885498,12.29267406463623,12.005998611450195,12.06552505493164,239634856.0
|
|
2007-01-11,12.446348190307617,12.496909141540527,12.358179092407227,12.383583068847656,289408724.0
|
|
2007-01-12,12.577855110168457,12.577855110168457,12.453322410583496,12.502885818481445,179618741.0
|
|
2007-01-16,12.559922218322754,12.777108192443848,12.535513877868652,12.641366958618164,303890804.0
|
|
2007-01-17,12.385576248168945,12.646846771240234,12.313346862792969,12.537755012512207,268968395.0
|
|
2007-01-18,12.150208473205566,12.36565113067627,12.14024543762207,12.316832542419434,238169384.0
|
|
2007-01-19,12.198028564453125,12.223184585571289,12.12306022644043,12.15394401550293,199878396.0
|
|
2007-01-22,11.97611141204834,12.270257949829102,11.917828559875488,12.266522407531738,216982266.0
|
|
2007-01-23,11.931528091430664,12.073495864868164,11.88769245147705,11.974864959716797,187319498.0
|
|
2007-01-24,12.430158615112305,12.441864967346191,12.037132263183594,12.066023826599121,243280470.0
|
|
2007-01-25,12.156683921813965,12.565402030944824,12.096160888671875,12.478228569030762,255694828.0
|
|
2007-01-26,12.349710464477539,12.401018142700195,12.13028335571289,12.227418899536133,220684089.0
|
|
2007-01-29,12.265774726867676,12.422188758850098,12.21670913696289,12.403509140014648,191744020.0
|
|
2007-01-30,12.31185245513916,12.403509140014648,12.234642028808594,12.303881645202637,167846782.0
|
|
2007-01-31,12.490681648254395,12.577855110168457,12.341490745544434,12.365900039672852,490074058.0
|
|
2007-02-01,11.99877643585205,12.603011131286621,11.993295669555664,12.602762222290039,628695706.0
|
|
2007-02-02,11.992548942565918,12.07972240447998,11.900643348693848,12.020195007324219,252402534.0
|
|
2007-02-05,11.635388374328613,11.905376434326172,11.611227989196777,11.892922401428223,289356529.0
|
|
2007-02-06,11.7429838180542,11.788314819335938,11.63787841796875,11.65880012512207,213673912.0
|
|
2007-02-07,11.706372261047363,11.81446647644043,11.675736427307129,11.801265716552734,165409681.0
|
|
2007-02-08,11.731776237487793,11.799522399902344,11.585325241088867,11.657554626464844,163679219.0
|
|
2007-02-09,11.504130363464355,11.772871971130371,11.494416236877441,11.74721908569336,195072449.0
|
|
2007-02-12,11.41446590423584,11.516583442687988,11.33302116394043,11.473993301391602,231042771.0
|
|
2007-02-13,11.434639930725098,11.526296615600586,11.388812065124512,11.435885429382324,163113105.0
|
|
2007-02-14,11.604752540588379,11.684453964233398,11.437628746032715,11.457056045532227,228806420.0
|
|
2007-02-15,11.493668556213379,11.609733581542969,11.47498893737793,11.60649585723877,162302076.0
|
|
2007-02-16,11.704627990722656,11.709858894348145,11.508363723754883,11.526795387268066,248006116.0
|
|
2007-02-20,11.758426666259766,11.774616241455078,11.574365615844727,11.668014526367188,163313855.0
|
|
2007-02-21,11.852075576782227,11.922311782836914,11.649833679199219,11.70213794708252,226469694.0
|
|
2007-02-22,11.851825714111328,12.060792922973633,11.815463066101074,11.922560691833496,230617182.0
|
|
2007-02-23,11.721565246582031,11.879223823547363,11.651328086853027,11.849335670471191,155886118.0
|
|
2007-02-26,11.579846382141113,11.836881637573242,11.550456047058105,11.77660846710205,159391206.0
|
|
2007-02-27,11.17735481262207,11.452075004577637,11.137503623962402,11.332523345947266,373908266.0
|
|
2007-02-28,11.194291114807129,11.299397468566895,11.034639358520508,11.21820068359375,322496281.0
|
|
2007-03-01,11.163905143737793,11.268263816833496,10.95892333984375,11.025424003601074,348710170.0
|
|
2007-03-02,10.926046371459961,11.175610542297363,10.926046371459961,11.086195945739746,264331078.0
|
|
2007-03-05,10.982584953308105,11.09591007232666,10.88420295715332,10.884700775146484,255156819.0
|
|
2007-03-06,11.396035194396973,11.432148933410645,11.142733573913574,11.144975662231445,302477526.0
|
|
2007-03-07,11.34846305847168,11.535263061523438,11.314839363098145,11.524054527282715,262343656.0
|
|
2007-03-08,11.325549125671387,11.594042778015137,11.310107231140137,11.437628746032715,215316044.0
|
|
2007-03-09,11.281712532043457,11.417205810546875,11.210479736328125,11.407242774963379,199854306.0
|
|
2007-03-12,11.326295852661133,11.338749885559082,11.235635757446289,11.272000312805176,139135567.0
|
|
2007-03-13,11.034390449523926,11.256059646606445,11.029409408569336,11.210728645324707,256048147.0
|
|
2007-03-14,11.15817642211914,11.174614906311035,10.934017181396484,11.039372444152832,321877972.0
|
|
2007-03-15,11.1130952835083,11.203507423400879,11.057055473327637,11.154688835144043,158359353.0
|
|
2007-03-16,10.980093955993652,11.125798225402832,10.956184387207031,11.099645614624023,227212468.0
|
|
2007-03-19,11.138998031616211,11.17063045501709,10.974614143371582,11.039870262145996,208687290.0
|
|
2007-03-20,11.09043025970459,11.148214340209961,11.04858684539795,11.103133201599121,137372985.0
|
|
2007-03-21,11.37112808227539,11.371625900268555,11.0886869430542,11.090928077697754,232801338.0
|
|
2007-03-22,11.507865905761719,11.511103630065918,11.271003723144531,11.347716331481934,228079706.0
|
|
2007-03-23,11.50263500213623,11.541489601135254,11.384328842163086,11.493170738220215,165068406.0
|
|
2007-03-26,11.581588745117188,11.581588745117188,11.347965240478516,11.470754623413086,189118214.0
|
|
2007-03-27,11.547218322753906,11.587318420410156,11.465523719787598,11.545475006103516,150208917.0
|
|
2007-03-28,11.503881454467773,11.592548370361328,11.46079158782959,11.503631591796875,184352418.0
|
|
2007-03-29,11.47996997833252,11.60649585723877,11.332523345947266,11.570381164550781,160137995.0
|
|
2007-03-30,11.41122817993164,11.541739463806152,11.360916137695312,11.509360313415527,135714793.0
|
|
2007-04-02,11.420442581176758,11.420442581176758,11.260791778564453,11.401265144348145,138457033.0
|
|
2007-04-03,11.770879745483398,11.811976432800293,11.556682586669922,11.557928085327148,261046814.0
|
|
2007-04-04,11.731527328491211,11.780842781066895,11.695661544799805,11.75942325592041,151718555.0
|
|
2007-04-05,11.743732452392578,11.758176803588867,11.69665813446045,11.738500595092773,109039179.0
|
|
2007-04-09,11.661540031433105,11.780842781066895,11.596283912658691,11.780344009399414,122943100.0
|
|
2007-04-10,11.618948936462402,11.725798606872559,11.58557415008545,11.633644104003906,119618686.0
|
|
2007-04-11,11.569883346557617,11.691179275512695,11.522062301635742,11.607990264892578,153051532.0
|
|
2007-04-12,11.64111614227295,11.656309127807617,11.512846946716309,11.556682586669922,108721995.0
|
|
2007-04-13,11.61371898651123,11.67548656463623,11.540741920471191,11.667516708374023,112211024.0
|
|
2007-04-16,11.812474250793457,11.880220413208008,11.66004467010498,11.667765617370605,203877329.0
|
|
2007-04-17,11.775860786437988,11.865276336669922,11.745972633361816,11.80076789855957,128885290.0
|
|
2007-04-18,11.855812072753906,11.95269775390625,11.694416046142578,11.737504959106445,227670177.0
|
|
2007-04-19,11.74721908569336,12.00375747680664,11.695911407470703,11.818202018737793,442034667.0
|
|
2007-04-20,12.01695728302002,12.266522407531738,12.005499839782715,12.217206954956055,488283372.0
|
|
2007-04-23,11.93227481842041,12.07972240447998,11.911850929260254,11.957679748535156,227834792.0
|
|
2007-04-24,11.893670082092285,11.954690933227539,11.844353675842285,11.92056941986084,148341946.0
|
|
2007-04-25,11.905126571655273,11.989311218261719,11.858302116394043,11.955188751220703,159266742.0
|
|
2007-04-26,11.984579086303711,12.066023826599121,11.883209228515625,11.907865524291992,165614446.0
|
|
2007-04-27,11.930530548095703,12.014965057373047,11.913595199584961,11.956932067871094,117466650.0
|
|
2007-04-30,11.740493774414062,11.988813400268555,11.740493774414062,11.9340181350708,146193924.0
|
|
2007-05-01,11.6812162399292,11.77610969543457,11.560916900634766,11.76066780090332,146876473.0
|
|
2007-05-02,11.601016998291016,11.73302173614502,11.599770545959473,11.67249870300293,122967190.0
|
|
2007-05-03,11.78657054901123,11.807493209838867,11.588811874389648,11.611974716186523,144306878.0
|
|
2007-05-04,11.734018325805664,11.82667064666748,11.603507041931152,11.709111213684082,158592223.0
|
|
2007-05-07,11.638127326965332,11.776358604431152,11.618202209472656,11.75942325592041,121256803.0
|
|
2007-05-08,11.626669883728027,11.660543441772461,11.574865341186523,11.609733581542969,116639561.0
|
|
2007-05-09,11.687442779541016,11.749211311340332,11.553693771362305,11.61023235321045,156179212.0
|
|
2007-05-10,11.493668556213379,11.69342041015625,11.482460975646973,11.63239860534668,148004686.0
|
|
2007-05-11,11.624926567077637,11.631402969360352,11.481963157653809,11.50263500213623,118205408.0
|
|
2007-05-14,11.50139045715332,11.644104957580566,11.457056045532227,11.593544960021973,155488633.0
|
|
2007-05-15,11.407242774963379,11.520318984985352,11.392547607421875,11.50587272644043,165377561.0
|
|
2007-05-16,11.77112865447998,11.784329414367676,11.432647705078125,11.506869316101074,263150670.0
|
|
2007-05-17,11.730032920837402,11.836134910583496,11.726297378540039,11.767393112182617,187122763.0
|
|
2007-05-18,11.714093208312988,11.773370742797852,11.699895858764648,11.756683349609375,148390126.0
|
|
2007-05-21,11.721067428588867,11.935263633728027,11.624428749084473,11.694416046142578,247295463.0
|
|
2007-05-22,11.852075576782227,11.930530548095703,11.780842781066895,11.780842781066895,154135581.0
|
|
2007-05-23,11.805002212524414,12.040121078491211,11.799522399902344,11.975611686706543,203166675.0
|
|
2007-05-24,11.81396770477295,11.935263633728027,11.74348258972168,11.834391593933105,167569747.0
|
|
2007-05-25,12.04286003112793,12.078476905822754,11.88719367980957,11.94771671295166,214741900.0
|
|
2007-05-29,12.132274627685547,12.2490873336792,12.054816246032715,12.07972240447998,209502334.0
|
|
2007-05-30,12.418453216552734,12.424429893493652,12.029909133911133,12.067269325256348,290918361.0
|
|
2007-05-31,12.401267051696777,12.672001838684082,12.380096435546875,12.467269897460938,358310019.0
|
|
2007-06-01,12.463285446166992,12.578352928161621,12.401764869689941,12.478228569030762,192679513.0
|
|
2007-06-04,12.629411697387695,12.71509075164795,12.39329719543457,12.401267051696777,285104652.0
|
|
2007-06-05,12.922562599182129,12.92654800415039,12.617955207824707,12.696162223815918,419450332.0
|
|
2007-06-06,12.907868385314941,12.970882415771484,12.833396911621094,12.870508193969727,316650452.0
|
|
2007-06-07,12.828415870666504,13.113348007202148,12.764904022216797,12.94522762298584,426813829.0
|
|
2007-06-08,12.839125633239746,12.942487716674805,12.688939094543457,12.856809616088867,255281284.0
|
|
2007-06-11,12.735762596130371,12.907868385314941,12.702387809753418,12.802513122558594,186604829.0
|
|
2007-06-12,12.572127342224121,12.743982315063477,12.532276153564453,12.670259475708008,257742474.0
|
|
2007-06-13,12.583832740783691,12.666025161743164,12.420694351196289,12.629910469055176,282414606.0
|
|
2007-06-14,12.524057388305664,12.599773406982422,12.495662689208984,12.587320327758789,185540856.0
|
|
2007-06-15,12.600022315979004,12.677481651306152,12.483957290649414,12.657306671142578,247889682.0
|
|
2007-06-18,12.831903457641602,12.851827621459961,12.55892562866211,12.607245445251465,194161046.0
|
|
2007-06-19,12.809736251831055,12.88296127319336,12.740744590759277,12.802264213562012,174864989.0
|
|
2007-06-20,12.701641082763672,12.920321464538574,12.678976058959961,12.875739097595215,174178426.0
|
|
2007-06-21,12.804755210876465,12.83414363861084,12.609736442565918,12.726797103881836,177049146.0
|
|
2007-06-22,13.07548999786377,13.075738906860352,12.854318618774414,12.862289428710938,289228049.0
|
|
2007-06-25,13.136261940002441,13.32480525970459,13.035638809204102,13.175115585327148,318188194.0
|
|
2007-06-26,13.20699691772461,13.280221939086914,13.106871604919434,13.268515586853027,228433026.0
|
|
2007-06-27,13.108118057250977,13.150459289550781,12.940496444702148,13.075987815856934,245842035.0
|
|
2007-06-28,13.076236724853516,13.188068389892578,13.046099662780762,13.072999000549316,167360967.0
|
|
2007-06-29,13.01870346069336,13.135764122009277,12.938005447387695,13.10139274597168,155805818.0
|
|
2007-07-02,13.209985733032227,13.246598243713379,13.056062698364258,13.088191986083984,140026895.0
|
|
2007-07-03,13.308615684509277,13.310110092163086,13.13825511932373,13.226922035217285,75152639.0
|
|
2007-07-05,13.490184783935547,13.55917739868164,13.254070281982422,13.339001655578613,198457088.0
|
|
2007-07-06,13.434643745422363,13.545975685119629,13.417956352233887,13.480721473693848,110291857.0
|
|
2007-07-09,13.513348579406738,13.667271614074707,13.456063270568848,13.524308204650879,149751208.0
|
|
2007-07-10,13.53277587890625,13.623933792114258,13.490683555603027,13.543984413146973,154818129.0
|
|
2007-07-11,13.560919761657715,13.611480712890625,13.449836730957031,13.539501190185547,132868163.0
|
|
2007-07-12,13.582340240478516,13.631903648376465,13.455066680908203,13.595541000366211,138179998.0
|
|
2007-07-13,13.75245189666748,13.765154838562012,13.63016128540039,13.646598815917969,210269197.0
|
|
2007-07-16,13.773124694824219,13.912352561950684,13.68146800994873,13.70612621307373,264969462.0
|
|
2007-07-17,13.823186874389648,13.891181945800781,13.75793170928955,13.82418441772461,173792986.0
|
|
2007-07-18,13.686201095581055,13.810733795166016,13.544482231140137,13.795540809631348,244111573.0
|
|
2007-07-19,13.663536071777344,13.786325454711914,13.505378723144531,13.784831047058105,446756299.0
|
|
2007-07-20,12.95444393157959,13.030657768249512,12.689934730529785,12.749711036682129,713556598.0
|
|
2007-07-23,12.764904022216797,12.951455116271973,12.755937576293945,12.926796913146973,255221059.0
|
|
2007-07-24,12.80201530456543,12.918827056884766,12.63040828704834,12.684953689575195,223719424.0
|
|
2007-07-25,12.6964111328125,12.877232551574707,12.591802597045898,12.876236915588379,222631361.0
|
|
2007-07-26,12.65257453918457,12.766897201538086,12.42542552947998,12.671006202697754,276368027.0
|
|
2007-07-27,12.749462127685547,12.867270469665527,12.59030818939209,12.665776252746582,221189978.0
|
|
2007-07-30,12.854567527770996,12.935015678405762,12.714841842651367,12.775115966796875,159126217.0
|
|
2007-07-31,12.702387809753418,12.962413787841797,12.702387809753418,12.957182884216309,171460275.0
|
|
2007-08-01,12.775613784790039,12.864530563354492,12.656062126159668,12.714841842651367,177791919.0
|
|
2007-08-02,12.727543830871582,12.826671600341797,12.677481651306152,12.79504108428955,126669014.0
|
|
2007-08-03,12.52804183959961,12.782090187072754,12.52804183959961,12.703634262084961,127524207.0
|
|
2007-08-06,12.702387809753418,12.706124305725098,12.515588760375977,12.52804183959961,146607469.0
|
|
2007-08-07,12.852326393127441,12.948466300964355,12.678478240966797,12.696162223815918,171211346.0
|
|
2007-08-08,13.095415115356445,13.095415115356445,12.878975868225098,12.935015678405762,163362034.0
|
|
2007-08-09,12.820197105407715,13.121317863464355,12.817706108093262,12.971380233764648,194586635.0
|
|
2007-08-10,12.845602035522461,12.919573783874512,12.593545913696289,12.70687198638916,235888868.0
|
|
2007-08-13,12.839374542236328,12.94522762298584,12.777854919433594,12.939997673034668,127648672.0
|
|
2007-08-14,12.667518615722656,12.886696815490723,12.65257453918457,12.844854354858398,145892800.0
|
|
2007-08-15,12.392300605773926,12.744481086730957,12.371378898620605,12.677481651306152,217191045.0
|
|
2007-08-16,12.242114067077637,12.364404678344727,11.966646194458008,12.25456714630127,347120233.0
|
|
2007-08-17,12.454318046569824,12.478228569030762,12.24535083770752,12.38956069946289,219997525.0
|
|
2007-08-20,12.40151596069336,12.517083168029785,12.353694915771484,12.514592170715332,108296406.0
|
|
2007-08-21,12.617955207824707,12.656559944152832,12.397780418395996,12.426920890808105,144965337.0
|
|
2007-08-22,12.770881652832031,12.858055114746094,12.683708190917969,12.70139217376709,130595677.0
|
|
2007-08-23,12.75693416595459,12.855066299438477,12.627668380737305,12.851827621459961,123529289.0
|
|
2007-08-24,12.826922416687012,12.840620040893555,12.665027618408203,12.76739501953125,99278731.0
|
|
2007-08-27,12.783583641052246,12.887943267822266,12.737257957458496,12.812725067138672,93352602.0
|
|
2007-08-28,12.612724304199219,12.826422691345215,12.59753131866455,12.740494728088379,131446855.0
|
|
2007-08-29,12.77411937713623,12.78458023071289,12.633397102355957,12.648590087890625,102354216.0
|
|
2007-08-30,12.737257957458496,12.836883544921875,12.71683406829834,12.761167526245117,106465569.0
|
|
2007-08-31,12.833148002624512,12.86428165435791,12.739001274108887,12.7795991897583,119550431.0
|
|
2007-09-04,13.079724311828613,13.150708198547363,12.81745719909668,12.827420234680176,148301796.0
|
|
2007-09-05,13.145727157592773,13.187569618225098,13.007494926452637,13.036136627197266,133012703.0
|
|
2007-09-06,13.0391263961792,13.196287155151367,12.90761947631836,13.18458080291748,145579631.0
|
|
2007-09-07,12.935264587402344,12.982338905334473,12.871753692626953,12.898155212402344,147093283.0
|
|
2007-09-10,12.813969612121582,13.003011703491211,12.724306106567383,12.9833345413208,129515644.0
|
|
2007-09-11,12.984580993652344,12.99255084991455,12.84510326385498,12.876485824584961,108549350.0
|
|
2007-09-12,13.017457008361816,13.1502103805542,12.92654800415039,12.964654922485352,119887690.0
|
|
2007-09-13,13.07050895690918,13.13103199005127,13.031654357910156,13.052576065063477,75927532.0
|
|
2007-09-14,13.169387817382812,13.207245826721191,13.00674819946289,13.031155586242676,111010541.0
|
|
2007-09-17,13.083459854125977,13.182587623596191,13.052824974060059,13.114094734191895,88229471.0
|
|
2007-09-18,13.331778526306152,13.381093978881836,13.057806015014648,13.113845825195312,169260059.0
|
|
2007-09-19,13.620198249816895,13.684954643249512,13.421194076538086,13.431406021118164,221904647.0
|
|
2007-09-20,13.769140243530273,13.868019104003906,13.599775314331055,13.623933792114258,221828362.0
|
|
2007-09-21,13.950210571289062,13.96739673614502,13.769140243530273,13.856561660766602,321669193.0
|
|
2007-09-24,14.147472381591797,14.23315143585205,13.947720527648926,13.972626686096191,212674178.0
|
|
2007-09-25,14.171879768371582,14.18582820892334,14.018954277038574,14.047347068786621,109633398.0
|
|
2007-09-26,14.150959014892578,14.24137020111084,14.042614936828613,14.20674991607666,134345680.0
|
|
2007-09-27,14.134519577026367,14.240124702453613,14.091680526733398,14.239874839782715,82560301.0
|
|
2007-09-28,14.128791809082031,14.185579299926758,14.050335884094238,14.12206745147705,105975740.0
|
|
2007-10-01,14.50936508178711,14.554197311401367,14.18707275390625,14.196040153503418,189158364.0
|
|
2007-10-02,14.555193901062012,14.864534378051758,14.446102142333984,14.530037879943848,283759629.0
|
|
2007-10-03,14.545977592468262,14.669763565063477,14.454819679260254,14.601519584655762,155761653.0
|
|
2007-10-04,14.421693801879883,14.572628021240234,14.372628211975098,14.572628021240234,119915795.0
|
|
2007-10-05,14.795791625976562,14.8443603515625,14.62044906616211,14.622940063476562,203507949.0
|
|
2007-10-08,15.183588027954102,15.199527740478516,14.79330062866211,14.819453239440918,201873847.0
|
|
2007-10-09,15.32206916809082,15.536266326904297,15.152953147888184,15.32032585144043,352026555.0
|
|
2007-10-10,15.576366424560547,15.583588600158691,15.362418174743652,15.475992202758789,216231462.0
|
|
2007-10-11,15.491931915283203,15.975370407104492,15.168146133422852,15.781846046447754,473729022.0
|
|
2007-10-12,15.875246047973633,15.90040111541748,15.398283004760742,15.541248321533203,273971076.0
|
|
2007-10-15,15.44485855102539,15.93676471710205,15.33128547668457,15.902145385742188,278793083.0
|
|
2007-10-16,15.342493057250977,15.589566230773926,15.242616653442383,15.404509544372559,241915372.0
|
|
2007-10-17,15.777860641479492,15.790811538696289,15.481720924377441,15.702393531799316,242124152.0
|
|
2007-10-18,15.930787086486816,15.974373817443848,15.653825759887695,15.82593059539795,493410518.0
|
|
2007-10-19,16.05756187438965,16.400775909423828,16.020700454711914,16.302892684936523,633927242.0
|
|
2007-10-22,16.207998275756836,16.313852310180664,15.847599029541016,15.907126426696777,267575192.0
|
|
2007-10-23,16.83116340637207,16.876741409301758,16.438385009765625,16.469518661499023,272766578.0
|
|
2007-10-24,16.832408905029297,16.873504638671875,16.427425384521484,16.754947662353516,297278110.0
|
|
2007-10-25,16.650339126586914,16.910863876342773,16.52680206298828,16.903640747070312,232688918.0
|
|
2007-10-26,16.80202293395996,16.850341796875,16.639131546020508,16.787824630737305,134658850.0
|
|
2007-10-29,16.917339324951172,16.9365177154541,16.739505767822266,16.8809757232666,123111730.0
|
|
2007-10-30,17.30438995361328,17.432409286499023,16.874500274658203,16.874500274658203,277058606.0
|
|
2007-10-31,17.608997344970703,17.608997344970703,17.33601951599121,17.45183563232422,276103037.0
|
|
2007-11-01,17.51460075378418,17.776369094848633,17.478984832763672,17.504140853881836,262066622.0
|
|
2007-11-02,17.7148494720459,17.77288246154785,17.368398666381836,17.69641876220703,234535815.0
|
|
2007-11-05,18.073505401611328,18.187578201293945,17.585834503173828,17.608747482299805,356679932.0
|
|
2007-11-06,18.47549819946289,18.47549819946289,18.05731773376465,18.37014389038086,338716853.0
|
|
2007-11-07,18.255075454711914,18.61124038696289,18.010990142822266,18.459060668945312,332180444.0
|
|
2007-11-08,17.281225204467773,18.30364227294922,16.866281509399414,18.29642105102539,662963671.0
|
|
2007-11-09,16.537263870239258,16.983341217041016,16.468521118164062,16.831411361694336,457231416.0
|
|
2007-11-12,15.742741584777832,16.685707092285156,15.596789360046387,16.382095336914062,410625377.0
|
|
2007-11-13,16.452083587646484,16.461299896240234,15.742741584777832,16.06453514099121,339082217.0
|
|
2007-11-14,15.982094764709473,16.824188232421875,15.847350120544434,16.76914405822754,325001637.0
|
|
2007-11-15,15.68246841430664,16.127052307128906,15.541746139526367,15.90463638305664,279752666.0
|
|
2007-11-16,15.781597137451172,15.827922821044922,15.34299087524414,15.789318084716797,363067785.0
|
|
2007-11-19,15.587822914123535,15.859804153442383,15.404759407043457,15.680974006652832,221924722.0
|
|
2007-11-20,16.1529541015625,16.415969848632812,15.762667655944824,15.852581024169922,395099399.0
|
|
2007-11-21,16.451335906982422,16.686704635620117,15.992057800292969,16.034149169921875,281591533.0
|
|
2007-11-23,16.854326248168945,16.893678665161133,16.640378952026367,16.687450408935547,109958613.0
|
|
2007-11-26,16.587825775146484,17.270267486572266,16.562917709350586,16.941499710083008,272622038.0
|
|
2007-11-27,16.7763671875,16.84760093688965,16.19579315185547,16.807003021240234,357515050.0
|
|
2007-11-28,17.241872787475586,17.292682647705078,16.740751266479492,16.989070892333984,317846919.0
|
|
2007-11-29,17.35993194580078,17.504140853881836,17.130041122436523,17.20426368713379,249250764.0
|
|
2007-11-30,17.260303497314453,17.71011734008789,16.989070892333984,17.7086238861084,317003771.0
|
|
2007-12-03,16.974624633789062,17.310117721557617,16.96491050720215,17.210739135742188,173652461.0
|
|
2007-12-04,17.040128707885742,17.235397338867188,16.86478614807129,16.894426345825195,169906473.0
|
|
2007-12-05,17.397539138793945,17.408000946044922,17.12331771850586,17.253578186035156,169015145.0
|
|
2007-12-06,17.814725875854492,17.847105026245117,17.360179901123047,17.37985610961914,197096005.0
|
|
2007-12-07,17.805011749267578,17.882970809936523,17.696170806884766,17.808000564575195,154661545.0
|
|
2007-12-10,17.893430709838867,18.052335739135742,17.783344268798828,17.832908630371094,154826159.0
|
|
2007-12-11,17.414724349975586,17.957441329956055,17.404264450073242,17.931289672851562,246484434.0
|
|
2007-12-12,17.418460845947266,17.79131317138672,17.148223876953125,17.783344268798828,247287433.0
|
|
2007-12-13,17.286455154418945,17.37537384033203,16.966655731201172,17.342744827270508,202387766.0
|
|
2007-12-14,17.184587478637695,17.42717933654785,17.117340087890625,17.123567581176758,147490767.0
|
|
2007-12-17,16.66827392578125,17.32057762145996,16.52979278564453,17.135770797729492,220262515.0
|
|
2007-12-18,16.770889282226562,16.85457420349121,16.251585006713867,16.79106330871582,287742502.0
|
|
2007-12-19,16.871013641357422,16.92406463623047,16.66254425048828,16.792308807373047,177506855.0
|
|
2007-12-20,17.1778621673584,17.210491180419922,16.951711654663086,17.081724166870117,177551020.0
|
|
2007-12-21,17.352209091186523,17.41621971130371,17.266281127929688,17.38184928894043,216086922.0
|
|
2007-12-24,17.452831268310547,17.452831268310547,17.261798858642578,17.30986785888672,65380146.0
|
|
2007-12-26,17.704639434814453,17.763916015625,17.39006805419922,17.409494400024414,101579322.0
|
|
2007-12-27,17.453081130981445,17.83315658569336,17.453081130981445,17.610740661621094,118141168.0
|
|
2007-12-28,17.497663497924805,17.632658004760742,17.348474502563477,17.55743980407715,102892225.0
|
|
2007-12-31,17.22244644165039,17.496667861938477,17.200029373168945,17.39903450012207,95404263.0
|
|
2008-01-02,17.06578254699707,17.3691463470459,16.879980087280273,17.25706672668457,172921733.0
|
|
2008-01-03,17.06926918029785,17.107128143310547,16.849842071533203,17.067527770996094,130587647.0
|
|
2008-01-04,16.363664627075195,16.96042823791504,16.313852310180664,16.928796768188477,215195594.0
|
|
2008-01-07,16.170637130737305,16.49517250061035,15.874249458312988,16.287450790405273,257096061.0
|
|
2008-01-08,15.73302936553955,16.437389373779297,15.716092109680176,16.2640380859375,214364490.0
|
|
2008-01-09,16.269020080566406,16.272506713867188,15.504634857177734,15.692181587219238,270598482.0
|
|
2008-01-10,16.107873916625977,16.3686466217041,15.942992210388184,16.065034866333008,254317685.0
|
|
2008-01-11,15.8966646194458,16.176118850708008,15.693924903869629,16.00749969482422,199826201.0
|
|
2008-01-14,16.284461975097656,16.373628616333008,16.071012496948242,16.21771240234375,178566813.0
|
|
2008-01-15,15.881720542907715,16.16565704345703,15.825182914733887,16.087200164794922,223562839.0
|
|
2008-01-16,15.341246604919434,15.940003395080566,14.992055892944336,15.665532112121582,423983259.0
|
|
2008-01-17,14.963663101196289,15.5850830078125,14.894421577453613,15.461048126220703,329903943.0
|
|
2008-01-18,14.950213432312012,15.192804336547852,14.905381202697754,15.152206420898438,342864341.0
|
|
2008-01-22,14.554197311401367,14.881719589233398,13.977607727050781,13.99828052520752,381484558.0
|
|
2008-01-23,13.66428279876709,14.146973609924316,12.92654800415039,13.96540355682373,681171664.0
|
|
2008-01-24,14.30861759185791,14.438132286071777,13.80176830291748,13.91783332824707,377445475.0
|
|
2008-01-25,14.107123374938965,14.819453239440918,14.101643562316895,14.74000072479248,279684411.0
|
|
2008-01-28,13.847596168518066,14.252577781677246,13.663784980773926,14.220946311950684,233540097.0
|
|
2008-01-29,13.7116060256958,13.980846405029297,13.466275215148926,13.959426879882812,252262009.0
|
|
2008-01-30,13.655566215515137,13.958430290222168,13.537010192871094,13.67848014831543,318774383.0
|
|
2008-01-31,14.054819107055664,14.271507263183594,13.307371139526367,13.42492961883545,597081651.0
|
|
2008-02-01,12.849337577819824,13.36664867401123,12.702387809753418,13.167394638061523,706658840.0
|
|
2008-02-04,12.339499473571777,12.771629333496094,12.267766952514648,12.679224967956543,528256642.0
|
|
2008-02-05,12.622687339782715,12.677481651306152,12.167393684387207,12.190058708190918,449811709.0
|
|
2008-02-06,12.495911598205566,12.731529235839844,12.401764869689941,12.730781555175781,306600924.0
|
|
2008-02-07,12.57660961151123,12.806747436523438,12.322811126708984,12.375115394592285,318344779.0
|
|
2008-02-08,12.869013786315918,12.894916534423828,12.67000961303711,12.687692642211914,274179856.0
|
|
2008-02-11,12.980345726013184,13.04385757446289,12.787071228027344,12.96440601348877,233913491.0
|
|
2008-02-12,12.90388298034668,13.21546459197998,12.777854919433594,13.035887718200684,267490877.0
|
|
2008-02-13,13.315589904785156,13.32480525970459,12.918827056884766,13.013721466064453,265981240.0
|
|
2008-02-14,13.256561279296875,13.47549057006836,13.225427627563477,13.408492088317871,260039050.0
|
|
2008-02-15,13.19155502319336,13.266773223876953,13.059301376342773,13.158429145812988,210389647.0
|
|
2008-02-19,12.676236152648926,13.32654857635498,12.615215301513672,13.323559761047363,254968114.0
|
|
2008-02-20,12.677481651306152,12.727543830871582,12.423932075500488,12.540743827819824,267486862.0
|
|
2008-02-21,12.524555206298828,12.782339096069336,12.440869331359863,12.773371696472168,227963272.0
|
|
2008-02-22,12.647594451904297,12.677481651306152,12.392300605773926,12.504630088806152,221462998.0
|
|
2008-02-25,12.115588188171387,12.615215301513672,12.098153114318848,12.601515769958496,336167332.0
|
|
2008-02-26,11.56141471862793,11.618202209472656,11.129533767700195,11.486944198608398,934983461.0
|
|
2008-02-27,11.777356147766113,11.842860221862793,11.448089599609375,11.460293769836426,406393575.0
|
|
2008-02-28,11.84036922454834,11.932523727416992,11.640369415283203,11.718576431274414,264463573.0
|
|
2008-02-29,11.735511779785156,11.948713302612305,11.572872161865234,11.752697944641113,378429149.0
|
|
2008-03-03,11.382834434509277,11.773868560791016,11.210728645324707,11.743732452392578,303312645.0
|
|
2008-03-04,11.073493957519531,11.291675567626953,10.853816986083984,11.231651306152344,546910299.0
|
|
2008-03-05,11.150704383850098,11.311849594116211,11.058549880981445,11.089682579040527,298578968.0
|
|
2008-03-06,10.777105331420898,11.290182113647461,10.73924732208252,11.150455474853516,299923991.0
|
|
2008-03-07,10.793293952941895,10.95892333984375,10.61620807647705,10.681961059570312,324082204.0
|
|
2008-03-10,10.301885604858398,10.734763145446777,10.287440299987793,10.680715560913086,320701579.0
|
|
2008-03-11,10.954937934875488,10.962658882141113,10.576605796813965,10.591798782348633,354399416.0
|
|
2008-03-12,10.96340560913086,11.155187606811523,10.910853385925293,10.959172248840332,267073318.0
|
|
2008-03-13,11.033891677856445,11.132772445678711,10.679471015930176,10.776357650756836,310222448.0
|
|
2008-03-14,10.907116889953613,11.191551208496094,10.725298881530762,11.0331449508667,263961699.0
|
|
2008-03-17,10.457552909851074,10.802260398864746,10.264277458190918,10.659793853759766,316710676.0
|
|
2008-03-18,10.93800163269043,10.97984504699707,10.59852409362793,10.684452056884766,290573072.0
|
|
2008-03-19,10.75967025756836,11.145723342895508,10.751450538635254,10.986570358276367,248086416.0
|
|
2008-03-20,10.798274993896484,10.851824760437012,10.398524284362793,10.643107414245605,398022314.0
|
|
2008-03-24,11.471003532409668,11.601016998291016,10.902135848999023,10.919819831848145,271554050.0
|
|
2008-03-25,11.2274169921875,11.394042015075684,11.108363151550293,11.393793106079102,234138331.0
|
|
2008-03-26,11.411974906921387,11.52853775024414,11.190305709838867,11.27249813079834,209811488.0
|
|
2008-03-27,11.060542106628418,11.173369407653809,10.971128463745117,11.108363151550293,234162421.0
|
|
2008-03-28,10.911103248596191,11.296906471252441,10.817204475402832,11.144726753234863,175704123.0
|
|
2008-03-31,10.97062873840332,11.025921821594238,10.759919166564941,10.850330352783203,178522648.0
|
|
2008-04-01,11.599272727966309,11.618948936462402,11.13003158569336,11.151700973510742,244637537.0
|
|
2008-04-02,11.599023818969727,11.84908676147461,11.46677017211914,11.703632354736328,240859429.0
|
|
2008-04-03,11.335512161254883,11.5389986038208,11.16141414642334,11.500144958496094,272152284.0
|
|
2008-04-04,11.733270645141602,11.901142120361328,11.362410545349121,11.382584571838379,236772166.0
|
|
2008-04-07,11.875986099243164,12.090681076049805,11.794042587280273,11.881216049194336,238631108.0
|
|
2008-04-08,11.65157699584961,11.809235572814941,11.507118225097656,11.781839370727539,182561731.0
|
|
2008-04-09,11.56141471862793,11.755935668945312,11.39578628540039,11.684453964233398,242830791.0
|
|
2008-04-10,11.683208465576172,11.802262306213379,11.503132820129395,11.58059310913086,203656504.0
|
|
2008-04-11,11.39354419708252,11.63787841796875,11.332772254943848,11.558425903320312,167413162.0
|
|
2008-04-14,11.249335289001465,11.39354419708252,11.211726188659668,11.386321067810059,154280120.0
|
|
2008-04-15,11.129284858703613,11.450081825256348,11.051575660705566,11.410481452941895,183790319.0
|
|
2008-04-16,11.333270072937012,11.414216995239258,10.983830451965332,11.068511962890625,306372069.0
|
|
2008-04-17,11.196533203125,11.441365242004395,11.121315002441406,11.348214149475098,536122013.0
|
|
2008-04-18,13.434892654418945,13.641368865966797,13.070259094238281,13.33028507232666,732158060.0
|
|
2008-04-21,13.394543647766113,13.5140962600708,13.207743644714355,13.434394836425781,298703433.0
|
|
2008-04-22,13.823186874389648,13.968393325805664,13.388814926147461,13.389063835144043,318730218.0
|
|
2008-04-23,13.611231803894043,13.930535316467285,13.473249435424805,13.89641284942627,197597880.0
|
|
2008-04-24,13.525303840637207,13.810484886169434,13.450085639953613,13.73078441619873,166023975.0
|
|
2008-04-25,13.550708770751953,13.7733736038208,13.517582893371582,13.674245834350586,167200368.0
|
|
2008-04-28,13.751456260681152,13.868268013000488,13.424680709838867,13.596038818359375,160945009.0
|
|
2008-04-29,13.909612655639648,14.032402992248535,13.69890308380127,13.719326972961426,174491595.0
|
|
2008-04-30,14.303635597229004,14.566900253295898,13.909612655639648,14.002763748168945,317304895.0
|
|
2008-05-01,14.771632194519043,14.817709922790527,14.370386123657227,14.40376091003418,265101957.0
|
|
2008-05-02,14.477983474731445,15.00500774383545,14.42841911315918,14.906376838684082,281001329.0
|
|
2008-05-05,14.816962242126465,14.919079780578613,14.623437881469727,14.915593147277832,252181709.0
|
|
2008-05-06,14.604260444641113,14.744732856750488,14.520572662353516,14.719825744628906,185866070.0
|
|
2008-05-07,14.420947074890137,14.931283950805664,14.356937408447266,14.701644897460938,265511486.0
|
|
2008-05-08,14.520821571350098,14.677485466003418,14.418704986572266,14.600275039672852,205684075.0
|
|
2008-05-09,14.276488304138184,14.57038688659668,14.229166030883789,14.420947074890137,180068420.0
|
|
2008-05-12,14.568891525268555,14.613972663879395,14.169638633728027,14.315093994140625,195285244.0
|
|
2008-05-13,14.520572662353516,14.643860816955566,14.409738540649414,14.601021766662598,207314163.0
|
|
2008-05-14,14.35369873046875,14.72455883026123,14.327547073364258,14.607498168945312,175688063.0
|
|
2008-05-15,14.470760345458984,14.519328117370605,14.336512565612793,14.420947074890137,174359100.0
|
|
2008-05-16,14.447596549987793,14.562416076660156,14.404009819030762,14.481470108032227,171604815.0
|
|
2008-05-19,14.384084701538086,14.667023658752441,14.28445816040039,14.409738540649414,225020282.0
|
|
2008-05-20,14.41098403930664,14.507621765136719,14.269265174865723,14.312105178833008,133040807.0
|
|
2008-05-21,13.698405265808105,14.480972290039062,13.646100997924805,14.408991813659668,259693761.0
|
|
2008-05-22,13.685203552246094,13.803510665893555,13.455814361572266,13.747221946716309,203813089.0
|
|
2008-05-23,13.564656257629395,13.7733736038208,13.395042419433594,13.62293815612793,177924414.0
|
|
2008-05-27,13.970135688781738,14.01247787475586,13.545477867126465,13.573124885559082,155199554.0
|
|
2008-05-28,14.15295124053955,14.233898162841797,13.975117683410645,14.145479202270508,162623276.0
|
|
2008-05-29,14.520572662353516,14.592304229736328,14.276488304138184,14.316089630126953,194526410.0
|
|
2008-05-30,14.590312004089355,14.692927360534668,14.478232383728027,14.532279014587402,129491554.0
|
|
2008-06-02,14.321319580078125,14.542739868164062,14.228418350219727,14.508119583129883,147518872.0
|
|
2008-06-03,14.129538536071777,14.458307266235352,13.96291446685791,14.35867977142334,172857493.0
|
|
2008-06-04,14.252079963684082,14.396039962768555,14.06104564666748,14.080472946166992,135032244.0
|
|
2008-06-05,14.602765083312988,14.646102905273438,14.351456642150879,14.373126029968262,157255230.0
|
|
2008-06-06,14.12206745147705,14.463786125183105,14.12206745147705,14.439626693725586,190089843.0
|
|
2008-06-09,13.894668579101562,14.196786880493164,13.584083557128906,14.148468017578125,212324874.0
|
|
2008-06-10,13.802515029907227,13.918331146240234,13.618454933166504,13.687694549560547,146844353.0
|
|
2008-06-11,13.5791015625,13.881468772888184,13.560670852661133,13.854071617126465,153087667.0
|
|
2008-06-12,13.77212905883789,13.897907257080078,13.62094497680664,13.667770385742188,220487355.0
|
|
2008-06-13,14.234395980834961,14.338754653930664,13.981095314025879,13.984830856323242,248303226.0
|
|
2008-06-16,14.266775131225586,14.423437118530273,14.109614372253418,14.109614372253418,142243171.0
|
|
2008-06-17,14.183337211608887,14.397784233093262,14.156437873840332,14.354944229125977,139035192.0
|
|
2008-06-18,14.006998062133789,14.171630859375,13.926798820495605,14.060049057006836,135754943.0
|
|
2008-06-19,13.952701568603516,14.041868209838867,13.718828201293945,13.831905364990234,228176066.0
|
|
2008-06-20,13.609737396240234,13.872502326965332,13.561917304992676,13.872502326965332,240221045.0
|
|
2008-06-23,13.579351425170898,13.77711009979248,13.499898910522461,13.583086967468262,145981130.0
|
|
2008-06-24,13.50687313079834,13.728293418884277,13.327545166015625,13.577608108520508,187604562.0
|
|
2008-06-25,13.72356128692627,13.892926216125488,13.540994644165039,13.573373794555664,165506041.0
|
|
2008-06-26,13.171131134033203,13.57237720489502,13.157183647155762,13.551705360412598,227228528.0
|
|
2008-06-27,13.152450561523438,13.200521469116211,12.82916259765625,13.142738342285156,218716743.0
|
|
2008-06-30,13.11135482788086,13.399773597717285,13.027668952941895,13.262041091918945,151176531.0
|
|
2008-07-01,13.318329811096191,13.367894172668457,12.876734733581543,12.940994262695312,199139637.0
|
|
2008-07-02,13.126797676086426,13.459052085876465,13.102389335632324,13.362663269042969,169553154.0
|
|
2008-07-03,13.374868392944336,13.430410385131836,13.13825511932373,13.22243881225586,96379907.0
|
|
2008-07-07,13.54697322845459,13.673747062683105,13.339998245239258,13.50687313079834,170845981.0
|
|
2008-07-08,13.811481475830078,13.827919960021973,13.44958782196045,13.598777770996094,198035514.0
|
|
2008-07-09,13.488192558288574,13.840124130249023,13.467768669128418,13.717582702636719,166782808.0
|
|
2008-07-10,13.463784217834473,13.686201095581055,13.218454360961914,13.574121475219727,173917451.0
|
|
2008-07-11,13.295166015625,13.4371337890625,12.937257766723633,13.362414360046387,200002860.0
|
|
2008-07-14,12.991804122924805,13.451082229614258,12.838129997253418,13.424680709838867,177655409.0
|
|
2008-07-15,12.854069709777832,13.13825511932373,12.480718612670898,12.85880184173584,243750224.0
|
|
2008-07-16,13.339998245239258,13.362414360046387,12.717331886291504,12.803010940551758,190398997.0
|
|
2008-07-17,13.286199569702148,13.376112937927246,13.0635347366333,13.304133415222168,352813493.0
|
|
2008-07-18,11.988065719604492,12.427916526794434,11.910107612609863,12.412225723266602,453389067.0
|
|
2008-07-21,11.67623519897461,12.05705738067627,11.599023818969727,11.977107048034668,236944811.0
|
|
2008-07-22,11.883209228515625,11.961416244506836,11.596532821655273,11.624428749084473,188363396.0
|
|
2008-07-23,12.18482780456543,12.384329795837402,11.907865524291992,11.995288848876953,196497772.0
|
|
2008-07-24,11.846097946166992,12.375364303588867,11.846097946166992,12.371129989624023,142166886.0
|
|
2008-07-25,12.253570556640625,12.28221321105957,11.992548942565918,12.116832733154297,127817302.0
|
|
2008-07-28,11.883458137512207,12.25631046295166,11.833893775939941,12.25631046295166,126873778.0
|
|
2008-07-29,12.032649040222168,12.136011123657227,11.905376434326172,11.937753677368164,112532223.0
|
|
2008-07-30,12.02243709564209,12.105127334594727,11.77610969543457,12.09217643737793,140151360.0
|
|
2008-07-31,11.799522399902344,11.97735595703125,11.741988182067871,11.819697380065918,115033564.0
|
|
2008-08-01,11.65282154083252,11.786321640014648,11.519323348999023,11.768637657165527,120766974.0
|
|
2008-08-04,11.531776428222656,11.781091690063477,11.504379272460938,11.659297943115234,99852875.0
|
|
2008-08-05,11.95145320892334,11.957181930541992,11.614714622497559,11.646098136901855,143917423.0
|
|
2008-08-06,12.113097190856934,12.198527336120605,11.768637657165527,11.914590835571289,135538133.0
|
|
2008-08-07,11.933271408081055,12.054816246032715,11.865774154663086,12.00500202178955,111367875.0
|
|
2008-08-08,12.3290376663208,12.347469329833984,11.847841262817383,11.958925247192383,150132633.0
|
|
2008-08-11,12.4742431640625,12.674492835998535,12.248588562011719,12.265774726867676,170207597.0
|
|
2008-08-12,12.518327713012695,12.605999946594238,12.403509140014648,12.503134727478027,110641162.0
|
|
2008-08-13,12.454069137573242,12.54149055480957,12.30089282989502,12.493172645568848,145563571.0
|
|
2008-08-14,12.590059280395508,12.642861366271973,12.360918045043945,12.396037101745605,117181585.0
|
|
2008-08-15,12.706124305725098,12.718827247619629,12.59030818939209,12.627419471740723,142359606.0
|
|
2008-08-18,12.410981178283691,12.702387809753418,12.341490745544434,12.698403358459473,133855851.0
|
|
2008-08-19,12.21670913696289,12.410482406616211,12.120320320129395,12.214964866638184,122316761.0
|
|
2008-08-20,12.07972240447998,12.370881080627441,12.01919937133789,12.32181453704834,159881036.0
|
|
2008-08-21,12.117829322814941,12.201765060424805,11.937006950378418,12.027915954589844,141090868.0
|
|
2008-08-22,12.218950271606445,12.325799942016602,12.191304206848145,12.241615295410156,92232419.0
|
|
2008-08-25,12.030158042907715,12.378602027893066,11.992548942565918,12.107369422912598,80874004.0
|
|
2008-08-26,11.809734344482422,12.041365623474121,11.720816612243652,12.041365623474121,132823998.0
|
|
2008-08-27,11.670755386352539,11.826421737670898,11.577604293823242,11.799023628234863,176141757.0
|
|
2008-08-28,11.800270080566406,11.866769790649414,11.71434211730957,11.768139839172363,121642242.0
|
|
2008-08-29,11.5389986038208,11.731278419494629,11.51508903503418,11.699895858764648,154504960.0
|
|
2008-09-02,11.58781623840332,12.009486198425293,11.492424011230469,11.874740600585938,245376296.0
|
|
2008-09-03,11.566893577575684,11.812972068786621,11.446595191955566,11.674490928649902,173230887.0
|
|
2008-09-04,11.214465141296387,11.53775405883789,11.193045616149902,11.457056045532227,194666935.0
|
|
2008-09-05,11.064777374267578,11.26926040649414,10.960915565490723,11.095661163330078,182051827.0
|
|
2008-09-08,10.459545135498047,11.281214714050293,10.399768829345703,11.25830078125,362068052.0
|
|
2008-09-09,10.427414894104004,10.769135475158691,10.336256980895996,10.53974437713623,290267933.0
|
|
2008-09-10,10.315336227416992,10.572372436523438,10.203754425048828,10.572122573852539,250005583.0
|
|
2008-09-11,10.80325698852539,10.836631774902344,10.121562004089355,10.17062759399414,259826256.0
|
|
2008-09-12,10.900642395019531,11.0084867477417,10.68494987487793,10.715086936950684,242023777.0
|
|
2008-09-15,10.80599594116211,11.007988929748535,10.553194046020508,10.560417175292969,263680649.0
|
|
2008-09-16,11.031900405883789,11.190056800842285,10.597528457641602,10.609233856201172,280676114.0
|
|
2008-09-17,10.323554992675781,10.937503814697266,10.297403335571289,10.921065330505371,366444394.0
|
|
2008-09-18,10.936009407043457,10.93850040435791,10.224177360534668,10.526543617248535,344863807.0
|
|
2008-09-19,11.186819076538086,11.508612632751465,11.040616989135742,11.481963157653809,401740198.0
|
|
2008-09-22,10.713343620300293,11.310853958129883,10.68494987487793,11.310853958129883,176952786.0
|
|
2008-09-23,10.691675186157227,10.978599548339844,10.603256225585938,10.790802955627441,208948265.0
|
|
2008-09-24,10.837129592895508,11.083456039428711,10.712596893310547,10.718324661254883,170316002.0
|
|
2008-09-25,10.94896125793457,11.207989692687988,10.85879898071289,10.930031776428223,201564693.0
|
|
2008-09-26,10.735759735107422,10.888188362121582,10.486444473266602,10.660043716430664,212493504.0
|
|
2008-09-29,9.489431381225586,10.548213005065918,9.482208251953125,10.448586463928223,432129680.0
|
|
2008-09-30,9.975608825683594,10.587315559387207,9.771373748779297,9.862532615661621,123914728.0
|
|
2008-10-01,10.254563331604004,10.38557243347168,10.039868354797363,10.24036693572998,250326782.0
|
|
2008-10-02,9.725794792175293,10.211226463317871,9.613965034484863,10.206494331359863,240293315.0
|
|
2008-10-03,9.636630058288574,10.273990631103516,9.540987968444824,9.896655082702637,320914374.0
|
|
2008-10-06,9.24559497833252,9.364648818969727,8.89565658569336,9.314586639404297,450506303.0
|
|
2008-10-07,8.617947578430176,9.339492797851562,8.602007865905762,9.298397064208984,443833384.0
|
|
2008-10-08,8.421184539794922,8.941235542297363,8.122305870056152,8.223177909851074,474829130.0
|
|
2008-10-09,8.193787574768066,8.681709289550781,8.011719703674316,8.58083724975586,324210683.0
|
|
2008-10-10,8.26900577545166,8.515332221984863,7.728531837463379,7.799765110015869,425500926.0
|
|
2008-10-13,9.48992919921875,9.513092994689941,8.611472129821777,8.86153507232666,357555200.0
|
|
2008-10-14,9.033888816833496,9.825671195983887,8.891672134399414,9.801511764526367,312559174.0
|
|
2008-10-15,8.447586059570312,8.941485404968262,8.439118385314941,8.833141326904297,269863738.0
|
|
2008-10-16,8.792543411254883,8.879219055175781,7.707111835479736,8.287935256958008,652022815.0
|
|
2008-10-17,9.27872085571289,9.613965034484863,9.0548095703125,9.43862247467041,572104380.0
|
|
2008-10-20,9.447587966918945,9.488932609558105,8.95617961883545,9.458297729492188,271148536.0
|
|
2008-10-21,9.03488540649414,9.558671951293945,9.016204833984375,9.274985313415527,232146894.0
|
|
2008-10-22,8.858546257019043,9.20773696899414,8.567885398864746,8.891423225402832,263383540.0
|
|
2008-10-23,8.77510929107666,8.91657829284668,8.418196678161621,8.808235168457031,260127380.0
|
|
2008-10-24,8.45057487487793,8.72903060913086,8.088184356689453,8.131272315979004,295463334.0
|
|
2008-10-27,8.206489562988281,8.54297924041748,8.109602928161621,8.338993072509766,248957670.0
|
|
2008-10-28,9.184325218200684,9.198272705078125,8.182082176208496,8.444598197937012,325431241.0
|
|
2008-10-29,8.91657829284668,9.240365028381348,8.77635383605957,9.110601425170898,391726805.0
|
|
2008-10-30,8.958670616149902,9.265271186828613,8.925793647766113,9.177102088928223,320753774.0
|
|
2008-10-31,8.950451850891113,9.264274597167969,8.823677062988281,8.870750427246094,298044974.0
|
|
2008-11-03,8.629902839660645,9.040863037109375,8.503874778747559,8.906118392944336,239072757.0
|
|
2008-11-04,9.139244079589844,9.274237632751465,8.605244636535645,8.803004264831543,295097969.0
|
|
2008-11-05,8.524049758911133,9.187562942504883,8.500886917114258,9.019941329956055,278901487.0
|
|
2008-11-06,8.249579429626465,8.578346252441406,8.11483383178711,8.467512130737305,344277618.0
|
|
2008-11-07,8.247586250305176,8.496902465820312,8.102877616882324,8.296900749206543,187953866.0
|
|
2008-11-10,7.939740180969238,8.205245018005371,7.707859039306641,8.169379234313965,324415448.0
|
|
2008-11-11,7.757422924041748,7.877971172332764,7.484944820404053,7.688432216644287,407385278.0
|
|
2008-11-12,7.247832775115967,7.783076763153076,7.167136192321777,7.523052215576172,403550960.0
|
|
2008-11-13,7.772864818572998,7.795780181884766,6.973859786987305,7.2670111656188965,531372276.0
|
|
2008-11-14,7.721558094024658,8.094409942626953,7.535754203796387,7.5529398918151855,382110897.0
|
|
2008-11-17,7.474981784820557,7.725045204162598,7.420935153961182,7.546712875366211,302883041.0
|
|
2008-11-18,7.407733917236328,7.564895153045654,7.107110977172852,7.511096954345703,335095329.0
|
|
2008-11-19,6.9783430099487305,7.476725101470947,6.938492774963379,7.357173919677734,314558640.0
|
|
2008-11-20,6.464767932891846,7.047085762023926,6.451817035675049,6.846587181091309,392642224.0
|
|
2008-11-21,6.536251068115234,6.709103107452393,6.159412860870361,6.538242816925049,411315956.0
|
|
2008-11-24,6.411965847015381,6.72354793548584,6.202003002166748,6.706363201141357,403695499.0
|
|
2008-11-25,7.024919033050537,7.139739036560059,6.65804386138916,6.6919169425964355,432462924.0
|
|
2008-11-26,7.27498197555542,7.358917236328125,6.879214763641357,6.980834007263184,255217044.0
|
|
2008-11-28,7.296649932861328,7.383574962615967,7.180087089538574,7.237372875213623,103004645.0
|
|
2008-12-01,6.624917984008789,7.157670974731445,6.624669075012207,7.140236854553223,229304279.0
|
|
2008-12-02,6.852066993713379,6.918568134307861,6.539987087249756,6.718069076538086,234463545.0
|
|
2008-12-03,6.959662914276123,7.00773286819458,6.608728885650635,6.721057891845703,237077306.0
|
|
2008-12-04,6.832889080047607,7.060783863067627,6.694159030914307,6.887434005737305,196196647.0
|
|
2008-12-05,7.073237895965576,7.079463958740234,6.575851917266846,6.750198841094971,261825722.0
|
|
2008-12-08,7.524546146392822,7.707111835479736,7.023674011230469,7.222678184509277,326993073.0
|
|
2008-12-09,7.620686054229736,7.920312881469727,7.39752197265625,7.414459228515625,276629001.0
|
|
2008-12-10,7.691669940948486,7.843101978302002,7.584321975708008,7.7021307945251465,210265182.0
|
|
2008-12-11,7.47747278213501,7.79279088973999,7.41719913482666,7.5758538246154785,248094446.0
|
|
2008-12-12,7.8645219802856445,7.882205963134766,7.3225531578063965,7.365143775939941,229741913.0
|
|
2008-12-15,7.7377471923828125,7.932517051696777,7.599266052246094,7.820934772491455,270526212.0
|
|
2008-12-16,8.101633071899414,8.20673942565918,7.75269079208374,7.8336381912231445,283442445.0
|
|
2008-12-17,7.851570129394531,8.023177146911621,7.781333923339844,7.936253070831299,232456049.0
|
|
2008-12-18,7.728033065795898,7.9788432121276855,7.698893070220947,7.88793420791626,191254191.0
|
|
2008-12-19,7.72529411315918,7.915081977844238,7.696153163909912,7.7457170486450195,225345496.0
|
|
2008-12-22,7.400012969970703,7.708605766296387,7.238617897033691,7.68519401550293,157291365.0
|
|
2008-12-23,7.422677993774414,7.554433822631836,7.389053821563721,7.48270320892334,151674390.0
|
|
2008-12-24,7.545467853546143,7.629900932312012,7.431643962860107,7.508854866027832,77148090.0
|
|
2008-12-26,7.480959892272949,7.603002071380615,7.429901123046875,7.573362827301025,78657728.0
|
|
2008-12-29,7.407733917236328,7.506363868713379,7.262279033660889,7.47747278213501,148631025.0
|
|
2008-12-30,7.549452781677246,7.64160680770874,7.439864158630371,7.491918087005615,154316255.0
|
|
2008-12-31,7.662528991699219,7.745965957641602,7.536999225616455,7.576601028442383,115904817.0
|
|
2009-01-02,8.003003120422363,8.015456199645996,7.608980178833008,7.686190128326416,144961322.0
|
|
2009-01-05,8.170623779296875,8.250077247619629,7.845592975616455,7.995032787322998,196293007.0
|
|
2009-01-06,8.320313453674316,8.488183975219727,8.129279136657715,8.293414115905762,257971329.0
|
|
2009-01-07,8.020188331604004,8.241856575012207,7.938992977142334,8.177349090576172,180453860.0
|
|
2009-01-08,8.099390983581543,8.099390983581543,7.903873920440674,7.9272871017456055,144567852.0
|
|
2009-01-09,7.8473358154296875,8.156926155090332,7.805741786956787,8.156926155090332,174270770.0
|
|
2009-01-12,7.788057804107666,7.943974018096924,7.72678804397583,7.878220081329346,132667413.0
|
|
2009-01-13,7.828656196594238,7.98507022857666,7.730772972106934,7.765143871307373,177964564.0
|
|
2009-01-14,7.496152877807617,7.815704822540283,7.415953159332275,7.721059799194336,219535801.0
|
|
2009-01-15,7.446836948394775,7.561159133911133,7.142975807189941,7.41146993637085,238269759.0
|
|
2009-01-16,7.46377420425415,7.677473068237305,7.364894866943359,7.597023963928223,209759293.0
|
|
2009-01-20,7.042354106903076,7.459539890289307,7.042354106903076,7.450572967529297,202684876.0
|
|
2009-01-21,7.5487060546875,7.559165954589844,7.181830883026123,7.181830883026123,197718329.0
|
|
2009-01-22,7.633885860443115,7.704870223999023,7.351195812225342,7.423175811767578,331919470.0
|
|
2009-01-23,8.087186813354492,8.268009185791016,7.577098846435547,7.702877998352051,430921167.0
|
|
2009-01-26,8.06651496887207,8.169379234313965,7.984074115753174,8.090923309326172,185119281.0
|
|
2009-01-27,8.256053924560547,8.315581321716309,8.07647705078125,8.130773544311523,197830749.0
|
|
2009-01-28,8.684199333190918,8.775358200073242,8.37635326385498,8.417946815490723,308809170.0
|
|
2009-01-29,8.550949096679688,8.594037055969238,8.470998764038086,8.581335067749023,292444059.0
|
|
2009-01-30,8.431646347045898,8.687437057495117,8.368632316589355,8.585070610046387,187580472.0
|
|
2009-02-02,8.48245620727539,8.592791557312012,8.26900577545166,8.326042175292969,209056670.0
|
|
2009-02-03,8.479467391967773,8.54297924041748,8.314584732055664,8.532268524169922,263243015.0
|
|
2009-02-04,8.54297924041748,8.827911376953125,8.447586059570312,8.470002174377441,273718132.0
|
|
2009-02-05,8.809977531433105,8.851323127746582,8.393539428710938,8.490923881530762,291665150.0
|
|
2009-02-06,9.247339248657227,9.31035327911377,8.852816581726074,8.878222465515137,282579221.0
|
|
2009-02-09,9.433889389038086,9.489431381225586,9.148209571838379,9.247339248657227,199838246.0
|
|
2009-02-10,8.929281234741211,9.402257919311523,8.913839340209961,9.364399909973145,285213056.0
|
|
2009-02-11,8.917574882507324,9.090925216674805,8.792044639587402,8.940239906311035,210048373.0
|
|
2009-02-12,9.042357444763184,9.056553840637207,8.754186630249023,8.796030044555664,222844155.0
|
|
2009-02-13,8.908608436584473,9.040863037109375,8.847586631774902,9.020936965942383,166489714.0
|
|
2009-02-17,8.534510612487793,8.64484691619873,8.460537910461426,8.630400657653809,228067661.0
|
|
2009-02-18,8.794784545898438,8.801509857177734,8.481209754943848,8.64858341217041,241883252.0
|
|
2009-02-19,8.534011840820312,8.961409568786621,8.503376960754395,8.903377532958984,200295955.0
|
|
2009-02-20,8.628907203674316,8.690425872802734,8.34372615814209,8.41969108581543,249616129.0
|
|
2009-02-23,8.220686912536621,8.7123441696167,8.20798397064209,8.64260482788086,209626799.0
|
|
2009-02-24,8.604000091552734,8.707860946655273,8.241358757019043,8.244597434997559,244749957.0
|
|
2009-02-25,8.509105682373047,8.774611473083496,8.441360473632812,8.521807670593262,258529413.0
|
|
2009-02-26,8.398021697998047,8.779342651367188,8.397523880004883,8.61670207977295,225064447.0
|
|
2009-02-27,8.418196678161621,8.56340217590332,8.246838569641113,8.292667388916016,217612620.0
|
|
2009-03-02,8.148457527160645,8.48569393157959,8.119565963745117,8.302131652832031,232407869.0
|
|
2009-03-03,8.106614112854004,8.311098098754883,8.028656959533691,8.220935821533203,261970262.0
|
|
2009-03-04,7.9432268142700195,8.194286346435547,7.8550567626953125,8.04883098602295,313908211.0
|
|
2009-03-05,7.612466812133789,7.947212219238281,7.537746906280518,7.882454872131348,262175027.0
|
|
2009-03-06,7.685442924499512,7.725791931152344,7.328780174255371,7.651819229125977,290452622.0
|
|
2009-03-09,7.245093822479248,7.635630130767822,7.209228038787842,7.471495151519775,259822241.0
|
|
2009-03-10,7.675479888916016,7.733512878417969,7.328780174255371,7.428407192230225,270217058.0
|
|
2009-03-11,7.9180707931518555,7.970126152038574,7.61421012878418,7.723549842834473,237832124.0
|
|
2009-03-12,8.058046340942383,8.094658851623535,7.811968803405762,7.90885591506958,201717262.0
|
|
2009-03-13,8.080212593078613,8.155929565429688,7.945967197418213,8.12205696105957,156841686.0
|
|
2009-03-16,7.962405204772949,8.212468147277832,7.9350080490112305,8.119317054748535,198613673.0
|
|
2009-03-17,8.352193832397461,8.352193832397461,7.947461128234863,7.974608898162842,189206544.0
|
|
2009-03-18,8.296402931213379,8.46825885772705,8.170623779296875,8.338993072509766,201239478.0
|
|
2009-03-19,8.217698097229004,8.368632316589355,8.153937339782715,8.261035919189453,165064391.0
|
|
2009-03-20,8.223177909851074,8.293663024902344,8.128033638000488,8.226663589477539,190226352.0
|
|
2009-03-23,8.682456016540527,8.70362663269043,8.294659614562988,8.307860374450684,171500425.0
|
|
2009-03-24,8.64684009552002,8.812967300415039,8.567885398864746,8.630151748657227,153372732.0
|
|
2009-03-25,8.569628715515137,8.750699996948242,8.374858856201172,8.727288246154785,174102141.0
|
|
2009-03-26,8.799267768859863,8.945469856262207,8.679965019226074,8.795283317565918,241032074.0
|
|
2009-03-27,8.660039901733398,8.767139434814453,8.604497909545898,8.717325210571289,133410187.0
|
|
2009-03-30,8.535258293151855,8.563153266906738,8.369877815246582,8.531770706176758,124227898.0
|
|
2009-03-31,8.66900634765625,8.804747581481934,8.62218189239502,8.690674781799316,146760038.0
|
|
2009-04-01,8.819192886352539,8.847835540771484,8.483451843261719,8.562405586242676,132542948.0
|
|
2009-04-02,9.028657913208008,9.209481239318848,8.97436237335205,9.048832893371582,180192885.0
|
|
2009-04-03,9.209979057312012,9.25829792022705,8.91657829284668,9.078472137451172,152160204.0
|
|
2009-04-06,9.171623229980469,9.21097469329834,9.001260757446289,9.140737533569336,131703815.0
|
|
2009-04-07,8.932767868041992,9.059791564941406,8.849579811096191,9.031148910522461,147755757.0
|
|
2009-04-08,9.016204833984375,9.090925216674805,8.87199592590332,9.05356502532959,111022586.0
|
|
2009-04-09,9.277725219726562,9.32380199432373,9.122057914733887,9.203004837036133,135811153.0
|
|
2009-04-13,9.417450904846191,9.442109107971191,9.222929954528809,9.248583793640137,122461301.0
|
|
2009-04-14,9.188309669494629,9.389555931091309,9.10586929321289,9.388310432434082,137658049.0
|
|
2009-04-15,9.452071189880371,9.490925788879395,9.070002555847168,9.143228530883789,197967259.0
|
|
2009-04-16,9.682209014892578,9.785820007324219,9.48992919921875,9.501885414123535,408931050.0
|
|
2009-04-17,9.76938247680664,9.958173751831055,9.584325790405273,9.614462852478027,430840867.0
|
|
2009-04-20,9.447090148925781,9.729780197143555,9.362157821655273,9.61769962310791,177820024.0
|
|
2009-04-21,9.501136779785156,9.571622848510742,9.367388725280762,9.369132041931152,148370051.0
|
|
2009-04-22,9.560664176940918,9.713590621948242,9.43986701965332,9.508111000061035,140597024.0
|
|
2009-04-23,9.581336975097656,9.707364082336426,9.492171287536621,9.65157413482666,104751167.0
|
|
2009-04-24,9.700888633728027,9.792794227600098,9.476978302001953,9.615209579467773,135923572.0
|
|
2009-04-27,9.61271858215332,9.700888633728027,9.533018112182617,9.572619438171387,91967429.0
|
|
2009-04-28,9.556927680969238,9.689929962158203,9.502881050109863,9.5579252243042,118185333.0
|
|
2009-04-29,9.750204086303711,9.837376594543457,9.609729766845703,9.6132173538208,144941247.0
|
|
2009-04-30,9.862283706665039,10.05605697631836,9.83314323425293,9.85705280303955,174881049.0
|
|
2009-05-01,9.805497169494629,9.902632713317871,9.752196311950684,9.838871002197266,97471985.0
|
|
2009-05-04,10.01197338104248,10.022433280944824,9.832894325256348,9.917078018188477,128600225.0
|
|
2009-05-05,10.037128448486328,10.087190628051758,9.894164085388184,9.962159156799316,96391952.0
|
|
2009-05-06,10.049083709716797,10.168885231018066,9.987564086914062,10.131773948669434,105710750.0
|
|
2009-05-07,9.87822437286377,10.086941719055176,9.775857925415039,10.064775466918945,120441759.0
|
|
2009-05-08,10.145222663879395,10.214962005615234,9.83812427520752,10.03364086151123,155183494.0
|
|
2009-05-11,10.161413192749023,10.261536598205566,9.992545127868652,10.03239631652832,102755715.0
|
|
2009-05-12,9.937999725341797,10.236381530761719,9.840864181518555,10.211973190307617,152200354.0
|
|
2009-05-13,9.702134132385254,9.8727445602417,9.672494888305664,9.815459251403809,114138220.0
|
|
2009-05-14,9.651324272155762,9.768634796142578,9.581336975097656,9.683703422546387,117920344.0
|
|
2009-05-15,9.713590621948242,9.815957069396973,9.690925598144531,9.740987777709961,120799094.0
|
|
2009-05-18,9.883953094482422,9.895659446716309,9.599020957946777,9.831399917602539,134570520.0
|
|
2009-05-19,9.934762001037598,10.003503799438477,9.788311004638672,9.865522384643555,113925426.0
|
|
2009-05-20,9.892420768737793,10.103878021240234,9.83812427520752,10.0147123336792,91702440.0
|
|
2009-05-21,9.875484466552734,10.033391952514648,9.809232711791992,9.870503425598145,109199779.0
|
|
2009-05-22,9.800764083862305,9.929034233093262,9.76340389251709,9.87946891784668,69001669.0
|
|
2009-05-26,10.071249961853027,10.087190628051758,9.713590621948242,9.76215934753418,124645457.0
|
|
2009-05-27,10.1011381149292,10.258049964904785,10.082457542419434,10.103131294250488,121826932.0
|
|
2009-05-28,10.221687316894531,10.252073287963867,10.07747745513916,10.178847312927246,107152133.0
|
|
2009-05-29,10.391798973083496,10.391798973083496,10.229159355163574,10.264277458190918,106325044.0
|
|
2009-06-01,10.624177932739258,10.699893951416016,10.424178123474121,10.429159164428711,133394127.0
|
|
2009-06-02,10.670005798339844,10.708861351013184,10.545473098754883,10.616456985473633,105337356.0
|
|
2009-06-03,10.75095272064209,10.771126747131348,10.560417175292969,10.610230445861816,141841672.0
|
|
2009-06-04,10.965896606445312,10.989808082580566,10.82193660736084,10.841861724853516,146069460.0
|
|
2009-06-05,11.066519737243652,11.141737937927246,10.945473670959473,11.085200309753418,147783862.0
|
|
2009-06-08,10.928288459777832,10.981837272644043,10.812472343444824,10.946470260620117,124412588.0
|
|
2009-06-09,10.849831581115723,10.9713773727417,10.753692626953125,10.923556327819824,130684007.0
|
|
2009-06-10,10.774614334106445,10.906370162963867,10.626917839050293,10.86502456665039,134859599.0
|
|
2009-06-11,10.68494987487793,10.802759170532227,10.669259071350098,10.753941535949707,115037579.0
|
|
2009-06-12,10.581338882446289,10.652571678161621,10.490926742553711,10.6316499710083,117173555.0
|
|
2009-06-15,10.380341529846191,10.498149871826172,10.31135082244873,10.498149871826172,150036273.0
|
|
2009-06-16,10.361164093017578,10.48793888092041,10.346717834472656,10.443605422973633,122445241.0
|
|
2009-06-17,10.340242385864258,10.453817367553711,10.250577926635742,10.365896224975586,140127270.0
|
|
2009-06-18,10.312845230102539,10.428162574768066,10.286443710327148,10.353194236755371,123870563.0
|
|
2009-06-19,10.463031768798828,10.472247123718262,10.325796127319336,10.416207313537598,171002566.0
|
|
2009-06-22,10.145721435546875,10.398275375366211,10.00973129272461,10.384824752807617,165594371.0
|
|
2009-06-23,10.104126930236816,10.186568260192871,10.026168823242188,10.128287315368652,116418737.0
|
|
2009-06-24,10.194040298461914,10.267266273498535,10.126045227050781,10.180341720581055,98680498.0
|
|
2009-06-25,10.355435371398926,10.358673095703125,10.124799728393555,10.137003898620605,122236461.0
|
|
2009-06-26,10.593294143676758,10.665772438049316,10.289183616638184,10.303380012512207,130756276.0
|
|
2009-06-29,10.56390380859375,10.655061721801758,10.516580581665039,10.610230445861816,87097243.0
|
|
2009-06-30,10.500391960144043,10.640366554260254,10.416457176208496,10.560417175292969,104144903.0
|
|
2009-07-01,10.43563461303711,10.620192527770996,10.414712905883789,10.565398216247559,92778458.0
|
|
2009-07-02,10.174115180969238,10.346468925476074,10.132271766662598,10.346468925476074,101081463.0
|
|
2009-07-06,10.202010154724121,10.22766399383545,10.004002571105957,10.124550819396973,90843231.0
|
|
2009-07-07,9.878722190856934,10.191550254821777,9.862532615661621,10.167887687683105,130860666.0
|
|
2009-07-08,10.024675369262695,10.112096786499023,9.914339065551758,9.962657928466797,138163938.0
|
|
2009-07-09,10.22143840789795,10.322559356689453,10.107115745544434,10.11508560180664,131515110.0
|
|
2009-07-10,10.32131290435791,10.395285606384277,10.17934513092041,10.201263427734375,117502785.0
|
|
2009-07-13,10.567889213562012,10.573368072509766,10.340740203857422,10.365398406982422,162434571.0
|
|
2009-07-14,10.577603340148926,10.628412246704102,10.48245906829834,10.553194046020508,116266167.0
|
|
2009-07-15,10.913344383239746,10.926046371459961,10.672247886657715,10.70138931274414,151646285.0
|
|
2009-07-16,11.023680686950684,11.10213565826416,10.811973571777344,10.876233100891113,263162715.0
|
|
2009-07-17,10.716082572937012,10.846344947814941,10.627664566040039,10.784577369689941,275191634.0
|
|
2009-07-20,10.714091300964355,10.780840873718262,10.616456985473633,10.706868171691895,126612804.0
|
|
2009-07-21,10.657552719116211,10.757179260253906,10.603256225585938,10.733268737792969,119173022.0
|
|
2009-07-22,10.652321815490723,10.714838027954102,10.547964096069336,10.660043716430664,103855823.0
|
|
2009-07-23,10.892671585083008,10.989060401916504,10.597777366638184,10.676980018615723,139649486.0
|
|
2009-07-24,11.126296043395996,11.220193862915039,10.834389686584473,10.85456371307373,145619780.0
|
|
2009-07-27,11.078474998474121,11.127042770385742,10.899395942687988,11.109358787536621,100551484.0
|
|
2009-07-28,10.95518684387207,11.028910636901855,10.861786842346191,10.983830451965332,101679697.0
|
|
2009-07-29,10.865274429321289,10.904129028320312,10.756930351257324,10.889931678771973,79777911.0
|
|
2009-07-30,11.099396705627441,11.24460220336914,11.023929595947266,11.023929595947266,128423566.0
|
|
2009-07-31,11.034889221191406,11.275238037109375,11.01944637298584,11.207491874694824,114844859.0
|
|
2009-08-03,11.263032913208008,11.305126190185547,11.149209976196289,11.176607131958008,104000363.0
|
|
2009-08-04,11.300890922546387,11.307616233825684,11.168886184692383,11.192298889160156,95950302.0
|
|
2009-08-05,11.236383438110352,11.380094528198242,11.155187606811523,11.357430458068848,94031136.0
|
|
2009-08-06,11.21695613861084,11.329533576965332,11.171377182006836,11.315088272094727,84752487.0
|
|
2009-08-07,11.38482666015625,11.442609786987305,11.332274436950684,11.349209785461426,102105287.0
|
|
2009-08-10,11.372623443603516,11.417454719543457,11.302386283874512,11.336009979248047,69941178.0
|
|
2009-08-11,11.306121826171875,11.388065338134766,11.267268180847168,11.299397468566895,68756755.0
|
|
2009-08-12,11.4216890335083,11.500642776489258,11.330530166625977,11.342735290527344,94007046.0
|
|
2009-08-13,11.513842582702637,11.574614524841309,11.42990779876709,11.510604858398438,80107140.0
|
|
2009-08-14,11.457056045532227,11.536258697509766,11.379595756530762,11.526296615600586,67255147.0
|
|
2009-08-17,11.080717086791992,11.257554054260254,11.03663158416748,11.245349884033203,105200846.0
|
|
2009-08-18,11.09043025970459,11.150704383850098,11.016707420349121,11.085947036743164,94396500.0
|
|
2009-08-19,11.0578031539917,11.083456039428711,10.923057556152344,10.958674430847168,90538092.0
|
|
2009-08-20,11.467267990112305,11.5113525390625,11.238624572753906,11.257802963256836,160555554.0
|
|
2009-08-21,11.587567329406738,11.60873794555664,11.523058891296387,11.595039367675781,142953825.0
|
|
2009-08-24,11.674490928649902,11.70836353302002,11.567144393920898,11.640119552612305,98503838.0
|
|
2009-08-25,11.74024486541748,11.81446647644043,11.67424201965332,11.684453964233398,93990986.0
|
|
2009-08-26,11.656309127807617,11.780842781066895,11.623930931091309,11.77486515045166,79810030.0
|
|
2009-08-27,11.607990264892578,11.670755386352539,11.475237846374512,11.670755386352539,80255695.0
|
|
2009-08-28,11.575363159179688,11.765151023864746,11.541240692138672,11.687691688537598,71129616.0
|
|
2009-08-31,11.498649597167969,11.503381729125977,11.407242774963379,11.451826095581055,78609548.0
|
|
2009-09-01,11.351451873779297,11.62691879272461,11.318077087402344,11.44908618927002,104185053.0
|
|
2009-09-02,11.282958984375,11.415461540222168,11.27249813079834,11.352946281433105,72462593.0
|
|
2009-09-03,11.395288467407227,11.413470268249512,11.332523345947266,11.352946281433105,66094814.0
|
|
2009-09-04,11.489435195922852,11.52181339263916,11.351949691772461,11.396533012390137,60192775.0
|
|
2009-09-08,11.422684669494629,11.63115406036377,11.353445053100586,11.563905715942383,106666319.0
|
|
2009-09-09,11.555935859680176,11.613221168518066,11.427167892456055,11.43364429473877,88145156.0
|
|
2009-09-10,11.729535102844238,11.729535102844238,11.506869316101074,11.622685432434082,101764012.0
|
|
2009-09-11,11.75942325592041,11.788314819335938,11.647093772888184,11.716085433959961,76401301.0
|
|
2009-09-14,11.83364486694336,11.87548828125,11.707367897033691,11.718825340270996,79324216.0
|
|
2009-09-15,11.893918991088867,11.928041458129883,11.773619651794434,11.832648277282715,96283547.0
|
|
2009-09-16,12.161664962768555,12.18856430053711,11.917330741882324,11.950207710266113,103799614.0
|
|
2009-09-17,12.247095108032227,12.3878173828125,12.133272171020508,12.218452453613281,179996150.0
|
|
2009-09-18,12.240618705749512,12.378104209899902,12.234890937805176,12.372873306274414,131832295.0
|
|
2009-09-21,12.378602027893066,12.425925254821777,12.110108375549316,12.147966384887695,84973311.0
|
|
2009-09-22,12.429909706115723,12.502885818481445,12.398776054382324,12.476236343383789,122103967.0
|
|
2009-09-23,12.414965629577637,12.627668380737305,12.396286010742188,12.472748756408691,108573440.0
|
|
2009-09-24,12.372873306274414,12.488439559936523,12.278974533081055,12.465027809143066,101482963.0
|
|
2009-09-25,12.266023635864258,12.451578140258789,12.254069328308105,12.311104774475098,82291296.0
|
|
2009-09-28,12.416708946228027,12.490681648254395,12.286446571350098,12.324804306030273,73847766.0
|
|
2009-09-29,12.416708946228027,12.447094917297363,12.279224395751953,12.44161605834961,84282733.0
|
|
2009-09-30,12.349959373474121,12.456809043884277,12.135513305664062,12.453322410583496,126139035.0
|
|
2009-10-01,12.134516716003418,12.365401268005371,12.129535675048828,12.278974533081055,112949783.0
|
|
2009-10-02,12.069260597229004,12.24759292602539,12.019946098327637,12.04833984375,104421937.0
|
|
2009-10-05,12.167393684387207,12.264779090881348,12.038376808166504,12.14572525024414,86105539.0
|
|
2009-10-06,12.421939849853516,12.437630653381348,12.246597290039062,12.246597290039062,109701653.0
|
|
2009-10-07,12.89018440246582,12.926299095153809,12.398776054382324,12.428415298461914,195698788.0
|
|
2009-10-08,12.806497573852539,13.032401084899902,12.785576820373535,12.94074535369873,172797268.0
|
|
2009-10-09,12.858055114746094,12.98906421661377,12.814468383789062,12.86801815032959,109934523.0
|
|
2009-10-12,13.052078247070312,13.094917297363281,12.934517860412598,13.036635398864746,133386097.0
|
|
2009-10-13,13.103633880615234,13.13725757598877,12.985825538635254,13.060794830322266,121951397.0
|
|
2009-10-14,13.333024978637695,13.339500427246094,13.200521469116211,13.261792182922363,130824531.0
|
|
2009-10-15,13.198280334472656,13.372377395629883,13.132526397705078,13.29392147064209,244930632.0
|
|
2009-10-16,13.694917678833008,13.816961288452148,13.56241512298584,13.632152557373047,355001664.0
|
|
2009-10-19,13.75070858001709,13.788317680358887,13.667022705078125,13.765652656555176,129198459.0
|
|
2009-10-20,13.741494178771973,13.77212905883789,13.467021942138672,13.739500999450684,162354271.0
|
|
2009-10-21,13.726051330566406,13.931530952453613,13.673747062683105,13.696412086486816,147374332.0
|
|
2009-10-22,13.800521850585938,13.823186874389648,13.64884090423584,13.698654174804688,93810311.0
|
|
2009-10-23,13.790559768676758,13.89516830444336,13.72854232788086,13.829414367675781,96066737.0
|
|
2009-10-26,13.803510665893555,13.988567352294922,13.720821380615234,13.841867446899414,119261352.0
|
|
2009-10-27,13.6560640335083,13.812228202819824,13.55319881439209,13.722813606262207,129142249.0
|
|
2009-10-28,13.457059860229492,13.698654174804688,13.406001091003418,13.64560317993164,103096990.0
|
|
2009-10-29,13.72480583190918,13.744233131408691,13.474493980407715,13.524557113647461,101282213.0
|
|
2009-10-30,13.352950096130371,13.702887535095215,13.306124687194824,13.698654174804688,139260032.0
|
|
2009-11-02,13.299899101257324,13.436138153076172,13.156685829162598,13.376859664916992,128564090.0
|
|
2009-11-03,13.38209056854248,13.387321472167969,13.158180236816406,13.200770378112793,95564863.0
|
|
2009-11-04,13.457806587219238,13.586573600769043,13.360422134399414,13.469512939453125,93657741.0
|
|
2009-11-05,13.665029525756836,13.692926406860352,13.515838623046875,13.53651237487793,74185025.0
|
|
2009-11-06,13.726051330566406,13.742987632751465,13.586573600769043,13.641866683959961,73341877.0
|
|
2009-11-09,14.010235786437988,14.011980056762695,13.804009437561035,13.834395408630371,106393299.0
|
|
2009-11-10,14.1160888671875,14.166400909423828,13.997533798217773,14.015715599060059,89566463.0
|
|
2009-11-11,14.210735321044922,14.283960342407227,14.093672752380371,14.208742141723633,93135792.0
|
|
2009-11-12,14.143238067626953,14.26901626586914,14.084707260131836,14.18582820892334,75734813.0
|
|
2009-11-13,14.247845649719238,14.259303092956543,14.112353324890137,14.179102897644043,66921903.0
|
|
2009-11-16,14.353200912475586,14.37088394165039,14.266027450561523,14.321319580078125,88297726.0
|
|
2009-11-17,14.38333797454834,14.383586883544922,14.289440155029297,14.318081855773926,76955370.0
|
|
2009-11-18,14.36241626739502,14.415467262268066,14.248344421386719,14.36241626739502,62216331.0
|
|
2009-11-19,14.271258354187012,14.296414375305176,14.196786880493164,14.290684700012207,87045048.0
|
|
2009-11-20,14.195791244506836,14.236638069152832,14.181842803955078,14.184333801269531,80548789.0
|
|
2009-11-23,14.50438404083252,14.610237121582031,14.342740058898926,14.358430862426758,102281946.0
|
|
2009-11-24,14.522814750671387,14.552702903747559,14.359676361083984,14.508618354797363,64448667.0
|
|
2009-11-25,14.588817596435547,14.62169361114502,14.51285171508789,14.605504989624023,58667077.0
|
|
2009-11-27,14.439875602722168,14.507123947143555,14.220946311950684,14.246600151062012,55591593.0
|
|
2009-11-30,14.520572662353516,14.537261009216309,14.373872756958008,14.46154499053955,69262644.0
|
|
2009-12-01,14.691681861877441,14.725305557250977,14.520572662353516,14.648344039916992,93159882.0
|
|
2009-12-02,14.632902145385742,14.769888877868652,14.600772857666016,14.719825744628906,66777363.0
|
|
2009-12-03,14.588817596435547,14.731034278869629,14.57038688659668,14.671009063720703,57362205.0
|
|
2009-12-04,14.570635795593262,14.815218925476074,14.425430297851562,14.770137786865234,100920864.0
|
|
2009-12-07,14.601519584655762,14.662291526794434,14.470760345458984,14.55070972442627,65693315.0
|
|
2009-12-08,14.621444702148438,14.711358070373535,14.495667457580566,14.533026695251465,61188493.0
|
|
2009-12-09,14.670511245727539,14.678232192993164,14.535018920898438,14.63265323638916,71507025.0
|
|
2009-12-10,14.732279777526855,14.812230110168457,14.705131530761719,14.705879211425781,66982128.0
|
|
2009-12-11,14.707621574401855,14.813225746154785,14.638381958007812,14.811483383178711,69057879.0
|
|
2009-12-14,14.837635040283203,14.87698745727539,14.759925842285156,14.828169822692871,76822876.0
|
|
2009-12-15,14.773126602172852,14.8538236618042,14.719576835632324,14.777112007141113,91557900.0
|
|
2009-12-16,14.888195037841797,14.953202247619629,14.860300064086914,14.909116744995117,112797213.0
|
|
2009-12-17,14.793051719665527,14.885207176208496,14.788569450378418,14.855319023132324,105947635.0
|
|
2009-12-18,14.854820251464844,14.917336463928223,14.819453239440918,14.845107078552246,141789477.0
|
|
2009-12-21,14.911109924316406,14.940000534057617,14.836140632629395,14.884458541870117,103233500.0
|
|
2009-12-22,14.971881866455078,14.981346130371094,14.91534423828125,14.977360725402832,75513988.0
|
|
2009-12-23,15.234895706176758,15.264534950256348,15.014969825744629,15.031160354614258,83218760.0
|
|
2009-12-24,15.404260635375977,15.430164337158203,15.249590873718262,15.266029357910156,34476745.0
|
|
2009-12-28,15.513601303100586,15.591309547424316,15.404260635375977,15.483464241027832,68170566.0
|
|
2009-12-29,15.42717456817627,15.562666893005371,15.399529457092285,15.560176849365234,57205620.0
|
|
2009-12-30,15.510113716125488,15.510113716125488,15.392555236816406,15.404759407043457,58843737.0
|
|
2009-12-31,15.441620826721191,15.576615333557129,15.441620826721191,15.560425758361816,48974884.0
|
|
2010-01-04,15.610239028930664,15.678980827331543,15.547722816467285,15.615220069885254,78541293.0
|
|
2010-01-05,15.541497230529785,15.6373872756958,15.480475425720215,15.620948791503906,120638494.0
|
|
2010-01-06,15.149715423583984,15.588071823120117,15.10239315032959,15.588071823120117,159744526.0
|
|
2010-01-07,14.797037124633789,15.193053245544434,14.7609224319458,15.178109169006348,257533695.0
|
|
2010-01-08,14.994297981262207,15.024932861328125,14.67275333404541,14.744732856750488,189680313.0
|
|
2010-01-11,14.971632957458496,15.055069923400879,14.79554271697998,15.055069923400879,289597429.0
|
|
2010-01-12,14.70687484741211,14.898158073425293,14.64510726928711,14.885456085205078,194859654.0
|
|
2010-01-13,14.622441291809082,14.654570579528809,14.293923377990723,14.358430862426758,260838034.0
|
|
2010-01-14,14.691184043884277,14.799528121948242,14.515840530395508,14.542988777160645,170239717.0
|
|
2010-01-15,14.445853233337402,14.783587455749512,14.397035598754883,14.778107643127441,218194794.0
|
|
2010-01-19,14.635642051696777,14.705381393432617,14.353449821472168,14.475741386413574,173315202.0
|
|
2010-01-20,14.45606517791748,14.594795227050781,14.328542709350586,14.594795227050781,130515377.0
|
|
2010-01-21,14.520074844360352,14.615716934204102,14.252826690673828,14.531532287597656,253253712.0
|
|
2010-01-22,13.69890308380127,14.21173095703125,13.321566581726074,14.059800148010254,273035583.0
|
|
2010-01-25,13.44958782196045,13.69566535949707,13.337757110595703,13.61372184753418,177458675.0
|
|
2010-01-26,13.509861946105957,13.688691139221191,13.357184410095215,13.399026870727539,174873019.0
|
|
2010-01-27,13.50189208984375,13.64012336730957,13.332775115966797,13.481219291687012,159170382.0
|
|
2010-01-28,13.307371139526367,13.623933792114258,13.21546459197998,13.561417579650879,129648138.0
|
|
2010-01-29,13.199027061462402,13.474245071411133,13.091180801391602,13.411978721618652,166240784.0
|
|
2010-02-01,13.275738716125488,13.345229148864746,13.207992553710938,13.315092086791992,90369462.0
|
|
2010-02-02,13.22841739654541,13.324057579040527,13.14099407196045,13.324057579040527,164462143.0
|
|
2010-02-03,13.470010757446289,13.50189208984375,13.1564359664917,13.167394638061523,120413655.0
|
|
2010-02-04,13.120322227478027,13.399773597717285,13.089936256408691,13.374868392944336,135614418.0
|
|
2010-02-05,13.232650756835938,13.287693977355957,13.012724876403809,13.16067123413086,126713179.0
|
|
2010-02-08,13.286947250366211,13.499401092529297,13.238628387451172,13.262787818908691,108175956.0
|
|
2010-02-09,13.360919952392578,13.48769474029541,13.326798439025879,13.438131332397461,113206742.0
|
|
2010-02-10,13.311355590820312,13.394543647766113,13.142987251281738,13.301891326904297,107380987.0
|
|
2010-02-11,13.35992431640625,13.4617919921875,13.188068389892578,13.283210754394531,96761331.0
|
|
2010-02-12,13.278229713439941,13.3786039352417,13.212974548339844,13.274494171142578,91529795.0
|
|
2010-02-16,13.481966018676758,13.552452087402344,13.30762004852295,13.37162971496582,146723904.0
|
|
2010-02-17,13.40500545501709,13.534270286560059,13.390061378479004,13.499401092529297,81492313.0
|
|
2010-02-18,13.529787063598633,13.574370384216309,13.353447914123535,13.388317108154297,93826371.0
|
|
2010-02-19,13.468517303466797,13.54996109008789,13.442115783691406,13.462787628173828,102506786.0
|
|
2010-02-22,13.519326210021973,13.63638687133789,13.474493980407715,13.632651329040527,86105539.0
|
|
2010-02-23,13.326798439025879,13.539999008178711,13.257556915283203,13.524308204650879,115334688.0
|
|
2010-02-24,13.237133979797363,13.410733222961426,13.213224411010742,13.299650192260742,93412827.0
|
|
2010-02-25,13.111603736877441,13.162912368774414,12.951455116271973,13.128789901733398,132864148.0
|
|
2010-02-26,13.120820045471191,13.244108200073242,13.038129806518555,13.136261940002441,82279251.0
|
|
2010-03-01,13.2675199508667,13.282464027404785,13.144231796264648,13.180596351623535,89851528.0
|
|
2010-03-02,13.47598934173584,13.590559005737305,13.325303077697754,13.337010383605957,174925214.0
|
|
2010-03-03,13.582091331481934,13.651829719543457,13.430908203125,13.508366584777832,124039193.0
|
|
2010-03-04,13.812975883483887,13.85133171081543,13.604008674621582,13.611480712890625,127829347.0
|
|
2010-03-05,14.052577018737793,14.138753890991211,13.945229530334473,13.981344223022461,157074555.0
|
|
2010-03-08,14.009489059448242,14.076737403869629,13.972875595092773,14.066774368286133,95813793.0
|
|
2010-03-09,13.952452659606934,14.0637845993042,13.860547065734863,13.943984985351562,127540267.0
|
|
2010-03-10,14.35743522644043,14.408493041992188,14.002763748168945,14.041369438171387,227043838.0
|
|
2010-03-11,14.474246978759766,14.600523948669434,14.301395416259766,14.302888870239258,169966698.0
|
|
2010-03-12,14.434395790100098,14.652079582214355,14.424931526184082,14.648592948913574,110548817.0
|
|
2010-03-15,14.026924133300781,14.183088302612305,13.84809398651123,14.114096641540527,186853758.0
|
|
2010-03-16,14.077235221862793,14.157434463500977,13.966650009155273,13.993300437927246,137774484.0
|
|
2010-03-17,14.086200714111328,14.232901573181152,14.053573608398438,14.15444564819336,133362007.0
|
|
2010-03-18,14.107123374938965,14.157933235168457,14.021444320678711,14.065279960632324,71354455.0
|
|
2010-03-19,13.947720527648926,14.146973609924316,13.879974365234375,13.947720527648926,192486794.0
|
|
2010-03-22,13.885454177856445,14.118330955505371,13.805254936218262,13.850833892822266,160792439.0
|
|
2010-03-23,13.673747062683105,13.905628204345703,13.499401092529297,13.87399673461914,220876809.0
|
|
2010-03-24,13.881219863891602,13.943984985351562,13.442115783691406,13.586823463439941,263592319.0
|
|
2010-03-25,14.019452095031738,14.246600151062012,13.914345741271973,13.923312187194824,157825359.0
|
|
2010-03-26,14.014719009399414,14.131780624389648,13.948219299316406,14.078978538513184,108252241.0
|
|
2010-03-29,14.008742332458496,14.065279960632324,13.96191692352295,14.022439956665039,124645457.0
|
|
2010-03-30,14.11484432220459,14.137758255004883,13.954693794250488,14.018205642700195,79412546.0
|
|
2010-03-31,14.125056266784668,14.190311431884766,14.017707824707031,14.073498725891113,121686407.0
|
|
2010-04-01,14.166898727416992,14.28271484375,14.085951805114746,14.2304105758667,84423257.0
|
|
2010-04-05,14.221942901611328,14.318330764770508,14.171879768371582,14.219202995300293,76345092.0
|
|
2010-04-06,14.152453422546387,14.218954086303711,14.082216262817383,14.183337211608887,82712870.0
|
|
2010-04-07,14.035889625549316,14.165654182434082,13.994047164916992,14.129538536071777,103626969.0
|
|
2010-04-08,14.134270668029785,14.1930513381958,13.948966026306152,14.030410766601562,78191988.0
|
|
2010-04-09,14.102640151977539,14.166152000427246,14.047347068786621,14.134270668029785,82572346.0
|
|
2010-04-12,14.264781951904297,14.296414375305176,14.102640151977539,14.130784034729004,94448695.0
|
|
2010-04-13,14.614471435546875,14.667023658752441,14.224930763244629,14.259800910949707,157078570.0
|
|
2010-04-14,14.670013427734375,14.75320053100586,14.54572868347168,14.69641399383545,136618166.0
|
|
2010-04-15,14.826925277709961,14.890188217163086,14.652329444885254,14.748967170715332,271485795.0
|
|
2010-04-16,13.70238971710205,14.167147636413574,13.689438819885254,14.022439956665039,491254466.0
|
|
2010-04-19,13.70114517211914,13.7980318069458,13.574121475219727,13.667521476745605,156343827.0
|
|
2010-04-20,13.82418441772461,13.939251899719238,13.725054740905762,13.802515029907227,119542401.0
|
|
2010-04-21,13.805752754211426,13.953947067260742,13.75245189666748,13.859551429748535,96018557.0
|
|
2010-04-22,13.625429153442383,13.760920524597168,13.533024787902832,13.748467445373535,131719875.0
|
|
2010-04-23,13.573871612548828,13.681717872619629,13.506126403808594,13.63016128540039,83889263.0
|
|
2010-04-26,13.241368293762207,13.573871612548828,13.180845260620117,13.573373794555664,175407013.0
|
|
2010-04-27,13.177108764648438,13.407994270324707,13.131529808044434,13.174368858337402,154364435.0
|
|
2010-04-28,13.180347442626953,13.320819854736328,12.9771089553833,13.252824783325195,136754676.0
|
|
2010-04-29,13.250333786010742,13.362414360046387,13.117582321166992,13.284457206726074,122814620.0
|
|
2010-04-30,13.093422889709473,13.391803741455078,13.086947441101074,13.228666305541992,97781139.0
|
|
2010-05-03,13.21546459197998,13.273248672485352,13.077980995178223,13.113348007202148,74590540.0
|
|
2010-05-04,12.611976623535156,13.119325637817383,12.558178901672363,13.113845825195312,243963019.0
|
|
2010-05-05,12.6964111328125,12.844854354858398,12.465027809143066,12.477729797363281,183975008.0
|
|
2010-05-06,12.420195579528809,12.88968563079834,11.457056045532227,12.671255111694336,200753664.0
|
|
2010-05-07,12.282462120056152,12.585824966430664,11.988314628601074,12.452574729919434,204322993.0
|
|
2010-05-10,12.99255084991455,13.021692276000977,12.767146110534668,12.801267623901367,165738910.0
|
|
2010-05-11,12.678727149963379,12.948466300964355,12.658055305480957,12.843608856201172,133402157.0
|
|
2010-05-12,12.587569236755371,12.75319766998291,12.503134727478027,12.75319766998291,154649500.0
|
|
2010-05-13,12.724306106567383,13.00126838684082,12.711604118347168,12.86428165435791,133530637.0
|
|
2010-05-14,12.640869140625,12.727046012878418,12.359922409057617,12.696660041809082,165257111.0
|
|
2010-05-17,12.651827812194824,12.661540985107422,12.412225723266602,12.622188568115234,112170874.0
|
|
2010-05-18,12.412723541259766,12.726548194885254,12.380345344543457,12.702387809753418,113443627.0
|
|
2010-05-19,12.314592361450195,12.439373970031738,12.147966384887695,12.3601713180542,138344613.0
|
|
2010-05-20,11.830904960632324,12.094167709350586,11.80076789855957,12.081465721130371,197268650.0
|
|
2010-05-21,11.757181167602539,12.07972240447998,11.566644668579102,11.682709693908691,389084940.0
|
|
2010-05-24,11.884453773498535,12.19902515411377,11.87548828125,11.973370552062988,174475535.0
|
|
2010-05-25,11.88221263885498,11.891676902770996,11.55693244934082,11.66004467010498,121148398.0
|
|
2010-05-26,11.842362403869629,12.198278427124023,11.830656051635742,12.006746292114258,139545096.0
|
|
2010-05-27,12.215712547302246,12.26179027557373,11.981341361999512,12.078476905822754,112785168.0
|
|
2010-05-28,12.095413208007812,12.290183067321777,12.029909133911133,12.272500038146973,116226017.0
|
|
2010-06-01,12.0142183303833,12.230655670166016,11.95817756652832,11.965899467468262,107071833.0
|
|
2010-06-02,12.288190841674805,12.300643920898438,11.99155330657959,12.121564865112305,102012942.0
|
|
2010-06-03,12.592799186706543,12.65257453918457,12.321316719055176,12.331527709960938,146575349.0
|
|
2010-06-04,12.421441078186035,12.683708190917969,12.371129989624023,12.446348190307617,157399770.0
|
|
2010-06-07,12.092674255371094,12.475987434387207,12.033644676208496,12.429909706115723,145852650.0
|
|
2010-06-08,12.07424259185791,12.175363540649414,11.893918991088867,12.15070629119873,107806577.0
|
|
2010-06-09,11.806246757507324,12.176360130310059,11.755935668945312,12.135014533996582,109569158.0
|
|
2010-06-10,12.12978458404541,12.166894912719727,11.851576805114746,11.964404106140137,103502504.0
|
|
2010-06-11,12.166894912719727,12.172125816345215,11.995537757873535,12.0174560546875,71535130.0
|
|
2010-06-14,12.03464126586914,12.31633472442627,12.03464126586914,12.315836906433105,81921917.0
|
|
2010-06-15,12.403260231018066,12.463285446166992,12.009486198425293,12.031901359558105,171022641.0
|
|
2010-06-16,12.484952926635742,12.552947998046875,12.35643482208252,12.357929229736328,91915234.0
|
|
2010-06-17,12.455313682556152,12.599523544311523,12.370881080627441,12.539250373840332,79388456.0
|
|
2010-06-18,12.454069137573242,12.539748191833496,12.406745910644531,12.515837669372559,115346733.0
|
|
2010-06-21,12.168390274047852,12.4774808883667,12.076983451843262,12.450831413269043,119787316.0
|
|
2010-06-22,12.110856056213379,12.36863899230957,12.097904205322266,12.201765060424805,89120799.0
|
|
2010-06-23,12.006248474121094,12.126795768737793,11.909360885620117,12.126795768737793,81468223.0
|
|
2010-06-24,11.833146095275879,12.023681640625,11.787318229675293,11.946721076965332,76027907.0
|
|
2010-06-25,11.772871971130371,11.896657943725586,11.720069885253906,11.881962776184082,90144622.0
|
|
2010-06-28,11.757927894592285,11.89416790008545,11.681465148925781,11.770630836486816,70756221.0
|
|
2010-06-29,11.314091682434082,11.570381164550781,11.235884666442871,11.54273509979248,140609069.0
|
|
2010-06-30,11.082210540771484,11.403009414672852,11.076482772827148,11.331526756286621,144668227.0
|
|
2010-07-01,10.946221351623535,11.168139457702637,10.800268173217773,11.090679168701172,141070793.0
|
|
2010-07-02,10.872995376586914,11.01570987701416,10.859296798706055,10.999272346496582,77730264.0
|
|
2010-07-06,10.861040115356445,11.149956703186035,10.800268173217773,11.058549880981445,102787835.0
|
|
2010-07-07,11.212970733642578,11.240118980407715,10.843854904174805,10.916831016540527,125657235.0
|
|
2010-07-08,11.371376991271973,11.390555381774902,11.1995210647583,11.296407699584961,107156148.0
|
|
2010-07-09,11.643607139587402,11.787318229675293,11.526296615600586,11.754940032958984,173909421.0
|
|
2010-07-12,11.851327896118164,11.941241264343262,11.73302173614502,11.765151023864746,133875926.0
|
|
2010-07-13,12.184329986572266,12.278725624084473,11.962162971496582,12.011228561401367,159648166.0
|
|
2010-07-14,12.237629890441895,12.29964828491211,12.11608600616455,12.20126724243164,125187481.0
|
|
2010-07-15,12.304380416870117,12.321316719055176,12.021939277648926,12.247344017028809,195056389.0
|
|
2010-07-16,11.447342872619629,11.720069885253906,11.445100784301758,11.684205055236816,314165171.0
|
|
2010-07-19,11.610979080200195,11.697404861450195,11.395288467407227,11.48221206665039,182694226.0
|
|
2010-07-20,11.994791030883789,12.02966022491455,11.472000122070312,11.482709884643555,162787890.0
|
|
2010-07-21,11.892922401428223,12.097156524658203,11.841365814208984,12.054816246032715,131675710.0
|
|
2010-07-22,12.074990272521973,12.178851127624512,12.01695728302002,12.035636901855469,86230004.0
|
|
2010-07-23,12.205750465393066,12.218950271606445,11.955437660217285,11.974367141723633,90915501.0
|
|
2010-07-26,12.17860221862793,12.22293472290039,12.076732635498047,12.18159008026123,80107140.0
|
|
2010-07-27,12.269760131835938,12.3910551071167,12.208490371704102,12.218701362609863,98415508.0
|
|
2010-07-28,12.063532829284668,12.335015296936035,12.021690368652344,12.32729434967041,100214225.0
|
|
2010-07-29,12.079472541809082,12.176360130310059,11.938502311706543,12.103384017944336,107421137.0
|
|
2010-07-30,12.0759859085083,12.13850212097168,11.933769226074219,11.94647216796875,86085465.0
|
|
2010-08-02,12.21446704864502,12.285948753356934,12.12804126739502,12.179100036621094,74626675.0
|
|
2010-08-03,12.200020790100098,12.265525817871094,12.123558044433594,12.21670913696289,72362219.0
|
|
2010-08-04,12.610732078552246,12.627668380737305,12.230406761169434,12.258551597595215,153071607.0
|
|
2010-08-05,12.655065536499023,12.667518615722656,12.541990280151367,12.600022315979004,97178890.0
|
|
2010-08-06,12.45880126953125,12.596285820007324,12.354941368103027,12.587818145751953,133277692.0
|
|
2010-08-09,12.58657169342041,12.59030818939209,12.487195014953613,12.50936222076416,75168699.0
|
|
2010-08-10,12.54572582244873,12.602762222290039,12.417704582214355,12.511853218078613,83270954.0
|
|
2010-08-11,12.24759292602539,12.403509140014648,12.241615295410156,12.396783828735352,89253294.0
|
|
2010-08-12,12.254318237304688,12.322562217712402,12.017704963684082,12.05332088470459,88514535.0
|
|
2010-08-13,12.113346099853516,12.233894348144531,12.104878425598145,12.179348945617676,77678069.0
|
|
2010-08-16,12.094416618347168,12.201018333435059,11.967641830444336,12.046845436096191,52395658.0
|
|
2010-08-17,12.217206954956055,12.321316719055176,12.105376243591309,12.167642593383789,75911472.0
|
|
2010-08-18,12.008737564086914,12.225923538208008,11.993794441223145,12.215213775634766,107858771.0
|
|
2010-08-19,11.655562400817871,12.017704963684082,11.637628555297852,11.980344772338867,157588475.0
|
|
2010-08-20,11.507368087768555,11.745723724365234,11.482460975646973,11.655562400817871,157291365.0
|
|
2010-08-23,11.558425903320312,11.662535667419434,11.400518417358398,11.494416236877441,119895720.0
|
|
2010-08-24,11.242609977722168,11.416458129882812,11.230903625488281,11.399770736694336,110922211.0
|
|
2010-08-25,11.323058128356934,11.402510643005371,11.207989692687988,11.207989692687988,104072633.0
|
|
2010-08-26,11.23239803314209,11.388812065124512,11.218949317932129,11.35892391204834,71346425.0
|
|
2010-08-27,11.4279146194458,11.456807136535645,11.149458885192871,11.271751403808594,92842698.0
|
|
2010-08-30,11.274989128112793,11.451079368591309,11.268263816833496,11.435885429382324,49440624.0
|
|
2010-08-31,11.208488464355469,11.32928466796875,11.15817642211914,11.210728645324707,78163883.0
|
|
2010-09-01,11.465274810791016,11.580095291137695,11.270256042480469,11.332024574279785,129616018.0
|
|
2010-09-02,11.536258697509766,11.56739330291748,11.464776992797852,11.527791023254395,67620512.0
|
|
2010-09-03,11.713595390319824,11.752946853637695,11.642361640930176,11.719074249267578,101996882.0
|
|
2010-09-07,11.566644668579102,11.646098136901855,11.53227424621582,11.569135665893555,68652365.0
|
|
2010-09-08,11.72056770324707,11.768388748168945,11.569384574890137,11.586321830749512,96432101.0
|
|
2010-09-09,11.86004638671875,11.9651517868042,11.72056770324707,11.901142120361328,97588419.0
|
|
2010-09-10,11.859048843383789,11.949958801269531,11.832648277282715,11.930781364440918,79268006.0
|
|
2010-09-13,12.011727333068848,12.063532829284668,11.943483352661133,11.977604866027832,89996068.0
|
|
2010-09-14,11.965899467468262,12.073495864868164,11.957181930541992,12.005250930786133,88992319.0
|
|
2010-09-15,11.971129417419434,12.002263069152832,11.917828559875488,11.953944206237793,96472251.0
|
|
2010-09-16,11.981590270996094,12.016209602355957,11.9404935836792,11.953944206237793,79075287.0
|
|
2010-09-17,12.207990646362305,12.234143257141113,11.984579086303711,12.048588752746582,226509844.0
|
|
2010-09-20,12.65954875946045,12.712599754333496,12.255562782287598,12.266522407531738,176800216.0
|
|
2010-09-21,12.788564682006836,12.950957298278809,12.675239562988281,12.694417953491211,179321632.0
|
|
2010-09-22,12.851827621459961,12.896162033081055,12.744231224060059,12.77362060546875,101864387.0
|
|
2010-09-23,12.789063453674316,12.943734169006348,12.734766960144043,12.817208290100098,93043447.0
|
|
2010-09-24,13.133024215698242,13.14647388458252,12.908117294311523,12.994791984558105,134779299.0
|
|
2010-09-27,13.210733413696289,13.371131896972656,13.171878814697266,13.171878814697266,124761892.0
|
|
2010-09-28,13.130035400390625,13.289936065673828,12.912849426269531,13.287196159362793,146735949.0
|
|
2010-09-29,13.142987251281738,13.273747444152832,13.068764686584473,13.146971702575684,87213678.0
|
|
2010-09-30,13.095664024353027,13.24709701538086,12.924555778503418,13.17959976196289,130250387.0
|
|
2010-10-01,13.091429710388184,13.215963363647461,13.026174545288086,13.200521469116211,89333594.0
|
|
2010-10-04,13.009984970092773,13.15693473815918,12.922812461853027,13.074743270874023,77910939.0
|
|
2010-10-05,13.405503273010254,13.44958782196045,13.114592552185059,13.160172462463379,140809819.0
|
|
2010-10-06,13.30886459350586,13.448342323303223,13.199027061462402,13.431157112121582,110906151.0
|
|
2010-10-07,13.200770378112793,13.379849433898926,13.17910099029541,13.355191230773926,96191202.0
|
|
2010-10-08,13.358677864074707,13.389812469482422,13.141242980957031,13.269513130187988,114796679.0
|
|
2010-10-11,13.420696258544922,13.56415843963623,13.379101753234863,13.41172981262207,105445761.0
|
|
2010-10-12,13.484208106994629,13.598777770996094,13.394543647766113,13.45257568359375,150706777.0
|
|
2010-10-13,13.531780242919922,13.636137962341309,13.507619857788086,13.623933792114258,122682126.0
|
|
2010-10-14,13.472750663757324,13.580348014831543,13.377607345581055,13.553696632385254,266358649.0
|
|
2010-10-15,14.980100631713867,14.984832763671875,14.734769821166992,14.925804138183594,595214680.0
|
|
2010-10-18,15.385083198547363,15.43439769744873,14.957685470581055,14.957685470581055,284992232.0
|
|
2010-10-19,15.139004707336426,15.313102722167969,15.015218734741211,15.164409637451172,184203863.0
|
|
2010-10-20,15.142741203308105,15.376864433288574,15.130785942077637,15.14672565460205,141532518.0
|
|
2010-10-21,15.242616653442383,15.342493057250977,15.093425750732422,15.23066234588623,117257870.0
|
|
2010-10-22,15.256067276000977,15.313102722167969,15.194297790527344,15.240873336791992,90582257.0
|
|
2010-10-25,15.35494613647461,15.560176849365234,15.316839218139648,15.332281112670898,126809538.0
|
|
2010-10-26,15.40725040435791,15.472753524780273,15.218707084655762,15.270262718200684,100892759.0
|
|
2010-10-27,15.354199409484863,15.442118644714355,15.25108528137207,15.336764335632324,90012128.0
|
|
2010-10-28,15.40675163269043,15.467025756835938,15.27524471282959,15.443364143371582,87699492.0
|
|
2010-10-29,15.28520679473877,15.417213439941406,15.267523765563965,15.369142532348633,91473585.0
|
|
2010-11-01,15.317585945129395,15.458558082580566,15.223190307617188,15.33576774597168,123946848.0
|
|
2010-11-02,15.33253002166748,15.442118644714355,15.307125091552734,15.408992767333984,80203500.0
|
|
2010-11-03,15.446601867675781,15.48769760131836,15.28022575378418,15.379853248596191,135726838.0
|
|
2010-11-04,15.548471450805664,15.689192771911621,15.494422912597656,15.557685852050781,143367369.0
|
|
2010-11-05,15.568644523620605,15.578857421875,15.469765663146973,15.521322250366211,70892731.0
|
|
2010-11-08,15.610736846923828,15.678483009338379,15.520076751708984,15.542243957519531,84367048.0
|
|
2010-11-09,15.562169075012207,15.712355613708496,15.454821586608887,15.69118595123291,89823423.0
|
|
2010-11-10,15.513850212097168,15.516839027404785,15.380102157592773,15.493925094604492,100254375.0
|
|
2010-11-11,15.37213134765625,15.438383102416992,15.2979097366333,15.434646606445312,90803081.0
|
|
2010-11-12,15.02592945098877,15.364909172058105,14.974123001098633,15.29242992401123,136228712.0
|
|
2010-11-15,14.831158638000488,15.04361343383789,14.795791625976562,15.020698547363281,139677591.0
|
|
2010-11-16,14.538505554199219,14.891432762145996,14.531781196594238,14.763662338256836,132791878.0
|
|
2010-11-17,14.534272193908691,14.682467460632324,14.479974746704102,14.57038688659668,98066204.0
|
|
2010-11-18,14.858306884765625,14.943488121032715,14.659053802490234,14.670013427734375,103988318.0
|
|
2010-11-19,14.715592384338379,14.891432762145996,14.703388214111328,14.86926555633545,92244464.0
|
|
2010-11-22,14.725305557250977,14.780598640441895,14.514347076416016,14.631905555725098,87791837.0
|
|
2010-11-23,14.520821571350098,14.670262336730957,14.401021003723145,14.62044906616211,86828238.0
|
|
2010-11-24,14.818705558776855,14.859304428100586,14.621444702148438,14.627921104431152,96215292.0
|
|
2010-11-26,14.69491958618164,14.769142150878906,14.620200157165527,14.706377029418945,52640573.0
|
|
2010-11-29,14.498406410217285,14.68993854522705,14.444607734680176,14.674246788024902,114816754.0
|
|
2010-11-30,13.84087085723877,14.304384231567383,13.781094551086426,14.304384231567383,285763111.0
|
|
2010-12-01,14.056063652038574,14.23589038848877,14.007495880126953,14.022439956665039,150726852.0
|
|
2010-12-02,14.242116928100586,14.279726028442383,14.080970764160156,14.163412094116211,102298006.0
|
|
2010-12-03,14.271507263183594,14.358181953430176,14.146973609924316,14.183088302612305,105642495.0
|
|
2010-12-06,14.405006408691406,14.495667457580566,14.361419677734375,14.460049629211426,84065923.0
|
|
2010-12-07,14.623686790466309,14.76963996887207,14.595293045043945,14.726551055908203,122144116.0
|
|
2010-12-08,14.708369255065918,14.757684707641602,14.537758827209473,14.743986129760742,70539412.0
|
|
2010-12-09,14.732279777526855,14.833898544311523,14.670013427734375,14.791558265686035,75036204.0
|
|
2010-12-10,14.749963760375977,14.794297218322754,14.702142715454102,14.773126602172852,68443585.0
|
|
2010-12-13,14.809988975524902,15.018706321716309,14.796788215637207,14.872255325317383,96299607.0
|
|
2010-12-14,14.817211151123047,14.901395797729492,14.756688117980957,14.87150764465332,65978380.0
|
|
2010-12-15,14.702391624450684,14.855567932128906,14.673748970031738,14.799528121948242,87033003.0
|
|
2010-12-16,14.737509727478027,14.788818359375,14.646849632263184,14.765904426574707,64115423.0
|
|
2010-12-17,14.714844703674316,14.758681297302246,14.636886596679688,14.719825744628906,123946848.0
|
|
2010-12-20,14.82094669342041,14.891183853149414,14.661544799804688,14.810735702514648,79227857.0
|
|
2010-12-21,15.0204496383667,15.061546325683594,14.884458541870117,14.908370018005371,75461793.0
|
|
2010-12-22,15.080723762512207,15.118332862854004,15.025679588317871,15.04361343383789,48481040.0
|
|
2010-12-23,15.049341201782227,15.093425750732422,14.994546890258789,15.076988220214844,44598542.0
|
|
2010-12-27,15.003264427185059,15.038132667541504,14.931532859802246,15.012229919433594,48505130.0
|
|
2010-12-28,14.917086601257324,15.040374755859375,14.894421577453613,14.995044708251953,42751645.0
|
|
2010-12-29,14.968893051147461,15.004011154174805,14.917086601257324,14.993800163269043,40920808.0
|
|
2010-12-30,14.915593147277832,14.97711181640625,14.878979682922363,14.894172668457031,39728356.0
|
|
2010-12-31,14.79379940032959,14.904634475708008,14.745479583740234,14.862791061401367,61802787.0
|
|
2011-01-03,15.052330017089844,15.083213806152344,14.856314659118652,14.856314659118652,94962614.0
|
|
2011-01-04,14.996788024902344,15.097908973693848,14.946974754333496,15.083962440490723,73253547.0
|
|
2011-01-05,15.169890403747559,15.201272010803223,14.945232391357422,14.945730209350586,101671667.0
|
|
2011-01-06,15.28022575378418,15.403016090393066,15.194297790527344,15.209988594055176,82620526.0
|
|
2011-01-07,15.353450775146484,15.39853286743164,15.196290969848633,15.340250968933105,84363033.0
|
|
2011-01-10,15.2979097366333,15.327300071716309,15.157187461853027,15.312604904174805,63404769.0
|
|
2011-01-11,15.342741966247559,15.4122314453125,15.305132865905762,15.385083198547363,57787794.0
|
|
2011-01-12,15.364160537719727,15.42593002319336,15.311857223510742,15.42593002319336,65552790.0
|
|
2011-01-13,15.359678268432617,15.433899879455566,15.296664237976074,15.36665153503418,53560006.0
|
|
2011-01-14,15.546229362487793,15.548471450805664,15.369392395019531,15.377362251281738,94978674.0
|
|
2011-01-18,15.931036949157715,15.989815711975098,15.573376655578613,15.593052864074707,145222296.0
|
|
2011-01-19,15.734771728515625,16.013975143432617,15.682717323303223,15.993054389953613,136754676.0
|
|
2011-01-20,15.610736846923828,15.792804718017578,15.524062156677246,15.74622917175293,220254485.0
|
|
2011-01-21,15.238632202148438,15.983341217041016,15.22692584991455,15.929791450500488,357511035.0
|
|
2011-01-24,15.219951629638672,15.255069732666016,14.974620819091797,15.132530212402344,184657557.0
|
|
2011-01-25,15.439878463745117,15.459304809570312,15.106377601623535,15.148221015930176,146418764.0
|
|
2011-01-26,15.35494613647461,15.50413703918457,15.324560165405273,15.450338363647461,81829572.0
|
|
2011-01-27,15.36216926574707,15.434646606445312,15.273999214172363,15.389566421508789,81070738.0
|
|
2011-01-28,14.968644142150879,15.451086044311523,14.938009262084961,15.41895580291748,169878368.0
|
|
2011-01-31,14.952953338623047,15.055318832397461,14.833151817321777,15.033650398254395,112616538.0
|
|
2011-02-01,15.218955993652344,15.276490211486816,15.021446228027344,15.055816650390625,110223602.0
|
|
2011-02-02,15.242865562438965,15.301148414611816,15.131532669067383,15.2179594039917,70691981.0
|
|
2011-02-03,15.196788787841797,15.229166984558105,15.096664428710938,15.18010139465332,60028160.0
|
|
2011-02-04,15.217460632324219,15.228918075561523,15.10861873626709,15.196788787841797,62264511.0
|
|
2011-02-07,15.299901962280273,15.402018547058105,15.173376083374023,15.197037696838379,72253814.0
|
|
2011-02-08,15.401769638061523,15.432904243469238,15.305381774902344,15.315841674804688,68050116.0
|
|
2011-02-09,15.35494613647461,15.428420066833496,15.251334190368652,15.364160537719727,73976246.0
|
|
2011-02-10,15.353450775146484,15.379853248596191,15.23190689086914,15.290188789367676,93725996.0
|
|
2011-02-11,15.55419921875,15.566652297973633,15.267772674560547,15.28744888305664,103984303.0
|
|
2011-02-14,15.645108222961426,15.682218551635742,15.443115234375,15.525306701660156,85439051.0
|
|
2011-02-15,15.54548168182373,15.693427085876465,15.519330024719238,15.624436378479004,83993653.0
|
|
2011-02-16,15.547224998474121,15.604011535644531,15.494422912597656,15.582344055175781,67612482.0
|
|
2011-02-17,15.573127746582031,15.622692108154297,15.449092864990234,15.473252296447754,59373716.0
|
|
2011-02-18,15.693178176879883,15.720575332641602,15.546229362487793,15.591559410095215,129198459.0
|
|
2011-02-22,15.198283195495605,15.564908981323242,15.137511253356934,15.442866325378418,146141730.0
|
|
2011-02-23,15.225929260253906,15.310113906860352,15.04361343383789,15.201272010803223,116017237.0
|
|
2011-02-24,15.163662910461426,15.270013809204102,14.977609634399414,15.227672576904297,108874565.0
|
|
2011-02-25,15.194048881530762,15.310611724853516,15.180599212646484,15.239378929138184,77585724.0
|
|
2011-02-28,15.277734756469727,15.354697227478027,15.143487930297852,15.193053245544434,91602065.0
|
|
2011-03-01,14.962915420532227,15.42269229888916,14.926551818847656,15.386825561523438,133426247.0
|
|
2011-03-02,14.963663101196289,15.093425750732422,14.824185371398926,14.939004898071289,81371863.0
|
|
2011-03-03,15.182093620300293,15.23016357421875,15.06851863861084,15.102890968322754,78103658.0
|
|
2011-03-04,14.959427833557129,15.167648315429688,14.948967933654785,15.151458740234375,120891439.0
|
|
2011-03-07,14.736265182495117,15.03589153289795,14.620200157165527,14.957685470581055,139027162.0
|
|
2011-03-08,14.752453804016113,14.893674850463867,14.69990062713623,14.767895698547363,91738575.0
|
|
2011-03-09,14.739005088806152,14.807249069213867,14.589067459106445,14.719825744628906,86362499.0
|
|
2011-03-10,14.453325271606445,14.610734939575195,14.432154655456543,14.581345558166504,125592995.0
|
|
2011-03-11,14.363910675048828,14.445853233337402,14.279726028442383,14.401519775390625,121734587.0
|
|
2011-03-14,14.196537971496582,14.403263092041016,14.147472381591797,14.266526222229004,113066217.0
|
|
2011-03-15,14.18582820892334,14.221693992614746,13.835640907287598,13.885454177856445,160824559.0
|
|
2011-03-16,13.87549114227295,14.191556930541992,13.730534553527832,14.147223472595215,152509508.0
|
|
2011-03-17,13.98159408569336,14.171879768371582,13.961170196533203,14.05930233001709,116406692.0
|
|
2011-03-18,13.974122047424316,14.146724700927734,13.941245079040527,14.063286781311035,132438559.0
|
|
2011-03-21,14.35867977142334,14.440872192382812,14.172377586364746,14.202265739440918,121288923.0
|
|
2011-03-22,14.379103660583496,14.426674842834473,14.259303092956543,14.37785816192627,75758903.0
|
|
2011-03-23,14.499651908874512,14.506875038146973,14.246600151062012,14.326051712036133,72920303.0
|
|
2011-03-24,14.617460250854492,14.654820442199707,14.41596508026123,14.581095695495605,84262658.0
|
|
2011-03-25,14.439377784729004,14.617958068847656,14.426923751831055,14.61721134185791,114764559.0
|
|
2011-03-28,14.330286979675293,14.570137977600098,14.31409740447998,14.49740982055664,89068604.0
|
|
2011-03-29,14.48894214630127,14.492926597595215,14.271756172180176,14.346226692199707,64432607.0
|
|
2011-03-30,14.491682052612305,14.582839965820312,14.460298538208008,14.554944038391113,57105245.0
|
|
2011-03-31,14.614221572875977,14.649091720581055,14.489191055297852,14.520572662353516,81480268.0
|
|
2011-04-01,14.739751815795898,14.824185371398926,14.66403579711914,14.66403579711914,104919797.0
|
|
2011-04-04,14.637136459350586,14.812976837158203,14.523063659667969,14.76963996887207,82488031.0
|
|
2011-04-05,14.174121856689453,14.482963562011719,14.089189529418945,14.472752571105957,242806701.0
|
|
2011-04-06,14.300896644592285,14.325304985046387,14.146973609924316,14.251083374023438,107132058.0
|
|
2011-04-07,14.445853233337402,14.461793899536133,14.301145553588867,14.339502334594727,101639547.0
|
|
2011-04-08,14.400025367736816,14.567646980285645,14.39753532409668,14.567646980285645,76357137.0
|
|
2011-04-11,14.380349159240723,14.398530960083008,14.271507263183594,14.351207733154297,74606600.0
|
|
2011-04-12,14.211979866027832,14.368891716003418,14.148219108581543,14.321319580078125,83736694.0
|
|
2011-04-13,14.353200912475586,14.386076927185059,14.240373611450195,14.334023475646973,83086265.0
|
|
2011-04-14,14.40874195098877,14.432154655456543,14.249091148376465,14.326051712036133,219070062.0
|
|
2011-04-15,13.217955589294434,13.592801094055176,13.20201587677002,13.581343650817871,563853569.0
|
|
2011-04-18,13.12181568145752,13.142239570617676,12.92654800415039,13.11135482788086,202347616.0
|
|
2011-04-19,12.989562034606934,13.22243881225586,12.973871231079102,13.199275970458984,107766427.0
|
|
2011-04-20,13.094169616699219,13.121317863464355,12.986075401306152,13.098403930664062,122858785.0
|
|
2011-04-21,13.078478813171387,13.157682418823242,13.010981559753418,13.138006210327148,99174342.0
|
|
2011-04-25,13.07723331451416,13.125801086425781,13.001517295837402,13.082215309143066,65476506.0
|
|
2011-04-26,13.270757675170898,13.38582706451416,13.081217765808105,13.113845825195312,140524754.0
|
|
2011-04-27,13.393796920776367,13.402514457702637,13.30886459350586,13.399773597717285,92280599.0
|
|
2011-04-28,13.399026870727539,13.430908203125,13.302140235900879,13.40126895904541,80299860.0
|
|
2011-04-29,13.551705360412598,13.551705360412598,13.412476539611816,13.44958782196045,169773978.0
|
|
2011-05-02,13.413722038269043,13.592303276062012,13.377857208251953,13.59155559539795,85667905.0
|
|
2011-05-03,13.297408103942871,13.499650001525879,13.191306114196777,13.378106117248535,83572079.0
|
|
2011-05-04,13.344731330871582,13.424680709838867,13.275738716125488,13.329289436340332,84997401.0
|
|
2011-05-05,13.306873321533203,13.435141563415527,13.23788070678711,13.296661376953125,80211530.0
|
|
2011-05-06,13.332526206970215,13.48595142364502,13.329538345336914,13.403510093688965,82552271.0
|
|
2011-05-09,13.391803741455078,13.411978721618652,13.22791862487793,13.325054168701172,78240168.0
|
|
2011-05-10,13.515838623046875,13.559924125671387,13.388317108154297,13.44958782196045,82022292.0
|
|
2011-05-11,13.336261749267578,13.538005828857422,13.292427062988281,13.453075408935547,93902656.0
|
|
2011-05-12,13.326299667358398,13.373373031616211,13.223185539245605,13.331031799316406,58149143.0
|
|
2011-05-13,13.189312934875488,13.347969055175781,13.176859855651855,13.315340995788574,84664157.0
|
|
2011-05-16,12.912101745605469,13.132526397705078,12.861790657043457,13.10861587524414,118771522.0
|
|
2011-05-17,13.2119779586792,13.230907440185547,12.827669143676758,12.837631225585938,132639308.0
|
|
2011-05-18,13.195789337158203,13.208740234375,13.093422889709473,13.189064025878906,78420843.0
|
|
2011-05-19,13.23165512084961,13.363410949707031,13.193547248840332,13.268515586853027,99118132.0
|
|
2011-05-20,13.05182933807373,13.25008487701416,13.029413223266602,13.245352745056152,93047462.0
|
|
2011-05-23,12.911355018615723,12.951455116271973,12.787071228027344,12.866771697998047,92344839.0
|
|
2011-05-24,12.908117294311523,13.050085067749023,12.905377388000488,12.960670471191406,76284867.0
|
|
2011-05-25,12.943236351013184,13.020445823669434,12.88296127319336,12.884954452514648,52259149.0
|
|
2011-05-26,12.904878616333008,13.004257202148438,12.826922416687012,12.894168853759766,85057626.0
|
|
2011-05-27,12.973871231079102,12.996038436889648,12.859299659729004,12.913597106933594,70093747.0
|
|
2011-05-31,13.17611312866211,13.176859855651855,13.038627624511719,13.075987815856934,107894906.0
|
|
2011-06-01,13.09093189239502,13.280221939086914,13.083708763122559,13.151703834533691,118679178.0
|
|
2011-06-02,13.152201652526855,13.207992553710938,13.013222694396973,13.139998435974121,88510520.0
|
|
2011-06-03,13.028166770935059,13.140745162963867,12.988815307617188,13.00126838684082,70202152.0
|
|
2011-06-06,12.977855682373047,13.121317863464355,12.932774543762207,13.039624214172363,77975179.0
|
|
2011-06-07,12.927294731140137,13.066773414611816,12.926299095153809,13.02343463897705,76590006.0
|
|
2011-06-08,12.930782318115234,12.982338905334473,12.846348762512207,12.865029335021973,66383894.0
|
|
2011-06-09,12.870010375976562,12.951455116271973,12.842862129211426,12.951455116271973,67817246.0
|
|
2011-06-10,12.690183639526367,12.869013786315918,12.684704780578613,12.804006576538086,97961814.0
|
|
2011-06-13,12.57112979888916,12.707369804382324,12.507369041442871,12.702387809753418,97455925.0
|
|
2011-06-14,12.66179084777832,12.804006576538086,12.627419471740723,12.65631103515625,94011061.0
|
|
2011-06-15,12.526796340942383,12.66129207611084,12.468515396118164,12.578601837158203,83242849.0
|
|
2011-06-16,12.462536811828613,12.616958618164062,12.370383262634277,12.523309707641602,110693357.0
|
|
2011-06-17,12.080220222473145,12.61994743347168,12.07474136352539,12.607245445251465,210602442.0
|
|
2011-06-20,12.069260597229004,12.110357284545898,11.93601131439209,12.07972240447998,121598077.0
|
|
2011-06-21,12.278974533081055,12.302388191223145,12.072997093200684,12.134267807006836,111030616.0
|
|
2011-06-22,12.12978458404541,12.262785911560059,12.122811317443848,12.24036979675293,96644896.0
|
|
2011-06-23,11.960667610168457,12.026421546936035,11.799023628234863,12.00823974609375,192787918.0
|
|
2011-06-24,11.827667236328125,11.973869323730469,11.781340599060059,11.972126007080078,152794573.0
|
|
2011-06-27,12.024928092956543,12.16440486907959,11.795785903930664,11.80574893951416,138304463.0
|
|
2011-06-28,12.295165061950684,12.358925819396973,12.055314064025879,12.055314064025879,109011074.0
|
|
2011-06-29,12.392799377441406,12.459548950195312,12.263532638549805,12.367144584655762,94071286.0
|
|
2011-06-30,12.612225532531738,12.6194486618042,12.490681648254395,12.502885818481445,97500090.0
|
|
2011-07-01,12.9771089553833,12.98084545135498,12.612225532531738,12.621192932128906,146013250.0
|
|
2011-07-05,13.261293411254883,13.335017204284668,13.083459854125977,13.083459854125977,154545110.0
|
|
2011-07-06,13.334020614624023,13.412476539611816,13.276236534118652,13.287693977355957,108228151.0
|
|
2011-07-07,13.613970756530762,13.715591430664062,13.346972465515137,13.474493980407715,158010049.0
|
|
2011-07-08,13.25008487701416,13.391057014465332,13.132526397705078,13.273996353149414,191523195.0
|
|
2011-07-11,13.13277530670166,13.34946346282959,13.088440895080566,13.155191421508789,113997696.0
|
|
2011-07-12,13.300396919250488,13.435141563415527,13.100894927978516,13.154692649841309,114073981.0
|
|
2011-07-13,13.40625,13.549214363098145,13.361915588378906,13.374868392944336,112026334.0
|
|
2011-07-14,13.17411994934082,13.499401092529297,13.119075775146484,13.427669525146484,266976958.0
|
|
2011-07-15,14.884708404541016,14.950213432312012,14.649091720581055,14.881719589233398,551342851.0
|
|
2011-07-18,14.81795883178711,14.995044708251953,14.744732856750488,14.756937026977539,179401931.0
|
|
2011-07-19,15.007497787475586,15.060548782348633,14.832653999328613,14.847846984863281,119144917.0
|
|
2011-07-20,14.828169822692871,15.014472007751465,14.828169822692871,14.998283386230469,89446014.0
|
|
2011-07-21,15.118083953857422,15.144734382629395,14.794795036315918,14.795293807983398,139300182.0
|
|
2011-07-22,15.39803409576416,15.429665565490723,15.050337791442871,15.078232765197754,141656982.0
|
|
2011-07-25,15.41671371459961,15.576864242553711,15.267772674560547,15.276739120483398,125733520.0
|
|
2011-07-26,15.504883766174316,15.628918647766113,15.372879028320312,15.393550872802734,94067271.0
|
|
2011-07-27,15.123811721801758,15.465780258178711,15.06229305267334,15.371882438659668,157965884.0
|
|
2011-07-28,15.21646499633789,15.341994285583496,15.018706321716309,15.073251724243164,124802042.0
|
|
2011-07-29,15.03589153289795,15.316590309143066,15.03589153289795,15.049341201782227,166116320.0
|
|
2011-08-01,15.112604141235352,15.330039024353027,14.923563003540039,15.22343921661377,159238637.0
|
|
2011-08-02,14.754695892333984,15.184833526611328,14.734023094177246,15.093425750732422,128503865.0
|
|
2011-08-03,14.973127365112305,15.018706321716309,14.53626537322998,14.801271438598633,153601587.0
|
|
2011-08-04,14.384084701538086,14.91534423828125,14.382840156555176,14.807000160217285,197320845.0
|
|
2011-08-05,14.421942710876465,14.69491958618164,13.997533798217773,14.509116172790527,238052949.0
|
|
2011-08-08,13.599526405334473,14.171879768371582,13.557931900024414,14.021942138671875,300987964.0
|
|
2011-08-09,14.281719207763672,14.311607360839844,13.474742889404297,13.972626686096191,259758001.0
|
|
2011-08-10,13.673996925354004,14.050335884094238,13.642115592956543,13.982091903686523,215589063.0
|
|
2011-08-11,14.000772476196289,14.15942668914795,13.659052848815918,13.79379653930664,193948251.0
|
|
2011-08-12,14.041619300842285,14.209239959716797,13.957682609558105,14.184333801269531,126644924.0
|
|
2011-08-15,13.878728866577148,14.072005271911621,13.600273132324219,13.78408432006836,286867234.0
|
|
2011-08-16,13.424680709838867,13.75942611694336,13.207992553710938,13.759177207946777,278616423.0
|
|
2011-08-17,13.278977394104004,13.54149341583252,13.219698905944824,13.450334548950195,163775579.0
|
|
2011-08-18,12.57486629486084,13.073247909545898,12.46552562713623,13.037880897521973,252571164.0
|
|
2011-08-19,12.22716999053955,12.823683738708496,12.225674629211426,12.436883926391602,217211120.0
|
|
2011-08-22,12.407743453979492,12.627668380737305,12.317083358764648,12.552947998046875,196971541.0
|
|
2011-08-23,12.922064781188965,12.986573219299316,12.429909706115723,12.540494918823242,174523715.0
|
|
2011-08-24,13.033397674560547,13.200521469116211,12.882463455200195,12.93476676940918,144318923.0
|
|
2011-08-25,12.9524507522583,13.381592750549316,12.909112930297852,13.209985733032227,132213719.0
|
|
2011-08-26,13.122314453125,13.211729049682617,12.780594825744629,12.95120620727539,144391193.0
|
|
2011-08-29,13.426673889160156,13.43588924407959,13.289189338684082,13.314096450805664,93782206.0
|
|
2011-08-30,13.467021942138672,13.524059295654297,13.220696449279785,13.40450668334961,120008140.0
|
|
2011-08-31,13.473498344421387,13.606498718261719,13.349961280822754,13.567645072937012,108135806.0
|
|
2011-09-01,13.262787818908691,13.5449800491333,13.230907440185547,13.468268394470215,96982155.0
|
|
2011-09-02,13.072003364562988,13.148715019226074,12.969636917114258,13.062787055969238,96408011.0
|
|
2011-09-06,13.00575065612793,13.020196914672852,12.714841842651367,12.72231388092041,109039179.0
|
|
2011-09-07,13.300894737243652,13.348466873168945,13.135764122009277,13.211729049682617,110645177.0
|
|
2011-09-08,13.324057579040527,13.42717170715332,13.247843742370605,13.295166015625,95576908.0
|
|
2011-09-09,13.07225227355957,13.316336631774902,12.981094360351562,13.235390663146973,131242091.0
|
|
2011-09-12,13.203510284423828,13.25008487701416,12.889187812805176,12.90064525604248,107216373.0
|
|
2011-09-13,13.188566207885742,13.297159194946289,13.036136627197266,13.250333786010742,94520965.0
|
|
2011-09-14,13.25207805633545,13.373621940612793,13.096410751342773,13.265028953552246,108179971.0
|
|
2011-09-15,13.513348579406738,13.573622703552246,13.314096450805664,13.337508201599121,118875912.0
|
|
2011-09-16,13.61596393585205,13.619949340820312,13.52779483795166,13.569140434265137,141901897.0
|
|
2011-09-19,13.615715026855469,13.696163177490234,13.334519386291504,13.458305358886719,99106087.0
|
|
2011-09-20,13.61471939086914,13.910859107971191,13.516087532043457,13.683710098266602,111580670.0
|
|
2011-09-21,13.429661750793457,13.823186874389648,13.421194076538086,13.641119956970215,100948969.0
|
|
2011-09-22,12.96789264678955,13.170134544372559,12.80201530456543,13.107121467590332,176671736.0
|
|
2011-09-23,13.088689804077148,13.11135482788086,12.814468383789062,12.865776062011719,111508400.0
|
|
2011-09-26,13.247594833374023,13.273497581481934,12.783334732055664,13.132027626037598,105762945.0
|
|
2011-09-27,13.433149337768555,13.625179290771484,13.351205825805664,13.404755592346191,120887424.0
|
|
2011-09-28,13.171628952026367,13.549712181091309,13.14323616027832,13.486948013305664,90871336.0
|
|
2011-09-29,13.13825511932373,13.382340431213379,12.936759948730469,13.350956916809082,116699786.0
|
|
2011-09-30,12.82791805267334,13.051080703735352,12.811478614807129,12.956685066223145,109352349.0
|
|
2011-10-03,12.341739654541016,12.752202033996582,12.328788757324219,12.698652267456055,179646846.0
|
|
2011-10-04,12.50064468383789,12.53900146484375,11.970132827758789,12.205002784729004,166975528.0
|
|
2011-10-05,12.570383071899414,12.647594451904297,11.974367141723633,12.36241340637207,182043797.0
|
|
2011-10-06,12.81969928741455,12.832650184631348,12.518078804016113,12.640122413635254,137485405.0
|
|
2011-10-07,12.829910278320312,12.963908195495605,12.709859848022461,12.872501373291016,114664185.0
|
|
2011-10-10,13.379101753234863,13.386573791503906,13.031155586242676,13.08047103881836,93236167.0
|
|
2011-10-11,13.528791427612305,13.618952751159668,13.286698341369629,13.286698341369629,114563810.0
|
|
2011-10-12,13.661293983459473,13.8289155960083,13.564905166625977,13.652078628540039,127588447.0
|
|
2011-10-13,13.922565460205078,13.92281436920166,13.649338722229004,13.699400901794434,228356741.0
|
|
2011-10-14,14.736763000488281,14.9340238571167,14.63439655303955,14.9307861328125,342474886.0
|
|
2011-10-17,14.505878448486328,14.740498542785645,14.396039962768555,14.538505554199219,160928949.0
|
|
2011-10-18,14.707621574401855,14.758681297302246,14.381095886230469,14.450586318969727,152601853.0
|
|
2011-10-19,14.463288307189941,14.746228218078613,14.42642593383789,14.628667831420898,117699519.0
|
|
2011-10-20,14.537261009216309,14.667272567749023,14.433649063110352,14.493176460266113,135666613.0
|
|
2011-10-21,14.707123756408691,14.763413429260254,14.612728118896484,14.682716369628906,136148412.0
|
|
2011-10-24,14.854820251464844,14.943239212036133,14.607747077941895,14.613225936889648,137589795.0
|
|
2011-10-25,14.524558067321777,14.819453239440918,14.516837120056152,14.772130012512207,102000897.0
|
|
2011-10-26,14.60301399230957,14.699402809143066,14.268019676208496,14.683712005615234,115354763.0
|
|
2011-10-27,14.910860061645508,15.011234283447266,14.777112007141113,14.904634475708008,151778780.0
|
|
2011-10-28,14.94747257232666,15.001272201538086,14.800772666931152,14.80749797821045,100696024.0
|
|
2011-10-31,14.760672569274902,14.936264991760254,14.7365140914917,14.821695327758789,102695490.0
|
|
2011-11-01,14.41222858428955,14.583088874816895,14.364907264709473,14.448344230651855,125472546.0
|
|
2011-11-02,14.565902709960938,14.644109725952148,14.457809448242188,14.567895889282227,85153986.0
|
|
2011-11-03,14.881719589233398,14.881719589233398,14.538505554199219,14.620200157165527,107192283.0
|
|
2011-11-04,14.847846984863281,14.937511444091797,14.75544261932373,14.782093048095703,113817021.0
|
|
2011-11-07,15.151458740234375,15.162667274475098,14.75046157836914,14.777609825134277,134799374.0
|
|
2011-11-08,15.251334190368652,15.301895141601562,15.033650398254395,15.168146133422852,121630197.0
|
|
2011-11-09,14.967647552490234,15.177860260009766,14.910611152648926,15.050088882446289,148996390.0
|
|
2011-11-10,14.821446418762207,15.092181205749512,14.733774185180664,15.091683387756348,115166059.0
|
|
2011-11-11,15.151956558227539,15.245107650756836,14.909116744995117,14.976365089416504,159676271.0
|
|
2011-11-14,15.267772674560547,15.39429759979248,15.137760162353516,15.14323902130127,128026081.0
|
|
2011-11-15,15.356439590454102,15.39429759979248,15.205506324768066,15.26279067993164,107441212.0
|
|
2011-11-16,15.22966480255127,15.399778366088867,15.208246231079102,15.244858741760254,104731092.0
|
|
2011-11-17,14.965655326843262,15.250088691711426,14.863786697387695,15.194297790527344,140255750.0
|
|
2011-11-18,14.8164644241333,15.056065559387207,14.78831958770752,14.993800163269043,132000924.0
|
|
2011-11-21,14.469265937805176,14.657560348510742,14.248842239379883,14.639128684997559,120501984.0
|
|
2011-11-22,14.445853233337402,14.569639205932617,14.327298164367676,14.445853233337402,96572626.0
|
|
2011-11-23,14.1995267868042,14.452079772949219,14.1995267868042,14.330038070678711,93380707.0
|
|
2011-11-25,14.022439956665039,14.30313777923584,13.980846405029297,14.076986312866211,62730250.0
|
|
2011-11-28,14.649839401245117,14.66553020477295,14.35867977142334,14.43016242980957,113580136.0
|
|
2011-11-29,14.518830299377441,14.703886032104492,14.478979110717773,14.642118453979492,73546641.0
|
|
2011-11-30,14.928792953491211,14.931781768798828,14.74697494506836,14.892928123474121,136389312.0
|
|
2011-12-01,15.286951065063477,15.342493057250977,14.919079780578613,14.943985939025879,145366836.0
|
|
2011-12-02,15.451086044311523,15.541746139526367,15.348967552185059,15.368644714355469,164040568.0
|
|
2011-12-05,15.582841873168945,15.738508224487305,15.5018949508667,15.632406234741211,128379401.0
|
|
2011-12-06,15.536017417907715,15.656813621520996,15.448097229003906,15.516590118408203,93408812.0
|
|
2011-12-07,15.5265531539917,15.583090782165527,15.394797325134277,15.483962059020996,90630437.0
|
|
2011-12-08,15.343737602233887,15.627674102783203,15.325057983398438,15.468022346496582,96885796.0
|
|
2011-12-09,15.62692642211914,15.669516563415527,15.367648124694824,15.392306327819824,111062736.0
|
|
2011-12-12,15.576366424560547,15.596041679382324,15.449341773986816,15.488944053649902,87683432.0
|
|
2011-12-13,15.582344055175781,15.854573249816895,15.513102531433105,15.660301208496094,161731947.0
|
|
2011-12-14,15.394048690795898,15.549715995788574,15.255069732666016,15.48819637298584,156733281.0
|
|
2011-12-15,15.430662155151367,15.541746139526367,15.409490585327148,15.504883766174316,96705121.0
|
|
2011-12-16,15.59056282043457,15.674248695373535,15.478732109069824,15.549715995788574,179040582.0
|
|
2011-12-19,15.48769760131836,15.653825759887695,15.442118644714355,15.641620635986328,86061375.0
|
|
2011-12-20,15.700401306152344,15.737013816833496,15.641122817993164,15.641371726989746,95886062.0
|
|
2011-12-21,15.587076187133789,15.736515998840332,15.416215896606445,15.691434860229492,100290510.0
|
|
2011-12-22,15.683713912963867,15.734273910522461,15.616715431213379,15.640127182006836,73165217.0
|
|
2011-12-23,15.769392013549805,15.807748794555664,15.705133438110352,15.740999221801758,58365953.0
|
|
2011-12-27,15.946478843688965,16.052082061767578,15.740999221801758,15.742243766784668,64496847.0
|
|
2011-12-28,15.932780265808105,16.06478500366211,15.892929077148438,16.008745193481445,85406931.0
|
|
2011-12-29,16.000028610229492,16.014972686767578,15.820699691772461,15.977362632751465,63252199.0
|
|
2011-12-30,16.087200164794922,16.10862159729004,15.99056339263916,15.99056339263916,71559220.0
|
|
2012-01-03,16.573129653930664,16.641374588012695,16.24834632873535,16.262544631958008,147611217.0
|
|
2012-01-04,16.644611358642578,16.69367790222168,16.453826904296875,16.56366539001465,114989399.0
|
|
2012-01-05,16.413726806640625,16.537263870239258,16.344486236572266,16.491436004638672,131808205.0
|
|
2012-01-06,16.189817428588867,16.438385009765625,16.1840877532959,16.417213439941406,108119746.0
|
|
2012-01-09,15.503389358520508,16.114599227905273,15.472753524780273,16.102144241333008,233776981.0
|
|
2012-01-10,15.520325660705566,15.785831451416016,15.365158081054688,15.684959411621094,176483032.0
|
|
2012-01-11,15.59056282043457,15.675992965698242,15.470014572143555,15.529292106628418,96359832.0
|
|
2012-01-12,15.682218551635742,15.763166427612305,15.604011535644531,15.721571922302246,75289148.0
|
|
2012-01-13,15.56640338897705,15.615220069885254,15.468520164489746,15.598034858703613,92637933.0
|
|
2012-01-17,15.655817985534668,15.740501403808594,15.583588600158691,15.740501403808594,76658261.0
|
|
2012-01-18,15.763664245605469,15.790811538696289,15.49492073059082,15.607250213623047,110882061.0
|
|
2012-01-19,15.92954158782959,15.964909553527832,15.727548599243164,15.964909553527832,253157352.0
|
|
2012-01-20,14.595044136047363,14.719825744628906,14.488195419311523,14.708120346069336,424637703.0
|
|
2012-01-23,14.583337783813477,14.661544799804688,14.524558067321777,14.595293045043945,137027695.0
|
|
2012-01-24,14.469017028808594,14.637136459350586,14.396039962768555,14.603262901306152,122690156.0
|
|
2012-01-25,14.18408489227295,14.413723945617676,14.106624603271484,14.383835792541504,200255805.0
|
|
2012-01-26,14.149463653564453,14.308368682861328,14.06104564666748,14.246102333068848,129531704.0
|
|
2012-01-27,14.445355415344238,14.453824043273926,14.180100440979004,14.216214179992676,145242371.0
|
|
2012-01-30,14.38831901550293,14.445853233337402,14.28147029876709,14.397285461425781,93569411.0
|
|
2012-01-31,14.448593139648438,14.545479774475098,14.325056076049805,14.520572662353516,86017210.0
|
|
2012-02-01,14.46652603149414,14.582839965820312,14.424433708190918,14.568891525268555,93175942.0
|
|
2012-02-02,14.573125839233398,14.605504989624023,14.497658729553223,14.56714916229248,96950036.0
|
|
2012-02-03,14.852579116821289,14.871009826660156,14.64635181427002,14.711358070373535,127215053.0
|
|
2012-02-06,15.170388221740723,15.213725090026855,14.794795036315918,14.8197021484375,147735682.0
|
|
2012-02-07,15.112604141235352,15.177860260009766,15.03763484954834,15.122069358825684,83997668.0
|
|
2012-02-08,15.189316749572754,15.226676940917969,15.062044143676758,15.1591796875,73731331.0
|
|
2012-02-09,15.229415893554688,15.305132865905762,15.168146133422852,15.243364334106445,90927546.0
|
|
2012-02-10,15.091184616088867,15.146476745605469,15.04361343383789,15.140251159667969,93356617.0
|
|
2012-02-13,15.247846603393555,15.288694381713867,15.193551063537598,15.205506324768066,72924318.0
|
|
2012-02-14,15.187074661254883,15.242865562438965,15.062541961669922,15.231409072875977,72418428.0
|
|
2012-02-15,15.082467079162598,15.266029357910156,15.007746696472168,15.266029357910156,97399715.0
|
|
2012-02-16,15.106377601623535,15.163414001464844,14.88744831085205,15.014223098754883,101615457.0
|
|
2012-02-17,15.059553146362305,15.134023666381836,15.003762245178223,15.067771911621094,98331193.0
|
|
2012-02-21,15.292678833007812,15.38931655883789,15.015716552734375,15.040374755859375,99603946.0
|
|
2012-02-22,15.141744613647461,15.361920356750488,15.111109733581543,15.241869926452637,78974912.0
|
|
2012-02-23,15.096165657043457,15.141744613647461,14.952704429626465,15.118332862854004,82508106.0
|
|
2012-02-24,15.19056224822998,15.234148979187012,15.081221580505371,15.127050399780273,77714204.0
|
|
2012-02-27,15.175867080688477,15.251832008361816,15.070013999938965,15.108120918273926,72827958.0
|
|
2012-02-28,15.402018547058105,15.43639087677002,15.135269165039062,15.193053245544434,114330940.0
|
|
2012-02-29,15.39853286743164,15.581596374511719,15.330039024353027,15.40725040435791,125946315.0
|
|
2012-03-01,15.5018949508667,15.584087371826172,15.396041870117188,15.498408317565918,89843498.0
|
|
2012-03-02,15.473252296447754,15.541746139526367,15.450089454650879,15.491931915283203,63167885.0
|
|
2012-03-05,15.298906326293945,15.50413703918457,15.227423667907715,15.452829360961914,63970883.0
|
|
2012-03-06,15.067523002624512,15.163414001464844,14.790560722351074,15.144485473632812,127451937.0
|
|
2012-03-07,15.113350868225098,15.222691535949707,15.08993911743164,15.169390678405762,50769586.0
|
|
2012-03-08,15.121820449829102,15.230413436889648,15.102143287658691,15.194048881530762,54021731.0
|
|
2012-03-09,14.950213432312012,15.240374565124512,14.943985939025879,15.14199447631836,107224403.0
|
|
2012-03-12,15.07225513458252,15.118332862854004,14.925555229187012,14.943985939025879,67010233.0
|
|
2012-03-13,15.386825561523438,15.388569831848145,15.082218170166016,15.161918640136719,90168712.0
|
|
2012-03-14,15.342244148254395,15.511360168457031,15.279230117797852,15.317585945129395,117916329.0
|
|
2012-03-15,15.470264434814453,15.529292106628418,15.31335163116455,15.357437133789062,97769094.0
|
|
2012-03-16,15.567648887634277,15.589317321777344,15.443364143371582,15.464285850524902,122477361.0
|
|
2012-03-19,15.790313720703125,15.872257232666016,15.473003387451172,15.519827842712402,87237768.0
|
|
2012-03-20,15.778109550476074,15.842120170593262,15.623189926147461,15.714099884033203,61850967.0
|
|
2012-03-21,15.939753532409668,16.124311447143555,15.753701210021973,15.806004524230957,99154267.0
|
|
2012-03-22,16.0909366607666,16.1594295501709,15.716092109680176,15.902892112731934,96769361.0
|
|
2012-03-23,16.0047607421875,16.151958465576172,15.962668418884277,16.10463523864746,77898894.0
|
|
2012-03-26,16.172630310058594,16.176616668701172,15.928794860839844,16.06478500366211,73040752.0
|
|
2012-03-27,16.115097045898438,16.276491165161133,16.059804916381836,16.115346908569336,80588939.0
|
|
2012-03-28,16.332780838012695,16.40326690673828,16.216218948364258,16.239879608154297,101936657.0
|
|
2012-03-29,16.149717330932617,16.353452682495117,16.047351837158203,16.27499771118164,77260510.0
|
|
2012-03-30,15.971136093139648,16.276243209838867,15.96515941619873,16.2329044342041,92774443.0
|
|
2012-04-02,16.112606048583984,16.127052307128906,15.811734199523926,15.959429740905762,91710470.0
|
|
2012-04-03,16.00550651550293,16.138259887695312,15.906378746032715,16.074996948242188,82102591.0
|
|
2012-04-04,15.81945514678955,15.915345191955566,15.718583106994629,15.901646614074707,65348026.0
|
|
2012-04-05,15.748969078063965,15.851334571838379,15.655569076538086,15.746975898742676,93095642.0
|
|
2012-04-09,15.712106704711914,15.823938369750977,15.573875427246094,15.653326988220215,87635252.0
|
|
2012-04-10,15.6129789352417,15.803264617919922,15.55544376373291,15.778857231140137,99652126.0
|
|
2012-04-11,15.839629173278809,15.840624809265137,15.723564147949219,15.790064811706543,88289696.0
|
|
2012-04-12,16.214473724365234,16.26752471923828,15.946727752685547,15.998783111572266,231127086.0
|
|
2012-04-13,15.556690216064453,16.16416358947754,15.530288696289062,16.128297805786133,327595322.0
|
|
2012-04-16,15.095170021057129,15.537013053894043,14.985330581665039,15.516839027404785,228537416.0
|
|
2012-04-17,15.182342529296875,15.3845853805542,15.118581771850586,15.157187461853027,121409373.0
|
|
2012-04-18,15.129541397094727,15.26279067993164,15.0139741897583,15.144485473632812,107180238.0
|
|
2012-04-19,14.926551818847656,15.348967552185059,14.919079780578613,15.085704803466797,132277959.0
|
|
2012-04-20,14.845853805541992,15.164409637451172,14.840126037597656,15.049839973449707,122794545.0
|
|
2012-04-23,14.884209632873535,14.905381202697754,14.69990062713623,14.767148971557617,88241516.0
|
|
2012-04-24,14.975618362426758,15.109116554260254,14.877236366271973,14.900151252746582,77453230.0
|
|
2012-04-25,15.186079025268555,15.226676940917969,15.015716552734375,15.04361343383789,73117037.0
|
|
2012-04-26,15.329292297363281,15.392306327819824,15.18558120727539,15.215718269348145,84013728.0
|
|
2012-04-27,15.31708812713623,15.360922813415527,15.20799732208252,15.318083763122559,65701345.0
|
|
2012-04-30,15.064783096313477,15.34448528289795,14.959178924560547,15.267523765563965,96652926.0
|
|
2012-05-01,15.054323196411133,15.232902526855469,14.948719024658203,15.038381576538086,80392204.0
|
|
2012-05-02,15.124809265136719,15.145978927612305,14.959178924560547,14.97387409210205,64701612.0
|
|
2012-05-03,15.218457221984863,15.31335163116455,15.166900634765625,15.183588027954102,75000069.0
|
|
2012-05-04,14.868518829345703,15.14050006866455,14.864534378051758,15.09143352508545,88626955.0
|
|
2012-05-07,15.132031440734863,15.20724868774414,14.819453239440918,14.819453239440918,80079035.0
|
|
2012-05-08,15.262541770935059,15.364909172058105,14.961421012878418,15.081720352172852,107493407.0
|
|
2012-05-09,15.171881675720215,15.351957321166992,14.989067077636719,15.113849639892578,93501157.0
|
|
2012-05-10,15.284211158752441,15.347225189208984,15.19878101348877,15.266776084899902,61666277.0
|
|
2012-05-11,15.074248313903809,15.306378364562988,15.062790870666504,15.201769828796387,84290763.0
|
|
2012-05-14,15.04361343383789,15.155693054199219,14.9584321975708,14.96341323852539,73249532.0
|
|
2012-05-15,15.220699310302734,15.317585945129395,15.037385940551758,15.077237129211426,84399167.0
|
|
2012-05-16,15.664534568786621,15.693675994873047,15.340997695922852,15.39130973815918,194128926.0
|
|
2012-05-17,15.518083572387695,15.886702537536621,15.472753524780273,15.786578178405762,134654835.0
|
|
2012-05-18,14.953948974609375,15.751460075378418,14.861794471740723,15.569143295288086,239835606.0
|
|
2012-05-21,15.295418739318848,15.334772109985352,14.943985939025879,14.95668888092041,123477094.0
|
|
2012-05-22,14.963912010192871,15.287946701049805,14.8443603515625,15.278732299804688,122533571.0
|
|
2012-05-23,15.17960262298584,15.183090209960938,14.872255325317383,14.985081672668457,127600492.0
|
|
2012-05-24,15.035144805908203,15.240873336791992,14.915842056274414,15.172130584716797,75935562.0
|
|
2012-05-25,14.733027458190918,14.987074851989746,14.652079582214355,14.968893051147461,143813034.0
|
|
2012-05-29,14.803014755249023,14.922316551208496,14.653077125549316,14.839627265930176,104618672.0
|
|
2012-05-30,14.650835037231445,14.742241859436035,14.533774375915527,14.649091720581055,76553871.0
|
|
2012-05-31,14.467272758483887,14.69491958618164,14.420947074890137,14.663039207458496,119177037.0
|
|
2012-06-01,14.221195220947266,14.262789726257324,14.155691146850586,14.24137020111084,122774470.0
|
|
2012-06-04,14.410735130310059,14.45805835723877,14.197035789489746,14.202265739440918,97672734.0
|
|
2012-06-05,14.206998825073242,14.399277687072754,14.108866691589355,14.332528114318848,93946821.0
|
|
2012-06-06,14.460049629211426,14.494918823242188,14.286700248718262,14.358181953430176,84146223.0
|
|
2012-06-07,14.401768684387207,14.642367362976074,14.377360343933105,14.635144233703613,70603652.0
|
|
2012-06-08,14.457060813903809,14.470760345458984,14.310858726501465,14.342491149902344,56627461.0
|
|
2012-06-11,14.15942668914795,14.578356742858887,14.11434555053711,14.55070972442627,106842978.0
|
|
2012-06-12,14.07474422454834,14.204258918762207,13.912352561950684,14.191058158874512,129451404.0
|
|
2012-06-13,13.974868774414062,14.12206745147705,13.914843559265137,13.990559577941895,78460993.0
|
|
2012-06-14,13.92405891418457,14.073996543884277,13.861044883728027,13.980098724365234,94147570.0
|
|
2012-06-15,14.060049057006836,14.060298919677734,13.875242233276367,13.956189155578613,120497969.0
|
|
2012-06-18,14.217958450317383,14.301644325256348,13.929040908813477,14.012975692749023,100250360.0
|
|
2012-06-19,14.48396110534668,14.552453994750977,14.274496078491211,14.286202430725098,83359284.0
|
|
2012-06-20,14.383835792541504,14.445853233337402,14.284209251403809,14.441121101379395,94219840.0
|
|
2012-06-21,14.077484130859375,14.44186782836914,14.040621757507324,14.44186782836914,80753554.0
|
|
2012-06-22,14.233649253845215,14.233649253845215,14.092677116394043,14.146973609924316,89450029.0
|
|
2012-06-25,13.965154647827148,14.149214744567871,13.881717681884766,14.13028621673584,63501129.0
|
|
2012-06-26,14.064284324645996,14.112104415893555,13.934768676757812,14.016463279724121,54210435.0
|
|
2012-06-27,14.179351806640625,14.296163558959961,14.09765911102295,14.139501571655273,67945726.0
|
|
2012-06-28,14.055068016052246,14.102889060974121,13.878231048583984,14.094670295715332,77124000.0
|
|
2012-06-29,14.447596549987793,14.449090957641602,14.251582145690918,14.320323944091797,101157748.0
|
|
2012-07-02,14.457559585571289,14.520572662353516,14.35867977142334,14.491183280944824,66468209.0
|
|
2012-07-03,14.64087200164795,14.655318260192871,14.396039962768555,14.446102142333984,47758342.0
|
|
2012-07-05,14.842367172241211,14.945481300354004,14.65855598449707,14.66403579711914,94187720.0
|
|
2012-07-06,14.594795227050781,14.782590866088867,14.516090393066406,14.755941390991211,86796118.0
|
|
2012-07-09,14.595541954040527,14.660051345825195,14.4769868850708,14.569141387939453,68861145.0
|
|
2012-07-10,14.488195419311523,14.75544261932373,14.414470672607422,14.699651718139648,77212330.0
|
|
2012-07-11,14.226426124572754,14.392304420471191,14.070758819580078,14.35369873046875,140496649.0
|
|
2012-07-12,14.208742141723633,14.244856834411621,13.999774932861328,14.125056266784668,92738308.0
|
|
2012-07-13,14.359177589416504,14.4246826171875,14.160672187805176,14.250335693359375,79336261.0
|
|
2012-07-16,14.319328308105469,14.425679206848145,14.241121292114258,14.35544204711914,58723287.0
|
|
2012-07-17,14.364409446716309,14.462540626525879,14.156935691833496,14.406749725341797,67455897.0
|
|
2012-07-18,14.464781761169434,14.537758827209473,14.349465370178223,14.370635032653809,62160121.0
|
|
2012-07-19,14.771134376525879,14.9061279296875,14.595293045043945,14.598779678344727,187688877.0
|
|
2012-07-20,15.213476181030273,15.266278266906738,14.898655891418457,15.1621675491333,259517101.0
|
|
2012-07-23,15.33028793334961,15.401022911071777,14.900400161743164,14.955941200256348,143002005.0
|
|
2012-07-24,15.132530212402344,15.390562057495117,15.052081108093262,15.317585945129395,80677269.0
|
|
2012-07-25,15.142990112304688,15.277236938476562,15.07773494720459,15.151209831237793,73193322.0
|
|
2012-07-26,15.276739120483398,15.364160537719727,15.19379997253418,15.317585945129395,67660662.0
|
|
2012-07-27,15.814723014831543,15.815718650817871,15.379853248596191,15.414472579956055,142520206.0
|
|
2012-07-30,15.7484712600708,16.005008697509766,15.678731918334961,15.84187126159668,87795852.0
|
|
2012-07-31,15.765157699584961,15.853078842163086,15.646851539611816,15.647848129272461,74903709.0
|
|
2012-08-01,15.7579345703125,15.928048133850098,15.725557327270508,15.873003959655762,74060561.0
|
|
2012-08-02,15.660052299499512,15.891185760498047,15.527050971984863,15.579355239868164,79404516.0
|
|
2012-08-03,15.97337818145752,16.03290557861328,15.844112396240234,15.940252304077148,76168432.0
|
|
2012-08-06,16.010488510131836,16.17387580871582,15.920825004577637,15.930538177490234,71563235.0
|
|
2012-08-07,15.953701972961426,16.046354293823242,15.85233211517334,15.984834671020508,79569131.0
|
|
2012-08-08,15.995794296264648,16.086454391479492,15.902892112731934,15.916590690612793,53086237.0
|
|
2012-08-09,15.998783111572266,16.098907470703125,15.978110313415527,16.052581787109375,42972470.0
|
|
2012-08-10,15.99006462097168,15.99604320526123,15.843862533569336,15.905134201049805,57599089.0
|
|
2012-08-13,16.438634872436523,16.442121505737305,16.10662841796875,16.125059127807617,131205956.0
|
|
2012-08-14,16.654075622558594,16.758434295654297,16.41347885131836,16.41970443725586,147016998.0
|
|
2012-08-15,16.62618064880371,16.793304443359375,16.540502548217773,16.694425582885742,96789436.0
|
|
2012-08-16,16.75893211364746,16.80301856994629,16.614723205566406,16.62543487548828,68965534.0
|
|
2012-08-17,16.865285873413086,16.868024826049805,16.729793548583984,16.790067672729492,87434502.0
|
|
2012-08-20,16.8254337310791,16.90837287902832,16.75370216369629,16.824438095092773,70587592.0
|
|
2012-08-21,16.675247192382812,16.886703491210938,16.492431640625,16.764911651611328,89221174.0
|
|
2012-08-22,16.866281509399414,16.951461791992188,16.60525894165039,16.622196197509766,76654246.0
|
|
2012-08-23,16.8568172454834,16.94847297668457,16.712358474731445,16.79380226135254,71635505.0
|
|
2012-08-24,16.902395248413086,16.947725296020508,16.78907012939453,16.826929092407227,57277890.0
|
|
2012-08-27,16.66802406311035,16.73726463317871,16.419456481933594,16.512855529785156,104939872.0
|
|
2012-08-28,16.868024826049805,16.877239227294922,16.556442260742188,16.562917709350586,82652646.0
|
|
2012-08-29,17.13602066040039,17.160429000854492,16.840627670288086,16.871013641357422,120060335.0
|
|
2012-08-30,16.978361129760742,17.12057876586914,16.941001892089844,17.04212188720703,65319921.0
|
|
2012-08-31,17.06329345703125,17.150217056274414,16.93751335144043,17.036144256591797,85402916.0
|
|
2012-09-04,16.962421417236328,17.061050415039062,16.774625778198242,17.049842834472656,75867307.0
|
|
2012-09-05,16.954450607299805,17.098411560058594,16.915098190307617,16.9365177154541,68584110.0
|
|
2012-09-06,17.419706344604492,17.43191146850586,17.054325103759766,17.0849609375,122196311.0
|
|
2012-09-07,17.587827682495117,17.739757537841797,17.376617431640625,17.434650421142578,129804723.0
|
|
2012-09-10,17.453828811645508,17.753704071044922,17.394550323486328,17.677738189697266,102783820.0
|
|
2012-09-11,17.240129470825195,17.45083999633789,17.210491180419922,17.383840560913086,75232938.0
|
|
2012-09-12,17.207502365112305,17.307876586914062,16.95843505859375,17.170888900756836,106088160.0
|
|
2012-09-13,17.585086822509766,17.658809661865234,17.199033737182617,17.26254653930664,106758663.0
|
|
2012-09-14,17.67574691772461,17.75843620300293,17.60924530029297,17.67375373840332,105132591.0
|
|
2012-09-17,17.68321990966797,17.755447387695312,17.55918312072754,17.63664436340332,60558139.0
|
|
2012-09-18,17.889944076538086,17.8994083404541,17.603517532348633,17.6284236907959,82981875.0
|
|
2012-09-19,18.119583129882812,18.145984649658203,17.843368530273438,17.87051773071289,124396528.0
|
|
2012-09-20,18.135025024414062,18.21622085571289,17.96316909790039,18.04411506652832,116731906.0
|
|
2012-09-21,18.281227111816406,18.304391860961914,18.184839248657227,18.236894607543945,255317419.0
|
|
2012-09-24,18.664541244506836,18.680978775024414,18.188077926635742,18.206756591796875,143086320.0
|
|
2012-09-25,18.659061431884766,19.05084228515625,18.621700286865234,18.75594711303711,243248350.0
|
|
2012-09-26,18.766159057617188,18.95993423461914,18.45582389831543,18.676246643066406,227766537.0
|
|
2012-09-27,18.841875076293945,18.999784469604492,18.721078872680664,18.927804946899414,157833389.0
|
|
2012-09-28,18.792062759399414,18.9116153717041,18.70862579345703,18.783344268798828,111757330.0
|
|
2012-10-01,18.9733829498291,19.05358123779297,18.834653854370117,18.90538787841797,127194978.0
|
|
2012-10-02,18.854080200195312,19.07823944091797,18.686708450317383,19.058563232421875,112026334.0
|
|
2012-10-03,18.991315841674805,19.026683807373047,18.734777450561523,18.82244873046875,88663090.0
|
|
2012-10-04,19.129547119140625,19.175376892089844,18.914104461669922,18.997543334960938,98535958.0
|
|
2012-10-05,19.119585037231445,19.287206649780273,19.053831100463867,19.195798873901367,109846193.0
|
|
2012-10-08,18.87525177001953,19.01821517944336,18.783344268798828,18.953956604003906,78637653.0
|
|
2012-10-09,18.532785415649414,18.961925506591797,18.49393081665039,18.92082977294922,120578269.0
|
|
2012-10-10,18.544490814208984,18.61846351623535,18.38832664489746,18.477243423461914,81901842.0
|
|
2012-10-11,18.71684455871582,18.89168930053711,18.687206268310547,18.752212524414062,95713418.0
|
|
2012-10-12,18.549222946166992,18.80127716064453,18.53303337097168,18.72606086730957,96528461.0
|
|
2012-10-15,18.455324172973633,18.526308059692383,18.19928550720215,18.47923469543457,121216653.0
|
|
2012-10-16,18.547977447509766,18.60501480102539,18.34274673461914,18.434154510498047,82636586.0
|
|
2012-10-17,18.81671905517578,18.837890625,18.43739128112793,18.529298782348633,92059774.0
|
|
2012-10-18,17.310117721557617,18.914602279663086,16.836891174316406,18.81796646118164,499561487.0
|
|
2012-10-19,16.98110008239746,17.601524353027344,16.73726463317871,17.57362937927246,461009524.0
|
|
2012-10-22,16.903392791748047,17.051836013793945,16.67997932434082,16.961673736572266,162832055.0
|
|
2012-10-23,16.945234298706055,17.119083404541016,16.73726463317871,16.73751449584961,117101285.0
|
|
2012-10-24,16.86927032470703,17.110864639282227,16.818708419799805,17.10588264465332,100234300.0
|
|
2012-10-25,16.880727767944336,16.986331939697266,16.774873733520508,16.9365177154541,96403996.0
|
|
2012-10-26,16.81572151184082,17.011985778808594,16.71733856201172,16.84934425354004,78324483.0
|
|
2012-10-31,16.94399070739746,16.961423873901367,16.81198501586914,16.93303108215332,61710442.0
|
|
2012-11-01,17.125558853149414,17.20800018310547,16.90463638305664,16.92406463623047,82311371.0
|
|
2012-11-02,17.133777618408203,17.323816299438477,17.120080947875977,17.304887771606445,93324497.0
|
|
2012-11-05,17.01024055480957,17.107376098632812,16.825931549072266,17.04859733581543,65681270.0
|
|
2012-11-06,16.97935676574707,17.098411560058594,16.87549591064453,17.07300567626953,63549309.0
|
|
2012-11-07,16.615720748901367,16.892433166503906,16.60002899169922,16.81198501586914,89626688.0
|
|
2012-11-08,16.246355056762695,16.72456169128418,16.219953536987305,16.692432403564453,104269368.0
|
|
2012-11-09,16.513851165771484,16.646106719970703,16.19679069519043,16.305133819580078,125030896.0
|
|
2012-11-12,16.58533477783203,16.682470321655273,16.460054397583008,16.531784057617188,56446786.0
|
|
2012-11-13,16.414724349975586,16.627674102783203,16.39430046081543,16.513105392456055,64007018.0
|
|
2012-11-14,16.252830505371094,16.4926815032959,16.201772689819336,16.454822540283203,66986143.0
|
|
2012-11-15,16.121074676513672,16.438385009765625,16.03738784790039,16.18931770324707,74233205.0
|
|
2012-11-16,16.119081497192383,16.264537811279297,15.840624809265137,16.08944320678711,138043489.0
|
|
2012-11-19,16.642868041992188,16.660551071166992,16.327051162719727,16.33128547668457,95083064.0
|
|
2012-11-20,16.686704635620117,16.886703491210938,16.552207946777344,16.675247192382812,83861158.0
|
|
2012-11-21,16.58458709716797,16.682470321655273,16.448347091674805,16.662296295166016,84804682.0
|
|
2012-11-23,16.636890411376953,16.687450408935547,16.590314865112305,16.686704635620117,37038310.0
|
|
2012-11-26,16.46702766418457,16.61273193359375,16.413976669311523,16.598783493041992,88514535.0
|
|
2012-11-27,16.705135345458984,16.81198501586914,16.388572692871094,16.44261932373047,100724129.0
|
|
2012-11-28,17.027925491333008,17.058809280395508,16.5352725982666,16.63788604736328,122136087.0
|
|
2012-11-29,17.23265838623047,17.2827205657959,16.986331939697266,17.130290985107422,111476280.0
|
|
2012-11-30,17.394052505493164,17.41522216796875,17.078237533569336,17.218212127685547,127018318.0
|
|
2012-12-03,17.316343307495117,17.581350326538086,17.28795051574707,17.490442276000977,88028721.0
|
|
2012-12-04,17.211238861083984,17.32282066345215,17.0784854888916,17.310117721557617,79966615.0
|
|
2012-12-05,17.131288528442383,17.297664642333984,16.994550704956055,17.239133834838867,74775229.0
|
|
2012-12-06,17.213729858398438,17.32530975341797,17.048847198486328,17.125558853149414,58711242.0
|
|
2012-12-07,17.04137420654297,17.35694122314453,16.99679183959961,17.310117721557617,77059760.0
|
|
2012-12-10,17.07151222229004,17.226680755615234,17.030914306640625,17.070764541625977,54872909.0
|
|
2012-12-11,17.35694122314453,17.482471466064453,17.12879753112793,17.185583114624023,107906951.0
|
|
2012-12-12,17.373878479003906,17.52207374572754,17.272258758544922,17.41547393798828,97403730.0
|
|
2012-12-13,17.50189971923828,17.844863891601562,17.423442840576172,17.83116340637207,138312493.0
|
|
2012-12-14,17.48346710205078,17.62942123413086,17.39554786682129,17.413978576660156,85523366.0
|
|
2012-12-17,17.952211380004883,17.98060417175293,17.534774780273438,17.571636199951172,121871097.0
|
|
2012-12-18,17.959434509277344,18.159433364868164,17.80949592590332,17.848100662231445,120646524.0
|
|
2012-12-19,17.935522079467773,18.007503509521484,17.850093841552734,17.95046615600586,77031655.0
|
|
2012-12-20,17.99156379699707,18.048599243164062,17.857315063476562,18.013978958129883,66528434.0
|
|
2012-12-21,17.82394027709961,17.90339469909668,17.69666862487793,17.782596588134766,141568653.0
|
|
2012-12-24,17.6712646484375,17.812734603881836,17.620702743530273,17.796045303344727,33762076.0
|
|
2012-12-26,17.65557289123535,17.755447387695312,17.49467658996582,17.63564682006836,47473277.0
|
|
2012-12-27,17.591312408447266,17.65482521057129,17.4000301361084,17.612483978271484,66142994.0
|
|
2012-12-28,17.434900283813477,17.60675621032715,17.434900283813477,17.476743698120117,56290202.0
|
|
2012-12-31,17.61846160888672,17.697914123535156,17.335023880004883,17.434650421142578,80195470.0
|
|
2013-01-02,18.013729095458984,18.10713005065918,17.84685516357422,17.918338775634766,102033017.0
|
|
2013-01-03,18.02419090270996,18.22991943359375,17.950716018676758,18.055572509765625,93075567.0
|
|
2013-01-04,18.380355834960938,18.467529296875,18.124067306518555,18.16541290283203,110954331.0
|
|
2013-01-07,18.30015754699707,18.41547393798828,18.19629669189453,18.317590713500977,66476239.0
|
|
2013-01-08,18.264041900634766,18.338762283325195,18.043119430541992,18.319833755493164,67295297.0
|
|
2013-01-09,18.384092330932617,18.389820098876953,18.14698028564453,18.238388061523438,81291563.0
|
|
2013-01-10,18.467777252197266,18.555450439453125,18.269023895263672,18.501401901245117,73703226.0
|
|
2013-01-11,18.430667877197266,18.491439819335938,18.338762283325195,18.480730056762695,51600690.0
|
|
2013-01-14,18.013729095458984,18.48571014404297,17.991313934326172,18.3561954498291,114985384.0
|
|
2013-01-15,18.055572509765625,18.30638313293457,17.736021041870117,17.916095733642578,157696879.0
|
|
2013-01-16,17.8129825592041,18.040878295898438,17.775123596191406,17.9925594329834,81239368.0
|
|
2013-01-17,17.716594696044922,17.923816680908203,17.709121704101562,17.875747680664062,88791570.0
|
|
2013-01-18,17.546979904174805,17.752708435058594,17.467775344848633,17.69268226623535,129555794.0
|
|
2013-01-22,17.506132125854492,17.567651748657227,17.323068618774414,17.550716400146484,152264594.0
|
|
2013-01-23,18.46827507019043,18.655075073242188,18.326059341430664,18.33104133605957,237249950.0
|
|
2013-01-24,18.784839630126953,18.850095748901367,18.443618774414062,18.461801528930664,135815168.0
|
|
2013-01-25,18.771390914916992,18.891191482543945,18.686208724975586,18.699161529541016,89369729.0
|
|
2013-01-28,18.698165893554688,18.819459915161133,18.627429962158203,18.723819732666016,65327951.0
|
|
2013-01-29,18.771638870239258,18.853084564208984,18.59380531311035,18.599035263061523,70145942.0
|
|
2013-01-30,18.775375366210938,18.95271110534668,18.752460479736328,18.773134231567383,69579828.0
|
|
2013-01-31,18.821701049804688,18.869770050048828,18.686208724975586,18.692684173583984,65613015.0
|
|
2013-02-01,19.31759262084961,19.342500686645508,18.88172721862793,18.88421630859375,150405652.0
|
|
2013-02-04,18.904640197753906,19.189821243286133,18.885961532592773,19.120580673217773,122075862.0
|
|
2013-02-05,19.07201385498047,19.20576286315918,18.915849685668945,18.95719337463379,75108474.0
|
|
2013-02-06,19.182350158691406,19.25183868408203,18.89168930053711,18.905885696411133,83435569.0
|
|
2013-02-07,19.27649688720703,19.39754295349121,19.066036224365234,19.170644760131836,114033831.0
|
|
2013-02-08,19.560930252075195,19.59330940246582,19.416223526000977,19.430419921875,121256803.0
|
|
2013-02-11,19.487455368041992,19.501901626586914,19.271516799926758,19.387332916259766,87037018.0
|
|
2013-02-12,19.444616317749023,19.623945236206055,19.41149139404297,19.47076988220215,74638720.0
|
|
2013-02-13,19.498414993286133,19.56043243408203,19.426435470581055,19.430419921875,48107646.0
|
|
2013-02-14,19.621952056884766,19.644866943359375,19.371639251708984,19.42045783996582,69672173.0
|
|
2013-02-15,19.748228073120117,19.757444381713867,19.603271484375,19.61149024963379,109601278.0
|
|
2013-02-19,20.09592628479004,20.09966278076172,19.807756423950195,19.825439453125,117711564.0
|
|
2013-02-20,19.737518310546875,20.148727416992188,19.7208309173584,20.05731964111328,110982436.0
|
|
2013-02-21,19.813982009887695,20.06105613708496,19.706634521484375,19.87550163269043,140781714.0
|
|
2013-02-22,19.918092727661133,19.95644760131836,19.770893096923828,19.906883239746094,82463941.0
|
|
2013-02-25,19.69542694091797,20.134780883789062,19.688453674316406,19.98259925842285,92501423.0
|
|
2013-02-26,19.679485321044922,19.824443817138672,19.536771774291992,19.80078125,88430220.0
|
|
2013-02-27,19.919836044311523,20.043621063232422,19.703895568847656,19.795799255371094,81347773.0
|
|
2013-02-28,19.955202102661133,20.09941291809082,19.950969696044922,19.95271110534668,90971711.0
|
|
2013-03-01,20.079486846923828,20.103147506713867,19.829423904418945,19.870519638061523,87342157.0
|
|
2013-03-04,20.46080780029297,20.494182586669922,20.049848556518555,20.05731964111328,111440145.0
|
|
2013-03-05,20.88671112060547,20.925317764282227,20.645116806030273,20.645864486694336,162370331.0
|
|
2013-03-06,20.706886291503906,21.021207809448242,20.64287567138672,20.947235107421875,115350748.0
|
|
2013-03-07,20.737272262573242,20.8373966217041,20.66205406188965,20.773635864257812,82415761.0
|
|
2013-03-08,20.710372924804688,20.795055389404297,20.549226760864258,20.78459358215332,116912581.0
|
|
2013-03-11,20.792564392089844,20.914108276367188,20.70987319946289,20.71460723876953,64027093.0
|
|
2013-03-12,20.612987518310547,20.719587326049805,20.514854431152344,20.69019889831543,80633104.0
|
|
2013-03-13,20.555702209472656,20.689699172973633,20.480981826782227,20.620210647583008,65898080.0
|
|
2013-03-14,20.461803436279297,20.597545623779297,20.358442306518555,20.597545623779297,66295564.0
|
|
2013-03-15,20.28148078918457,20.430919647216797,20.257570266723633,20.38608741760254,124452737.0
|
|
2013-03-18,20.11933708190918,20.24312400817871,19.96192741394043,20.049848556518555,73807616.0
|
|
2013-03-19,20.207258224487305,20.404767990112305,20.085962295532227,20.20526695251465,84242583.0
|
|
2013-03-20,20.29169273376465,20.36142921447754,20.210247039794922,20.344493865966797,58771467.0
|
|
2013-03-21,20.205764770507812,20.34673500061035,20.170644760131836,20.206510543823242,59325536.0
|
|
2013-03-22,20.18210220336914,20.30489158630371,20.165414810180664,20.292438507080078,59751126.0
|
|
2013-03-25,20.165414810180664,20.40427017211914,20.095178604125977,20.234405517578125,68736680.0
|
|
2013-03-26,20.234655380249023,20.27400779724121,20.11933708190918,20.261554718017578,47854701.0
|
|
2013-03-27,19.991567611694336,20.09966278076172,19.95844078063965,20.091690063476562,86852328.0
|
|
2013-03-28,19.780607223510742,20.059064865112305,19.758441925048828,20.02469253540039,91855009.0
|
|
2013-04-01,19.954954147338867,19.981355667114258,19.75719451904297,19.8010311126709,72562968.0
|
|
2013-04-02,20.250097274780273,20.294681549072266,20.02494239807129,20.03839111328125,81966082.0
|
|
2013-04-03,20.079736709594727,20.278989791870117,19.942001342773438,20.260557174682617,69800653.0
|
|
2013-04-04,19.80252456665039,20.068527221679688,19.708627700805664,20.03116798400879,98270968.0
|
|
2013-04-05,19.50314712524414,19.601280212402344,19.3375186920166,19.578115463256836,137870844.0
|
|
2013-04-08,19.298912048339844,19.415973663330078,19.13826560974121,19.39604949951172,113708616.0
|
|
2013-04-09,19.36865234375,19.52058219909668,19.25557518005371,19.315101623535156,86615444.0
|
|
2013-04-10,19.68073272705078,19.734779357910156,19.327556610107422,19.499910354614258,79440651.0
|
|
2013-04-11,19.685962677001953,19.753459930419922,19.528303146362305,19.74798011779785,81452163.0
|
|
2013-04-12,19.677494049072266,19.728553771972656,19.500158309936523,19.725812911987305,65713390.0
|
|
2013-04-15,19.475252151489258,19.850595474243164,19.35296058654785,19.575376510620117,98491793.0
|
|
2013-04-16,19.760183334350586,19.825687408447266,19.524816513061523,19.59131622314453,69941178.0
|
|
2013-04-17,19.490943908691406,19.69717025756836,19.379859924316406,19.59530258178711,81785407.0
|
|
2013-04-18,19.076248168945312,19.57164192199707,18.960432052612305,19.56043243408203,133398142.0
|
|
2013-04-19,19.922077178955078,20.01099395751953,19.084964752197266,19.157194137573242,232998073.0
|
|
2013-04-22,19.928054809570312,20.023944854736328,19.302648544311523,19.94025993347168,115768308.0
|
|
2013-04-23,20.12207794189453,20.311368942260742,19.934280395507812,19.95022201538086,92035684.0
|
|
2013-04-24,20.26030921936035,20.373634338378906,20.124568939208984,20.127307891845703,73438237.0
|
|
2013-04-25,20.15196418762207,20.335527420043945,20.115352630615234,20.330047607421875,79986690.0
|
|
2013-04-26,19.960681915283203,20.118091583251953,19.840133666992188,20.114606857299805,99880980.0
|
|
2013-04-29,20.400035858154297,20.49069595336914,20.00003433227539,20.006261825561523,92376959.0
|
|
2013-04-30,20.53727149963379,20.61373519897461,20.365663528442383,20.398540496826172,92613843.0
|
|
2013-05-01,20.434158325195312,20.541006088256836,20.332788467407227,20.5046443939209,58418148.0
|
|
2013-05-02,20.66280174255371,20.785839080810547,20.39978790283203,20.425939559936523,81034603.0
|
|
2013-05-03,21.06404685974121,21.090946197509766,20.82195472717285,20.84586524963379,100880714.0
|
|
2013-05-06,21.45831871032715,21.465791702270508,21.127309799194336,21.127309799194336,85973045.0
|
|
2013-05-07,21.35072135925293,21.516101837158203,21.187334060668945,21.49468231201172,78653713.0
|
|
2013-05-08,21.759191513061523,21.765417098999023,21.243125915527344,21.344993591308594,99102072.0
|
|
2013-05-09,21.705642700195312,21.909378051757812,21.62469482421875,21.689701080322266,88353936.0
|
|
2013-05-10,21.923574447631836,21.93129539489746,21.722578048706055,21.801034927368164,76192522.0
|
|
2013-05-13,21.856327056884766,21.979366302490234,21.752965927124023,21.890199661254883,58157173.0
|
|
2013-05-14,22.094684600830078,22.13428497314453,21.846614837646484,21.855579376220703,63408784.0
|
|
2013-05-15,22.81174659729004,22.823949813842773,22.267038345336914,22.30389976501465,160033605.0
|
|
2013-05-16,22.512367248535156,22.91361427307129,22.466041564941406,22.889205932617188,128865215.0
|
|
2013-05-17,22.644622802734375,22.751970291137695,22.428930282592773,22.665544509887695,112098604.0
|
|
2013-05-20,22.628433227539062,22.92905616760254,22.540512084960938,22.540512084960938,91248746.0
|
|
2013-05-21,22.58957862854004,22.706390380859375,22.35645294189453,22.61573028564453,79617311.0
|
|
2013-05-22,22.152467727661133,22.647859573364258,22.089204788208008,22.479740142822266,102807910.0
|
|
2013-05-23,21.987335205078125,22.165916442871094,21.768407821655273,21.84312629699707,91345105.0
|
|
2013-05-24,21.7514705657959,21.888456344604492,21.69393539428711,21.799789428710938,92216359.0
|
|
2013-05-28,21.949478149414062,22.220212936401367,21.92780876159668,22.005020141601562,90638467.0
|
|
2013-05-29,21.62668800354004,21.86778450012207,21.52656364440918,21.810997009277344,80837869.0
|
|
2013-05-30,21.68770980834961,21.89044952392578,21.579364776611328,21.66678810119629,85145956.0
|
|
2013-05-31,21.69916534423828,21.84312629699707,21.607011795043945,21.62195587158203,79071272.0
|
|
2013-06-03,21.609750747680664,21.767658233642578,21.295679092407227,21.743499755859375,99399181.0
|
|
2013-06-04,21.39729881286621,21.683475494384766,21.272016525268555,21.615230560302734,75024159.0
|
|
2013-06-05,21.412242889404297,21.655080795288086,21.34823226928711,21.482229232788086,84587872.0
|
|
2013-06-06,21.535280227661133,21.577373504638672,21.10140609741211,21.526811599731445,103550684.0
|
|
2013-06-07,21.911121368408203,21.9178466796875,21.552217483520508,21.679241180419922,107385002.0
|
|
2013-06-10,22.172391891479492,22.19182014465332,21.920087814331055,21.970149993896484,93862506.0
|
|
2013-06-11,21.913114547729492,22.092193603515625,21.90589141845703,22.016725540161133,70567517.0
|
|
2013-06-12,21.718095779418945,22.067285537719727,21.660062789916992,22.053836822509766,88522565.0
|
|
2013-06-13,21.84312629699707,21.909378051757812,21.556699752807617,21.643375396728516,83106340.0
|
|
2013-06-14,21.794309616088867,22.034908294677734,21.771644592285156,21.920337677001953,90136592.0
|
|
2013-06-17,22.07351303100586,22.1527156829834,21.87500762939453,21.89866828918457,86173794.0
|
|
2013-06-18,22.431421279907227,22.440885543823242,22.125816345214844,22.133289337158203,87000883.0
|
|
2013-06-19,22.43291664123535,22.68596649169922,22.35371208190918,22.450101852416992,117073180.0
|
|
2013-06-20,22.035903930664062,22.440885543823242,22.000288009643555,22.26629066467285,135385563.0
|
|
2013-06-21,21.941009521484375,22.163923263549805,21.745243072509766,22.125568389892578,159889066.0
|
|
2013-06-24,21.663549423217773,21.826190948486328,21.500659942626953,21.715604782104492,121128323.0
|
|
2013-06-25,21.574134826660156,21.909875869750977,21.53204345703125,21.84960174560547,102510801.0
|
|
2013-06-26,21.759689331054688,21.868032455444336,21.6829776763916,21.76218032836914,73530581.0
|
|
2013-06-27,21.84486961364746,22.034658432006836,21.834409713745117,21.887958526611328,77348840.0
|
|
2013-06-28,21.927061080932617,21.963674545288086,21.77313995361328,21.790822982788086,94324230.0
|
|
2013-07-01,22.114110946655273,22.218719482421875,22.04237937927246,22.078493118286133,69250599.0
|
|
2013-07-02,21.97538185119629,22.19182014465332,21.849851608276367,22.171894073486328,75943592.0
|
|
2013-07-03,22.07799530029297,22.146240234375,21.8804874420166,21.915355682373047,42036977.0
|
|
2013-07-05,22.25383758544922,22.301658630371094,22.10066032409668,22.16716194152832,68331166.0
|
|
2013-07-08,22.542753219604492,22.5721435546875,22.343252182006836,22.396303176879883,79075287.0
|
|
2013-07-09,22.546489715576172,22.7385196685791,22.36566734313965,22.689952850341797,79472771.0
|
|
2013-07-10,22.565170288085938,22.693439483642578,22.425443649291992,22.501907348632812,68592140.0
|
|
2013-07-11,22.920089721679688,22.93428611755371,22.628183364868164,22.739765167236328,103755449.0
|
|
2013-07-12,22.988832473754883,22.988832473754883,22.795557022094727,22.914112091064453,103113050.0
|
|
2013-07-15,23.03092384338379,23.113365173339844,22.82345199584961,23.021211624145508,78713937.0
|
|
2013-07-16,22.904399871826172,23.11261749267578,22.762182235717773,23.091697692871094,79617311.0
|
|
2013-07-17,22.87799835205078,23.084972381591797,22.821958541870117,22.93901824951172,60469809.0
|
|
2013-07-18,22.681982040405273,22.914112091064453,22.495431900024414,22.88895606994629,145924920.0
|
|
2013-07-19,22.331296920776367,22.48945426940918,21.80850601196289,22.08247947692871,295475379.0
|
|
2013-07-22,22.682479858398438,22.73154640197754,22.341259002685547,22.46579360961914,116563276.0
|
|
2013-07-23,22.5106258392334,22.739765167236328,22.405269622802734,22.682479858398438,82134711.0
|
|
2013-07-24,22.488208770751953,22.672517776489258,22.433414459228516,22.5968017578125,83451629.0
|
|
2013-07-25,22.109628677368164,22.337522506713867,22.069278717041016,22.263301849365234,120493954.0
|
|
2013-07-26,22.051097869873047,22.166664123535156,21.967660903930664,22.091943740844727,71374530.0
|
|
2013-07-29,21.974384307861328,22.286962509155273,21.940013885498047,22.039888381958008,75959652.0
|
|
2013-07-30,22.18982696533203,22.306638717651367,21.93951416015625,22.053836822509766,70487217.0
|
|
2013-07-31,22.110872268676758,22.329055786132812,22.07176971435547,22.241384506225586,87265872.0
|
|
2013-08-01,22.521085739135742,22.52930450439453,22.291446685791016,22.291446685791016,85856610.0
|
|
2013-08-02,22.57961654663086,22.5903263092041,22.436403274536133,22.501657485961914,68812965.0
|
|
2013-08-05,22.540512084960938,22.553464889526367,22.396053314208984,22.55022621154785,52584363.0
|
|
2013-08-06,22.330549240112305,22.65782356262207,22.309627532958984,22.532791137695312,60469809.0
|
|
2013-08-07,22.183101654052734,22.37737464904785,22.14424705505371,22.292442321777344,55374783.0
|
|
2013-08-08,22.233165740966797,22.312368392944336,22.049602508544922,22.30364990234375,59743096.0
|
|
2013-08-09,22.177125930786133,22.304397583007812,22.166912078857422,22.18086051940918,53146462.0
|
|
2013-08-12,22.055082321166992,22.092193603515625,21.958942413330078,22.089702606201172,55286453.0
|
|
2013-08-13,21.9489803314209,22.129552841186523,21.823200225830078,22.08795928955078,57004870.0
|
|
2013-08-14,21.664047241210938,21.923574447631836,21.598045349121094,21.877248764038086,83600184.0
|
|
2013-08-15,21.411245346069336,21.542253494262695,21.36989974975586,21.530298233032227,75048249.0
|
|
2013-08-16,21.34275245666504,21.480485916137695,21.33353614807129,21.45159339904785,67255147.0
|
|
2013-08-19,21.560436248779297,21.71859359741211,21.356201171875,21.3626766204834,72707508.0
|
|
2013-08-20,21.55470848083496,21.721332550048828,21.507883071899414,21.627683639526367,49504863.0
|
|
2013-08-21,21.6520938873291,21.840885162353516,21.581607818603516,21.684968948364258,70555472.0
|
|
2013-08-22,21.761184692382812,21.787086486816406,21.675006866455078,21.73602867126465,34926424.0
|
|
2013-08-23,21.674009323120117,21.868032455444336,21.662553787231445,21.863798141479492,43245489.0
|
|
2013-08-26,21.578866958618164,21.790822982788086,21.570398330688477,21.668779373168945,42257801.0
|
|
2013-08-27,21.17438316345215,21.512615203857422,21.118343353271484,21.410249710083008,69623993.0
|
|
2013-08-28,21.134532928466797,21.305391311645508,21.11510467529297,21.1768741607666,53395392.0
|
|
2013-08-29,21.305889129638672,21.42917823791504,21.135528564453125,21.147483825683594,59361671.0
|
|
2013-08-30,21.09343719482422,21.37089729309082,21.060062408447266,21.314109802246094,74743109.0
|
|
2013-09-03,21.42917823791504,21.57388687133789,21.269027709960938,21.279239654541016,82210996.0
|
|
2013-09-04,21.70937728881836,21.755952835083008,21.299415588378906,21.428430557250977,81954037.0
|
|
2013-09-05,21.90688705444336,21.914857864379883,21.708879470825195,21.755952835083008,51845604.0
|
|
2013-09-06,21.907386779785156,22.011993408203125,21.761930465698242,21.978618621826172,62698130.0
|
|
2013-09-09,22.118345260620117,22.160686492919922,21.978120803833008,22.0107479095459,49569103.0
|
|
2013-09-10,22.133787155151367,22.216726303100586,22.017473220825195,22.16741180419922,51697050.0
|
|
2013-09-11,22.32108497619629,22.340511322021484,22.069278717041016,22.13054847717285,64665477.0
|
|
2013-09-12,22.243127822875977,22.36367416381836,22.16716194152832,22.351221084594727,43984248.0
|
|
2013-09-13,22.143749237060547,22.30838394165039,22.038394927978516,22.278993606567383,53214717.0
|
|
2013-09-16,22.111122131347656,22.341259002685547,22.039142608642578,22.321334838867188,53660381.0
|
|
2013-09-17,22.070026397705078,22.126813888549805,21.942752838134766,22.102405548095703,50564822.0
|
|
2013-09-18,22.498668670654297,22.51485824584961,21.99431037902832,22.076004028320312,77678069.0
|
|
2013-09-19,22.375879287719727,22.565170288085938,22.301408767700195,22.565170288085938,64155573.0
|
|
2013-09-20,22.493438720703125,22.518844604492188,22.306888580322266,22.375879287719727,174463490.0
|
|
2013-09-23,22.079740524291992,22.455581665039062,22.047361373901367,22.32008934020996,71362485.0
|
|
2013-09-24,22.088207244873047,22.169403076171875,21.952716827392578,22.079740524291992,59694916.0
|
|
2013-09-25,21.848854064941406,22.080984115600586,21.808256149291992,22.080984115600586,66207234.0
|
|
2013-09-26,21.87226676940918,21.986339569091797,21.793312072753906,21.875505447387695,50584897.0
|
|
2013-09-27,21.82793426513672,21.856077194213867,21.70140838623047,21.788829803466797,50540732.0
|
|
2013-09-30,21.815977096557617,21.93876838684082,21.62668800354004,21.64586639404297,69154239.0
|
|
2013-10-01,22.092193603515625,22.10887908935547,21.919092178344727,21.924072265625,67644602.0
|
|
2013-10-02,22.116851806640625,22.150972366333008,21.863550186157227,21.985841751098633,60036190.0
|
|
2013-10-03,21.82046127319336,22.26902961730957,21.721084594726562,22.11709976196289,84997401.0
|
|
2013-10-04,21.727310180664062,21.8558292388916,21.668779373168945,21.793312072753906,54523605.0
|
|
2013-10-07,21.56267738342285,21.768157958984375,21.522079467773438,21.605268478393555,51937949.0
|
|
2013-10-08,21.262054443359375,21.568655014038086,21.211244583129883,21.552217483520508,78039419.0
|
|
2013-10-09,21.316600799560547,21.485715866088867,20.995803833007812,21.32706069946289,106449509.0
|
|
2013-10-10,21.62494468688965,21.639638900756836,21.424943923950195,21.51535415649414,90550137.0
|
|
2013-10-11,21.71834373474121,21.755455017089844,21.551719665527344,21.569900512695312,56567236.0
|
|
2013-10-14,21.820959091186523,21.824447631835938,21.5539608001709,21.58559226989746,49930453.0
|
|
2013-10-15,21.96790885925293,22.05807113647461,21.768407821655273,21.81224250793457,63914673.0
|
|
2013-10-16,22.366912841796875,22.374385833740234,22.01772117614746,22.064048767089844,80604999.0
|
|
2013-10-17,22.136775970458984,22.338769912719727,22.060562133789062,22.241384506225586,170902191.0
|
|
2013-10-18,25.190828323364258,25.29170036315918,24.259071350097656,24.32332992553711,464390148.0
|
|
2013-10-21,24.98883628845215,25.37986946105957,24.895435333251953,25.192073822021484,145675990.0
|
|
2013-10-22,25.080989837646484,25.230430603027344,24.801786422729492,25.031177520751953,88675135.0
|
|
2013-10-23,25.688961029052734,25.77215003967285,24.922334671020508,24.931549072265625,106927293.0
|
|
2013-10-24,25.54300880432129,25.91710662841797,25.524328231811523,25.70041847229004,83997668.0
|
|
2013-10-25,25.28522491455078,25.624452590942383,25.17414093017578,25.624452590942383,81524432.0
|
|
2013-10-28,25.280242919921875,25.490205764770508,25.230180740356445,25.28522491455078,46521724.0
|
|
2013-10-29,25.809261322021484,25.82669448852539,25.242883682250977,25.382360458374023,64440637.0
|
|
2013-10-30,25.664304733276367,25.840892791748047,25.554216384887695,25.838899612426758,53162522.0
|
|
2013-10-31,25.668289184570312,25.940767288208008,25.5036563873291,25.627193450927734,65845885.0
|
|
2013-11-01,25.58011817932129,25.80328369140625,25.531801223754883,25.69842529296875,51524405.0
|
|
2013-11-04,25.556955337524414,25.712871551513672,25.455337524414062,25.69120216369629,45722740.0
|
|
2013-11-05,25.44263458251953,25.69493865966797,25.340518951416016,25.413494110107422,47433127.0
|
|
2013-11-06,25.473270416259766,25.57912254333496,25.289459228515625,25.544254302978516,36652871.0
|
|
2013-11-07,25.104652404785156,25.502660751342773,25.09693145751953,25.469783782958984,67435822.0
|
|
2013-11-08,25.305896759033203,25.367416381835938,25.118349075317383,25.124576568603516,51825529.0
|
|
2013-11-11,25.1704044342041,25.303407669067383,25.105897903442383,25.143505096435547,44670812.0
|
|
2013-11-12,25.200044631958008,25.344003677368164,25.031177520751953,25.098424911499023,48906630.0
|
|
2013-11-13,25.715362548828125,25.72482681274414,25.06853675842285,25.074764251708984,63412799.0
|
|
2013-11-14,25.78410530090332,25.896682739257812,25.662559509277344,25.751476287841797,46842923.0
|
|
2013-11-15,25.742511749267578,25.85309600830078,25.661563873291016,25.77513885498047,51243355.0
|
|
2013-11-18,25.692447662353516,26.120594024658203,25.63491439819336,25.797056198120117,70651832.0
|
|
2013-11-19,25.534290313720703,25.77215003967285,25.480741500854492,25.696683883666992,45433661.0
|
|
2013-11-20,25.462310791015625,25.737529754638672,25.413742065429688,25.652597427368164,38692487.0
|
|
2013-11-21,25.755212783813477,25.860816955566406,25.554216384887695,25.57912254333496,43835693.0
|
|
2013-11-22,25.700916290283203,25.80751609802246,25.634416580200195,25.739023208618164,50356042.0
|
|
2013-11-25,26.05060577392578,26.231428146362305,25.778873443603516,25.83217430114746,64761837.0
|
|
2013-11-26,26.361440658569336,26.43840217590332,25.97613525390625,26.117107391357422,91794785.0
|
|
2013-11-27,26.47850227355957,26.600296020507812,26.401042938232422,26.451602935791016,45112461.0
|
|
2013-11-29,26.390830993652344,26.5659236907959,26.387344360351562,26.45484161376953,47890836.0
|
|
2013-12-02,26.26355743408203,26.559200286865234,26.1709041595459,26.48846435546875,55133884.0
|
|
2013-12-03,26.233171463012695,26.48672103881836,26.127567291259766,26.175636291503906,67295297.0
|
|
2013-12-04,26.355712890625,26.500171661376953,26.151975631713867,26.186098098754883,47842656.0
|
|
2013-12-05,26.33479118347168,26.392574310302734,26.17912483215332,26.3313045501709,45517975.0
|
|
2013-12-06,26.64687156677246,26.650108337402344,26.403034210205078,26.644878387451172,57366220.0
|
|
2013-12-09,26.852848052978516,26.956710815429688,26.600793838500977,26.674766540527344,59526286.0
|
|
2013-12-10,27.015239715576172,27.20577621459961,26.790830612182617,26.803285598754883,74433955.0
|
|
2013-12-11,26.83167839050293,27.18111801147461,26.77887535095215,27.083484649658203,68728650.0
|
|
2013-12-12,26.649112701416016,26.972400665283203,26.625202178955078,26.888465881347656,64099363.0
|
|
2013-12-13,26.420719146728516,26.806772232055664,26.34848976135254,26.784605026245117,86820208.0
|
|
2013-12-16,26.72433090209961,26.76692008972168,26.45110511779785,26.500669479370117,64320188.0
|
|
2013-12-17,26.646621704101562,26.91810417175293,26.609760284423828,26.720346450805664,61658247.0
|
|
2013-12-18,27.01748275756836,27.022462844848633,26.377132415771484,26.696186065673828,88743390.0
|
|
2013-12-19,27.054094314575195,27.197805404663086,26.87626075744629,26.918352127075195,66877738.0
|
|
2013-12-20,27.412750244140625,27.426448822021484,27.09842872619629,27.105899810791016,130953011.0
|
|
2013-12-23,27.77339744567871,27.79083251953125,27.524829864501953,27.592575073242188,69122119.0
|
|
2013-12-24,27.692203521728516,27.776884078979492,27.59905242919922,27.770160675048828,29478078.0
|
|
2013-12-26,27.832178115844727,27.870534896850586,27.613746643066406,27.74625015258789,53712576.0
|
|
2013-12-27,27.8555908203125,27.902414321899414,27.719600677490234,27.89544105529785,63023345.0
|
|
2013-12-30,27.632925033569336,27.907894134521484,27.621965408325195,27.90390968322754,49629328.0
|
|
2013-12-31,27.913124084472656,27.920347213745117,27.553224563598633,27.702165603637695,54519590.0
|
|
2014-01-02,27.724082946777344,27.839401245117188,27.603036880493164,27.782365798950195,73129082.0
|
|
2014-01-03,27.521841049194336,27.81897735595703,27.520097732543945,27.77090835571289,66917888.0
|
|
2014-01-06,27.828691482543945,27.867046356201172,27.557706832885742,27.721343994140625,71037271.0
|
|
2014-01-07,28.36517906188965,28.385852813720703,27.924333572387695,28.019973754882812,102486711.0
|
|
2014-01-08,28.424209594726562,28.575891494750977,28.226449966430664,28.543014526367188,90036218.0
|
|
2014-01-09,28.150484085083008,28.498680114746094,28.03392219543457,28.4792537689209,83692529.0
|
|
2014-01-10,28.148990631103516,28.37066078186035,27.951480865478516,28.37066078186035,86061375.0
|
|
2014-01-13,27.969663619995117,28.5656795501709,27.824954986572266,28.05658721923828,97118665.0
|
|
2014-01-14,28.627695083618164,28.66754722595215,28.096935272216797,28.34251594543457,99676216.0
|
|
2014-01-15,28.60826873779297,28.767173767089844,28.48797035217285,28.717111587524414,78300393.0
|
|
2014-01-16,28.79755973815918,28.840150833129883,28.59282684326172,28.620223999023438,67608467.0
|
|
2014-01-17,28.655841827392578,28.907398223876953,28.49818229675293,28.813251495361328,108457005.0
|
|
2014-01-21,28.983861923217773,28.9913330078125,28.675018310546875,28.91486930847168,79492846.0
|
|
2014-01-22,29.016738891601562,29.088220596313477,28.863313674926758,29.056339263916016,63091600.0
|
|
2014-01-23,28.894197463989258,28.953723907470703,28.751482009887695,28.891706466674805,78256228.0
|
|
2014-01-24,27.990833282470703,28.73105812072754,27.97016143798828,28.667795181274414,156283602.0
|
|
2014-01-27,27.427942276000977,28.057334899902344,26.955713272094727,28.047372817993164,174796734.0
|
|
2014-01-28,27.970409393310547,28.038654327392578,27.644880294799805,27.65434455871582,88739375.0
|
|
2014-01-29,27.56966209411621,27.939027786254883,27.382862091064453,27.873523712158203,95552818.0
|
|
2014-01-30,28.27875328063965,28.70465850830078,28.076013565063477,28.51810646057129,204419353.0
|
|
2014-01-31,29.413999557495117,29.5527286529541,28.670785903930664,29.174396514892578,223486554.0
|
|
2014-02-03,28.229936599731445,29.43267822265625,28.194570541381836,29.36991310119629,183449044.0
|
|
2014-02-04,28.347745895385742,28.767173767089844,28.319103240966797,28.3435115814209,112897588.0
|
|
2014-02-05,28.47327423095703,28.66181755065918,28.095191955566406,28.477758407592773,96139007.0
|
|
2014-02-06,28.890710830688477,28.895692825317383,28.581619262695312,28.670785903930664,78155853.0
|
|
2014-02-07,29.326078414916992,29.337535858154297,28.905654907226562,29.081743240356445,105843245.0
|
|
2014-02-10,29.2137508392334,29.449615478515625,29.116365432739258,29.185604095458984,78099643.0
|
|
2014-02-11,29.643388748168945,29.685482025146484,29.195817947387695,29.394073486328125,82339476.0
|
|
2014-02-12,29.55646514892578,29.638906478881836,29.424211502075195,29.613998413085938,69238554.0
|
|
2014-02-13,29.885482788085938,29.885482788085938,29.381370544433594,29.408519744873047,73731331.0
|
|
2014-02-14,29.95771026611328,29.997312545776367,29.70864486694336,29.77863121032715,87795852.0
|
|
2014-02-18,30.15895652770996,30.208520889282227,29.88797378540039,29.923091888427734,84672187.0
|
|
2014-02-19,29.94625473022461,30.117612838745117,29.825706481933594,30.019977569580078,84459392.0
|
|
2014-02-20,29.990339279174805,30.059579849243164,29.893451690673828,29.96617889404297,68287001.0
|
|
2014-02-21,29.98236846923828,30.133800506591797,29.958707809448242,30.08249282836914,74771214.0
|
|
2014-02-24,30.199554443359375,30.390090942382812,30.014995574951172,30.021472930908203,67223027.0
|
|
2014-02-25,30.386104583740234,30.498184204101562,30.147499084472656,30.284984588623047,57763704.0
|
|
2014-02-26,30.39034080505371,30.607276916503906,30.230688095092773,30.48573112487793,79585191.0
|
|
2014-02-27,30.36642837524414,30.4914608001709,30.311634063720703,30.346006393432617,50588912.0
|
|
2014-02-28,30.277761459350586,30.490463256835938,30.042892456054688,30.394573211669922,92890878.0
|
|
2014-03-03,29.954971313476562,30.083240509033203,29.69220542907715,30.05609130859375,84507572.0
|
|
2014-03-04,30.25933074951172,30.286479949951172,30.12458610534668,30.261571884155273,58928052.0
|
|
2014-03-05,30.3427677154541,30.462818145751953,30.172157287597656,30.2628173828125,49597208.0
|
|
2014-03-06,30.376392364501953,30.539281845092773,30.35123634338379,30.44289207458496,50914126.0
|
|
2014-03-07,30.2563419342041,30.560203552246094,30.17290496826172,30.555471420288086,60831159.0
|
|
2014-03-10,30.1761417388916,30.32732582092285,29.98984146118164,30.278757095336914,48766105.0
|
|
2014-03-11,29.887723922729492,30.24463653564453,29.804285049438477,30.23093605041504,68776830.0
|
|
2014-03-12,30.069791793823242,30.0834903717041,29.494199752807617,29.798309326171875,78866507.0
|
|
2014-03-13,29.615493774414062,30.149492263793945,29.508394241333008,30.085979461669922,94175675.0
|
|
2014-03-14,29.210512161254883,29.66057586669922,29.203786849975586,29.439403533935547,92099924.0
|
|
2014-03-17,29.69120979309082,29.81499671936035,29.34276580810547,29.37116050720215,86808163.0
|
|
2014-03-18,30.168420791625977,30.175146102905273,29.715120315551758,29.755220413208008,72872123.0
|
|
2014-03-19,29.869293212890625,30.186603546142578,29.748743057250977,30.18187141418457,64757822.0
|
|
2014-03-20,29.817237854003906,30.1273250579834,29.77240562438965,29.88672637939453,67640587.0
|
|
2014-03-21,29.46555519104004,30.127824783325195,29.45086097717285,30.045133590698242,128821050.0
|
|
2014-03-24,28.840150833129883,29.511882781982422,28.541767120361328,29.494199752807617,121939352.0
|
|
2014-03-25,28.859825134277344,29.13678741455078,28.567920684814453,29.041147232055664,96769361.0
|
|
2014-03-26,28.193574905395508,29.17987632751465,28.181867599487305,28.941768646240234,103586819.0
|
|
2014-03-27,27.846546173095703,28.322240829467773,27.5703067779541,28.322240829467773,262719.0
|
|
2014-03-28,27.92283821105957,28.243955612182617,27.857019424438477,27.983171463012695,824257.0
|
|
2014-03-31,27.77225112915039,28.27237892150879,27.7702579498291,28.26689338684082,216593.0
|
|
2014-04-01,28.28035545349121,28.344680786132812,27.859012603759766,27.859012603759766,158434.0
|
|
2014-04-02,28.27237892150879,30.15869903564453,28.03253746032715,29.917362213134766,2942055.0
|
|
2014-04-03,28.40900230407715,29.283601760864258,28.129270553588867,28.414487838745117,101983228.0
|
|
2014-04-04,27.082645416259766,28.809404373168945,27.075664520263672,28.653831481933594,127386783.0
|
|
2014-04-07,26.83382797241211,27.348913192749023,26.28533363342285,26.96297264099121,88033033.0
|
|
2014-04-08,27.669034957885742,27.674020767211914,27.0063533782959,27.05571937561035,63024560.0
|
|
2014-04-09,28.129770278930664,28.19110107421875,27.571802139282227,27.904388427734375,66616395.0
|
|
2014-04-10,26.97344398498535,28.172651290893555,26.92108726501465,28.172651290893555,80737057.0
|
|
2014-04-11,26.457361221313477,26.92607307434082,26.254417419433594,26.554594039916992,78496923.0
|
|
2014-04-14,26.553098678588867,27.130512237548828,26.40550422668457,26.83881378173828,51501009.0
|
|
2014-04-15,26.74856185913086,26.848787307739258,25.852022171020508,26.76750946044922,77101101.0
|
|
2014-04-16,27.750810623168945,27.773746490478516,26.92607307434082,27.075664520263672,97865955.0
|
|
2014-04-17,26.73160743713379,27.3997745513916,26.484785079956055,27.365367889404297,136190888.0
|
|
2014-04-21,26.358631134033203,26.761526107788086,26.208045959472656,26.73160743713379,51334553.0
|
|
2014-04-22,26.667285919189453,26.787954330444336,26.30328369140625,26.359630584716797,47307527.0
|
|
2014-04-23,26.27486228942871,26.62041473388672,26.24045753479004,26.616424560546875,41046384.0
|
|
2014-04-24,26.186105728149414,26.50971794128418,26.034521102905273,26.43093490600586,37663121.0
|
|
2014-04-25,25.73833465576172,26.163169860839844,25.700439453125,26.05396842956543,42007014.0
|
|
2014-04-28,25.78670310974121,25.8590030670166,25.0711669921875,25.788198471069336,66710653.0
|
|
2014-04-29,26.31275749206543,26.400516510009766,25.745315551757812,25.77423667907715,53981801.0
|
|
2014-04-30,26.260900497436523,26.327716827392578,26.054466247558594,26.307771682739258,35023895.0
|
|
2014-05-01,26.49475860595703,26.57354164123535,26.12228012084961,26.28333854675293,38110345.0
|
|
2014-05-02,26.32422637939453,26.626895904541016,26.20854377746582,26.61492919921875,33770463.0
|
|
2014-05-05,26.3182430267334,26.372594833374023,25.994632720947266,26.169153213500977,20482080.0
|
|
2014-05-06,25.686477661132812,26.26837921142578,25.6824893951416,26.18959617614746,33780490.0
|
|
2014-05-07,25.428186416625977,25.763267517089844,25.096099853515625,25.718889236450195,64486563.0
|
|
2014-05-08,25.480045318603516,25.790691375732422,25.25316619873047,25.353391647338867,40426688.0
|
|
2014-05-09,25.86548614501953,25.923826217651367,25.140975952148438,25.467578887939453,48789585.0
|
|
2014-05-12,26.42345428466797,26.43691635131836,25.87944793701172,26.103832244873047,38250730.0
|
|
2014-05-13,26.581520080566406,26.730112075805664,26.403011322021484,26.47182273864746,33068541.0
|
|
2014-05-14,26.26040267944336,26.5770320892334,26.192588806152344,26.5770320892334,23835261.0
|
|
2014-05-15,25.927814483642578,26.22150993347168,25.8001651763916,26.213031768798828,34087331.0
|
|
2014-05-16,25.96022605895996,26.018566131591797,25.70143699645996,25.99812126159668,29705333.0
|
|
2014-05-19,26.3705997467041,26.416473388671875,25.808292388916016,25.913854598999023,25555972.0
|
|
2014-05-20,26.41597557067871,26.73809051513672,26.242950439453125,26.414478302001953,35695734.0
|
|
2014-05-21,26.873220443725586,26.88533592224121,26.522682189941406,26.572046279907227,23925508.0
|
|
2014-05-22,27.178382873535156,27.305034637451172,26.964967727661133,26.982419967651367,32316482.0
|
|
2014-05-23,27.559335708618164,27.6062068939209,27.110567092895508,27.2880802154541,38643806.0
|
|
2014-05-27,28.220022201538086,28.222515106201172,27.64160919189453,27.72388458251953,42083223.0
|
|
2014-05-28,28.00710678100586,28.31426239013672,27.97319984436035,28.15121078491211,33040464.0
|
|
2014-05-29,27.927326202392578,28.12278938293457,27.859012603759766,28.090377807617188,27082150.0
|
|
2014-05-30,27.9178524017334,27.990652084350586,27.719396591186523,27.963226318359375,35422988.0
|
|
2014-06-02,27.62066650390625,27.968212127685547,27.211790084838867,27.958240509033203,28700582.0
|
|
2014-06-03,27.17239761352539,27.541385650634766,27.053224563598633,27.474069595336914,37332215.0
|
|
2014-06-04,27.158437728881836,27.355396270751953,26.863746643066406,27.000869750976562,36329469.0
|
|
2014-06-05,27.619171142578125,27.671527862548828,27.147964477539062,27.245197296142578,33782496.0
|
|
2014-06-06,27.740339279174805,27.826602935791016,27.37135124206543,27.826602935791016,34735104.0
|
|
2014-06-09,28.02904510498047,28.06793975830078,27.725879669189453,27.781227111816406,29350361.0
|
|
2014-06-10,27.950761795043945,28.10284423828125,27.81862449645996,27.948766708374023,27034019.0
|
|
2014-06-11,27.865495681762695,27.9173526763916,27.675018310546875,27.823610305786133,22002242.0
|
|
2014-06-12,27.492021560668945,27.82311248779297,27.347915649414062,27.788705825805664,29169867.0
|
|
2014-06-13,27.51246452331543,27.539390563964844,27.20331382751465,27.537395477294922,24410836.0
|
|
2014-06-16,27.139488220214844,27.405757904052734,27.00186538696289,27.387807846069336,34051232.0
|
|
2014-06-17,27.076162338256836,27.19134521484375,26.89266586303711,27.135498046875,28891103.0
|
|
2014-06-18,27.592744827270508,27.602218627929688,27.125526428222656,27.16840934753418,34835379.0
|
|
2014-06-19,27.669034957885742,27.674020767211914,27.35040855407715,27.636125564575195,49136535.0
|
|
2014-06-20,27.74183464050293,27.80266761779785,27.444252014160156,27.766267776489258,90166875.0
|
|
2014-06-23,28.17015838623047,28.172651290893555,27.63662338256836,27.681499481201172,30736155.0
|
|
2014-06-24,28.153703689575195,28.553905487060547,27.973697662353516,28.182125091552734,44142862.0
|
|
2014-06-25,28.853282928466797,28.918603897094727,28.183622360229492,28.18561553955078,39387843.0
|
|
2014-06-26,28.721145629882812,29.042762756347656,28.51421356201172,28.970462799072266,34839390.0
|
|
2014-06-27,28.782976150512695,28.91411590576172,28.611446380615234,28.779985427856445,44738493.0
|
|
2014-06-30,28.685245513916016,28.89915657043457,28.658817291259766,28.853782653808594,26275943.0
|
|
2014-07-01,29.053733825683594,29.139995574951172,28.753557205200195,28.836828231811523,28959290.0
|
|
2014-07-02,29.037029266357422,29.19185447692871,28.940044403076172,29.0876407623291,21127848.0
|
|
2014-07-03,29.156450271606445,29.170412063598633,28.966472625732422,29.0876407623291,14283107.0
|
|
2014-07-07,29.03278923034668,29.24121856689453,28.90015411376953,29.108083724975586,21292298.0
|
|
2014-07-08,28.476318359375,28.897062301635742,28.229246139526367,28.803918838500977,38190565.0
|
|
2014-07-09,28.725135803222656,28.757047653198242,28.390853881835938,28.500751495361328,22335153.0
|
|
2014-07-10,28.476816177368164,28.750564575195312,28.17315101623535,28.218027114868164,27134293.0
|
|
2014-07-11,28.879711151123047,28.962982177734375,28.492773056030273,28.5172061920166,32434806.0
|
|
2014-07-14,29.16343116760254,29.18038558959961,28.822368621826172,29.050243377685547,37081529.0
|
|
2014-07-15,29.15894317626953,29.210054397583008,28.749069213867188,29.20681381225586,32460877.0
|
|
2014-07-16,29.053234100341797,29.339448928833008,29.030296325683594,29.319503784179688,27942506.0
|
|
2014-07-17,28.60795783996582,28.96996307373047,28.352657318115234,28.89716339111328,60331186.0
|
|
2014-07-18,29.672534942626953,29.758298873901367,29.02032470703125,29.568819046020508,80283816.0
|
|
2014-07-21,29.39280128479004,29.638626098632812,29.18153190612793,29.50649070739746,41242922.0
|
|
2014-07-22,29.655580520629883,29.900407791137695,29.449146270751953,29.45513153076172,33983045.0
|
|
2014-07-23,29.717411041259766,29.81065559387207,29.543886184692383,29.58028793334961,24663528.0
|
|
2014-07-24,29.586271286010742,29.892929077148438,29.50748634338379,29.740846633911133,20702684.0
|
|
2014-07-25,29.370363235473633,29.511974334716797,29.271135330200195,29.43917465209961,18649061.0
|
|
2014-07-28,29.449146270751953,29.543886184692383,29.1575984954834,29.322994232177734,19736037.0
|
|
2014-07-29,29.20033073425293,29.40427017211914,29.095867156982422,29.356901168823242,26997920.0
|
|
2014-07-30,29.29058265686035,29.394298553466797,29.12005043029785,29.247201919555664,20329662.0
|
|
2014-07-31,28.501747131347656,29.102598190307617,28.421966552734375,28.950515747070312,42055146.0
|
|
2014-08-01,28.22600555419922,28.719152450561523,28.065446853637695,28.441913604736328,39105069.0
|
|
2014-08-04,28.579036712646484,28.68873405456543,28.127775192260742,28.374099731445312,28546159.0
|
|
2014-08-05,28.1761417388916,28.52069664001465,28.053478240966797,28.424461364746094,31024946.0
|
|
2014-08-06,28.24116325378418,28.456872940063477,27.923336029052734,28.01209259033203,26687069.0
|
|
2014-08-07,28.09087562561035,28.41648292541504,27.978185653686523,28.322240829467773,22218835.0
|
|
2014-08-08,28.36063575744629,28.434432983398438,27.94078826904297,28.100849151611328,29895854.0
|
|
2014-08-11,28.31625747680664,28.446399688720703,28.222515106201172,28.42146873474121,24294518.0
|
|
2014-08-12,28.059463500976562,28.217529296875,27.96721649169922,28.148717880249023,30840441.0
|
|
2014-08-13,28.66031265258789,28.671283721923828,28.21004867553711,28.2878360748291,28784812.0
|
|
2014-08-14,28.653831481933594,28.815885543823242,28.46584701538086,28.730121612548828,19709966.0
|
|
2014-08-15,28.595491409301758,28.88968276977539,28.447895050048828,28.81389045715332,30383189.0
|
|
2014-08-18,29.028303146362305,29.14548110961914,28.721145629882812,28.72663116455078,25682318.0
|
|
2014-08-19,29.262659072875977,29.28659439086914,29.12005043029785,29.16991424560547,19573592.0
|
|
2014-08-20,29.14448356628418,29.254680633544922,29.04874610900879,29.213794708251953,20734771.0
|
|
2014-08-21,29.08863639831543,29.144981384277344,28.977441787719727,29.11107635498047,18296094.0
|
|
2014-08-22,29.048248291015625,29.181682586669922,28.952510833740234,29.099607467651367,15781209.0
|
|
2014-08-25,28.930570602416992,29.16991424560547,28.87073516845703,29.15595245361328,27228551.0
|
|
2014-08-26,28.81389045715332,29.010351181030273,28.75006675720215,28.98342514038086,32793789.0
|
|
2014-08-27,28.471830368041992,28.845304489135742,28.42710304260254,28.78447151184082,34067276.0
|
|
2014-08-28,28.382076263427734,28.584022521972656,28.27736473083496,28.400028228759766,25858801.0
|
|
2014-08-29,28.501747131347656,28.5236873626709,28.275819778442383,28.488285064697266,21675347.0
|
|
2014-09-02,28.787464141845703,28.812395095825195,28.481304168701172,28.51421356201172,31568434.0
|
|
2014-09-03,28.817880630493164,29.06968879699707,28.671283721923828,28.920597076416016,24302540.0
|
|
2014-09-04,29.01932716369629,29.219776153564453,28.881704330444336,28.920597076416016,29163850.0
|
|
2014-09-05,29.223766326904297,29.247201919555664,29.017831802368164,29.119054794311523,32647388.0
|
|
2014-09-08,29.4052677154541,29.50748634338379,29.2347354888916,29.24969482421875,28620362.0
|
|
2014-09-09,28.97096061706543,29.369365692138672,28.920597076416016,29.3643798828125,25744488.0
|
|
2014-09-10,29.07517433166504,29.09511947631836,28.768016815185547,28.995393753051758,19547521.0
|
|
2014-09-11,28.987913131713867,29.01085090637207,28.73410987854004,28.938549041748047,24420864.0
|
|
2014-09-12,28.702198028564453,29.00237464904785,28.644357681274414,28.970462799072266,32033708.0
|
|
2014-09-15,28.5765438079834,28.668790817260742,28.332712173461914,28.568565368652344,31951483.0
|
|
2014-09-16,28.91810417175293,28.995393753051758,28.554603576660156,28.559589385986328,29607064.0
|
|
2014-09-17,29.158445358276367,29.295568466186523,28.859516143798828,28.921096801757812,33856699.0
|
|
2014-09-18,29.382829666137695,29.396291732788086,29.16991424560547,29.26963996887207,28891103.0
|
|
2014-09-19,29.722396850585938,29.742341995239258,29.394298553466797,29.4940242767334,74732617.0
|
|
2014-09-22,29.288089752197266,29.616138458251953,29.093124389648438,29.60970687866211,33790518.0
|
|
2014-09-23,28.976943969726562,29.262161254882812,28.970462799072266,29.262161254882812,29428575.0
|
|
2014-09-24,29.31900405883789,29.400779724121094,28.9465274810791,28.993398666381836,34562632.0
|
|
2014-09-25,28.674274444580078,29.318506240844727,28.630395889282227,29.29706573486328,38519466.0
|
|
2014-09-26,28.7759952545166,28.883201599121094,28.654329299926758,28.724138259887695,28873054.0
|
|
2014-09-29,28.739097595214844,28.830345153808594,28.48030662536621,28.509227752685547,25648224.0
|
|
2014-09-30,28.788959503173828,28.913118362426758,28.564077377319336,28.767518997192383,32434806.0
|
|
2014-10-01,28.335704803466797,28.799930572509766,28.272876739501953,28.72164535522461,28909153.0
|
|
2014-10-02,28.42595672607422,28.5172061920166,28.088882446289062,28.2878360748291,23568530.0
|
|
2014-10-03,28.685245513916016,28.782228469848633,28.5466251373291,28.574050903320312,22834521.0
|
|
2014-10-06,28.788461685180664,28.970462799072266,28.643360137939453,28.860763549804688,24292512.0
|
|
2014-10-07,28.10982322692871,28.68474578857422,28.10982322692871,28.64136505126953,38226664.0
|
|
2014-10-08,28.5466251373291,28.615436553955078,27.798179626464844,28.201074600219727,39817018.0
|
|
2014-10-09,27.96721649169922,28.49626350402832,27.87646484375,28.480806350708008,50496258.0
|
|
2014-10-10,27.149959564208984,28.179134368896484,27.128019332885742,27.809648513793945,61638766.0
|
|
2014-10-13,26.58750343322754,27.3997745513916,26.582019805908203,27.174890518188477,51633371.0
|
|
2014-10-14,26.82335662841797,27.284589767456055,26.585508346557617,26.871225357055664,44451708.0
|
|
2014-10-15,26.428939819335938,26.567060470581055,25.844045639038086,26.47780418395996,74387672.0
|
|
2014-10-16,26.15369415283203,26.39902114868164,25.67949676513672,25.878948211669922,74171079.0
|
|
2014-10-17,25.488521575927734,26.476308822631836,25.356882095336914,26.290319442749023,110787334.0
|
|
2014-10-20,25.9706974029541,26.016572952270508,25.33544158935547,25.40275764465332,52150788.0
|
|
2014-10-21,26.25491714477539,26.267383575439453,25.88443374633789,26.18760108947754,46725935.0
|
|
2014-10-22,26.562572479248047,26.916101455688477,26.36760711669922,26.421958923339844,58385859.0
|
|
2014-10-23,27.124530792236328,27.28608512878418,26.71914291381836,26.892168045043945,46976621.0
|
|
2014-10-24,26.91510581970215,27.16940689086914,26.716150283813477,27.143478393554688,39462046.0
|
|
2014-10-27,26.96446990966797,27.145971298217773,26.77798080444336,26.77798080444336,23706909.0
|
|
2014-10-28,27.369855880737305,27.373844146728516,27.006853103637695,27.075664520263672,25419598.0
|
|
2014-10-29,27.39129638671875,27.63363265991211,27.274118423461914,27.424705505371094,35410955.0
|
|
2014-10-30,27.440162658691406,27.564321517944336,27.101093292236328,27.37234878540039,29113713.0
|
|
2014-10-31,27.87746238708496,27.90189552307129,27.66155433654785,27.89092445373535,40701440.0
|
|
2014-11-03,27.68499183654785,27.81862449645996,27.585763931274414,27.69895362854004,27645693.0
|
|
2014-11-04,27.629642486572266,27.69895362854004,27.389801025390625,27.574295043945312,24884132.0
|
|
2014-11-05,27.221263885498047,27.763774871826172,27.128019332885742,27.763774871826172,40645286.0
|
|
2014-11-06,27.027795791625977,27.26938247680664,26.974441528320312,27.200321197509766,26665008.0
|
|
2014-11-07,26.976436614990234,27.2357234954834,26.859756469726562,27.2357234954834,32675465.0
|
|
2014-11-10,27.299549102783203,27.40426254272461,26.9769344329834,26.99887466430664,22692131.0
|
|
2014-11-11,27.439165115356445,27.521440505981445,27.240211486816406,27.34941291809082,19310873.0
|
|
2014-11-12,27.290573120117188,27.447641372680664,27.183866500854492,27.44415283203125,22593862.0
|
|
2014-11-13,27.194337844848633,27.41473388671875,27.099597930908203,27.41473388671875,26787343.0
|
|
2014-11-14,27.145471572875977,27.259159088134766,27.033279418945312,27.259159088134766,25790614.0
|
|
2014-11-17,26.752052307128906,27.115055084228516,26.62993812561035,27.104583740234375,34520517.0
|
|
2014-11-18,26.678255081176758,27.022808074951172,26.635372161865234,26.801416397094727,39253475.0
|
|
2014-11-19,26.77598762512207,26.838314056396484,26.431432723999023,26.676759719848633,27844237.0
|
|
2014-11-20,26.66828155517578,26.68224334716797,26.48129653930664,26.48977279663086,31267610.0
|
|
2014-11-21,26.801416397094727,27.03278160095215,26.754545211791992,27.0063533782959,44485801.0
|
|
2014-11-24,26.889673233032227,27.060705184936523,26.707674026489258,26.808895111083984,34127440.0
|
|
2014-11-25,26.97992706298828,27.124530792236328,26.856365203857422,26.876211166381836,35798014.0
|
|
2014-11-26,26.94452476501465,27.00336265563965,26.778579711914062,26.969953536987305,30459397.0
|
|
2014-11-28,27.017324447631836,27.025800704956055,26.756540298461914,26.956989288330078,22966883.0
|
|
2014-12-01,26.61692237854004,26.996381759643555,26.52018928527832,26.871225357055664,42307838.0
|
|
2014-12-02,26.614429473876953,26.701690673828125,26.417470932006836,26.602462768554688,30533600.0
|
|
2014-12-03,26.493263244628906,26.726423263549805,26.390544891357422,26.49924659729004,25559983.0
|
|
2014-12-04,26.791942596435547,26.793439865112305,26.357135772705078,26.48528480529785,27842232.0
|
|
2014-12-05,26.191091537475586,26.571548461914062,26.142227172851562,26.477306365966797,51312493.0
|
|
2014-12-08,26.276857376098633,26.477306365966797,26.117794036865234,26.28433609008789,46587556.0
|
|
2014-12-09,26.595481872558594,26.636369705200195,25.953744888305664,26.035518646240234,37426473.0
|
|
2014-12-10,26.23098373413086,26.74307632446289,26.206050872802734,26.581022262573242,34245764.0
|
|
2014-12-11,26.34467124938965,26.622907638549805,26.282840728759766,26.317745208740234,32216207.0
|
|
2014-12-12,25.861995697021484,26.352649688720703,25.861995697021484,26.103832244873047,39891221.0
|
|
2014-12-15,25.619661331176758,26.08338737487793,25.593233108520508,26.06543731689453,56268061.0
|
|
2014-12-16,24.70168113708496,25.582263946533203,24.383056640625,25.50796890258789,79285081.0
|
|
2014-12-17,25.17538070678711,25.28059196472168,24.77248764038086,24.78196144104004,57663883.0
|
|
2014-12-18,25.485031127929688,25.623151779174805,25.16590690612793,25.57727813720703,58534266.0
|
|
2014-12-19,25.74681282043457,25.81512451171875,25.276153564453125,25.505474090576172,73804074.0
|
|
2014-12-22,26.171646118164062,26.25092887878418,25.733348846435547,25.733348846435547,54475152.0
|
|
2014-12-23,26.456863403320312,26.65481948852539,26.242450714111328,26.277854919433594,43952341.0
|
|
2014-12-24,26.366111755371094,26.515153884887695,26.278850555419922,26.45287322998047,14118657.0
|
|
2014-12-26,26.62839126586914,26.639362335205078,26.293312072753906,26.366111755371094,20810980.0
|
|
2014-12-29,26.443897247314453,26.700693130493164,26.42799186706543,26.536643981933594,45570772.0
|
|
2014-12-30,26.44838523864746,26.484785079956055,26.28433609008789,26.332204818725586,17525986.0
|
|
2014-12-31,26.247936248779297,26.55708885192871,26.218017578125,26.48977279663086,27364925.0
|
|
2015-01-02,26.16865348815918,26.49077033996582,26.133251190185547,26.37807846069336,28951268.0
|
|
2015-01-05,25.623151779174805,26.14472007751465,25.582763671875,26.091365814208984,41196796.0
|
|
2015-01-06,25.029281616210938,25.738086700439453,24.98390769958496,25.67949676513672,57998800.0
|
|
2015-01-07,24.986400604248047,25.29275894165039,24.914098739624023,25.28059196472168,41301082.0
|
|
2015-01-08,25.065183639526367,25.105073928833008,24.4827823638916,24.83132553100586,67071641.0
|
|
2015-01-09,24.740575790405273,25.176876068115234,24.671764373779297,25.168899536132812,41427428.0
|
|
2015-01-12,24.560070037841797,24.73090171813965,24.31125259399414,24.679243087768555,46535413.0
|
|
2015-01-13,24.741073608398438,25.080141067504883,24.552091598510742,24.873708724975586,47409807.0
|
|
2015-01-14,24.974931716918945,25.092607498168945,24.582508087158203,24.664783477783203,44714427.0
|
|
2015-01-15,25.02080535888672,25.214773178100586,24.819856643676758,25.209287643432617,54316718.0
|
|
2015-01-16,25.334444046020508,25.339929580688477,24.931549072265625,24.932048797607422,45965854.0
|
|
2015-01-20,25.275606155395508,25.554838180541992,25.23152732849121,25.480045318603516,44640224.0
|
|
2015-01-21,25.83108139038086,25.892911911010742,25.24070167541504,25.293058395385742,45374234.0
|
|
2015-01-22,26.64634132385254,26.74307632446289,25.913854598999023,26.002609252929688,53538588.0
|
|
2015-01-23,26.923580169677734,27.034276962280273,26.5770320892334,26.706178665161133,45634948.0
|
|
2015-01-26,26.68722915649414,26.876211166381836,26.41098976135254,26.85277557373047,30874534.0
|
|
2015-01-27,25.86050033569336,26.46234893798828,25.838560104370117,26.425947189331055,38080263.0
|
|
2015-01-28,25.4301815032959,26.077903747558594,25.4301815032959,26.067432403564453,33676205.0
|
|
2015-01-29,25.463090896606445,25.48453140258789,24.99138641357422,25.480045318603516,83727244.0
|
|
2015-01-30,26.65282440185547,26.919591903686523,25.705425262451172,25.722379684448242,112127002.0
|
|
2015-02-02,26.351652145385742,26.5770320892334,25.856510162353516,26.51370620727539,56996054.0
|
|
2015-02-03,26.38954734802246,26.59697723388672,26.091365814208984,26.327716827392578,40773638.0
|
|
2015-02-04,26.066434860229492,26.560678482055664,25.99213981628418,26.38954734802246,33273101.0
|
|
2015-02-05,26.306774139404297,26.352649688720703,26.03302574157715,26.117794036865234,36995292.0
|
|
2015-02-06,26.477306365966797,26.786457061767578,26.24843406677246,26.30976676940918,35270570.0
|
|
2015-02-09,26.31924057006836,26.527170181274414,26.228988647460938,26.327716827392578,25355423.0
|
|
2015-02-10,26.77349281311035,26.811389923095703,26.27386474609375,26.39253807067871,34997823.0
|
|
2015-02-11,26.725126266479492,26.848787307739258,26.59588050842285,26.69171714782715,27555446.0
|
|
2015-02-12,27.072172164916992,27.166414260864258,26.66045379638672,26.788951873779297,32404724.0
|
|
2015-02-13,27.375341415405273,27.420217514038086,27.08214569091797,27.093116760253906,38006060.0
|
|
2015-02-17,27.067686080932617,27.424705505371094,26.980424880981445,27.266639709472656,32336537.0
|
|
2015-02-18,26.911115646362305,27.1998233795166,26.80191421508789,26.99588394165039,29061570.0
|
|
2015-02-19,27.069181442260742,27.081148147583008,26.826847076416016,26.82834243774414,19782163.0
|
|
2015-02-20,26.87371826171875,27.113061904907227,26.71664810180664,27.08214569091797,28887092.0
|
|
2015-02-23,26.522682189941406,26.748512268066406,26.39802360534668,26.729114532470703,29157834.0
|
|
2015-02-24,26.731109619140625,26.766014099121094,26.34018325805664,26.42744255065918,20101036.0
|
|
2015-02-25,27.11904525756836,27.236223220825195,26.69894790649414,26.721635818481445,36519991.0
|
|
2015-02-26,27.697954177856445,27.730865478515625,27.000869750976562,27.086135864257812,46230579.0
|
|
2015-02-27,27.843555450439453,28.158191680908203,27.569307327270508,27.636125564575195,48203982.0
|
|
2015-03-02,28.488784790039062,28.529172897338867,27.861007690429688,27.949764251708984,42592618.0
|
|
2015-03-03,28.603469848632812,28.69072914123535,28.248443603515625,28.444406509399414,34095352.0
|
|
2015-03-04,28.59000587463379,28.776493072509766,28.32274055480957,28.51521110534668,37536775.0
|
|
2015-03-05,28.6877384185791,28.81638526916504,28.59200096130371,28.672279357910156,27792094.0
|
|
2015-03-06,28.306533813476562,28.75505256652832,28.26041030883789,28.665298461914062,33182854.0
|
|
2015-03-09,28.364625930786133,28.4354305267334,28.0996036529541,28.265396118164062,21242161.0
|
|
2015-03-10,27.67452049255371,28.165172576904297,27.660558700561523,28.135255813598633,35846146.0
|
|
2015-03-11,27.483543395996094,27.830591201782227,27.4586124420166,27.681001663208008,36415706.0
|
|
2015-03-12,27.699451446533203,27.742332458496094,27.447641372680664,27.5997257232666,27792094.0
|
|
2015-03-13,27.291072845458984,27.843555450439453,27.136497497558594,27.599225997924805,34071287.0
|
|
2015-03-16,27.649587631225586,27.766267776489258,27.225252151489258,27.472074508666992,32819860.0
|
|
2015-03-17,27.466590881347656,27.614185333251953,27.324979782104492,27.509971618652344,36110871.0
|
|
2015-03-18,27.898405075073242,27.91236686706543,27.275115966796875,27.549362182617188,42690887.0
|
|
2015-03-19,27.82311248779297,27.963226318359375,27.73111343383789,27.892919540405273,23945563.0
|
|
2015-03-20,27.941286087036133,28.00910186767578,27.875967025756836,28.005611419677734,52337299.0
|
|
2015-03-23,27.863998413085938,28.041013717651367,27.71540641784668,27.944778442382812,32876014.0
|
|
2015-03-24,28.431440353393555,28.65083885192871,27.983671188354492,28.05098533630371,51665459.0
|
|
2015-03-25,27.86275291442871,28.534658432006836,27.860509872436523,28.4468994140625,43045859.0
|
|
2015-03-26,27.682498931884766,27.868486404418945,27.457115173339844,27.803165435791016,31452115.0
|
|
2015-03-27,27.34193229675293,27.6879825592041,27.33146095275879,27.574295043945312,37949906.0
|
|
2015-03-30,27.525928497314453,27.59773063659668,27.33345603942871,27.505483627319336,25750504.0
|
|
2015-03-31,27.324979782104492,27.659561157226562,27.261154174804688,27.424705505371094,31760961.0
|
|
2015-04-01,27.05372428894043,27.481548309326172,26.901142120361328,27.354896545410156,39261497.0
|
|
2015-04-02,26.70318603515625,26.96845817565918,26.619266510009766,26.96845817565918,34327989.0
|
|
2015-04-06,26.764766693115234,26.846792221069336,26.406002044677734,26.53813934326172,26488525.0
|
|
2015-04-07,26.777481079101562,27.060205459594727,26.726621627807617,26.830337524414062,26057345.0
|
|
2015-04-08,27.0063533782959,27.1180477142334,26.84529685974121,26.84529685974121,23570536.0
|
|
2015-04-09,26.964967727661133,27.02330780029297,26.70119285583496,26.977432250976562,31157308.0
|
|
2015-04-10,26.926572799682617,27.040260314941406,26.791942596435547,27.040260314941406,28189181.0
|
|
2015-04-13,26.884687423706055,27.12851905822754,26.791942596435547,26.846792221069336,32906096.0
|
|
2015-04-14,26.446889877319336,26.804906845092773,26.332305908203125,26.73908805847168,52082601.0
|
|
2015-04-15,26.55359649658203,26.66329574584961,26.089372634887695,26.362621307373047,46376979.0
|
|
2015-04-16,26.61692237854004,26.706178665161133,26.407997131347656,26.422456741333008,25997180.0
|
|
2015-04-17,26.13075828552246,26.419464111328125,25.97917366027832,26.360626220703125,43037837.0
|
|
2015-04-20,26.695707321166992,26.731109619140625,26.153196334838867,26.208045959472656,33585958.0
|
|
2015-04-21,26.62540054321289,26.895658493041992,26.610689163208008,26.80191421508789,36895018.0
|
|
2015-04-22,26.894411087036133,26.97992706298828,26.51470375061035,26.646841049194336,31871263.0
|
|
2015-04-23,27.275115966796875,27.47257423400879,26.937543869018555,26.97593879699707,83697161.0
|
|
2015-04-24,28.175643920898438,28.478811264038086,27.786212921142578,28.227500915527344,98650102.0
|
|
2015-04-27,27.76849937438965,28.297500610351562,27.65999984741211,28.16950035095215,47960000.0
|
|
2015-04-28,27.68400001525879,27.801000595092773,27.518299102783203,27.73200035095215,29820000.0
|
|
2015-04-29,27.45400047302246,27.68400001525879,27.34524917602539,27.523500442504883,33976000.0
|
|
2015-04-30,26.867000579833984,27.429500579833984,26.752500534057617,27.39349937438965,41644000.0
|
|
2015-05-01,26.895000457763672,26.976999282836914,26.604999542236328,26.921499252319336,35364000.0
|
|
2015-05-04,27.038999557495117,27.203500747680664,26.753000259399414,26.92650032043457,26160000.0
|
|
2015-05-05,26.540000915527344,26.98699951171875,26.519550323486328,26.910499572753906,27662000.0
|
|
2015-05-06,26.211000442504883,26.618999481201172,26.054250717163086,26.562000274658203,31340000.0
|
|
2015-05-07,26.53499984741211,26.67300033569336,26.087499618530273,26.199499130249023,30926000.0
|
|
2015-05-08,26.910999298095703,27.0575008392334,26.25,26.832500457763672,30552000.0
|
|
2015-05-11,26.78499984741211,27.099000930786133,26.770000457763672,26.918500900268555,18106000.0
|
|
2015-05-12,26.45199966430664,26.660449981689453,26.26300048828125,26.579999923706055,32684000.0
|
|
2015-05-13,26.481000900268555,26.716100692749023,26.432750701904297,26.527999877929688,25046000.0
|
|
2015-05-14,26.920000076293945,26.950000762939453,26.620500564575195,26.688499450683594,28078000.0
|
|
2015-05-15,26.6924991607666,26.963699340820312,26.518999099731445,26.958999633789062,39426000.0
|
|
2015-05-18,26.614999771118164,26.740999221801758,26.4424991607666,26.600500106811523,40068000.0
|
|
2015-05-19,26.868000030517578,27.033000946044922,26.652000427246094,26.698999404907227,39338000.0
|
|
2015-05-20,26.963499069213867,27.145999908447266,26.64859962463379,26.92449951171875,28616000.0
|
|
2015-05-21,27.125499725341797,27.191999435424805,26.798999786376953,26.897499084472656,29254000.0
|
|
2015-05-22,27.00550079345703,27.20949935913086,26.975500106811523,27.00749969482422,23524000.0
|
|
2015-05-26,26.615999221801758,26.950000762939453,26.493999481201172,26.9060001373291,48130000.0
|
|
2015-05-27,26.989500045776367,27.02750015258789,26.585500717163086,26.639999389648438,30500000.0
|
|
2015-05-28,26.98900032043457,27.030500411987305,26.8125,26.90049934387207,20596000.0
|
|
2015-05-29,26.605499267578125,26.931499481201172,26.572500228881836,26.868499755859375,51948000.0
|
|
2015-06-01,26.699499130249023,26.839500427246094,26.488000869750977,26.839500427246094,38086000.0
|
|
2015-06-02,26.958999633789062,27.149999618530273,26.566499710083008,26.646499633789062,38780000.0
|
|
2015-06-03,27.015499114990234,27.174999237060547,26.855499267578125,26.995500564575195,34340000.0
|
|
2015-06-04,26.834999084472656,27.029499053955078,26.715999603271484,26.88800048828125,26966000.0
|
|
2015-06-05,26.666500091552734,26.860000610351562,26.625999450683594,26.8174991607666,27764000.0
|
|
2015-06-08,26.34149932861328,26.70599937438965,26.312000274658203,26.66550064086914,30412000.0
|
|
2015-06-09,26.33449935913086,26.459999084472656,26.15049934387207,26.378000259399414,29106000.0
|
|
2015-06-10,26.83449935913086,26.917999267578125,26.467500686645508,26.468000411987305,36300000.0
|
|
2015-06-11,26.730499267578125,26.948999404907227,26.650999069213867,26.921249389648438,24350000.0
|
|
2015-06-12,26.616500854492188,26.6560001373291,26.507999420166016,26.579999923706055,19116000.0
|
|
2015-06-15,26.360000610351562,26.415000915527344,26.200000762939453,26.399999618530273,32654000.0
|
|
2015-06-16,26.407499313354492,26.48200035095215,26.277999877929688,26.420000076293945,21436000.0
|
|
2015-06-17,26.46299934387207,26.548999786376953,26.2549991607666,26.4685001373291,25884000.0
|
|
2015-06-18,26.83650016784668,26.907499313354492,26.539499282836914,26.549999237060547,36662000.0
|
|
2015-06-19,26.83449935913086,26.912500381469727,26.65049934387207,26.86050033569336,37870000.0
|
|
2015-06-22,26.909500122070312,27.187000274658203,26.87649917602539,26.97949981689453,25006000.0
|
|
2015-06-23,27.02400016784668,27.074949264526367,26.762500762939453,26.98200035095215,23950000.0
|
|
2015-06-24,26.892000198364258,27.0,26.783000946044922,27.0,25732000.0
|
|
2015-06-25,26.761499404907227,27.045000076293945,26.761499404907227,26.943500518798828,26714000.0
|
|
2015-06-26,26.58449935913086,26.88800048828125,26.5674991607666,26.863000869750977,42182000.0
|
|
2015-06-29,26.076000213623047,26.430500030517578,26.027000427246094,26.250499725341797,38756000.0
|
|
2015-06-30,26.02549934387207,26.3125,26.024999618530273,26.301000595092773,44344000.0
|
|
2015-07-01,26.091999053955078,26.284500122070312,25.911500930786133,26.236499786376953,39220000.0
|
|
2015-07-02,26.170000076293945,26.232500076293945,26.054000854492188,26.054000854492188,24718000.0
|
|
2015-07-06,26.14299964904785,26.262500762939453,25.950000762939453,25.975000381469727,25610000.0
|
|
2015-07-07,26.250999450683594,26.30900001525879,25.759000778198242,26.1564998626709,31944000.0
|
|
2015-07-08,25.84149932861328,26.136699676513672,25.805500030517578,26.052499771118164,25934000.0
|
|
2015-07-09,26.034000396728516,26.188499450683594,26.017499923706055,26.1560001373291,36846000.0
|
|
2015-07-10,26.506500244140625,26.628000259399414,26.27750015258789,26.31450080871582,39134000.0
|
|
2015-07-13,27.327499389648438,27.355499267578125,26.6200008392334,26.643999099731445,44130000.0
|
|
2015-07-14,28.05500030517578,28.292449951171875,27.335500717163086,27.33799934387207,64882000.0
|
|
2015-07-15,28.01099967956543,28.325149536132812,27.839500427246094,28.006500244140625,35692000.0
|
|
2015-07-16,28.99250030517578,29.034000396728516,28.25,28.256000518798828,95366000.0
|
|
2015-07-17,33.64649963378906,33.7234001159668,32.25,32.45000076293945,223298000.0
|
|
2015-07-20,33.1510009765625,33.444000244140625,32.6505012512207,32.96200180053711,117218000.0
|
|
2015-07-21,33.1150016784668,33.650001525878906,32.71500015258789,32.760501861572266,67544000.0
|
|
2015-07-22,33.10499954223633,33.93199920654297,32.95000076293945,33.044498443603516,78586000.0
|
|
2015-07-23,32.2140007019043,33.18149948120117,32.04999923706055,33.063499450683594,60582000.0
|
|
2015-07-24,31.17799949645996,32.40850067138672,31.125999450683594,32.349998474121094,72514000.0
|
|
2015-07-27,31.363000869750977,31.71500015258789,31.024999618530273,31.049999237060547,53508000.0
|
|
2015-07-28,31.399999618530273,31.64150047302246,31.16550064086914,31.64150047302246,34546000.0
|
|
2015-07-29,31.596500396728516,31.667999267578125,31.13249969482422,31.440000534057617,31502000.0
|
|
2015-07-30,31.629499435424805,31.76099967956543,31.102500915527344,31.5,29484000.0
|
|
2015-07-31,31.280500411987305,31.64550018310547,31.274999618530273,31.569000244140625,34122000.0
|
|
2015-08-03,31.56049919128418,31.652799606323242,31.267000198364258,31.267000198364258,26090000.0
|
|
2015-08-04,31.462499618530273,31.74049949645996,31.357999801635742,31.42099952697754,29818000.0
|
|
2015-08-05,32.18899917602539,32.393001556396484,31.658000946044922,31.71649932861328,46686000.0
|
|
2015-08-06,32.13399887084961,32.268951416015625,31.612499237060547,32.25,31452000.0
|
|
2015-08-07,31.764999389648438,32.13399887084961,31.48550033569336,32.01150131225586,28078000.0
|
|
2015-08-10,31.686500549316406,32.172000885009766,31.562450408935547,31.974000930786133,36184000.0
|
|
2015-08-11,33.03900146484375,33.744998931884766,32.7135009765625,33.459999084472656,100584000.0
|
|
2015-08-12,32.97800064086914,33.25,32.614498138427734,33.15399932861328,58734000.0
|
|
2015-08-13,32.8224983215332,33.224998474121094,32.58304977416992,32.96609878540039,36214000.0
|
|
2015-08-14,32.85599899291992,32.99274826049805,32.632999420166016,32.7504997253418,21442000.0
|
|
2015-08-17,33.04349899291992,33.069000244140625,32.5620002746582,32.84000015258789,21034000.0
|
|
2015-08-18,32.80649948120117,33.20000076293945,32.67300033569336,33.095001220703125,29122000.0
|
|
2015-08-19,33.04499816894531,33.349998474121094,32.70949935913086,32.83000183105469,42682000.0
|
|
2015-08-20,32.34149932861328,33.14950180053711,32.14500045776367,32.77299880981445,57106000.0
|
|
2015-08-21,30.624000549316406,32.002498626708984,30.616500854492188,31.98900032043457,85304000.0
|
|
2015-08-24,29.480499267578125,29.96649932861328,28.252500534057617,28.649999618530273,115406000.0
|
|
2015-08-25,29.10300064086914,30.872499465942383,29.055500030517578,30.745500564575195,70760000.0
|
|
2015-08-26,31.430999755859375,31.585500717163086,29.952499389648438,30.517499923706055,84718000.0
|
|
2015-08-27,31.88050079345703,32.179500579833984,31.100000381469727,31.969999313354492,69826000.0
|
|
2015-08-28,31.518999099731445,31.8439998626709,31.22800064086914,31.641000747680664,39574000.0
|
|
2015-08-31,30.912500381469727,31.790000915527344,30.884000778198242,31.37700080871582,43534000.0
|
|
2015-09-01,29.88949966430664,30.64299964904785,29.704999923706055,30.118000030517578,74042000.0
|
|
2015-09-02,30.716999053955078,30.716999053955078,29.98550033569336,30.279499053955078,51512000.0
|
|
2015-09-03,30.3125,30.98550033569336,30.141050338745117,30.850000381469727,35192000.0
|
|
2015-09-04,30.03499984741211,30.173500061035156,29.762500762939453,30.0,41780000.0
|
|
2015-09-08,30.732999801635742,30.815500259399414,30.20599937438965,30.624500274658203,45590000.0
|
|
2015-09-09,30.63599967956543,31.326000213623047,30.479999542236328,31.06100082397461,34042000.0
|
|
2015-09-10,31.0674991607666,31.20800018310547,30.571500778198242,30.655000686645508,38106000.0
|
|
2015-09-11,31.28849983215332,31.288999557495117,30.871000289916992,30.987499237060547,27470000.0
|
|
2015-09-14,31.16200065612793,31.292999267578125,30.971500396728516,31.28499984741211,34046000.0
|
|
2015-09-15,31.756999969482422,31.934999465942383,31.18899917602539,31.334999084472656,41688000.0
|
|
2015-09-16,31.798999786376953,31.897499084472656,31.615999221801758,31.773500442504883,25730000.0
|
|
2015-09-17,32.14500045776367,32.54499816894531,31.750999450683594,31.88949966430664,45494000.0
|
|
2015-09-18,31.462499618530273,32.0,31.35099983215332,31.839500427246094,102668000.0
|
|
2015-09-21,31.77199935913086,31.824499130249023,31.297000885009766,31.719999313354492,35770000.0
|
|
2015-09-22,31.13450050354004,31.377500534057617,30.771499633789062,31.350000381469727,51258000.0
|
|
2015-09-23,31.118000030517578,31.446500778198242,31.0,31.102500915527344,29418000.0
|
|
2015-09-24,31.290000915527344,31.365999221801758,30.6200008392334,30.832000732421875,44802000.0
|
|
2015-09-25,30.598499298095703,31.488500595092773,30.549999237060547,31.488500595092773,43480000.0
|
|
2015-09-28,29.74449920654297,30.730249404907227,29.4689998626709,30.517000198364258,62554000.0
|
|
2015-09-29,29.74850082397461,30.25,29.51099967956543,29.86400032043457,46190000.0
|
|
2015-09-30,30.42099952697754,30.437999725341797,30.036500930786133,30.163999557495117,48268000.0
|
|
2015-10-01,30.56450080871582,30.60449981689453,29.99250030517578,30.418500900268555,37352000.0
|
|
2015-10-02,31.345500946044922,31.367000579833984,30.1564998626709,30.360000610351562,53696000.0
|
|
2015-10-05,32.07350158691406,32.1505012512207,31.350000381469727,31.600000381469727,36072000.0
|
|
2015-10-06,32.27199935913086,32.462501525878906,31.826499938964844,31.941999435424805,43326000.0
|
|
2015-10-07,32.11800003051758,32.53044891357422,31.607500076293945,32.46200180053711,41854000.0
|
|
2015-10-08,31.95800018310547,32.22249984741211,31.277999877929688,32.06800079345703,43642000.0
|
|
2015-10-09,32.18050003051758,32.29949951171875,31.765899658203125,32.0,32974000.0
|
|
2015-10-12,32.333499908447266,32.42499923706055,31.95050048828125,32.10449981689453,25504000.0
|
|
2015-10-13,32.6150016784668,32.89059829711914,32.157501220703125,32.157501220703125,36154000.0
|
|
2015-10-14,32.55799865722656,32.96950149536133,32.442501068115234,32.660499572753906,28310000.0
|
|
2015-10-15,33.08700180053711,33.15650177001953,32.722999572753906,32.733001708984375,37714000.0
|
|
2015-10-16,33.11000061035156,33.24850082397461,32.86000061035156,33.205501556396484,32222000.0
|
|
2015-10-19,33.30500030517578,33.340999603271484,32.979000091552734,33.058998107910156,29546000.0
|
|
2015-10-20,32.513999938964844,33.236000061035156,32.20975112915039,33.20199966430664,49964000.0
|
|
2015-10-21,32.13050079345703,32.79349899291992,32.08649826049805,32.70750045776367,35822000.0
|
|
2015-10-22,32.589500427246094,32.88999938964844,32.20050048828125,32.334999084472656,81420000.0
|
|
2015-10-23,35.099998474121094,36.5,35.07500076293945,36.375,133078000.0
|
|
2015-10-26,35.638999938964844,35.95750045776367,35.0629997253418,35.07749938964844,54332000.0
|
|
2015-10-27,35.42449951171875,35.680999755859375,35.227500915527344,35.36899948120117,44916000.0
|
|
2015-10-28,35.647499084472656,35.64899826049805,35.15399932861328,35.36650085449219,43578000.0
|
|
2015-10-29,35.84600067138672,35.91299819946289,35.5004997253418,35.525001525878906,29120000.0
|
|
2015-10-30,35.54050064086914,35.900001525878906,35.502498626708984,35.7864990234375,38176000.0
|
|
2015-11-02,36.05550003051758,36.08100128173828,35.29249954223633,35.553001403808594,37726000.0
|
|
2015-11-03,36.108001708984375,36.23249816894531,35.736000061035156,35.94300079345703,31308000.0
|
|
2015-11-04,36.40549850463867,36.654998779296875,36.095001220703125,36.099998474121094,34134000.0
|
|
2015-11-05,36.5625,36.9739990234375,36.4734992980957,36.4734992980957,37232000.0
|
|
2015-11-06,36.6879997253418,36.77050018310547,36.35049819946289,36.57500076293945,30232000.0
|
|
2015-11-09,36.24449920654297,36.73550033569336,35.971500396728516,36.5099983215332,41396000.0
|
|
2015-11-10,36.41600036621094,36.52949905395508,35.92499923706055,36.220001220703125,32160000.0
|
|
2015-11-11,36.77000045776367,37.04999923706055,36.51150131225586,36.62300109863281,27328000.0
|
|
2015-11-12,36.561500549316406,36.88999938964844,36.4322509765625,36.54999923706055,36744000.0
|
|
2015-11-13,35.849998474121094,36.557498931884766,35.83649826049805,36.458499908447266,41510000.0
|
|
2015-11-16,36.448001861572266,36.4744987487793,35.56650161743164,35.779998779296875,38118000.0
|
|
2015-11-17,36.26499938964844,36.59225082397461,36.15134811401367,36.464500427246094,30218000.0
|
|
2015-11-18,37.0,37.070499420166016,36.349998474121094,36.37900161743164,33686000.0
|
|
2015-11-19,36.920501708984375,37.099998474121094,36.871498107910156,36.9370002746582,26542000.0
|
|
2015-11-20,37.83000183105469,37.895999908447266,37.150001525878906,37.326499938964844,44246000.0
|
|
2015-11-23,37.79899978637695,38.135398864746094,37.590999603271484,37.872501373291016,28290000.0
|
|
2015-11-24,37.41400146484375,37.76395034790039,36.881500244140625,37.599998474121094,46662000.0
|
|
2015-11-25,37.407501220703125,37.599998474121094,37.303001403808594,37.40700149536133,22442000.0
|
|
2015-11-27,37.51300048828125,37.670501708984375,37.3745002746582,37.42300033569336,16770000.0
|
|
2015-11-30,37.130001068115234,37.746498107910156,37.063499450683594,37.44049835205078,41952000.0
|
|
2015-12-01,38.35200119018555,38.4474983215332,37.334999084472656,37.355499267578125,42692000.0
|
|
2015-12-02,38.11899948120117,38.79774856567383,37.948001861572266,38.44499969482422,44608000.0
|
|
2015-12-03,37.62699890136719,38.44974899291992,37.28150177001953,38.300498962402344,51812000.0
|
|
2015-12-04,38.34049987792969,38.42449951171875,37.5,37.654998779296875,55146000.0
|
|
2015-12-07,38.162498474121094,38.436500549316406,37.75450134277344,38.38850021362305,36246000.0
|
|
2015-12-08,38.118499755859375,38.2400016784668,37.709999084472656,37.894500732421875,36590000.0
|
|
2015-12-09,37.580501556396484,38.21149826049805,36.85005187988281,37.958499908447266,54000000.0
|
|
2015-12-10,37.472999572753906,37.79249954223633,37.19150161743164,37.64250183105469,39768000.0
|
|
2015-12-11,36.94350051879883,37.285499572753906,36.837501525878906,37.05799865722656,44488000.0
|
|
2015-12-14,37.38850021362305,37.436500549316406,36.208499908447266,37.089500427246094,48250000.0
|
|
2015-12-15,37.16999816894531,37.90399932861328,37.1505012512207,37.650001525878906,53324000.0
|
|
2015-12-16,37.90449905395508,38.02949905395508,36.97174835205078,37.5,39866000.0
|
|
2015-12-17,37.471500396728516,38.13399887084961,37.45000076293945,38.12099838256836,31068000.0
|
|
2015-12-18,36.96549987792969,37.70650100708008,36.907501220703125,37.32550048828125,62974000.0
|
|
2015-12-21,37.38850021362305,37.5,37.0,37.30649948120117,30514000.0
|
|
2015-12-22,37.5,37.74250030517578,37.2765007019043,37.58250045776367,27308000.0
|
|
2015-12-23,37.515499114990234,37.71049880981445,37.20000076293945,37.673500061035156,31318000.0
|
|
2015-12-24,37.41999816894531,37.567501068115234,37.33100128173828,37.477500915527344,10544000.0
|
|
2015-12-28,38.1254997253418,38.14950180053711,37.47600173950195,37.645999908447266,30306000.0
|
|
2015-12-29,38.83000183105469,38.999000549316406,38.32149887084961,38.33449935913086,35300000.0
|
|
2015-12-30,38.54999923706055,38.880001068115234,38.345001220703125,38.83000183105469,25866000.0
|
|
2015-12-31,37.944000244140625,38.474998474121094,37.91699981689453,38.474998474121094,30018000.0
|
|
2016-01-04,37.09199905395508,37.202999114990234,36.56290054321289,37.150001525878906,65456000.0
|
|
2016-01-05,37.12900161743164,37.599998474121094,36.93199920654297,37.3224983215332,39014000.0
|
|
2016-01-06,37.180999755859375,37.35900115966797,36.44599914550781,36.5,38940000.0
|
|
2016-01-07,36.31949996948242,36.92499923706055,35.952999114990234,36.515499114990234,59274000.0
|
|
2016-01-08,35.7234992980957,36.6614990234375,35.650001525878906,36.5724983215332,49018000.0
|
|
2016-01-11,35.80149841308594,35.9427490234375,35.176998138427734,35.830501556396484,41812000.0
|
|
2016-01-12,36.30350112915039,36.4375,35.865848541259766,36.08399963378906,40490000.0
|
|
2016-01-13,35.02799987792969,36.73699951171875,34.93050003051758,36.54249954223633,50034000.0
|
|
2016-01-14,35.736000061035156,36.096248626708984,34.45500183105469,35.26900100708008,44516000.0
|
|
2016-01-15,34.72249984741211,35.33700180053711,34.26850128173828,34.614498138427734,72162000.0
|
|
2016-01-19,35.089500427246094,35.499000549316406,34.670501708984375,35.165000915527344,45362000.0
|
|
2016-01-20,34.92250061035156,35.342498779296875,33.66299819946289,34.43050003051758,68900000.0
|
|
2016-01-21,35.329498291015625,35.95949935913086,34.722999572753906,35.10900115966797,48244000.0
|
|
2016-01-22,36.26250076293945,36.40650177001953,36.00605010986328,36.18000030517578,40236000.0
|
|
2016-01-25,35.583499908447266,36.48400115966797,35.5004997253418,36.17900085449219,34234000.0
|
|
2016-01-26,35.652000427246094,35.91400146484375,35.32400131225586,35.692501068115234,26634000.0
|
|
2016-01-27,34.9995002746582,35.91175079345703,34.71950149536133,35.68349838256836,43884000.0
|
|
2016-01-28,36.54800033569336,36.68450164794922,35.61750030517578,36.111000061035156,53528000.0
|
|
2016-01-29,37.147499084472656,37.2495002746582,36.34000015258789,36.576499938964844,69486000.0
|
|
2016-02-01,37.599998474121094,37.893001556396484,37.16350173950195,37.52299880981445,102784000.0
|
|
2016-02-02,38.23249816894531,39.493499755859375,38.23249816894531,39.224998474121094,126962000.0
|
|
2016-02-03,36.34749984741211,38.724998474121094,36.025001525878906,38.51100158691406,123420000.0
|
|
2016-02-04,35.4005012512207,36.349998474121094,35.09299850463867,36.140499114990234,103374000.0
|
|
2016-02-05,34.17850112915039,35.199501037597656,34.00749969482422,35.19350051879883,102114000.0
|
|
2016-02-08,34.137001037597656,34.201499938964844,33.15299987792969,33.39250183105469,84948000.0
|
|
2016-02-09,33.90549850463867,34.994998931884766,33.438499450683594,33.61600112915039,72178000.0
|
|
2016-02-10,34.20600128173828,35.06549835205078,34.10649871826172,34.34299850463867,52760000.0
|
|
2016-02-11,34.15549850463867,34.467498779296875,33.44340133666992,33.75,60480000.0
|
|
2016-02-12,34.119998931884766,34.6875,33.93000030517578,34.51300048828125,42828000.0
|
|
2016-02-16,34.54999923706055,34.900001525878906,34.252498626708984,34.64899826049805,50400000.0
|
|
2016-02-17,35.41999816894531,35.48749923706055,34.569000244140625,34.90449905395508,49852000.0
|
|
2016-02-18,34.86750030517578,35.61750030517578,34.80149841308594,35.5,37664000.0
|
|
2016-02-19,35.045501708984375,35.154048919677734,34.70249938964844,34.75149917602539,31786000.0
|
|
2016-02-22,35.323001861572266,35.6619987487793,35.1254997253418,35.372501373291016,38996000.0
|
|
2016-02-23,34.79249954223633,35.41999816894531,34.67900085449219,35.0724983215332,40186000.0
|
|
2016-02-24,34.97800064086914,35.0,34.03900146484375,34.44599914550781,39272000.0
|
|
2016-02-25,35.287498474121094,35.29899978637695,34.52925109863281,35.0004997253418,32844000.0
|
|
2016-02-26,35.253501892089844,35.67150115966797,35.042999267578125,35.42900085449219,44870000.0
|
|
2016-02-29,34.88850021362305,35.544498443603516,34.88399887084961,35.01599884033203,49622000.0
|
|
2016-03-01,35.94049835205078,35.94049835205078,34.98849868774414,35.180999755859375,43028000.0
|
|
2016-03-02,35.942501068115234,36.0,35.599998474121094,35.95000076293945,32580000.0
|
|
2016-03-03,35.62099838256836,35.97249984741211,35.30099868774414,35.933998107910156,39160000.0
|
|
2016-03-04,35.544498443603516,35.824501037597656,35.30099868774414,35.7495002746582,39442000.0
|
|
2016-03-07,34.757999420166016,35.40454864501953,34.345001220703125,35.345001220703125,59702000.0
|
|
2016-03-08,34.69850158691406,35.18949890136719,34.266998291015625,34.429500579833984,41526000.0
|
|
2016-03-09,35.262001037597656,35.284000396728516,34.70000076293945,34.923500061035156,28430000.0
|
|
2016-03-10,35.64099884033203,35.821998596191406,35.167999267578125,35.40599822998047,56670000.0
|
|
2016-03-11,36.340999603271484,36.34600067138672,35.85625076293945,36.0,39416000.0
|
|
2016-03-14,36.52450180053711,36.775001525878906,36.25749969482422,36.34049987792969,34366000.0
|
|
2016-03-15,36.416500091552734,36.614498138427734,36.23849868774414,36.34600067138672,34420000.0
|
|
2016-03-16,36.804500579833984,36.87350082397461,36.22549819946289,36.31850051879883,32488000.0
|
|
2016-03-17,36.888999938964844,37.153499603271484,36.79999923706055,36.8224983215332,37216000.0
|
|
2016-03-18,36.880001068115234,37.099998474121094,36.59149932861328,37.09299850463867,59614000.0
|
|
2016-03-21,37.10449981689453,37.125,36.67580032348633,36.82500076293945,36730000.0
|
|
2016-03-22,37.037498474121094,37.25,36.87300109863281,36.87300109863281,25394000.0
|
|
2016-03-23,36.90299987792969,37.2859992980957,36.807498931884766,37.11800003051758,28642000.0
|
|
2016-03-24,36.76499938964844,36.88734817504883,36.54999923706055,36.60049819946289,31898000.0
|
|
2016-03-28,36.67649841308594,36.949501037597656,36.625,36.839500427246094,26026000.0
|
|
2016-03-29,37.23849868774414,37.36249923706055,36.4379997253418,36.72949981689453,38076000.0
|
|
2016-03-30,37.5265007019043,37.89400100708008,37.4370002746582,37.505001068115234,35648000.0
|
|
2016-03-31,37.247501373291016,37.54249954223633,37.047000885009766,37.462501525878906,34376000.0
|
|
2016-04-01,37.49549865722656,37.516998291015625,36.849998474121094,36.93000030517578,31534000.0
|
|
2016-04-04,37.26449966430664,37.63999938964844,37.121498107910156,37.50299835205078,22684000.0
|
|
2016-04-05,36.88999938964844,37.13999938964844,36.76850128173828,36.900001525878906,22646000.0
|
|
2016-04-06,37.28450012207031,37.3120002746582,36.77799987792969,36.78850173950195,21074000.0
|
|
2016-04-07,37.013999938964844,37.349998474121094,36.81399917602539,37.26850128173828,29064000.0
|
|
2016-04-08,36.95750045776367,37.272499084472656,36.77750015258789,37.19850158691406,25816000.0
|
|
2016-04-11,36.80500030517578,37.25,36.8025016784668,37.1510009765625,24402000.0
|
|
2016-04-12,37.15449905395508,37.19150161743164,36.550498962402344,36.900001525878906,27060000.0
|
|
2016-04-13,37.58599853515625,37.71900177001953,37.213050842285156,37.45800018310547,34142000.0
|
|
2016-04-14,37.65999984741211,37.865501403808594,37.635250091552734,37.70050048828125,22706000.0
|
|
2016-04-15,37.95000076293945,38.04999923706055,37.634700775146484,37.69900131225586,36186000.0
|
|
2016-04-18,38.330501556396484,38.40250015258789,37.8650016784668,38.02299880981445,31176000.0
|
|
2016-04-19,37.69649887084961,38.494998931884766,37.46649932861328,38.47549819946289,40610000.0
|
|
2016-04-20,37.63349914550781,37.90660095214844,37.5004997253418,37.900001525878906,30584000.0
|
|
2016-04-21,37.957000732421875,38.022499084472656,37.477500915527344,37.76900100708008,61210000.0
|
|
2016-04-22,35.938499450683594,36.805999755859375,35.68050003051758,36.314998626708984,119038000.0
|
|
2016-04-25,36.157501220703125,36.19649887084961,35.77949905395508,35.80500030517578,39184000.0
|
|
2016-04-26,35.40700149536133,36.288299560546875,35.15129852294922,36.270999908447266,54892000.0
|
|
2016-04-27,35.29199981689453,35.44900131225586,34.61825180053711,35.364498138427734,61972000.0
|
|
2016-04-28,34.55099868774414,35.708499908447266,34.477500915527344,35.41299819946289,57346000.0
|
|
2016-04-29,34.6505012512207,34.88100051879883,34.45000076293945,34.53499984741211,49754000.0
|
|
2016-05-02,34.910499572753906,35.03200149536133,34.54999923706055,34.881500244140625,32906000.0
|
|
2016-05-03,34.61800003051758,34.891998291015625,34.599998474121094,34.84349822998047,30876000.0
|
|
2016-05-04,34.78499984741211,34.98749923706055,34.45050048828125,34.52450180053711,33870000.0
|
|
2016-05-05,35.07149887084961,35.11600112915039,34.7859992980957,34.8849983215332,33670000.0
|
|
2016-05-06,35.555999755859375,35.59299850463867,34.90534973144531,34.91899871826172,36586000.0
|
|
2016-05-09,35.64500045776367,35.93550109863281,35.5,35.599998474121094,30206000.0
|
|
2016-05-10,36.159000396728516,36.17499923706055,35.7859992980957,35.837501525878906,31392000.0
|
|
2016-05-11,35.76449966430664,36.2239990234375,35.63999938964844,36.170501708984375,33842000.0
|
|
2016-05-12,35.66550064086914,35.962501525878906,35.45000076293945,35.85300064086914,27214000.0
|
|
2016-05-13,35.541500091552734,35.833099365234375,35.4630012512207,35.596500396728516,26290000.0
|
|
2016-05-16,35.824501037597656,35.92399978637695,35.282501220703125,35.45650100708008,26342000.0
|
|
2016-05-17,35.311500549316406,36.07600021362305,35.205501556396484,35.79949951171875,40024000.0
|
|
2016-05-18,35.33150100708008,35.58000183105469,35.03150177001953,35.18349838256836,35336000.0
|
|
2016-05-19,35.01599884033203,35.29999923706055,34.84000015258789,35.11800003051758,33404000.0
|
|
2016-05-20,35.48699951171875,35.729000091552734,35.0260009765625,35.08100128173828,36568000.0
|
|
2016-05-23,35.21200180053711,35.57389831542969,35.20899963378906,35.326499938964844,26614000.0
|
|
2016-05-24,36.00450134277344,36.048500061035156,35.34299850463867,35.34299850463867,38590000.0
|
|
2016-05-25,36.26350021362305,36.3754997253418,35.98524856567383,36.03799819946289,32584000.0
|
|
2016-05-26,36.20600128173828,36.416500091552734,36.013999938964844,36.14350128173828,31526000.0
|
|
2016-05-27,36.632999420166016,36.696800231933594,36.20000076293945,36.20050048828125,39500000.0
|
|
2016-05-31,36.7859992980957,36.98649978637695,36.5629997253418,36.58700180053711,42590000.0
|
|
2016-06-01,36.70750045776367,36.86050033569336,36.53300094604492,36.72650146484375,25072000.0
|
|
2016-06-02,36.52000045776367,36.6510009765625,36.208499908447266,36.625,26836000.0
|
|
2016-06-03,36.117000579833984,36.4744987487793,36.02799987792969,36.4635009765625,24526000.0
|
|
2016-06-06,35.82749938964844,36.24549865722656,35.730499267578125,36.24549865722656,31306000.0
|
|
2016-06-07,35.83250045776367,36.0989990234375,35.82749938964844,35.992000579833984,26724000.0
|
|
2016-06-08,36.41400146484375,36.42850112915039,36.02899932861328,36.198001861572266,31674000.0
|
|
2016-06-09,36.42900085449219,36.47700119018555,36.116798400878906,36.14350128173828,19778000.0
|
|
2016-06-10,35.97050094604492,36.294498443603516,35.82149887084961,35.9734992980957,24328000.0
|
|
2016-06-13,35.917999267578125,36.27199935913086,35.82550048828125,35.82550048828125,25178000.0
|
|
2016-06-14,35.91350173950195,36.12350082397461,35.65599822998047,35.82400131225586,26122000.0
|
|
2016-06-15,35.94599914550781,36.14899826049805,35.865501403808594,35.95000076293945,24290000.0
|
|
2016-06-16,35.518001556396484,35.83250045776367,35.16299819946289,35.74549865722656,39650000.0
|
|
2016-06-17,34.58599853515625,35.441001892089844,34.42259979248047,35.432498931884766,68048000.0
|
|
2016-06-20,34.68550109863281,35.124000549316406,34.670501708984375,34.938499450683594,41650000.0
|
|
2016-06-21,34.797000885009766,35.13850021362305,34.60049819946289,34.91999816894531,29312000.0
|
|
2016-06-22,34.87300109863281,35.042999267578125,34.65409851074219,34.952999114990234,23686000.0
|
|
2016-06-23,35.09349822998047,35.09749984741211,34.349998474121094,34.872501373291016,43428000.0
|
|
2016-06-24,33.76100158691406,34.470001220703125,33.67250061035156,33.75849914550781,88980000.0
|
|
2016-06-27,33.41299819946289,33.6150016784668,33.16419982910156,33.54999923706055,52580000.0
|
|
2016-06-28,34.00199890136719,34.01649856567383,33.650001525878906,33.94850158691406,43476000.0
|
|
2016-06-29,34.205501556396484,34.3714485168457,34.070499420166016,34.150001525878906,38652000.0
|
|
2016-06-30,34.60499954223633,34.61600112915039,34.182498931884766,34.27349853515625,31954000.0
|
|
2016-07-01,34.96049880981445,35.032501220703125,34.60649871826172,34.61000061035156,26894000.0
|
|
2016-07-05,34.747501373291016,34.84700012207031,34.444000244140625,34.803001403808594,29252000.0
|
|
2016-07-06,34.88850021362305,35.08399963378906,34.454498291015625,34.499000549316406,28238000.0
|
|
2016-07-07,34.768001556396484,34.90999984741211,34.41075134277344,34.90399932861328,26084000.0
|
|
2016-07-08,35.28150177001953,35.285499572753906,34.82175064086914,34.974998474121094,31504000.0
|
|
2016-07-11,35.75450134277344,35.82550048828125,35.36199951171875,35.40250015258789,22236000.0
|
|
2016-07-12,36.03200149536133,36.14699935913086,35.795501708984375,35.95600128173828,26738000.0
|
|
2016-07-13,35.8489990234375,36.20000076293945,35.842498779296875,36.180999755859375,18718000.0
|
|
2016-07-14,36.04750061035156,36.11050033569336,35.9015007019043,36.07899856567383,19004000.0
|
|
2016-07-15,35.99250030517578,36.2869987487793,35.95275115966797,36.2864990234375,25586000.0
|
|
2016-07-18,36.68899917602539,36.80649948120117,36.05950164794922,36.135501861572266,25910000.0
|
|
2016-07-19,36.847999572753906,36.8494987487793,36.45000076293945,36.49449920654297,24550000.0
|
|
2016-07-20,37.05950164794922,37.10649871826172,36.85499954223633,36.86650085449219,25794000.0
|
|
2016-07-21,36.93149948120117,37.08449935913086,36.79154968261719,37.018001556396484,20526000.0
|
|
2016-07-22,37.137001037597656,37.1619987487793,36.827999114990234,37.09299850463867,25196000.0
|
|
2016-07-25,36.98849868774414,37.13050079345703,36.875,37.03350067138672,20648000.0
|
|
2016-07-26,36.92100143432617,37.08449935913086,36.7135009765625,36.95199966430664,23734000.0
|
|
2016-07-27,37.0885009765625,37.222999572753906,36.849998474121094,36.91400146484375,30250000.0
|
|
2016-07-28,37.295501708984375,37.432498931884766,36.96500015258789,37.35200119018555,70604000.0
|
|
2016-07-29,38.43949890136719,38.9275016784668,38.3385009765625,38.635501861572266,76830000.0
|
|
2016-08-01,38.64400100708008,39.02149963378906,38.054500579833984,38.054500579833984,54010000.0
|
|
2016-08-02,38.55350112915039,38.79199981689453,38.39250183105469,38.43450164794922,35690000.0
|
|
2016-08-03,38.659000396728516,38.660499572753906,38.340999603271484,38.35900115966797,25748000.0
|
|
2016-08-04,38.580501556396484,38.70349884033203,38.43975067138672,38.611000061035156,22806000.0
|
|
2016-08-05,39.111000061035156,39.152000427246094,38.617000579833984,38.68899917602539,36024000.0
|
|
2016-08-08,39.0880012512207,39.131500244140625,38.90454864501953,39.099998474121094,22158000.0
|
|
2016-08-09,39.2130012512207,39.446998596191406,39.028499603271484,39.05500030517578,26378000.0
|
|
2016-08-10,39.23400115966797,39.340599060058594,39.13890075683594,39.1875,15728000.0
|
|
2016-08-11,39.24250030517578,39.48749923706055,39.14849853515625,39.25,19502000.0
|
|
2016-08-12,39.1609992980957,39.16975021362305,39.02000045776367,39.07500076293945,14810000.0
|
|
2016-08-15,39.12200164794922,39.3745002746582,39.00550079345703,39.1875,18764000.0
|
|
2016-08-16,38.856998443603516,39.04899978637695,38.67219924926758,39.01499938964844,20560000.0
|
|
2016-08-17,38.99549865722656,39.04050064086914,38.67649841308594,38.86600112915039,18484000.0
|
|
2016-08-18,38.875,39.143001556396484,38.849998474121094,39.0004997253418,14388000.0
|
|
2016-08-19,38.770999908447266,38.85499954223633,38.65650177001953,38.75,17230000.0
|
|
2016-08-22,38.60749816894531,38.72700119018555,38.502498626708984,38.66350173950195,19028000.0
|
|
2016-08-23,38.604000091552734,38.821998596191406,38.58924865722656,38.77399826049805,18564000.0
|
|
2016-08-24,38.481998443603516,38.724998474121094,38.35350036621094,38.52899932861328,21440000.0
|
|
2016-08-25,38.47050094604492,38.59450149536133,38.15924835205078,38.349998474121094,18538000.0
|
|
2016-08-26,38.47700119018555,38.80400085449219,38.29249954223633,38.45000076293945,23334000.0
|
|
2016-08-29,38.60749816894531,38.7495002746582,38.33074951171875,38.4370002746582,16952000.0
|
|
2016-08-30,38.454498291015625,38.72330093383789,38.34199905395508,38.46649932861328,22600000.0
|
|
2016-08-31,38.352500915527344,38.454498291015625,38.26900100708008,38.35049819946289,24972000.0
|
|
2016-09-01,38.43899917602539,38.55099868774414,38.21500015258789,38.462501525878906,18502000.0
|
|
2016-09-02,38.573001861572266,38.69599914550781,38.420501708984375,38.6505012512207,21454000.0
|
|
2016-09-06,39.00400161743164,39.099998474121094,38.54999923706055,38.67250061035156,28856000.0
|
|
2016-09-07,39.01750183105469,39.13650131225586,38.810001373291016,39.0,17874000.0
|
|
2016-09-08,38.76599884033203,39.01750183105469,38.67900085449219,38.929500579833984,25406000.0
|
|
2016-09-09,37.983001708984375,38.66225051879883,37.983001708984375,38.505001068115234,37710000.0
|
|
2016-09-12,38.45100021362305,38.51449966430664,37.70000076293945,37.756500244140625,26220000.0
|
|
2016-09-13,37.984500885009766,38.31100082397461,37.790000915527344,38.2239990234375,27900000.0
|
|
2016-09-14,38.1245002746582,38.38399887084961,37.955501556396484,37.980499267578125,21748000.0
|
|
2016-09-15,38.5880012512207,38.689998626708984,37.99800109863281,38.144500732421875,26102000.0
|
|
2016-09-16,38.444000244140625,38.48749923706055,38.233001708984375,38.48749923706055,40986000.0
|
|
2016-09-19,38.28499984741211,38.70000076293945,38.222049713134766,38.62099838256836,23456000.0
|
|
2016-09-20,38.570499420166016,38.666500091552734,38.42649841308594,38.45000076293945,19572000.0
|
|
2016-09-21,38.81100082397461,38.858001708984375,38.4150505065918,38.632999420166016,23356000.0
|
|
2016-09-22,39.36050033569336,39.49250030517578,38.922000885009766,39.0,29724000.0
|
|
2016-09-23,39.345001220703125,39.44649887084961,39.20750045776367,39.329498291015625,28238000.0
|
|
2016-09-26,38.71049880981445,39.137001037597656,38.653499603271484,39.137001037597656,30664000.0
|
|
2016-09-27,39.1505012512207,39.29949951171875,38.71540069580078,38.775001525878906,23064000.0
|
|
2016-09-28,39.077999114990234,39.09049987792969,38.74850082397461,38.89250183105469,22196000.0
|
|
2016-09-29,38.7504997253418,39.290000915527344,38.71160125732422,39.071998596191406,26294000.0
|
|
2016-09-30,38.864498138427734,39.047000885009766,38.704498291015625,38.81650161743164,31706000.0
|
|
2016-10-03,38.62799835205078,38.80324935913086,38.474998474121094,38.712501525878906,25576000.0
|
|
2016-10-04,38.82149887084961,38.93550109863281,38.644500732421875,38.80149841308594,24028000.0
|
|
2016-10-05,38.82350158691406,39.10350036621094,38.782501220703125,38.96549987792969,29224000.0
|
|
2016-10-06,38.84299850463867,39.02399826049805,38.777000427246094,38.95000076293945,21414000.0
|
|
2016-10-07,38.75400161743164,38.983001708984375,38.537498474121094,38.983001708984375,18664000.0
|
|
2016-10-10,39.297000885009766,39.46900177001953,38.79349899291992,38.885501861572266,23498000.0
|
|
2016-10-11,39.153499603271484,39.61399841308594,39.02899932861328,39.33300018310547,27450000.0
|
|
2016-10-12,39.30699920654297,39.40650177001953,39.10300064086914,39.1879997253418,18748000.0
|
|
2016-10-13,38.90950012207031,39.06100082397461,38.650001525878906,39.06100082397461,27306000.0
|
|
2016-10-14,38.92649841308594,39.1974983215332,38.79999923706055,39.08250045776367,17050000.0
|
|
2016-10-17,38.99800109863281,39.29249954223633,38.875,38.9900016784668,21860000.0
|
|
2016-10-18,39.76300048828125,40.080501556396484,39.27825164794922,39.39250183105469,41138000.0
|
|
2016-10-19,40.07500076293945,40.22999954223633,39.9015007019043,39.9119987487793,35336000.0
|
|
2016-10-20,39.8484992980957,40.19850158691406,39.80149841308594,40.165000915527344,35150000.0
|
|
2016-10-21,39.96849822998047,39.974998474121094,39.70000076293945,39.75,25324000.0
|
|
2016-10-24,40.65549850463867,40.75899887084961,40.24100112915039,40.244998931884766,33950000.0
|
|
2016-10-25,40.38349914550781,40.83399963378906,40.25699996948242,40.83399963378906,31528000.0
|
|
2016-10-26,39.95349884033203,40.3489990234375,39.816001892089844,40.31700134277344,32954000.0
|
|
2016-10-27,39.76750183105469,40.17449951171875,39.57500076293945,40.04999923706055,54984000.0
|
|
2016-10-28,39.76850128173828,40.77450180053711,39.679500579833984,40.41749954223633,85398000.0
|
|
2016-10-31,39.22700119018555,39.84299850463867,39.20000076293945,39.77349853515625,48546000.0
|
|
2016-11-01,39.18050003051758,39.4744987487793,38.777000427246094,39.144500732421875,48128000.0
|
|
2016-11-02,38.435001373291016,39.08250045776367,38.17250061035156,38.90999984741211,37448000.0
|
|
2016-11-03,38.10649871826172,38.497501373291016,37.951499938964844,38.36249923706055,38864000.0
|
|
2016-11-04,38.10100173950195,38.518001556396484,37.52804946899414,37.53300094604492,42696000.0
|
|
2016-11-07,39.125999450683594,39.259498596191406,38.627498626708984,38.724998474121094,31702000.0
|
|
2016-11-08,39.5255012512207,39.78165054321289,39.009498596191406,39.16999816894531,27338000.0
|
|
2016-11-09,39.265499114990234,39.56135177612305,38.583499908447266,38.99700164794922,52142000.0
|
|
2016-11-10,38.12799835205078,39.55849838256836,37.60900115966797,39.55849838256836,94904000.0
|
|
2016-11-11,37.70100021362305,38.03900146484375,37.51900100708008,37.82699966430664,48636000.0
|
|
2016-11-14,36.80400085449219,37.89250183105469,36.37699890136719,37.779998779296875,73088000.0
|
|
2016-11-15,37.92449951171875,38.22079849243164,37.3484992980957,37.3484992980957,47680000.0
|
|
2016-11-16,38.2239990234375,38.31800079345703,37.5255012512207,37.7599983215332,29452000.0
|
|
2016-11-17,38.561500549316406,38.6349983215332,38.21149826049805,38.34600067138672,26080000.0
|
|
2016-11-18,38.027000427246094,38.75,38.0,38.56850051879883,30942000.0
|
|
2016-11-21,38.459999084472656,38.48500061035156,38.029998779296875,38.13050079345703,26612000.0
|
|
2016-11-22,38.41350173950195,38.847999572753906,38.349998474121094,38.631500244140625,31862000.0
|
|
2016-11-23,38.04949951171875,38.41415023803711,37.76250076293945,38.38650131225586,29568000.0
|
|
2016-11-25,38.08399963378906,38.25,38.0260009765625,38.2130012512207,11748000.0
|
|
2016-11-28,38.4119987487793,38.97650146484375,37.9900016784668,38.0,43764000.0
|
|
2016-11-29,38.54199981689453,38.92499923706055,38.4119987487793,38.576499938964844,32332000.0
|
|
2016-11-30,37.902000427246094,38.64950180053711,37.74150085449219,38.503501892089844,47858000.0
|
|
2016-12-01,37.395999908447266,37.99250030517578,36.85124969482422,37.87200164794922,60358000.0
|
|
2016-12-02,37.525001525878906,37.70000076293945,37.154998779296875,37.22949981689453,29050000.0
|
|
2016-12-05,38.125999450683594,38.19499969482422,37.64500045776367,37.885501861572266,27884000.0
|
|
2016-12-06,37.955501556396484,38.44150161743164,37.867000579833984,38.23649978637695,33814000.0
|
|
2016-12-07,38.55950164794922,38.56800079345703,37.790000915527344,38.04999923706055,35220000.0
|
|
2016-12-08,38.82099914550781,38.909000396728516,38.36149978637695,38.624000549316406,29762000.0
|
|
2016-12-09,39.464500427246094,39.471500396728516,38.9510498046875,39.0,36438000.0
|
|
2016-12-12,39.4635009765625,39.5625,39.217750549316406,39.25199890136719,42082000.0
|
|
2016-12-13,39.80500030517578,40.21900177001953,39.66699981689453,39.69499969482422,42904000.0
|
|
2016-12-14,39.85350036621094,40.20000076293945,39.70050048828125,39.869998931884766,34084000.0
|
|
2016-12-15,39.89250183105469,40.150001525878906,39.645999908447266,39.867000579833984,32530000.0
|
|
2016-12-16,39.540000915527344,40.04280090332031,39.51449966430664,40.02000045776367,48876000.0
|
|
2016-12-19,39.709999084472656,39.882999420166016,39.313499450683594,39.51100158691406,24642000.0
|
|
2016-12-20,39.82099914550781,39.932498931884766,39.66350173950195,39.8380012512207,19020000.0
|
|
2016-12-21,39.72800064086914,39.83380126953125,39.35499954223633,39.79199981689453,24226000.0
|
|
2016-12-22,39.5629997253418,39.66600036621094,39.42900085449219,39.61800003051758,19444000.0
|
|
2016-12-23,39.49549865722656,39.637001037597656,39.36399841308594,39.54499816894531,12468000.0
|
|
2016-12-27,39.57749938964844,39.893001556396484,39.382850646972656,39.534000396728516,15782000.0
|
|
2016-12-28,39.252498626708984,39.71149826049805,39.15999984741211,39.685001373291016,23076000.0
|
|
2016-12-29,39.13949966430664,39.29650115966797,38.94599914550781,39.166500091552734,14886000.0
|
|
2016-12-30,38.590999603271484,39.138999938964844,38.52050018310547,39.13750076293945,35400000.0
|
|
2017-01-03,39.30699920654297,39.48149871826172,38.790000915527344,38.94049835205078,33146000.0
|
|
2017-01-04,39.345001220703125,39.56700134277344,39.15800094604492,39.417999267578125,21460000.0
|
|
2017-01-05,39.70100021362305,39.7239990234375,39.250999450683594,39.30400085449219,26704000.0
|
|
2017-01-06,40.307498931884766,40.39500045776367,39.610198974609375,39.76300048828125,32804000.0
|
|
2017-01-09,40.33250045776367,40.49829864501953,40.14149856567383,40.31999969482422,25492000.0
|
|
2017-01-10,40.239498138427734,40.45650100708008,40.175498962402344,40.393001556396484,23536000.0
|
|
2017-01-11,40.39550018310547,40.407501220703125,40.06850051879883,40.25,21318000.0
|
|
2017-01-12,40.31800079345703,40.36949920654297,39.958499908447266,40.356998443603516,27062000.0
|
|
2017-01-13,40.39400100708008,40.56119918823242,40.33449935913086,40.374000549316406,21984000.0
|
|
2017-01-17,40.230499267578125,40.356998443603516,40.01850128173828,40.354000091552734,27242000.0
|
|
2017-01-18,40.30350112915039,40.31024932861328,40.04949951171875,40.29050064086914,25888000.0
|
|
2017-01-19,40.10874938964844,40.4739990234375,40.09000015258789,40.25600051879883,18386000.0
|
|
2017-01-20,40.250999450683594,40.34550094604492,40.08449935913086,40.34550094604492,33400000.0
|
|
2017-01-23,40.96549987792969,41.04349899291992,40.1870002746582,40.36249923706055,39272000.0
|
|
2017-01-24,41.19350051879883,41.29499816894531,40.891048431396484,41.1150016784668,29480000.0
|
|
2017-01-25,41.78350067138672,41.78850173950195,41.25299835205078,41.48099899291992,29890000.0
|
|
2017-01-26,41.60749816894531,41.900001525878906,41.35049819946289,41.890499114990234,59478000.0
|
|
2017-01-27,41.16550064086914,42.09749984741211,41.02199935913086,41.73550033569336,59316000.0
|
|
2017-01-30,40.11600112915039,40.79199981689453,39.9900016784668,40.733001708984375,64932000.0
|
|
2017-01-31,39.839500427246094,40.0625,39.5260009765625,39.84299850463867,43212000.0
|
|
2017-02-01,39.784751892089844,40.05950164794922,39.55950164794922,39.98400115966797,40594000.0
|
|
2017-02-02,39.92649841308594,40.1349983215332,39.599998474121094,39.689998626708984,30642000.0
|
|
2017-02-03,40.074501037597656,40.29999923706055,40.01850128173828,40.14950180053711,29268000.0
|
|
2017-02-06,40.06700134277344,40.083499908447266,39.76250076293945,39.98500061035156,23690000.0
|
|
2017-02-07,40.3484992980957,40.525001525878906,40.0890007019043,40.199501037597656,24824000.0
|
|
2017-02-08,40.41899871826172,40.59199905395508,40.15950012207031,40.349998474121094,23106000.0
|
|
2017-02-09,40.47800064086914,40.53300094604492,40.22700119018555,40.47549819946289,19794000.0
|
|
2017-02-10,40.68349838256836,40.76250076293945,40.48899841308594,40.584999084472656,22700000.0
|
|
2017-02-13,40.96200180053711,41.047950744628906,40.77450180053711,40.79999923706055,24266000.0
|
|
2017-02-14,41.022499084472656,41.150001525878906,40.79999923706055,40.95000076293945,21094000.0
|
|
2017-02-15,40.94900131225586,41.150001525878906,40.923500061035156,40.96799850463867,26272000.0
|
|
2017-02-16,41.20800018310547,41.220001220703125,40.94900131225586,40.996498107910156,25752000.0
|
|
2017-02-17,41.403499603271484,41.403499603271484,41.08274841308594,41.1510009765625,32220000.0
|
|
2017-02-21,41.58300018310547,41.67250061035156,41.41749954223633,41.43299865722656,25246000.0
|
|
2017-02-22,41.53799819946289,41.662498474121094,41.43199920654297,41.43299865722656,19658000.0
|
|
2017-02-23,41.56650161743164,41.62300109863281,41.14400100708008,41.50600051879883,29456000.0
|
|
2017-02-24,41.43199920654297,41.45000076293945,41.209999084472656,41.38650131225586,27844000.0
|
|
2017-02-27,41.4640007019043,41.525001525878906,41.20000076293945,41.227500915527344,22030000.0
|
|
2017-02-28,41.160499572753906,41.426998138427734,41.0099983215332,41.28049850463867,45216000.0
|
|
2017-03-01,41.762001037597656,41.81275177001953,41.362998962402344,41.442501068115234,29930000.0
|
|
2017-03-02,41.53150177001953,41.72549819946289,41.481998443603516,41.692501068115234,18850000.0
|
|
2017-03-03,41.45399856567383,41.56800079345703,41.28755187988281,41.52799987792969,17928000.0
|
|
2017-03-06,41.388999938964844,41.444000244140625,41.119998931884766,41.34749984741211,22180000.0
|
|
2017-03-07,41.59550094604492,41.670501708984375,41.32600021362305,41.369998931884766,20752000.0
|
|
2017-03-08,41.76850128173828,41.907501220703125,41.589500427246094,41.675498962402344,19796000.0
|
|
2017-03-09,41.933998107910156,42.099998474121094,41.71049880981445,41.79999923706055,25230000.0
|
|
2017-03-10,42.162498474121094,42.24549865722656,41.974998474121094,42.16400146484375,34080000.0
|
|
2017-03-13,42.277000427246094,42.43424987792969,42.162498474121094,42.20000076293945,24472000.0
|
|
2017-03-14,42.28099822998047,42.36199951171875,42.040000915527344,42.18199920654297,15598000.0
|
|
2017-03-15,42.36000061035156,42.43149948120117,42.03850173950195,42.37950134277344,27630000.0
|
|
2017-03-16,42.43899917602539,42.54249954223633,42.30649948120117,42.451499938964844,19552000.0
|
|
2017-03-17,42.60599899291992,42.66999816894531,42.355499267578125,42.580501556396484,34246000.0
|
|
2017-03-20,42.41999816894531,42.51100158691406,42.25749969482422,42.5004997253418,24630000.0
|
|
2017-03-21,41.52299880981445,42.67499923706055,41.45100021362305,42.56999969482422,49270000.0
|
|
2017-03-22,41.47949981689453,41.77750015258789,41.35900115966797,41.59550094604492,28030000.0
|
|
2017-03-23,40.87900161743164,41.128501892089844,40.612850189208984,41.04999923706055,69742000.0
|
|
2017-03-24,40.721500396728516,41.096500396728516,40.44449996948242,41.00400161743164,39620000.0
|
|
2017-03-27,40.97549819946289,41.08150100708008,40.16849899291992,40.34749984741211,37886000.0
|
|
2017-03-28,41.04600143432617,41.29949951171875,40.701351165771484,41.02050018310547,32410000.0
|
|
2017-03-29,41.570499420166016,41.638248443603516,41.11899948120117,41.25,35726000.0
|
|
2017-03-30,41.57500076293945,41.683998107910156,41.45000076293945,41.67499923706055,21106000.0
|
|
2017-03-31,41.47800064086914,41.582000732421875,41.36949920654297,41.44850158691406,28038000.0
|
|
2017-04-03,41.9275016784668,42.04249954223633,41.46099853515625,41.46099853515625,33430000.0
|
|
2017-04-04,41.72850036621094,41.75899887084961,41.45180130004883,41.56800079345703,20908000.0
|
|
2017-04-05,41.570499420166016,42.122501373291016,41.5359992980957,41.7755012512207,31106000.0
|
|
2017-04-06,41.39400100708008,41.81949996948242,41.323001861572266,41.619998931884766,25088000.0
|
|
2017-04-07,41.23350143432617,41.424251556396484,41.02565002441406,41.39799880981445,21146000.0
|
|
2017-04-10,41.23649978637695,41.467498779296875,41.188499450683594,41.269500732421875,19578000.0
|
|
2017-04-11,41.16749954223633,41.3713493347168,40.85100173950195,41.23550033569336,21594000.0
|
|
2017-04-12,41.215999603271484,41.33300018310547,41.05099868774414,41.096500396728516,18010000.0
|
|
2017-04-13,41.178001403808594,41.319000244140625,41.071998596191406,41.106998443603516,22448000.0
|
|
2017-04-17,41.85850143432617,41.88750076293945,41.2234992980957,41.2504997253418,17900000.0
|
|
2017-04-18,41.840999603271484,41.94649887084961,41.635501861572266,41.71099853515625,16734000.0
|
|
2017-04-19,41.910499572753906,42.111000061035156,41.81449890136719,41.989498138427734,19084000.0
|
|
2017-04-20,42.08250045776367,42.2599983215332,41.965999603271484,42.071998596191406,19180000.0
|
|
2017-04-21,42.15950012207031,42.194000244140625,42.029998779296875,42.14400100708008,26472000.0
|
|
2017-04-24,43.13800048828125,43.17250061035156,42.49300003051758,42.560001373291016,27450000.0
|
|
2017-04-25,43.6150016784668,43.75,43.140499114990234,43.25,33440000.0
|
|
2017-04-26,43.58649826049805,43.8025016784668,43.38740158081055,43.71149826049805,24744000.0
|
|
2017-04-27,43.712501525878906,43.77000045776367,43.51900100708008,43.68000030517578,40536000.0
|
|
2017-04-28,45.29800033569336,45.842498779296875,45.28850173950195,45.53300094604492,65526000.0
|
|
2017-05-01,45.628501892089844,45.784000396728516,45.0724983215332,45.09700012207031,42320000.0
|
|
2017-05-02,45.821998596191406,46.03850173950195,45.47264862060547,45.48099899291992,31744000.0
|
|
2017-05-03,46.35200119018555,46.404998779296875,45.62715148925781,45.74300003051758,29990000.0
|
|
2017-05-04,46.58300018310547,46.79650115966797,46.22949981689453,46.30350112915039,28442000.0
|
|
2017-05-05,46.35649871826172,46.744998931884766,46.2599983215332,46.676998138427734,38226000.0
|
|
2017-05-08,46.71500015258789,46.846248626708984,46.26300048828125,46.305999755859375,26596000.0
|
|
2017-05-09,46.60850143432617,46.875,46.47650146484375,46.84749984741211,31636000.0
|
|
2017-05-10,46.43899917602539,46.599998474121094,46.257999420166016,46.5989990234375,23478000.0
|
|
2017-05-11,46.529998779296875,46.62649917602539,46.1515007019043,46.26599884033203,16700000.0
|
|
2017-05-12,46.611000061035156,46.672000885009766,46.39250183105469,46.576499938964844,21012000.0
|
|
2017-05-15,46.854000091552734,46.912498474121094,46.46699905395508,46.647499084472656,22162000.0
|
|
2017-05-16,47.150001525878906,47.15549850463867,46.87900161743164,47.0,19390000.0
|
|
2017-05-17,45.98099899291992,46.96664810180664,45.90700149536133,46.78350067138672,47242000.0
|
|
2017-05-18,46.512001037597656,46.65850067138672,45.9375,46.04999923706055,31938000.0
|
|
2017-05-19,46.70050048828125,46.88774871826172,46.54999923706055,46.57350158691406,27860000.0
|
|
2017-05-22,47.09299850463867,47.09415054321289,46.75,46.75,22408000.0
|
|
2017-05-23,47.441001892089844,47.57334899902344,47.12874984741211,47.395999908447266,25416000.0
|
|
2017-05-24,47.74800109863281,47.75450134277344,47.474998474121094,47.64899826049805,20496000.0
|
|
2017-05-25,48.47700119018555,48.63145065307617,47.77349853515625,47.86650085449219,33210000.0
|
|
2017-05-26,48.57350158691406,48.749000549316406,48.25149917602539,48.48500061035156,25040000.0
|
|
2017-05-30,48.79399871826172,48.810001373291016,48.4744987487793,48.515499114990234,29334000.0
|
|
2017-05-31,48.24300003051758,48.9635009765625,48.00899887084961,48.750999450683594,48962000.0
|
|
2017-06-01,48.34749984741211,48.57500076293945,48.0004997253418,48.4474983215332,28210000.0
|
|
2017-06-02,48.779998779296875,48.79399871826172,48.29999923706055,48.472999572753906,35020000.0
|
|
2017-06-05,49.183998107910156,49.34550094604492,48.755001068115234,48.82749938964844,25042000.0
|
|
2017-06-06,48.82849884033203,49.412498474121094,48.75699996948242,49.15800094604492,36292000.0
|
|
2017-06-07,49.047000885009766,49.19900131225586,48.797000885009766,49.0,29078000.0
|
|
2017-06-08,49.170501708984375,49.22850036621094,48.86000061035156,49.11750030517578,29638000.0
|
|
2017-06-09,47.49150085449219,49.224998474121094,46.78150177001953,49.224998474121094,66188000.0
|
|
2017-06-12,47.14500045776367,47.467750549316406,45.76165008544922,46.97800064086914,75270000.0
|
|
2017-06-13,47.66999816894531,47.999000549316406,47.204498291015625,47.59550094604492,40266000.0
|
|
2017-06-14,47.53799819946289,48.057498931884766,47.11249923706055,47.99599838256836,29794000.0
|
|
2017-06-15,47.115501403808594,47.16695022583008,46.22200012207031,46.69850158691406,42662000.0
|
|
2017-06-16,46.98899841308594,47.10200119018555,46.579750061035156,47.0,61894000.0
|
|
2017-06-19,47.868499755859375,47.9995002746582,47.45249938964844,47.49800109863281,30666000.0
|
|
2017-06-20,47.53150177001953,48.08100128173828,47.5004997253418,47.875999450683594,22520000.0
|
|
2017-06-21,47.97249984741211,48.005001068115234,47.53799819946289,47.68199920654297,24044000.0
|
|
2017-06-22,47.85449981689453,48.0359992980957,47.727500915527344,47.935001373291016,18828000.0
|
|
2017-06-23,48.27949905395508,48.29999923706055,47.709999084472656,47.84149932861328,30558000.0
|
|
2017-06-26,47.61349868774414,48.66550064086914,47.53950119018555,48.494998931884766,31968000.0
|
|
2017-06-27,46.36650085449219,47.41450119018555,46.342498779296875,47.12300109863281,51598000.0
|
|
2017-06-28,47.02450180053711,47.13750076293945,45.79999923706055,46.45000076293945,54428000.0
|
|
2017-06-29,45.88949966430664,46.5629997253418,45.53099822998047,46.49599838256836,65984000.0
|
|
2017-06-30,45.436500549316406,46.3025016784668,45.41550064086914,46.3025016784668,41804000.0
|
|
2017-07-03,44.935001373291016,45.696998596191406,44.739498138427734,45.60900115966797,34196000.0
|
|
2017-07-05,45.58549880981445,45.72549819946289,44.92499923706055,45.0880012512207,36278000.0
|
|
2017-07-06,45.33449935913086,45.74720001220703,44.98500061035156,45.20600128173828,28490000.0
|
|
2017-07-07,45.929500579833984,46.07699966430664,45.442501068115234,45.442501068115234,32756000.0
|
|
2017-07-10,46.439998626708984,46.51900100708008,45.97949981689453,46.0885009765625,23856000.0
|
|
2017-07-11,46.50450134277344,46.57149887084961,46.099998474121094,46.47700119018555,22264000.0
|
|
2017-07-12,47.19150161743164,47.314998626708984,46.7234992980957,46.933998107910156,30642000.0
|
|
2017-07-13,47.358001708984375,47.72249984741211,47.1505012512207,47.31449890136719,25894000.0
|
|
2017-07-14,47.79949951171875,47.84550094604492,47.40024948120117,47.599998474121094,21076000.0
|
|
2017-07-17,47.67100143432617,48.0369987487793,47.46205139160156,47.849998474121094,23310000.0
|
|
2017-07-18,48.27000045776367,48.402000427246094,47.529998779296875,47.650001525878906,23080000.0
|
|
2017-07-19,48.544498443603516,48.652000427246094,48.201499938964844,48.391998291015625,24490000.0
|
|
2017-07-20,48.407501220703125,48.79499816894531,48.07550048828125,48.75,32490000.0
|
|
2017-07-21,48.645999908447266,48.6614990234375,48.00749969482422,48.11249923706055,34220000.0
|
|
2017-07-24,49.016998291015625,49.310001373291016,48.53850173950195,48.611000061035156,64966000.0
|
|
2017-07-25,47.53499984741211,47.98500061035156,47.27000045776367,47.69049835205078,93220000.0
|
|
2017-07-26,47.38999938964844,47.75,47.113948822021484,47.73400115966797,41766000.0
|
|
2017-07-27,46.704498291015625,47.5890007019043,46.0,47.5890007019043,64260000.0
|
|
2017-07-28,47.076499938964844,47.19150161743164,46.375,46.470001220703125,36928000.0
|
|
2017-07-31,46.525001525878906,47.179500579833984,46.301998138427734,47.09450149536133,39402000.0
|
|
2017-08-01,46.541500091552734,46.87234878540039,46.4630012512207,46.61899948120117,25554000.0
|
|
2017-08-02,46.519500732421875,46.630001068115234,45.83399963378906,46.43050003051758,36488000.0
|
|
2017-08-03,46.182498931884766,46.61199951171875,46.11199951171875,46.516998291015625,24050000.0
|
|
2017-08-04,46.39799880981445,46.515350341796875,46.1515007019043,46.337501525878906,21646000.0
|
|
2017-08-07,46.46799850463867,46.584999084472656,46.32500076293945,46.452999114990234,20644000.0
|
|
2017-08-08,46.339500427246094,46.79069900512695,46.28049850463867,46.35449981689453,21232000.0
|
|
2017-08-09,46.14500045776367,46.29899978637695,45.86249923706055,46.03049850463867,23842000.0
|
|
2017-08-10,45.36199951171875,45.9630012512207,45.30649948120117,45.877498626708984,36480000.0
|
|
2017-08-11,45.71950149536133,45.888999938964844,45.27899932861328,45.39849853515625,24136000.0
|
|
2017-08-14,46.13349914550781,46.2333984375,45.90950012207031,46.12649917602539,21290000.0
|
|
2017-08-15,46.111000061035156,46.32749938964844,45.99100112915039,46.21149826049805,17668000.0
|
|
2017-08-16,46.347999572753906,46.6349983215332,46.17224884033203,46.26449966430664,20134000.0
|
|
2017-08-17,45.54899978637695,46.34299850463867,45.54899978637695,46.28900146484375,25544000.0
|
|
2017-08-18,45.53350067138672,45.76374816894531,45.35770034790039,45.515499114990234,26854000.0
|
|
2017-08-21,45.33300018310547,45.650001525878906,45.16999816894531,45.5,18868000.0
|
|
2017-08-22,46.234500885009766,46.292999267578125,45.57374954223633,45.63600158691406,23334000.0
|
|
2017-08-23,46.349998474121094,46.496498107910156,45.96799850463867,46.096500396728516,21804000.0
|
|
2017-08-24,46.06399917602539,46.54199981689453,45.775001525878906,46.43299865722656,25406000.0
|
|
2017-08-25,45.794498443603516,46.277748107910156,45.775001525878906,46.17449951171875,21068000.0
|
|
2017-08-28,45.69049835205078,45.962249755859375,45.59349822998047,45.79999923706055,21730000.0
|
|
2017-08-29,46.06449890136719,46.166500091552734,45.25,45.255001068115234,23712000.0
|
|
2017-08-30,46.47850036621094,46.540950775146484,45.98249816894531,46.002498626708984,26024000.0
|
|
2017-08-31,46.96649932861328,47.0989990234375,46.5880012512207,46.5880012512207,31652000.0
|
|
2017-09-01,46.867000579833984,47.124000549316406,46.75749969482422,47.05649948120117,18948000.0
|
|
2017-09-05,46.42250061035156,46.849998474121094,46.097999572753906,46.65399932861328,26528000.0
|
|
2017-09-06,46.390499114990234,46.54574966430664,45.9635009765625,46.50749969482422,30554000.0
|
|
2017-09-07,46.79750061035156,46.820499420166016,46.180999755859375,46.58649826049805,24254000.0
|
|
2017-09-08,46.32500076293945,46.8494987487793,46.24399948120117,46.824501037597656,20230000.0
|
|
2017-09-11,46.45399856567383,46.91899871826172,46.34600067138672,46.712501525878906,25340000.0
|
|
2017-09-12,46.60350036621094,46.67399978637695,46.193050384521484,46.62950134277344,22688000.0
|
|
2017-09-13,46.75450134277344,46.86249923706055,46.49300003051758,46.53300094604492,22052000.0
|
|
2017-09-14,46.25550079345703,46.63850021362305,46.20000076293945,46.5625,27952000.0
|
|
2017-09-15,46.01449966430664,46.324501037597656,45.81800079345703,46.233001708984375,50108000.0
|
|
2017-09-18,45.75,46.104000091552734,45.529998779296875,46.0004997253418,26138000.0
|
|
2017-09-19,46.09049987792969,46.12099838256836,45.627498626708984,45.87099838256836,18734000.0
|
|
2017-09-20,46.57899856567383,46.694000244140625,46.099998474121094,46.14899826049805,33396000.0
|
|
2017-09-21,46.622501373291016,46.826499938964844,46.19150161743164,46.650001525878906,25812000.0
|
|
2017-09-22,46.42649841308594,46.73649978637695,46.32400131225586,46.38750076293945,21054000.0
|
|
2017-09-25,46.048500061035156,46.31999969482422,45.48500061035156,46.272499084472656,37136000.0
|
|
2017-09-26,46.24300003051758,46.54100036621094,46.05699920654297,46.18600082397461,33338000.0
|
|
2017-09-27,47.2244987487793,47.494998931884766,46.387001037597656,46.387001037597656,44788000.0
|
|
2017-09-28,47.474998474121094,47.53450012207031,47.02750015258789,47.06800079345703,20406000.0
|
|
2017-09-29,47.955501556396484,47.98929977416992,47.57550048828125,47.599998474121094,31620000.0
|
|
2017-10-02,47.66350173950195,48.12699890136719,47.391998291015625,47.999000549316406,25668000.0
|
|
2017-10-03,47.88949966430664,47.900001525878906,47.457000732421875,47.70000076293945,17766000.0
|
|
2017-10-04,47.58399963378906,48.019500732421875,47.53450012207031,47.849998474121094,19048000.0
|
|
2017-10-05,48.49800109863281,48.545501708984375,47.75899887084961,47.77450180053711,24276000.0
|
|
2017-10-06,48.94449996948242,48.972999572753906,48.167999267578125,48.334999084472656,23478000.0
|
|
2017-10-09,48.849998474121094,49.2712516784668,48.80550003051758,49.0,17828000.0
|
|
2017-10-10,48.630001068115234,49.07849884033203,48.30400085449219,49.0,19368000.0
|
|
2017-10-11,49.462501525878906,49.535499572753906,48.61249923706055,48.68600082397461,33866000.0
|
|
2017-10-12,49.39149856567383,49.70600128173828,49.25,49.372501373291016,25248000.0
|
|
2017-10-13,49.48400115966797,49.86050033569336,49.45000076293945,49.599998474121094,23396000.0
|
|
2017-10-16,49.599998474121094,49.695350646972656,49.20000076293945,49.60499954223633,18210000.0
|
|
2017-10-17,49.60900115966797,49.821998596191406,49.429500579833984,49.51449966430664,25804000.0
|
|
2017-10-18,49.640499114990234,49.83599853515625,49.348751068115234,49.5885009765625,21152000.0
|
|
2017-10-19,49.22249984741211,49.444000244140625,48.919498443603516,49.29999923706055,26272000.0
|
|
2017-10-20,49.40999984741211,49.54999923706055,49.229000091552734,49.47200012207031,23664000.0
|
|
2017-10-23,48.42250061035156,49.47600173950195,48.305999755859375,49.47600173950195,29568000.0
|
|
2017-10-24,48.527000427246094,48.61149978637695,48.04999923706055,48.5,24244000.0
|
|
2017-10-25,48.666500091552734,48.804500579833984,48.0260009765625,48.41849899291992,24226000.0
|
|
2017-10-26,48.62799835205078,49.380001068115234,48.61000061035156,49.0,40842000.0
|
|
2017-10-27,50.9635009765625,52.419498443603516,50.40999984741211,50.45949935913086,103354000.0
|
|
2017-10-30,50.855499267578125,51.24850082397461,50.375,50.70000076293945,41702000.0
|
|
2017-10-31,50.832000732421875,51.20000076293945,50.520999908447266,50.76100158691406,26614000.0
|
|
2017-11-01,51.275001525878906,51.48350143432617,50.84749984741211,50.86050033569336,27468000.0
|
|
2017-11-02,51.27899932861328,51.40449905395508,50.6505012512207,51.0880012512207,20980000.0
|
|
2017-11-03,51.624000549316406,51.63249969482422,51.015499114990234,51.105499267578125,21528000.0
|
|
2017-11-06,51.29499816894531,51.743499755859375,51.25,51.449501037597656,22504000.0
|
|
2017-11-07,51.666500091552734,51.69850158691406,51.256500244140625,51.36349868774414,22246000.0
|
|
2017-11-08,51.99250030517578,52.17610168457031,51.42250061035156,51.5260009765625,21774000.0
|
|
2017-11-09,51.5629997253418,51.699501037597656,50.983299255371094,51.699501037597656,24904000.0
|
|
2017-11-10,51.403499603271484,51.53799819946289,51.263999938964844,51.323001861572266,14400000.0
|
|
2017-11-13,51.287498474121094,51.57899856567383,51.128501892089844,51.17100143432617,17716000.0
|
|
2017-11-14,51.29999923706055,51.34049987792969,50.70750045776367,51.12950134277344,19184000.0
|
|
2017-11-15,51.045501708984375,51.204498291015625,50.770999908447266,50.96049880981445,17080000.0
|
|
2017-11-16,51.625,51.79600143432617,51.125999450683594,51.125999450683594,22594000.0
|
|
2017-11-17,50.954498291015625,51.72100067138672,50.88750076293945,51.70050048828125,27942000.0
|
|
2017-11-20,50.91899871826172,51.13050079345703,50.875,51.01300048828125,19070000.0
|
|
2017-11-21,51.7244987487793,51.75550079345703,51.13275146484375,51.16550064086914,21940000.0
|
|
2017-11-22,51.79800033569336,51.98529815673828,51.57149887084961,51.75,14926000.0
|
|
2017-11-24,52.03049850463867,52.15890121459961,51.75,51.79349899291992,10740000.0
|
|
2017-11-27,52.71049880981445,52.77299880981445,51.922000885009766,52.0,26158000.0
|
|
2017-11-28,52.37049865722656,53.118751525878906,52.0,52.75450134277344,28488000.0
|
|
2017-11-29,51.08300018310547,52.20399856567383,50.782501220703125,52.13399887084961,49188000.0
|
|
2017-11-30,51.070499420166016,51.42449951171875,50.75,51.118499755859375,34480000.0
|
|
2017-12-01,50.50849914550781,51.1245002746582,50.10100173950195,50.790000915527344,38192000.0
|
|
2017-12-04,49.933998107910156,50.80500030517578,49.778499603271484,50.632999420166016,38128000.0
|
|
2017-12-05,50.25749969482422,51.03049850463867,49.41400146484375,49.797000885009766,41346000.0
|
|
2017-12-06,50.91899871826172,51.24850082397461,50.05699920654297,50.07500076293945,25440000.0
|
|
2017-12-07,51.54650115966797,51.71200180053711,50.90354919433594,51.02149963378906,29164000.0
|
|
2017-12-08,51.852500915527344,52.102500915527344,51.6260986328125,51.8745002746582,25816000.0
|
|
2017-12-11,52.05500030517578,52.189998626708984,51.602500915527344,51.775001525878906,23856000.0
|
|
2017-12-12,52.02399826049805,52.515499114990234,51.68450164794922,51.98149871826172,25590000.0
|
|
2017-12-13,52.03049850463867,52.333248138427734,51.91899871826172,52.305999755859375,25654000.0
|
|
2017-12-14,52.45750045776367,52.92499923706055,52.15549850463867,52.25,31174000.0
|
|
2017-12-15,53.20949935913086,53.38100051879883,52.474998474121094,52.730499267578125,65518000.0
|
|
2017-12-18,53.856998443603516,53.92449951171875,53.099998474121094,53.30400085449219,31092000.0
|
|
2017-12-19,53.534000396728516,53.84199905395508,53.1775016784668,53.7599983215332,26774000.0
|
|
2017-12-20,53.247501373291016,53.66899871826172,53.07600021362305,53.5890007019043,25372000.0
|
|
2017-12-21,53.18149948120117,53.46649932861328,53.089698791503906,53.247501373291016,19914000.0
|
|
2017-12-22,53.00600051879883,53.209999084472656,52.97200012207031,53.05550003051758,15102000.0
|
|
2017-12-26,52.83700180053711,53.00600051879883,52.5099983215332,52.903499603271484,15212000.0
|
|
2017-12-27,52.46849822998047,52.91849899291992,52.40250015258789,52.86949920654297,25438000.0
|
|
2017-12-28,52.40700149536133,52.73749923706055,52.23849868774414,52.58000183105469,16742000.0
|
|
2017-12-29,52.31999969482422,52.48500061035156,52.244998931884766,52.33599853515625,17750000.0
|
|
2018-01-02,53.25,53.34700012207031,52.26150131225586,52.41699981689453,24752000.0
|
|
2018-01-03,54.124000549316406,54.31449890136719,53.160499572753906,53.21549987792969,28604000.0
|
|
2018-01-04,54.31999969482422,54.67850112915039,54.20009994506836,54.400001525878906,20092000.0
|
|
2018-01-05,55.11149978637695,55.212501525878906,54.599998474121094,54.70000076293945,25582000.0
|
|
2018-01-08,55.34700012207031,55.563499450683594,55.08100128173828,55.11149978637695,20952000.0
|
|
2018-01-09,55.3129997253418,55.528499603271484,55.06155014038086,55.470001220703125,18050000.0
|
|
2018-01-10,55.13050079345703,55.22999954223633,54.80550003051758,54.85499954223633,20856000.0
|
|
2018-01-11,55.2760009765625,55.32624816894531,54.97949981689453,55.314998626708984,19566000.0
|
|
2018-01-12,56.112998962402344,56.214500427246094,55.057498931884766,55.12049865722656,34410000.0
|
|
2018-01-16,56.0880012512207,56.99549865722656,55.8916015625,56.6254997253418,31506000.0
|
|
2018-01-17,56.5989990234375,56.630001068115234,55.85049819946289,56.31100082397461,24052000.0
|
|
2018-01-18,56.489498138427734,56.6254997253418,55.875,56.570499420166016,23964000.0
|
|
2018-01-19,56.8754997253418,56.893001556396484,56.415000915527344,56.59149932861328,35564000.0
|
|
2018-01-22,57.79050064086914,57.99399948120117,56.75550079345703,56.8745002746582,32360000.0
|
|
2018-01-23,58.49850082397461,58.58134841918945,57.9375,57.99250030517578,26662000.0
|
|
2018-01-24,58.21200180053711,58.99300003051758,58.0525016784668,58.86650085449219,28332000.0
|
|
2018-01-25,58.51850128173828,58.797000885009766,58.13800048828125,58.62649917602539,29610000.0
|
|
2018-01-26,58.79199981689453,58.79199981689453,57.90549850463867,58.75400161743164,40376000.0
|
|
2018-01-29,58.77899932861328,59.34450149536133,58.5989990234375,58.82400131225586,27578000.0
|
|
2018-01-30,58.18450164794922,58.82600021362305,58.17599868774414,58.39149856567383,31126000.0
|
|
2018-01-31,58.49700164794922,58.650001525878906,57.95650100708008,58.528499603271484,30774000.0
|
|
2018-02-01,58.3849983215332,58.70000076293945,57.875999450683594,58.13050079345703,48242000.0
|
|
2018-02-02,55.595001220703125,56.153499603271484,55.36389923095703,56.099998474121094,97158000.0
|
|
2018-02-05,52.790000915527344,55.5,52.60150146484375,54.529998779296875,75966000.0
|
|
2018-02-06,54.029998779296875,54.08549880981445,51.1568489074707,51.35900115966797,68960000.0
|
|
2018-02-07,52.42900085449219,54.0890007019043,52.41299819946289,54.07699966430664,47384000.0
|
|
2018-02-08,50.07600021362305,52.930999755859375,50.03300094604492,52.77050018310547,57182000.0
|
|
2018-02-09,51.888999938964844,52.19850158691406,49.62799835205078,50.86249923706055,70118000.0
|
|
2018-02-12,52.59700012207031,53.07500076293945,52.0463981628418,52.400001525878906,41154000.0
|
|
2018-02-13,52.60499954223633,52.91849899291992,52.204349517822266,52.25,25302000.0
|
|
2018-02-14,53.48500061035156,53.58599853515625,52.337501525878906,52.4474983215332,31116000.0
|
|
2018-02-15,54.47600173950195,54.573951721191406,53.21699905395508,53.95349884033203,36868000.0
|
|
2018-02-16,54.7400016784668,55.23350143432617,54.4156494140625,54.420501708984375,33590000.0
|
|
2018-02-20,55.12300109863281,55.6974983215332,54.42599868774414,54.528499603271484,28462000.0
|
|
2018-02-21,55.56700134277344,56.69850158691406,55.31650161743164,55.32350158691406,30258000.0
|
|
2018-02-22,55.33150100708008,56.14099884033203,55.12950134277344,55.80950164794922,26344000.0
|
|
2018-02-23,56.339500427246094,56.36399841308594,55.23569869995117,55.63199996948242,25220000.0
|
|
2018-02-26,57.1875,57.198001861572266,56.33475112915039,56.38999938964844,31182000.0
|
|
2018-02-27,55.91450119018555,57.20199966430664,55.900001525878906,57.0620002746582,35482000.0
|
|
2018-02-28,55.23649978637695,56.37649917602539,55.1619987487793,56.1515007019043,37652000.0
|
|
2018-03-01,53.47600173950195,55.50600051879883,53.35005187988281,55.39350128173828,50318000.0
|
|
2018-03-02,53.94599914550781,54.09994888305664,52.4057502746582,52.65399932861328,45432000.0
|
|
2018-03-05,54.54650115966797,54.85499954223633,53.45000076293945,53.75699996948242,24044000.0
|
|
2018-03-06,54.75299835205078,55.092498779296875,54.48875045776367,54.96099853515625,30656000.0
|
|
2018-03-07,55.481998443603516,55.611000061035156,54.27410125732422,54.45949935913086,25850000.0
|
|
2018-03-08,56.29999923706055,56.380001068115234,55.63999938964844,55.76599884033203,27102000.0
|
|
2018-03-09,58.00199890136719,58.040000915527344,56.623050689697266,56.79999923706055,42560000.0
|
|
2018-03-12,58.224998474121094,58.852500915527344,57.87099838256836,58.192501068115234,43446000.0
|
|
2018-03-13,56.90850067138672,58.8380012512207,56.666500091552734,58.5,38144000.0
|
|
2018-03-14,57.4744987487793,57.929500579833984,57.071998596191406,57.260501861572266,25828000.0
|
|
2018-03-15,57.479000091552734,58.05400085449219,56.72700119018555,57.49800109863281,27908000.0
|
|
2018-03-16,56.7864990234375,57.79399871826172,56.597999572753906,57.707000732421875,61840000.0
|
|
2018-03-19,54.99100112915039,56.0994987487793,54.45050048828125,56.0004997253418,56118000.0
|
|
2018-03-20,54.885501861572266,55.2599983215332,54.17300033569336,54.95000076293945,36638000.0
|
|
2018-03-21,54.54399871826172,55.314998626708984,54.25749969482422,54.637001037597656,37578000.0
|
|
2018-03-22,52.45399856567383,54.14500045776367,52.295501708984375,54.09400177001953,53340000.0
|
|
2018-03-23,51.07849884033203,53.167999267578125,51.06100082397461,52.35150146484375,43134000.0
|
|
2018-03-26,52.660499572753906,52.78150177001953,50.41999816894531,52.29999923706055,53302000.0
|
|
2018-03-27,50.255001068115234,53.24195098876953,49.84600067138672,53.150001525878906,61906000.0
|
|
2018-03-28,50.22800064086914,51.21149826049805,49.03200149536133,49.900001525878906,67386000.0
|
|
2018-03-29,51.589500427246094,52.150001525878906,50.14500045776367,50.58150100708008,54536000.0
|
|
2018-04-02,50.32350158691406,51.7400016784668,49.51850128173828,51.14099884033203,53608000.0
|
|
2018-04-03,50.670501708984375,51.04949951171875,49.70349884033203,50.695499420166016,45502000.0
|
|
2018-04-04,51.25699996948242,51.4359016418457,49.650001525878906,49.670501708984375,49694000.0
|
|
2018-04-05,51.390499114990234,52.13949966430664,51.00654983520508,52.06650161743164,27260000.0
|
|
2018-04-06,50.35200119018555,51.57099914550781,50.1515007019043,51.0,34928000.0
|
|
2018-04-09,50.772499084472656,51.97999954223633,50.70399856567383,50.84000015258789,35032000.0
|
|
2018-04-10,51.582000732421875,51.81399917602539,50.56700134277344,51.321998596191406,39490000.0
|
|
2018-04-11,50.99850082397461,51.568199157714844,50.79349899291992,51.39950180053711,29678000.0
|
|
2018-04-12,51.6254997253418,52.03450012207031,51.07175064086914,51.25199890136719,27140000.0
|
|
2018-04-13,51.4635009765625,52.32099914550781,51.14899826049805,52.04399871826172,24460000.0
|
|
2018-04-16,51.89899826049805,52.1619987487793,51.33700180053711,51.849998474121094,24224000.0
|
|
2018-04-17,53.70800018310547,53.89400100708008,52.41299819946289,52.56850051879883,46406000.0
|
|
2018-04-18,53.604000091552734,53.871498107910156,53.311248779296875,53.871498107910156,26882000.0
|
|
2018-04-19,54.3849983215332,54.708248138427734,53.409000396728516,53.470001220703125,34954000.0
|
|
2018-04-20,53.64799880981445,54.61750030517578,53.47850036621094,54.099998474121094,37794000.0
|
|
2018-04-23,53.372501373291016,54.13600158691406,53.03499984741211,53.893001556396484,46826000.0
|
|
2018-04-24,50.999000549316406,52.849998474121094,50.52949905395508,52.599998474121094,95206000.0
|
|
2018-04-25,51.058998107910156,51.6245002746582,50.765499114990234,51.2760009765625,47822000.0
|
|
2018-04-26,52.00199890136719,52.39899826049805,50.90950012207031,51.47549819946289,41590000.0
|
|
2018-04-27,51.502498626708984,52.474998474121094,51.27949905395508,52.29999923706055,32396000.0
|
|
2018-04-30,50.86650085449219,51.849998474121094,50.842498779296875,51.5004997253418,33426000.0
|
|
2018-05-01,51.865501403808594,51.923500061035156,50.410499572753906,50.68299865722656,28558000.0
|
|
2018-05-02,51.21900177001953,52.01945114135742,51.14350128173828,51.404998779296875,32062000.0
|
|
2018-05-03,51.18600082397461,51.48374938964844,50.31449890136719,50.95000076293945,36302000.0
|
|
2018-05-04,52.410499572753906,52.425498962402344,50.845001220703125,50.845001220703125,38774000.0
|
|
2018-05-07,52.739498138427734,53.08399963378906,52.35499954223633,52.46149826049805,29322000.0
|
|
2018-05-08,52.695499420166016,53.02750015258789,52.35725021362305,52.926998138427734,24354000.0
|
|
2018-05-09,54.13800048828125,54.27199935913086,52.8182487487793,52.904998779296875,40656000.0
|
|
2018-05-10,54.878501892089844,55.02199935913086,54.28200149536133,54.30149841308594,28860000.0
|
|
2018-05-11,54.91299819946289,55.06650161743164,54.545501708984375,54.68000030517578,25074000.0
|
|
2018-05-14,55.0099983215332,55.537498474121094,54.955501556396484,55.0,30362000.0
|
|
2018-05-15,53.96149826049805,54.502498626708984,53.673500061035156,54.5,29898000.0
|
|
2018-05-16,54.0885009765625,54.4635009765625,53.8129997253418,53.865501403808594,21946000.0
|
|
2018-05-17,53.929500579833984,54.34349822998047,53.67499923706055,53.99449920654297,20876000.0
|
|
2018-05-18,53.31800079345703,53.49700164794922,53.034000396728516,53.09299850463867,31304000.0
|
|
2018-05-21,53.979000091552734,54.400001525878906,53.682498931884766,53.702999114990234,20464000.0
|
|
2018-05-22,53.48649978637695,54.329498291015625,53.33449935913086,54.178001403808594,21800000.0
|
|
2018-05-23,53.984500885009766,54.03900146484375,53.08549880981445,53.256500244140625,21214000.0
|
|
2018-05-24,53.96200180053711,54.02349853515625,53.307498931884766,53.95000076293945,15336000.0
|
|
2018-05-25,53.78300094604492,54.12799835205078,53.688751220703125,53.95100021362305,17988000.0
|
|
2018-05-29,53.01599884033203,53.66849899291992,52.76100158691406,53.24449920654297,37302000.0
|
|
2018-05-30,53.38999938964844,53.46049880981445,52.84149932861328,53.1515007019043,22770000.0
|
|
2018-05-31,54.2495002746582,54.859500885009766,53.37799835205078,53.37799835205078,61766000.0
|
|
2018-06-01,55.974998474121094,56.0,54.92499923706055,54.967498779296875,48432000.0
|
|
2018-06-04,56.964500427246094,57.09450149536133,56.100250244140625,56.11650085449219,37792000.0
|
|
2018-06-05,56.983001708984375,57.28689956665039,56.65950012207031,57.04949951171875,33560000.0
|
|
2018-06-06,56.84400177001953,57.150001525878906,56.28715133666992,57.10850143432617,33964000.0
|
|
2018-06-07,56.19300079345703,56.79100036621094,55.82600021362305,56.566001892089844,30400000.0
|
|
2018-06-08,56.04349899291992,56.333499908447266,55.60749816894531,55.909000396728516,25816000.0
|
|
2018-06-11,56.4995002746582,56.862998962402344,55.93000030517578,55.93000030517578,21586000.0
|
|
2018-06-12,56.965999603271484,56.989498138427734,56.53675079345703,56.55350112915039,18240000.0
|
|
2018-06-13,56.739498138427734,57.32500076293945,56.66899871826172,57.055999755859375,30128000.0
|
|
2018-06-14,57.60599899291992,57.77349853515625,57.03200149536133,57.192501068115234,26868000.0
|
|
2018-06-15,57.612998962402344,57.67100143432617,57.174251556396484,57.44300079345703,42450000.0
|
|
2018-06-18,58.67300033569336,58.71549987792969,57.179500579833984,57.182498931884766,28274000.0
|
|
2018-06-19,58.40299987792969,58.563499450683594,57.70050048828125,57.92499923706055,32420000.0
|
|
2018-06-20,58.492000579833984,59.314300537109375,58.45800018310547,58.765499114990234,32970000.0
|
|
2018-06-21,57.882999420166016,58.864749908447266,57.61159896850586,58.74250030517578,24762000.0
|
|
2018-06-22,57.77399826049805,58.12485122680664,57.362998962402344,57.957000732421875,26220000.0
|
|
2018-06-25,56.240501403808594,57.195499420166016,55.638999938964844,57.18000030517578,43146000.0
|
|
2018-06-26,55.92300033569336,56.660499572753906,55.832950592041016,56.400001525878906,31264000.0
|
|
2018-06-27,55.19900131225586,56.591800689697266,55.180999755859375,56.06700134277344,25878000.0
|
|
2018-06-28,55.71099853515625,56.115501403808594,54.800498962402344,55.10449981689453,21448000.0
|
|
2018-06-29,55.782501220703125,56.41135025024414,55.75,56.0,26302000.0
|
|
2018-07-02,56.37300109863281,56.400001525878906,54.689998626708984,54.95000076293945,24346000.0
|
|
2018-07-03,55.144500732421875,56.79100036621094,55.000999450683594,56.79100036621094,13580000.0
|
|
2018-07-05,56.2135009765625,56.375,55.42399978637695,55.5265007019043,21334000.0
|
|
2018-07-06,57.00849914550781,57.04650115966797,56.03684997558594,56.17900085449219,19922000.0
|
|
2018-07-09,57.70249938964844,57.73350143432617,57.17100143432617,57.42399978637695,18180000.0
|
|
2018-07-10,57.641998291015625,57.97949981689453,57.47949981689453,57.8489990234375,15968000.0
|
|
2018-07-11,57.69499969482422,58.214500427246094,57.04999923706055,57.22949981689453,22400000.0
|
|
2018-07-12,59.17399978637695,59.22050094604492,57.796749114990234,57.99449920654297,25038000.0
|
|
2018-07-13,59.441001892089844,59.770851135253906,59.0,59.25,24438000.0
|
|
2018-07-16,59.19300079345703,59.54999923706055,58.9640007019043,59.46950149536133,21114000.0
|
|
2018-07-17,59.939998626708984,60.152000427246094,58.529998779296875,58.611000061035156,32208000.0
|
|
2018-07-18,59.79399871826172,60.224998474121094,59.516998291015625,59.827999114990234,27872000.0
|
|
2018-07-19,59.347999572753906,60.0,59.16600036621094,59.54999923706055,25534000.0
|
|
2018-07-20,59.24549865722656,59.84299850463867,59.21099853515625,59.347999572753906,24948000.0
|
|
2018-07-23,60.275001525878906,60.324501037597656,59.04999923706055,59.050498962402344,52384000.0
|
|
2018-07-24,62.40399932861328,63.29999923706055,61.77799987792969,63.12950134277344,66364000.0
|
|
2018-07-25,63.185001373291016,63.292999267578125,61.95650100708008,61.95650100708008,42556000.0
|
|
2018-07-26,63.416500091552734,63.488548278808594,62.45100021362305,62.54999923706055,48112000.0
|
|
2018-07-27,61.92499923706055,63.69449996948242,61.54999923706055,63.54999923706055,42612000.0
|
|
2018-07-30,60.98699951171875,61.74580001831055,60.57350158691406,61.4005012512207,36998000.0
|
|
2018-07-31,60.862998962402344,61.379398345947266,60.279998779296875,61.0004997253418,32894000.0
|
|
2018-08-01,61.0004997253418,61.673500061035156,60.510501861572266,61.400001525878906,31344000.0
|
|
2018-08-02,61.307498931884766,61.49399948120117,60.239498138427734,60.29499816894531,30626000.0
|
|
2018-08-03,61.18550109863281,61.5,60.75299835205078,61.48099899291992,21792000.0
|
|
2018-08-06,61.23849868774414,61.30440139770508,60.78984832763672,61.25,21634000.0
|
|
2018-08-07,62.111000061035156,62.55849838256836,61.80849838256836,61.849998474121094,29880000.0
|
|
2018-08-08,62.28049850463867,62.82500076293945,61.90039825439453,62.02349853515625,27406000.0
|
|
2018-08-09,62.45500183105469,62.777099609375,62.300498962402344,62.494998931884766,16972000.0
|
|
2018-08-10,61.88050079345703,62.284751892089844,61.599998474121094,62.150001525878906,22174000.0
|
|
2018-08-13,61.7504997253418,62.46364974975586,61.68204879760742,61.8489990234375,19946000.0
|
|
2018-08-14,62.10499954223633,62.29349899291992,61.25550079345703,61.759498596191406,26962000.0
|
|
2018-08-15,60.71900177001953,61.762001037597656,60.47549819946289,61.4630012512207,36576000.0
|
|
2018-08-16,60.324501037597656,61.29999923706055,60.127498626708984,61.23649978637695,26864000.0
|
|
2018-08-17,60.04800033569336,60.45100021362305,59.4119987487793,60.10150146484375,27792000.0
|
|
2018-08-20,60.38850021362305,60.54999923706055,59.731300354003906,60.250999450683594,17416000.0
|
|
2018-08-21,60.08100128173828,60.862998962402344,60.0177001953125,60.400001525878906,24112000.0
|
|
2018-08-22,60.36650085449219,60.59199905395508,59.95000076293945,60.0,17748000.0
|
|
2018-08-23,60.26900100708008,61.06399917602539,60.21200180053711,60.356998443603516,19852000.0
|
|
2018-08-24,61.032501220703125,61.08250045776367,60.31795120239258,60.441001892089844,18932000.0
|
|
2018-08-27,62.090999603271484,62.15449905395508,61.28580093383789,61.380001068115234,23126000.0
|
|
2018-08-28,61.557498931884766,62.12725067138672,61.43450164794922,62.06449890136719,26080000.0
|
|
2018-08-29,62.46500015258789,62.53300094604492,61.81795120239258,61.872501373291016,25978000.0
|
|
2018-08-30,61.95600128173828,62.6817512512207,61.62950134277344,62.21149826049805,26628000.0
|
|
2018-08-31,60.90950012207031,61.93299865722656,60.56425094604492,61.749000549316406,36328000.0
|
|
2018-09-04,59.849998474121094,60.64950180053711,59.625,60.2135009765625,36620000.0
|
|
2018-09-05,59.32400131225586,59.95050048828125,58.099998474121094,59.689998626708984,41226000.0
|
|
2018-09-06,58.571998596191406,59.314998626708984,57.599998474121094,59.314998626708984,37770000.0
|
|
2018-09-07,58.24150085449219,58.76300048828125,57.860748291015625,57.93349838256836,28026000.0
|
|
2018-09-10,58.231998443603516,58.72700119018555,58.00550079345703,58.609500885009766,22308000.0
|
|
2018-09-11,58.86800003051758,58.933998107910156,57.8120002746582,58.08150100708008,24186000.0
|
|
2018-09-12,58.14099884033203,58.93050003051758,57.917999267578125,58.63600158691406,25910000.0
|
|
2018-09-13,58.76649856567383,58.93050003051758,58.14250183105469,58.5369987487793,28624000.0
|
|
2018-09-14,58.62649917602539,59.0212516784668,58.416500091552734,58.95500183105469,18880000.0
|
|
2018-09-17,57.8025016784668,58.86199951171875,57.701499938964844,58.50699996948242,26130000.0
|
|
2018-09-18,58.06100082397461,58.80400085449219,57.85449981689453,57.85449981689453,24072000.0
|
|
2018-09-19,58.554500579833984,58.660499572753906,57.729000091552734,58.249000549316406,23828000.0
|
|
2018-09-20,59.34349822998047,59.49449920654297,58.667999267578125,58.9995002746582,24508000.0
|
|
2018-09-21,58.304500579833984,59.61050033569336,58.301998138427734,59.599998474121094,88112000.0
|
|
2018-09-24,58.66849899291992,58.900001525878906,57.34550094604492,57.85850143432617,25420000.0
|
|
2018-09-25,59.23249816894531,59.34400177001953,58.400001525878906,58.807498931884766,19554000.0
|
|
2018-09-26,59.02450180053711,59.71149826049805,58.738250732421875,59.25749969482422,29246000.0
|
|
2018-09-27,59.731998443603516,60.10499954223633,59.18149948120117,59.33649826049805,25216000.0
|
|
2018-09-28,59.673500061035156,59.77050018310547,59.224998474121094,59.59349822998047,27612000.0
|
|
2018-10-01,59.765499114990234,60.494998931884766,59.51499938964844,59.99449920654297,27152000.0
|
|
2018-10-02,60.00550079345703,60.49800109863281,59.33150100708008,59.54800033569336,33758000.0
|
|
2018-10-03,60.147499084472656,60.320499420166016,59.69150161743164,60.25,25124000.0
|
|
2018-10-04,58.40950012207031,59.8754997253418,57.77880096435547,59.76649856567383,44190000.0
|
|
2018-10-05,57.86750030517578,58.67499923706055,57.25600051879883,58.375,23686000.0
|
|
2018-10-08,57.44850158691406,58.400001525878906,56.36819839477539,57.50550079345703,38648000.0
|
|
2018-10-09,56.941001892089844,57.717498779296875,56.87860107421875,57.307498931884766,26174000.0
|
|
2018-10-10,54.06100082397461,56.60850143432617,54.05649948120117,56.55400085449219,53514000.0
|
|
2018-10-11,53.965999603271484,55.31999969482422,53.41350173950195,53.64699935913086,58980000.0
|
|
2018-10-12,55.50400161743164,55.75,54.320098876953125,55.400001525878906,42026000.0
|
|
2018-10-15,54.61249923706055,55.672298431396484,54.45000076293945,55.445499420166016,27448000.0
|
|
2018-10-16,56.06399917602539,56.21099853515625,55.125,55.22949981689453,38570000.0
|
|
2018-10-17,55.78450012207031,56.449501037597656,55.109500885009766,56.323001861572266,29344000.0
|
|
2018-10-18,54.39849853515625,56.09199905395508,53.85449981689453,56.09199905395508,41890000.0
|
|
2018-10-19,54.823001861572266,55.518001556396484,54.38750076293945,54.66849899291992,25352000.0
|
|
2018-10-22,55.05799865722656,55.61149978637695,54.54999923706055,55.15299987792969,30284000.0
|
|
2018-10-23,55.18450164794922,55.394500732421875,53.5,54.044498443603516,36974000.0
|
|
2018-10-24,52.535499572753906,55.305999755859375,52.4370002746582,55.212501525878906,39648000.0
|
|
2018-10-25,54.778499603271484,55.54899978637695,53.477500915527344,53.589500427246094,50916000.0
|
|
2018-10-26,53.57350158691406,55.326499938964844,51.704498291015625,51.85150146484375,83752000.0
|
|
2018-10-29,51.00400161743164,54.85200119018555,49.791500091552734,54.12350082397461,77614000.0
|
|
2018-10-30,51.81050109863281,51.8745002746582,50.037498474121094,50.42300033569336,64254000.0
|
|
2018-10-31,53.8385009765625,54.59700012207031,52.849998474121094,52.990501403808594,50596000.0
|
|
2018-11-01,53.5,54.19874954223633,53.12300109863281,53.790000915527344,29640000.0
|
|
2018-11-02,52.88949966430664,54.14875030517578,52.730499267578125,53.686500549316406,36780000.0
|
|
2018-11-05,52.00450134277344,52.923500061035156,51.0620002746582,52.75,48828000.0
|
|
2018-11-06,52.79050064086914,53.21725082397461,51.903499603271484,51.9739990234375,24666000.0
|
|
2018-11-07,54.669498443603516,54.77299880981445,53.29499816894531,53.45000076293945,41168000.0
|
|
2018-11-08,54.119998931884766,54.66350173950195,53.61024856567383,54.569000244140625,29764000.0
|
|
2018-11-09,53.307498931884766,53.77799987792969,52.65549850463867,53.699501037597656,26864000.0
|
|
2018-11-12,51.93149948120117,53.10599899291992,51.54999923706055,53.06949996948242,29436000.0
|
|
2018-11-13,51.8025016784668,52.83024978637695,51.557498931884766,52.16450119018555,30274000.0
|
|
2018-11-14,52.18299865722656,52.72819900512695,51.54999923706055,52.5,31318000.0
|
|
2018-11-15,53.23550033569336,53.592498779296875,51.5890007019043,52.23550033569336,36722000.0
|
|
2018-11-16,53.074501037597656,53.349998474121094,52.44900131225586,52.97050094604492,33162000.0
|
|
2018-11-19,51.0,53.03950119018555,50.8129997253418,52.86000061035156,37172000.0
|
|
2018-11-20,51.28799819946289,51.58700180053711,49.80099868774414,50.0,48982000.0
|
|
2018-11-21,51.88050079345703,52.428001403808594,51.673500061035156,51.8380012512207,30686000.0
|
|
2018-11-23,51.194000244140625,51.87950134277344,51.11994934082031,51.5,13830000.0
|
|
2018-11-26,52.430999755859375,52.46549987792969,51.695499420166016,51.91749954223633,38856000.0
|
|
2018-11-27,52.22050094604492,52.87900161743164,51.92449951171875,52.04999923706055,36064000.0
|
|
2018-11-28,54.311500549316406,54.34199905395508,51.78799819946289,52.4379997253418,49508000.0
|
|
2018-11-29,54.415000915527344,54.712249755859375,53.79999923706055,53.80400085449219,29378000.0
|
|
2018-11-30,54.721500396728516,54.778499603271484,53.89400100708008,54.45349884033203,51604000.0
|
|
2018-12-03,55.32149887084961,56.23249816894531,55.183250427246094,56.15700149536133,39824000.0
|
|
2018-12-04,52.54100036621094,55.22100067138672,52.499000549316406,55.15599822998047,46904000.0
|
|
2018-12-06,53.436500549316406,53.560001373291016,51.53850173950195,51.7130012512207,55384000.0
|
|
2018-12-07,51.82899856567383,53.76300048828125,51.42499923706055,53.0004997253418,42024000.0
|
|
2018-12-10,51.977500915527344,52.42250061035156,51.16450119018555,51.752498626708984,36154000.0
|
|
2018-12-11,52.587501525878906,53.029998779296875,51.992000579833984,52.824501037597656,27894000.0
|
|
2018-12-12,53.183998107910156,54.08250045776367,53.13949966430664,53.400001525878906,30476000.0
|
|
2018-12-13,53.095001220703125,53.987998962402344,52.69649887084961,53.403499603271484,26596000.0
|
|
2018-12-14,52.10499954223633,53.130001068115234,52.03950119018555,52.499000549316406,33732000.0
|
|
2018-12-17,50.826499938964844,52.657501220703125,50.39500045776367,51.8754997253418,47708000.0
|
|
2018-12-18,51.43550109863281,52.4739990234375,51.071998596191406,51.304500579833984,43850000.0
|
|
2018-12-19,51.1505012512207,53.099998474121094,50.40250015258789,51.699501037597656,49586000.0
|
|
2018-12-20,50.47050094604492,51.71099853515625,49.81800079345703,50.90650177001953,53470000.0
|
|
2018-12-21,48.97700119018555,51.20100021362305,48.68450164794922,50.76499938964844,91920000.0
|
|
2018-12-24,48.81100082397461,50.176998138427734,48.50550079345703,48.69499969482422,31806000.0
|
|
2018-12-26,51.972999572753906,52.0,49.150001525878906,49.45050048828125,47466000.0
|
|
2018-12-27,52.194000244140625,52.19449996948242,49.849998474121094,50.85749816894531,42196000.0
|
|
2018-12-28,51.854000091552734,52.77799987792969,51.654998779296875,52.48099899291992,28296000.0
|
|
2018-12-31,51.78049850463867,52.6349983215332,51.179500579833984,52.54800033569336,29866000.0
|
|
2019-01-02,52.29249954223633,52.61600112915039,50.785499572753906,50.82849884033203,30652000.0
|
|
2019-01-03,50.803001403808594,52.8489990234375,50.70349884033203,52.04999923706055,36822000.0
|
|
2019-01-04,53.535499572753906,53.54199981689453,51.37089920043945,51.62950134277344,41878000.0
|
|
2019-01-07,53.419498443603516,53.70000076293945,52.737998962402344,53.57500076293945,39638000.0
|
|
2019-01-08,53.81399917602539,54.22800064086914,53.0265007019043,53.80550003051758,35298000.0
|
|
2019-01-09,53.733001708984375,54.131500244140625,53.31999969482422,54.08250045776367,23986000.0
|
|
2019-01-10,53.51649856567383,53.557498931884766,52.885501861572266,53.382999420166016,29128000.0
|
|
2019-01-11,52.859500885009766,53.188751220703125,52.42399978637695,53.159000396728516,30416000.0
|
|
2019-01-14,52.234500885009766,52.576499938964844,52.06275177001953,52.34600067138672,22886000.0
|
|
2019-01-15,53.85749816894531,54.002498626708984,52.367000579833984,52.50849914550781,29272000.0
|
|
2019-01-16,54.048500061035156,54.618751525878906,53.96699905395508,54.0,26636000.0
|
|
2019-01-17,54.494998931884766,54.59000015258789,53.67499923706055,53.9734992980957,24854000.0
|
|
2019-01-18,54.91299819946289,55.417598724365234,54.54499816894531,55.0,39112000.0
|
|
2019-01-22,53.5260009765625,54.57550048828125,53.173500061035156,54.400001525878906,32270000.0
|
|
2019-01-23,53.778499603271484,54.246498107910156,52.98749923706055,53.86750030517578,19340000.0
|
|
2019-01-24,53.69499969482422,53.973751068115234,53.03499984741211,53.82400131225586,27226000.0
|
|
2019-01-25,54.54949951171875,54.70000076293945,54.090999603271484,54.25,22382000.0
|
|
2019-01-28,53.50400161743164,54.150001525878906,53.189998626708984,54.00550079345703,25686000.0
|
|
2019-01-29,53.03099822998047,53.75749969482422,52.793251037597656,53.63399887084961,20436000.0
|
|
2019-01-30,54.452999114990234,54.54999923706055,53.342498779296875,53.42150115966797,25596000.0
|
|
2019-01-31,55.81850051879883,55.86650085449219,54.77050018310547,55.150001525878906,30766000.0
|
|
2019-02-01,55.537498474121094,56.25,55.24449920654297,55.619998931884766,29244000.0
|
|
2019-02-04,56.63999938964844,56.63999938964844,55.45100021362305,55.632999420166016,51530000.0
|
|
2019-02-05,57.29949951171875,57.342498779296875,55.86240005493164,56.242000579833984,71044000.0
|
|
2019-02-06,55.76150131225586,57.349998474121094,55.63850021362305,56.97850036621094,42112000.0
|
|
2019-02-07,54.93550109863281,55.242000579833984,54.29999923706055,55.20800018310547,40896000.0
|
|
2019-02-08,54.75299835205078,54.945499420166016,54.32749938964844,54.349998474121094,21516000.0
|
|
2019-02-11,54.7504997253418,55.29724884033203,54.643001556396484,54.84749984741211,21304000.0
|
|
2019-02-12,56.06850051879883,56.26475143432617,55.29249954223633,55.34000015258789,32182000.0
|
|
2019-02-13,56.007999420166016,56.73649978637695,55.92499923706055,56.2495002746582,20996000.0
|
|
2019-02-14,56.083499908447266,56.4114990234375,55.52225112915039,55.90250015258789,18952000.0
|
|
2019-02-15,55.682498931884766,56.583499908447266,55.532501220703125,56.50400161743164,28996000.0
|
|
2019-02-19,55.928001403808594,56.09450149536133,55.5,55.5,20928000.0
|
|
2019-02-20,55.689998626708984,56.170501708984375,55.263999938964844,55.9995002746582,21756000.0
|
|
2019-02-21,54.8484992980957,55.59700012207031,54.625999450683594,55.54199981689453,28302000.0
|
|
2019-02-22,55.51850128173828,55.5620002746582,54.779998779296875,55.04499816894531,20990000.0
|
|
2019-02-25,55.470001220703125,55.926998138427734,55.36349868774414,55.79999923706055,28262000.0
|
|
2019-02-26,55.756500244140625,55.97549819946289,54.99599838256836,55.287498474121094,29426000.0
|
|
2019-02-27,55.8025016784668,55.89899826049805,55.04999923706055,55.34749984741211,19368000.0
|
|
2019-02-28,55.99599838256836,56.38249969482422,55.550498962402344,55.564998626708984,30850000.0
|
|
2019-03-01,57.04949951171875,57.14849853515625,56.23749923706055,56.244998931884766,29006000.0
|
|
2019-03-04,57.38999938964844,57.91400146484375,56.53450012207031,57.3494987487793,28920000.0
|
|
2019-03-05,58.10150146484375,58.480499267578125,57.309749603271484,57.50299835205078,28864000.0
|
|
2019-03-06,57.893001556396484,58.378299713134766,57.77450180053711,58.1245002746582,21986000.0
|
|
2019-03-07,57.165000915527344,57.83774948120117,56.74549865722656,57.7859992980957,23332000.0
|
|
2019-03-08,57.11600112915039,57.354000091552734,56.165000915527344,56.33649826049805,24248000.0
|
|
2019-03-11,58.78799819946289,58.80950164794922,57.22249984741211,57.22249984741211,34384000.0
|
|
2019-03-12,59.65999984741211,60.0,58.91299819946289,58.91299819946289,40262000.0
|
|
2019-03-13,59.66600036621094,60.04650115966797,59.59700012207031,60.032249450683594,28718000.0
|
|
2019-03-14,59.27750015258789,59.89400100708008,59.2239990234375,59.72549819946289,23456000.0
|
|
2019-03-15,59.222999572753906,59.82849884033203,59.13050079345703,59.66899871826172,49236000.0
|
|
2019-03-18,59.2130012512207,59.5,58.87105178833008,59.165000915527344,25852000.0
|
|
2019-03-19,59.942501068115234,60.0,59.29349899291992,59.44049835205078,30414000.0
|
|
2019-03-20,61.19850158691406,61.356998443603516,59.80849838256836,59.86750030517578,44548000.0
|
|
2019-03-21,61.57699966430664,61.589500427246094,60.657501220703125,60.79999923706055,24080000.0
|
|
2019-03-22,60.275001525878906,61.5,60.14125061035156,61.316001892089844,34284000.0
|
|
2019-03-25,59.650001525878906,60.31990051269531,59.35200119018555,59.846500396728516,29936000.0
|
|
2019-03-26,59.23099899291992,60.14149856567383,58.83599853515625,59.92649841308594,38024000.0
|
|
2019-03-27,58.6510009765625,59.37794876098633,57.96849822998047,59.275001525878906,28004000.0
|
|
2019-03-28,58.42449951171875,58.578250885009766,57.97154998779297,58.57699966430664,19234000.0
|
|
2019-03-29,58.66550064086914,58.949501037597656,58.14400100708008,58.744998931884766,25398000.0
|
|
2019-04-01,59.721500396728516,59.83300018310547,59.099998474121094,59.20500183105469,25050000.0
|
|
2019-04-02,60.02450180053711,60.067501068115234,59.285499572753906,59.76599884033203,16558000.0
|
|
2019-04-03,60.29600143432617,60.814998626708984,60.025001525878906,60.374000549316406,20286000.0
|
|
2019-04-04,60.75,60.78350067138672,60.20650100708008,60.297000885009766,19000000.0
|
|
2019-04-05,60.35749816894531,60.81100082397461,60.25149917602539,60.7495002746582,18144000.0
|
|
2019-04-08,60.19200134277344,60.43450164794922,59.99300003051758,60.394500732421875,17204000.0
|
|
2019-04-09,59.86249923706055,60.114498138427734,59.65399932861328,59.79999923706055,17528000.0
|
|
2019-04-10,60.108001708984375,60.18925094604492,59.82175064086914,60.034000396728516,14492000.0
|
|
2019-04-11,60.23099899291992,60.39799880981445,60.006500244140625,60.198001861572266,14204000.0
|
|
2019-04-12,60.89350128173828,60.91749954223633,60.40549850463867,60.5,18668000.0
|
|
2019-04-15,61.05500030517578,61.209999084472656,60.455501556396484,60.900001525878906,23748000.0
|
|
2019-04-16,61.35649871826172,61.54100036621094,61.00600051879883,61.25,17126000.0
|
|
2019-04-17,61.81700134277344,62.02799987792969,61.39099884033203,61.650001525878906,24438000.0
|
|
2019-04-18,61.81850051879883,62.099998474121094,61.730499267578125,61.95899963378906,26636000.0
|
|
2019-04-22,62.44200134277344,62.454498291015625,61.41550064086914,61.79949951171875,16146000.0
|
|
2019-04-23,63.227500915527344,63.45000076293945,62.319000244140625,62.53450012207031,26398000.0
|
|
2019-04-24,62.79999923706055,63.4005012512207,62.75,63.20600128173828,20376000.0
|
|
2019-04-25,63.17250061035156,63.370399475097656,62.60150146484375,63.23849868774414,22146000.0
|
|
2019-04-26,63.60900115966797,63.653499603271484,63.01599884033203,63.45000076293945,24828000.0
|
|
2019-04-29,64.37899780273438,64.4635009765625,63.31475067138672,63.70000076293945,49988000.0
|
|
2019-04-30,59.42399978637695,59.640499114990234,58.75,59.25,124140000.0
|
|
2019-05-01,58.40399932861328,59.40250015258789,58.35900115966797,59.40250015258789,52784000.0
|
|
2019-05-02,58.13050079345703,58.70949935913086,57.750099182128906,58.38800048828125,38896000.0
|
|
2019-05-03,59.27000045776367,59.34000015258789,58.45000076293945,58.682498931884766,39614000.0
|
|
2019-05-06,59.46950149536133,59.54249954223633,58.3129997253418,58.3129997253418,31278000.0
|
|
2019-05-07,58.70500183105469,59.52199935913086,58.051998138427734,59.02349853515625,31028000.0
|
|
2019-05-08,58.313499450683594,59.02119827270508,58.2869987487793,58.60049819946289,26186000.0
|
|
2019-05-09,58.11899948120117,58.483001708984375,57.54249954223633,57.951499938964844,23714000.0
|
|
2019-05-10,58.2135009765625,58.630001068115234,57.125,58.179500579833984,26290000.0
|
|
2019-05-13,56.60150146484375,57.39699935913086,56.105499267578125,57.097999572753906,37212000.0
|
|
2019-05-14,56.02199935913086,57.020999908447266,55.977500915527344,56.86050033569336,36732000.0
|
|
2019-05-15,58.21049880981445,58.56650161743164,55.83330154418945,55.89350128173828,45786000.0
|
|
2019-05-16,58.94900131225586,59.40800094604492,58.141998291015625,58.22549819946289,30628000.0
|
|
2019-05-17,58.1150016784668,59.00749969482422,58.0004997253418,58.423500061035156,24172000.0
|
|
2019-05-20,56.942501068115234,57.33985137939453,56.57215118408203,57.224998474121094,27066000.0
|
|
2019-05-21,57.48149871826172,57.635398864746094,56.89699935913086,57.42449951171875,23196000.0
|
|
2019-05-22,57.57099914550781,57.92599868774414,57.294498443603516,57.337501525878906,18290000.0
|
|
2019-05-23,57.03850173950195,57.298648834228516,56.46120071411133,57.025001525878906,23978000.0
|
|
2019-05-24,56.673500061035156,57.488250732421875,56.58300018310547,57.36800003051758,22240000.0
|
|
2019-05-28,56.70750045776367,57.579349517822266,56.65599822998047,56.70000076293945,27300000.0
|
|
2019-05-29,55.823001861572266,56.45500183105469,55.4109992980957,56.375999450683594,30764000.0
|
|
2019-05-30,55.897499084472656,56.15650177001953,55.60599899291992,55.777000427246094,19038000.0
|
|
2019-05-31,55.18149948120117,55.47999954223633,55.00899887084961,55.06449890136719,30156000.0
|
|
2019-06-03,51.811500549316406,53.275001525878906,51.25,53.275001525878906,102612000.0
|
|
2019-06-04,52.65250015258789,52.8025016784668,51.68450164794922,52.14500045776367,56670000.0
|
|
2019-06-05,52.111000061035156,52.6775016784668,51.52450180053711,52.57699966430664,43368000.0
|
|
2019-06-06,52.21699905395508,52.3745002746582,51.685001373291016,52.2495002746582,34064000.0
|
|
2019-06-07,53.301998138427734,53.54600143432617,52.41999816894531,52.53150177001953,36048000.0
|
|
2019-06-10,54.01900100708008,54.632999420166016,53.6161003112793,53.64899826049805,29284000.0
|
|
2019-06-11,53.93600082397461,55.0994987487793,53.880149841308594,54.69900131225586,28734000.0
|
|
2019-06-12,53.85150146484375,54.04650115966797,53.37699890136719,53.900001525878906,21220000.0
|
|
2019-06-13,54.438499450683594,54.708499908447266,54.00749969482422,54.18199920654297,21154000.0
|
|
2019-06-14,54.26750183105469,54.634498596191406,54.00859832763672,54.32099914550781,22230000.0
|
|
2019-06-17,54.625,54.95899963378906,54.31399917602539,54.31399917602539,18832000.0
|
|
2019-06-18,55.18000030517578,55.81949996948242,54.949501037597656,55.484500885009766,27734000.0
|
|
2019-06-19,55.11650085449219,55.349998474121094,54.67399978637695,55.279998779296875,26776000.0
|
|
2019-06-20,55.57099914550781,56.00600051879883,55.23699951171875,55.9995002746582,25240000.0
|
|
2019-06-21,56.09400177001953,56.205501556396484,55.40399932861328,55.46200180053711,38952000.0
|
|
2019-06-24,55.7760009765625,56.099998474121094,55.550498962402344,55.980499267578125,27912000.0
|
|
2019-06-25,54.317501068115234,55.717498779296875,54.189998626708984,55.632999420166016,30938000.0
|
|
2019-06-26,53.9900016784668,54.64849853515625,53.61199951171875,54.32500076293945,36218000.0
|
|
2019-06-27,53.800498962402344,54.35499954223633,53.76449966430664,54.20000076293945,20086000.0
|
|
2019-06-28,54.045501708984375,54.04999923706055,53.66849899291992,53.81949996948242,33864000.0
|
|
2019-07-01,54.897499084472656,55.37900161743164,54.685150146484375,54.900001525878906,28726000.0
|
|
2019-07-02,55.5625,55.5885009765625,54.90850067138672,55.11199951171875,19832000.0
|
|
2019-07-03,56.07899856567383,56.3380012512207,55.69300079345703,55.87049865722656,15340000.0
|
|
2019-07-05,56.579498291015625,56.64400100708008,55.80699920654297,55.88999938964844,25286000.0
|
|
2019-07-08,55.817501068115234,56.29899978637695,55.56050109863281,56.25849914550781,24728000.0
|
|
2019-07-09,56.24150085449219,56.401248931884766,55.35850143432617,55.59000015258789,26608000.0
|
|
2019-07-10,57.02399826049805,57.102500915527344,56.548500061035156,56.56100082397461,24190000.0
|
|
2019-07-11,57.21049880981445,57.653499603271484,56.979000091552734,57.162498474121094,23910000.0
|
|
2019-07-12,57.244998931884766,57.367000579833984,56.93899917602539,57.199501037597656,17280000.0
|
|
2019-07-15,57.516998291015625,57.54100036621094,56.970001220703125,57.34299850463867,18076000.0
|
|
2019-07-16,57.67900085449219,57.92900085449219,57.25,57.29999923706055,24776000.0
|
|
2019-07-17,57.317501068115234,57.917999267578125,57.28850173950195,57.548500061035156,23400000.0
|
|
2019-07-18,57.31650161743164,57.3802490234375,56.63650131225586,57.08700180053711,25814000.0
|
|
2019-07-19,56.505001068115234,57.55699920654297,56.48099899291992,57.40950012207031,32944000.0
|
|
2019-07-22,56.903499603271484,56.962501525878906,56.21200180053711,56.67250061035156,26030000.0
|
|
2019-07-23,57.31050109863281,57.345001220703125,56.59000015258789,57.20000076293945,21874000.0
|
|
2019-07-24,56.890499114990234,57.20000076293945,56.3494987487793,56.595001220703125,31796000.0
|
|
2019-07-25,56.60599899291992,57.084999084472656,56.04600143432617,56.89099884033203,44196000.0
|
|
2019-07-26,62.52050018310547,63.27750015258789,61.20000076293945,61.20199966430664,96116000.0
|
|
2019-07-29,61.97050094604492,62.368499755859375,61.4114990234375,62.0525016784668,44474000.0
|
|
2019-07-30,61.25699996948242,61.743499755859375,61.165000915527344,61.27050018310547,29066000.0
|
|
2019-07-31,60.83399963378906,61.70000076293945,60.38819885253906,61.150001525878906,34510000.0
|
|
2019-08-01,60.45050048828125,61.705501556396484,60.2859992980957,60.701499938964844,33970000.0
|
|
2019-08-02,59.699501037597656,60.345001220703125,59.446998596191406,60.0369987487793,32902000.0
|
|
2019-08-05,57.61600112915039,58.762001037597656,57.00699996948242,58.50199890136719,51950000.0
|
|
2019-08-06,58.497501373291016,58.99800109863281,58.0,58.16550064086914,34188000.0
|
|
2019-08-07,58.699501037597656,58.92224884033203,57.481201171875,57.79999923706055,28886000.0
|
|
2019-08-08,60.2400016784668,60.2504997253418,58.6510009765625,59.14149856567383,29360000.0
|
|
2019-08-09,59.4005012512207,60.194000244140625,59.18014907836914,59.89950180053711,21314000.0
|
|
2019-08-12,58.73550033569336,59.24800109863281,58.38359832763672,58.96049880981445,20060000.0
|
|
2019-08-13,59.86349868774414,60.23899841308594,58.573001861572266,58.573001861572266,25888000.0
|
|
2019-08-14,58.214500427246094,59.1150016784668,58.027000427246094,58.81549835205078,31574000.0
|
|
2019-08-15,58.362998962402344,58.79199981689453,58.105499267578125,58.17499923706055,24374000.0
|
|
2019-08-16,58.880001068115234,59.13600158691406,58.59049987792969,58.977500915527344,26266000.0
|
|
2019-08-19,59.92250061035156,60.3494987487793,59.50450134277344,59.50450134277344,24632000.0
|
|
2019-08-20,59.134498596191406,59.803001403808594,59.105499267578125,59.76250076293945,18310000.0
|
|
2019-08-21,59.5625,59.95000076293945,59.371498107910156,59.657501220703125,14814000.0
|
|
2019-08-22,59.47650146484375,59.90060043334961,58.92900085449219,59.70349884033203,18950000.0
|
|
2019-08-23,57.56449890136719,59.70399856567383,57.38750076293945,59.0994987487793,33740000.0
|
|
2019-08-26,58.44449996948242,58.4734992980957,57.64799880981445,57.862998962402344,24522000.0
|
|
2019-08-27,58.391998291015625,59.119998931884766,58.0724983215332,59.0265007019043,21544000.0
|
|
2019-08-28,58.55099868774414,58.82099914550781,57.8650016784668,58.08549880981445,16040000.0
|
|
2019-08-29,59.64250183105469,59.803001403808594,59.055999755859375,59.055999755859375,21768000.0
|
|
2019-08-30,59.404998779296875,59.92499923706055,59.19015121459961,59.92499923706055,22596000.0
|
|
2019-09-03,58.419498443603516,59.34450149536133,58.15999984741211,58.85150146484375,29598000.0
|
|
2019-09-04,59.070499420166016,59.17399978637695,58.54999923706055,58.83549880981445,21378000.0
|
|
2019-09-05,60.569000244140625,60.652000427246094,59.576499938964844,59.576499938964844,28162000.0
|
|
2019-09-06,60.246498107910156,60.60074996948242,60.1260986328125,60.40650177001953,21442000.0
|
|
2019-09-09,60.22050094604492,61.0,59.63100051879883,60.20000076293945,29438000.0
|
|
2019-09-10,60.29999923706055,60.5,59.729000091552734,59.75749969482422,25202000.0
|
|
2019-09-11,61.00849914550781,61.130001068115234,60.11000061035156,60.170501708984375,26140000.0
|
|
2019-09-12,61.712501525878906,62.09299850463867,61.1510009765625,61.21500015258789,34518000.0
|
|
2019-09-13,61.97800064086914,62.04399871826172,61.35049819946289,61.567501068115234,26028000.0
|
|
2019-09-16,61.564998626708984,61.97800064086914,61.28049850463867,61.47600173950195,21066000.0
|
|
2019-09-17,61.45750045776367,61.75,61.18450164794922,61.52000045776367,19102000.0
|
|
2019-09-18,61.62049865722656,61.78049850463867,60.826499938964844,61.3754997253418,22702000.0
|
|
2019-09-19,61.93550109863281,62.22200012207031,61.60100173950195,61.60300064086914,19920000.0
|
|
2019-09-20,61.496498107910156,62.16600036621094,61.15399932861328,61.65599822998047,45400000.0
|
|
2019-09-23,61.701499938964844,61.954498291015625,61.208499908447266,61.29999923706055,21248000.0
|
|
2019-09-24,60.9379997253418,62.33700180053711,60.534000396728516,62.0,31664000.0
|
|
2019-09-25,62.32600021362305,62.415000915527344,60.50450134277344,60.79100036621094,29060000.0
|
|
2019-09-26,62.06949996948242,62.25,61.613399505615234,62.097999572753906,30760000.0
|
|
2019-09-27,61.25450134277344,62.20100021362305,60.72249984741211,62.1505012512207,27078000.0
|
|
2019-09-30,60.95000076293945,61.29999923706055,60.6150016784668,61.048500061035156,28082000.0
|
|
2019-10-01,60.255001068115234,61.561500549316406,60.17900085449219,60.95000076293945,25470000.0
|
|
2019-10-02,58.83150100708008,59.8489990234375,58.56449890136719,59.8489990234375,32302000.0
|
|
2019-10-03,59.39149856567383,59.452999114990234,58.121498107910156,59.0,32424000.0
|
|
2019-10-04,60.45000076293945,60.571998596191406,59.458499908447266,59.59450149536133,23248000.0
|
|
2019-10-07,60.38399887084961,60.91019821166992,60.1875,60.220001220703125,16858000.0
|
|
2019-10-08,59.45650100708008,60.30400085449219,59.45050048828125,59.87950134277344,20786000.0
|
|
2019-10-09,60.115501403808594,60.41749954223633,59.881500244140625,59.967498779296875,17354000.0
|
|
2019-10-10,60.43349838256836,60.75,59.867000579833984,59.92900085449219,16932000.0
|
|
2019-10-11,60.772499084472656,61.419498443603516,60.6870002746582,61.11050033569336,25454000.0
|
|
2019-10-14,60.856998443603516,61.31650161743164,60.5880012512207,60.617000579833984,17350000.0
|
|
2019-10-15,62.1505012512207,62.36650085449219,61.02000045776367,61.02000045776367,27634000.0
|
|
2019-10-16,62.18199920654297,62.73699951171875,61.92250061035156,62.05849838256836,21892000.0
|
|
2019-10-17,62.653499603271484,63.1662483215332,62.49700164794922,62.54650115966797,19048000.0
|
|
2019-10-18,62.27450180053711,62.94449996948242,62.05400085449219,62.67300033569336,27056000.0
|
|
2019-10-21,62.307498931884766,62.731449127197266,62.029998779296875,62.612998962402344,20544000.0
|
|
2019-10-22,62.13999938964844,62.529998779296875,62.069000244140625,62.39250183105469,20476000.0
|
|
2019-10-23,62.95650100708008,62.99449920654297,62.11800003051758,62.11800003051758,18230000.0
|
|
2019-10-24,63.04949951171875,63.20000076293945,62.68574905395508,63.04499816894531,20562000.0
|
|
2019-10-25,63.256500244140625,63.47999954223633,62.5004997253418,62.55149841308594,24262000.0
|
|
2019-10-28,64.5,64.96549987792969,63.62699890136719,63.772499084472656,52264000.0
|
|
2019-10-29,63.13100051879883,64.07949829101562,62.860599517822266,63.811500549316406,37728000.0
|
|
2019-10-30,63.06449890136719,63.46799850463867,62.599998474121094,62.64849853515625,28178000.0
|
|
2019-10-31,63.00550079345703,63.38349914550781,62.54214859008789,63.06399917602539,29114000.0
|
|
2019-11-01,63.6870002746582,63.73099899291992,63.025001525878906,63.25,33402000.0
|
|
2019-11-04,64.56849670410156,64.70649719238281,63.8177490234375,63.8224983215332,30020000.0
|
|
2019-11-05,64.60150146484375,64.94650268554688,64.56144714355469,64.64450073242188,25654000.0
|
|
2019-11-06,64.58999633789062,64.6865005493164,64.125,64.4729995727539,23060000.0
|
|
2019-11-07,65.44300079345703,66.18699645996094,64.71224975585938,64.71399688720703,40600000.0
|
|
2019-11-08,65.56849670410156,65.9000015258789,65.21824645996094,65.26399993896484,25028000.0
|
|
2019-11-11,64.95950317382812,65.32125091552734,64.87049865722656,65.15899658203125,20238000.0
|
|
2019-11-12,64.94000244140625,65.5,64.78849792480469,65.0,21718000.0
|
|
2019-11-13,64.9000015258789,65.21499633789062,64.67549896240234,64.70349884033203,16534000.0
|
|
2019-11-14,65.572998046875,65.8499984741211,64.78250122070312,64.875,23870000.0
|
|
2019-11-15,66.74349975585938,66.74400329589844,65.71399688720703,65.9469985961914,35652000.0
|
|
2019-11-18,66.03500366210938,66.77645111083984,65.875,66.61100006103516,29748000.0
|
|
2019-11-19,65.77300262451172,66.38500213623047,65.63999938964844,66.38500213623047,25384000.0
|
|
2019-11-20,65.15249633789062,65.75,64.55750274658203,65.58699798583984,26172000.0
|
|
2019-11-21,65.06749725341797,65.62950134277344,64.6500015258789,65.0739974975586,19910000.0
|
|
2019-11-22,64.76699829101562,65.4365005493164,64.57050323486328,65.28099822998047,27714000.0
|
|
2019-11-25,65.33450317382812,65.56549835205078,64.90650177001953,64.95899963378906,20724000.0
|
|
2019-11-26,65.67749786376953,65.73999786376953,65.25450134277344,65.49299621582031,21394000.0
|
|
2019-11-27,65.64949798583984,65.91799926757812,65.48149871826172,65.75,19912000.0
|
|
2019-11-29,65.24800109863281,65.51024627685547,65.19850158691406,65.35600280761719,11740000.0
|
|
2019-12-02,64.49600219726562,65.29149627685547,64.05000305175781,65.05000305175781,30218000.0
|
|
2019-12-03,64.76399993896484,64.92304992675781,63.95000076293945,63.97850036621094,22876000.0
|
|
2019-12-04,66.0270004272461,66.29000091552734,65.24349975585938,65.35050201416016,30750000.0
|
|
2019-12-05,66.40650177001953,66.46790313720703,65.8219985961914,66.4000015258789,24254000.0
|
|
2019-12-06,67.03099822998047,67.19999694824219,66.6719970703125,66.6719970703125,26296000.0
|
|
2019-12-09,67.1780014038086,67.97250366210938,66.89199829101562,66.9020004272461,27086000.0
|
|
2019-12-10,67.23300170898438,67.49874877929688,66.802001953125,67.07499694824219,21882000.0
|
|
2019-12-11,67.2509994506836,67.55999755859375,67.13349914550781,67.54199981689453,17008000.0
|
|
2019-12-12,67.51349639892578,67.78874969482422,67.0250015258789,67.2969970703125,25620000.0
|
|
2019-12-13,67.3915023803711,67.65464782714844,67.19349670410156,67.39749908447266,30992000.0
|
|
2019-12-16,68.05850219726562,68.23400115966797,67.63349914550781,67.82499694824219,27946000.0
|
|
2019-12-17,67.75599670410156,68.25,67.56614685058594,68.14450073242188,37080000.0
|
|
2019-12-18,67.63099670410156,68.02349853515625,67.55000305175781,67.83000183105469,30452000.0
|
|
2019-12-19,67.802001953125,67.90499877929688,67.44924926757812,67.59100341796875,29398000.0
|
|
2019-12-20,67.47949981689453,68.18199920654297,67.44999694824219,68.1675033569336,66300000.0
|
|
2019-12-23,67.44200134277344,67.98999786376953,67.32550048828125,67.79350280761719,17662000.0
|
|
2019-12-24,67.1780014038086,67.51300048828125,67.13899993896484,67.42500305175781,6950000.0
|
|
2019-12-26,68.0199966430664,68.06635284423828,67.22350311279297,67.30850219726562,13350000.0
|
|
2019-12-27,67.59449768066406,68.22650146484375,67.46549987792969,68.14949798583984,20768000.0
|
|
2019-12-30,66.80699920654297,67.6500015258789,66.70099639892578,67.5,21018000.0
|
|
2019-12-31,66.85099792480469,66.9000015258789,66.4542465209961,66.50550079345703,19236000.0
|
|
2020-01-02,68.36849975585938,68.40699768066406,67.07749938964844,67.07749938964844,28132000.0
|
|
2020-01-03,68.03299713134766,68.625,67.2771987915039,67.39299774169922,23728000.0
|
|
2020-01-06,69.71050262451172,69.82499694824219,67.5,67.5,34646000.0
|
|
2020-01-07,69.66699981689453,70.14949798583984,69.51899719238281,69.89700317382812,30054000.0
|
|
2020-01-08,70.21600341796875,70.5790023803711,69.54199981689453,69.60399627685547,30560000.0
|
|
2020-01-09,70.99150085449219,71.36650085449219,70.51349639892578,71.02850341796875,30018000.0
|
|
2020-01-10,71.48650360107422,71.74645233154297,70.9175033569336,71.37799835205078,36414000.0
|
|
2020-01-13,71.96150207519531,72.0260009765625,71.3010025024414,71.80650329589844,33046000.0
|
|
2020-01-14,71.54399871826172,72.08999633789062,71.41850280761719,71.95050048828125,31178000.0
|
|
2020-01-15,71.95999908447266,72.06974792480469,71.510498046875,71.510498046875,25654000.0
|
|
2020-01-16,72.58499908447266,72.59950256347656,72.0459976196289,72.37200164794922,23474000.0
|
|
2020-01-17,74.01950073242188,74.06475067138672,72.91100311279297,73.14550018310547,47924000.0
|
|
2020-01-21,74.22000122070312,74.59249877929688,73.55999755859375,73.95600128173828,40734000.0
|
|
2020-01-22,74.29750061035156,75.16069793701172,74.24649810791016,74.55000305175781,32216000.0
|
|
2020-01-23,74.3324966430664,74.7760009765625,74.1050033569336,74.38200378417969,27024000.0
|
|
2020-01-24,73.33550262451172,74.77474975585938,73.26249694824219,74.67949676513672,35692000.0
|
|
2020-01-27,71.69499969482422,71.90350341796875,71.05999755859375,71.55000305175781,35104000.0
|
|
2020-01-28,72.62799835205078,72.80000305175781,71.62349700927734,72.1500015258789,31548000.0
|
|
2020-01-29,72.93150329589844,73.27149963378906,72.33699798583984,72.94000244140625,21554000.0
|
|
2020-01-30,72.79199981689453,72.86399841308594,71.81999969482422,71.99800109863281,26788000.0
|
|
2020-01-31,71.71150207519531,73.50650024414062,71.42649841308594,73.44499969482422,48344000.0
|
|
2020-02-03,74.2969970703125,74.5,72.94950103759766,73.0999984741211,60736000.0
|
|
2020-02-04,72.35350036621094,73.4749984741211,71.31500244140625,72.85350036621094,78660000.0
|
|
2020-02-05,72.4114990234375,73.19200134277344,71.52799987792969,73.12100219726562,39724000.0
|
|
2020-02-06,73.8115005493164,74.0999984741211,72.47850036621094,72.5165023803711,33588000.0
|
|
2020-02-07,73.96150207519531,74.29199981689453,73.31749725341797,73.36499786376953,23446000.0
|
|
2020-02-10,75.43399810791016,75.4749984741211,73.71600341796875,73.71600341796875,28398000.0
|
|
2020-02-11,75.43949890136719,76.48149871826172,75.28189849853516,75.59049987792969,26892000.0
|
|
2020-02-12,75.91349792480469,76.03475189208984,75.40550231933594,75.7239990234375,23352000.0
|
|
2020-02-13,75.73300170898438,76.35900115966797,75.2300033569336,75.6344985961914,18590000.0
|
|
2020-02-14,76.03700256347656,76.03700256347656,75.36699676513672,75.77999877929688,23956000.0
|
|
2020-02-18,75.9834976196289,76.58149719238281,75.62950134277344,75.75,22414000.0
|
|
2020-02-19,76.33450317382812,76.60530090332031,76.06999969482422,76.25350189208984,18986000.0
|
|
2020-02-20,75.90750122070312,76.48200225830078,75.34100341796875,76.0999984741211,21932000.0
|
|
2020-02-21,74.25550079345703,75.61074829101562,74.02200317382812,75.40149688720703,34634000.0
|
|
2020-02-24,71.07949829101562,71.84850311279297,70.56950378417969,71.30549621582031,57342000.0
|
|
2020-02-25,69.42250061035156,71.90699768066406,69.12000274658203,71.6500015258789,49566000.0
|
|
2020-02-26,69.65899658203125,70.78500366210938,68.94999694824219,69.80699920654297,44048000.0
|
|
2020-02-27,65.90450286865234,68.58519744873047,65.8584976196289,68.10299682617188,59566000.0
|
|
2020-02-28,66.96649932861328,67.05699920654297,63.54999923706055,63.875,75782000.0
|
|
2020-03-02,69.45549774169922,69.54350280761719,66.34075164794922,67.58049774169922,48630000.0
|
|
2020-03-03,67.06950378417969,70.50749969482422,66.5999984741211,69.97100067138672,48046000.0
|
|
2020-03-04,69.32599639892578,69.40450286865234,67.15550231933594,67.96150207519531,38266000.0
|
|
2020-03-05,65.9520034790039,67.94550323486328,65.25499725341797,67.51000213623047,51226000.0
|
|
2020-03-06,64.92050170898438,65.31099700927734,63.0525016784668,63.85300064086914,53212000.0
|
|
2020-03-09,60.77799987792969,62.737998962402344,60.0,60.26499938964844,67308000.0
|
|
2020-03-10,64.01950073242188,64.05750274658203,60.938499450683594,63.0,52228000.0
|
|
2020-03-11,60.77050018310547,63.04800033569336,59.80350112915039,62.48500061035156,52170000.0
|
|
2020-03-12,55.74549865722656,59.69350051879883,55.665000915527344,56.29999923706055,84534000.0
|
|
2020-03-13,60.98649978637695,60.987998962402344,55.85715103149414,58.95000076293945,74002000.0
|
|
2020-03-16,54.21649932861328,57.61334991455078,53.72200012207031,54.79999923706055,85048000.0
|
|
2020-03-17,55.9900016784668,56.542999267578125,52.800498962402344,54.65549850463867,77230000.0
|
|
2020-03-18,54.84000015258789,55.32500076293945,51.86399841308594,52.82550048828125,84668000.0
|
|
2020-03-19,55.76449966430664,57.89849853515625,53.005401611328125,54.65250015258789,73022000.0
|
|
2020-03-20,53.61600112915039,57.199501037597656,53.27450180053711,56.7859992980957,72036000.0
|
|
2020-03-23,52.83100128173828,53.566001892089844,50.67679977416992,53.066001892089844,80882000.0
|
|
2020-03-24,56.722999572753906,56.75,54.53099822998047,55.188499450683594,66890000.0
|
|
2020-03-25,55.1245002746582,57.44499969482422,54.300498962402344,56.32350158691406,81630000.0
|
|
2020-03-26,58.087501525878906,58.49850082397461,54.67649841308594,55.59000015258789,71434000.0
|
|
2020-03-27,55.535499572753906,57.53350067138672,55.295501708984375,56.28350067138672,64170000.0
|
|
2020-03-30,57.340999603271484,57.58150100708008,54.82400131225586,56.25199890136719,51482000.0
|
|
2020-03-31,58.140499114990234,58.765499114990234,56.90700149536133,57.3650016784668,49728000.0
|
|
2020-04-01,55.28099822998047,56.484500885009766,54.872501373291016,56.099998474121094,46884000.0
|
|
2020-04-02,56.04199981689453,56.34299850463867,54.81999969482422,54.91299819946289,39298000.0
|
|
2020-04-03,54.89400100708008,56.176998138427734,53.990501403808594,55.950748443603516,46268000.0
|
|
2020-04-06,59.34600067138672,59.733001708984375,56.547000885009766,56.900001525878906,53294000.0
|
|
2020-04-07,59.32550048828125,61.25,59.11149978637695,61.04999923706055,47746000.0
|
|
2020-04-08,60.513999938964844,60.95349884033203,59.40800094604492,60.32500076293945,39502000.0
|
|
2020-04-09,60.5724983215332,61.278499603271484,59.83675003051758,61.20399856567383,43508000.0
|
|
2020-04-13,60.87799835205078,61.0255012512207,59.37990188598633,60.45899963378906,34796000.0
|
|
2020-04-14,63.46149826049805,64.10350036621094,61.846500396728516,62.25450134277344,49408000.0
|
|
2020-04-15,63.12350082397461,64.02300262451172,62.02000045776367,62.28049850463867,33434000.0
|
|
2020-04-16,63.173500061035156,63.95000076293945,62.13100051879883,63.70500183105469,50362000.0
|
|
2020-04-17,64.1624984741211,64.72149658203125,63.561500549316406,64.24250030517578,38980000.0
|
|
2020-04-20,63.330501556396484,64.08000183105469,63.06850051879883,63.54999923706055,33910000.0
|
|
2020-04-21,60.81700134277344,62.7135009765625,60.48550033569336,62.349998474121094,43060000.0
|
|
2020-04-22,63.160499572753906,64.28064727783203,62.099998474121094,62.277000427246094,41848000.0
|
|
2020-04-23,63.81549835205078,64.66549682617188,63.28350067138672,63.57749938964844,31324000.0
|
|
2020-04-24,63.96549987792969,64.0199966430664,62.47249984741211,63.05849838256836,32792000.0
|
|
2020-04-27,63.79399871826172,64.80750274658203,63.45000076293945,64.80000305175781,32012000.0
|
|
2020-04-28,61.68349838256836,64.40249633789062,61.61000061035156,64.39649963378906,59026000.0
|
|
2020-04-29,67.0739974975586,67.99949645996094,66.26699829101562,67.072998046875,75872000.0
|
|
2020-04-30,67.43299865722656,67.64099884033203,66.12449645996094,66.24400329589844,53378000.0
|
|
2020-05-01,66.03050231933594,67.60350036621094,65.55000305175781,66.42500305175781,41450000.0
|
|
2020-05-04,66.33999633789062,66.38300323486328,64.94999694824219,65.4114990234375,30080000.0
|
|
2020-05-05,67.55549621582031,68.6969985961914,66.87300109863281,66.89600372314453,33030000.0
|
|
2020-05-06,67.36499786376953,68.55599975585938,67.364501953125,68.08450317382812,24308000.0
|
|
2020-05-07,68.62799835205078,68.87999725341797,67.76349639892578,68.2969970703125,27952000.0
|
|
2020-05-08,69.41850280761719,69.93800354003906,68.77400207519531,69.15650177001953,27738000.0
|
|
2020-05-11,70.16300201416016,70.82649993896484,68.85759735107422,68.91400146484375,28242000.0
|
|
2020-05-12,68.78700256347656,70.75,68.7385025024414,70.35600280761719,27812000.0
|
|
2020-05-13,67.46649932861328,69.27410125732422,66.41999816894531,68.85250091552734,36252000.0
|
|
2020-05-14,67.80650329589844,67.87100219726562,66.19550323486328,66.7509994506836,32062000.0
|
|
2020-05-15,68.65950012207031,68.7239990234375,66.94999694824219,67.5,34154000.0
|
|
2020-05-18,69.1969985961914,69.61624908447266,67.7125015258789,68.0875015258789,36448000.0
|
|
2020-05-19,68.67424774169922,69.5999984741211,68.67424774169922,69.349853515625,25612000.0
|
|
2020-05-20,70.33599853515625,70.52100372314453,69.36250305175781,69.47899627685547,33108000.0
|
|
2020-05-21,70.13999938964844,70.77449798583984,69.67250061035156,70.4000015258789,27700000.0
|
|
2020-05-22,70.52100372314453,70.63800048828125,69.59149932861328,69.83550262451172,26188000.0
|
|
2020-05-26,70.85099792480469,72.05000305175781,70.60649871826172,71.8635025024414,41212000.0
|
|
2020-05-27,70.89199829101562,71.08699798583984,69.56449890136719,70.86250305175781,33716000.0
|
|
2020-05-28,70.83650207519531,72.04199981689453,69.80000305175781,69.84300231933594,33844000.0
|
|
2020-05-29,71.44599914550781,71.62850189208984,70.6675033569336,70.84700012207031,36418000.0
|
|
2020-06-01,71.59100341796875,71.89800262451172,70.9000015258789,70.91950225830078,24342000.0
|
|
2020-06-02,71.96099853515625,71.98049926757812,70.94149780273438,71.52749633789062,25562000.0
|
|
2020-06-03,71.81900024414062,72.32759857177734,71.48885345458984,71.91500091552734,25124000.0
|
|
2020-06-04,70.60900115966797,71.947998046875,70.23650360107422,71.5199966430664,29686000.0
|
|
2020-06-05,71.91950225830078,72.25250244140625,70.30000305175781,70.65850067138672,34698000.0
|
|
2020-06-08,72.33049774169922,72.39949798583984,71.11699676513672,71.11699676513672,28084000.0
|
|
2020-06-09,72.80799865722656,73.4000015258789,72.1604995727539,72.26799774169922,28184000.0
|
|
2020-06-10,73.2925033569336,73.71295166015625,72.8134994506836,72.97699737548828,30504000.0
|
|
2020-06-11,70.19200134277344,72.72374725341797,70.0999984741211,72.1240005493164,39826000.0
|
|
2020-06-12,70.65899658203125,71.8499984741211,69.3010025024414,71.42449951171875,38928000.0
|
|
2020-06-15,70.99250030517578,71.23999786376953,69.39600372314453,69.54000091552734,30078000.0
|
|
2020-06-16,72.13600158691406,72.7509994506836,71.29499816894531,72.26100158691406,34184000.0
|
|
2020-06-17,72.55599975585938,73.0,71.56900024414062,72.35800170898438,30992000.0
|
|
2020-06-18,71.7979965209961,72.57050323486328,71.35050201416016,72.45800018310547,31638000.0
|
|
2020-06-19,71.58599853515625,72.38999938964844,71.06749725341797,72.19999694824219,63158000.0
|
|
2020-06-22,72.59300231933594,72.63749694824219,71.1604995727539,71.44999694824219,30848000.0
|
|
2020-06-23,73.22049713134766,73.79705047607422,72.26200103759766,72.78199768066406,28596000.0
|
|
2020-06-24,71.59850311279297,73.77100372314453,71.48750305175781,73.07550048828125,35120000.0
|
|
2020-06-25,72.06649780273438,72.1449966430664,71.0,71.49500274658203,24610000.0
|
|
2020-06-26,67.99500274658203,71.67250061035156,67.59950256347656,71.56950378417969,85354000.0
|
|
2020-06-29,69.74849700927734,69.77999877929688,67.35050201416016,67.90899658203125,36204000.0
|
|
2020-06-30,70.68049621582031,70.93250274658203,69.197998046875,69.52200317382812,40848000.0
|
|
2020-07-01,71.9020004272461,72.1500015258789,70.49099731445312,70.55500030517578,35504000.0
|
|
2020-07-02,73.23500061035156,74.14749908447266,72.32099914550781,72.34700012207031,37182000.0
|
|
2020-07-06,74.78500366210938,75.32949829101562,73.64299774169922,74.00299835205078,31280000.0
|
|
2020-07-07,74.25900268554688,75.83999633789062,74.17749786376953,74.5,29164000.0
|
|
2020-07-08,74.80000305175781,75.29399871826172,74.28150177001953,74.71600341796875,24994000.0
|
|
2020-07-09,75.54949951171875,76.13600158691406,74.40425109863281,75.32250213623047,28466000.0
|
|
2020-07-10,77.08699798583984,77.19149780273438,74.8270034790039,75.30750274658203,37126000.0
|
|
2020-07-13,75.56700134277344,78.85659790039062,75.26215362548828,77.5,36928000.0
|
|
2020-07-14,76.02899932861328,76.14749908447266,74.17500305175781,74.5155029296875,31700000.0
|
|
2020-07-15,75.68199920654297,76.7665023803711,74.9000015258789,76.15650177001953,32214000.0
|
|
2020-07-16,75.9000015258789,75.93450164794922,74.31549835205078,75.0,30386000.0
|
|
2020-07-17,75.77749633789062,76.1719970703125,74.9209976196289,76.08100128173828,29134000.0
|
|
2020-07-20,78.28600311279297,78.5145034790039,75.18000030517578,75.76300048828125,31146000.0
|
|
2020-07-21,77.9209976196289,79.34950256347656,77.71399688720703,79.34950256347656,24324000.0
|
|
2020-07-22,78.42449951171875,78.5,77.30500030517578,78.0250015258789,18640000.0
|
|
2020-07-23,75.78399658203125,78.59349822998047,75.36959838867188,78.34850311279297,32552000.0
|
|
2020-07-24,75.59349822998047,75.88179779052734,74.41999816894531,74.94650268554688,30880000.0
|
|
2020-07-27,76.51000213623047,77.04850006103516,75.760498046875,75.77999877929688,24920000.0
|
|
2020-07-28,75.01699829101562,76.3239974975586,74.88300323486328,76.25900268554688,34044000.0
|
|
2020-07-29,76.10099792480469,76.5625991821289,75.06649780273438,75.31600189208984,22130000.0
|
|
2020-07-30,76.57250213623047,76.89350128173828,74.61100006103516,74.8499984741211,33428000.0
|
|
2020-07-31,74.14800262451172,75.44750213623047,72.70149993896484,75.25050354003906,68798000.0
|
|
2020-08-03,73.72250366210938,74.52349853515625,73.28199768066406,74.33200073242188,46604000.0
|
|
2020-08-04,73.24849700927734,74.27799987792969,72.93250274658203,73.82849884033203,38070000.0
|
|
2020-08-05,73.68049621582031,74.12049865722656,73.1729965209961,73.46499633789062,39590000.0
|
|
2020-08-06,75.00499725341797,75.11949920654297,73.30000305175781,73.5875015258789,39908000.0
|
|
2020-08-07,74.72450256347656,75.84224700927734,74.08200073242188,75.0,31556000.0
|
|
2020-08-10,74.80500030517578,75.20375061035156,73.65399932861328,74.35900115966797,25786000.0
|
|
2020-08-11,74.01599884033203,75.5,73.9000015258789,74.62200164794922,29088000.0
|
|
2020-08-12,75.33100128173828,75.61930084228516,74.26249694824219,74.27899932861328,28740000.0
|
|
2020-08-13,75.92250061035156,76.86250305175781,75.40025329589844,75.51699829101562,29104000.0
|
|
2020-08-14,75.3864974975586,76.09500122070312,75.14399719238281,75.78299713134766,27096000.0
|
|
2020-08-17,75.89900207519531,76.28050231933594,75.39849853515625,75.7334976196289,27566000.0
|
|
2020-08-18,77.93000030517578,78.12349700927734,76.18550109863281,76.30899810791016,40542000.0
|
|
2020-08-19,77.37650299072266,78.68399810791016,77.19750213623047,77.66549682617188,33212000.0
|
|
2020-08-20,79.0875015258789,79.29350280761719,76.91000366210938,77.17250061035156,34138000.0
|
|
2020-08-21,79.02100372314453,79.88600158691406,78.40025329589844,78.85150146484375,28930000.0
|
|
2020-08-24,79.41000366210938,80.70850372314453,79.02850341796875,79.6989974975586,28198000.0
|
|
2020-08-25,80.41100311279297,80.58100128173828,79.10350036621094,79.10350036621094,44942000.0
|
|
2020-08-26,82.61900329589844,82.96099853515625,80.18000030517578,80.4000015258789,79868000.0
|
|
2020-08-27,81.71649932861328,82.75,81.2874984741211,82.68399810791016,37232000.0
|
|
2020-08-28,82.22049713134766,82.3584976196289,81.5374984741211,81.67449951171875,29980000.0
|
|
2020-08-31,81.70899963378906,82.39824676513672,81.5155029296875,82.39450073242188,36468000.0
|
|
2020-09-01,83.0354995727539,83.2864990234375,81.61100006103516,81.83149719238281,36506000.0
|
|
2020-09-02,86.41400146484375,86.65899658203125,83.31649780273438,83.68875122070312,50224000.0
|
|
2020-09-03,82.09200286865234,85.48570251464844,80.75299835205078,85.48570251464844,62156000.0
|
|
2020-09-04,79.552001953125,82.25550079345703,77.38065338134766,81.21299743652344,52172000.0
|
|
2020-09-08,76.61949920654297,78.19325256347656,76.40049743652344,76.67549896240234,52218000.0
|
|
2020-09-09,77.8479995727539,78.44999694824219,76.80255126953125,77.87650299072266,35494000.0
|
|
2020-09-10,76.60099792480469,79.20404815673828,76.29025268554688,78.03199768066406,32372000.0
|
|
2020-09-11,76.03600311279297,78.76000213623047,74.86799621582031,76.80000305175781,31942000.0
|
|
2020-09-14,75.96399688720703,78.19999694824219,75.78700256347656,76.95024871826172,33932000.0
|
|
2020-09-15,77.0719985961914,77.97850036621094,76.59175109863281,76.80000305175781,26622000.0
|
|
2020-09-16,76.04499816894531,78.0999984741211,75.99099731445312,77.7770004272461,26234000.0
|
|
2020-09-17,74.77649688720703,75.41490173339844,73.5,74.80000305175781,37596000.0
|
|
2020-09-18,72.99949645996094,75.150146484375,71.85649871826172,74.90049743652344,62078000.0
|
|
2020-09-21,71.55799865722656,72.41799926757812,70.32749938964844,72.00299835205078,57776000.0
|
|
2020-09-22,73.27300262451172,73.47599792480469,71.72650146484375,72.50450134277344,31664000.0
|
|
2020-09-23,70.760498046875,73.0479965209961,70.38500213623047,72.93900299072266,33148000.0
|
|
2020-09-24,71.41449737548828,72.1854476928711,70.49250030517578,70.55149841308594,29004000.0
|
|
2020-09-25,72.24800109863281,72.5,70.66699981689453,71.63150024414062,26460000.0
|
|
2020-09-28,73.22599792480469,73.83999633789062,72.46504974365234,73.71050262451172,40158000.0
|
|
2020-09-29,73.46649932861328,73.8331527709961,72.94024658203125,73.51950073242188,19564000.0
|
|
2020-09-30,73.4800033569336,74.48750305175781,72.99400329589844,73.33999633789062,34032000.0
|
|
2020-10-01,74.50450134277344,74.9520034790039,73.96050262451172,74.2135009765625,35590000.0
|
|
2020-10-02,72.9209976196289,74.16000366210938,72.5459976196289,73.10150146484375,25682000.0
|
|
2020-10-05,74.3010025024414,74.4104995727539,73.2135009765625,73.31050109863281,22266000.0
|
|
2020-10-06,72.6719970703125,74.33799743652344,72.42949676513672,73.77899932861328,24908000.0
|
|
2020-10-07,73.0145034790039,73.447998046875,71.80000305175781,73.2145004272461,34924000.0
|
|
2020-10-08,74.29650115966797,74.5,73.25450134277344,73.25450134277344,23756000.0
|
|
2020-10-09,75.76100158691406,75.82599639892578,74.47250366210938,74.73500061035156,28706000.0
|
|
2020-10-12,78.4574966430664,79.69300079345703,76.62850189208984,77.1500015258789,49652000.0
|
|
2020-10-13,78.58399963378906,79.5,78.16000366210938,79.1865005493164,32020000.0
|
|
2020-10-14,78.40399932861328,79.38420104980469,77.52649688720703,78.92949676513672,38586000.0
|
|
2020-10-15,77.95649719238281,78.7552490234375,77.25150299072266,77.35749816894531,30800000.0
|
|
2020-10-16,78.65049743652344,79.05650329589844,78.1500015258789,78.2925033569336,28694000.0
|
|
2020-10-19,76.73049926757812,79.40750122070312,76.4000015258789,79.02300262451172,32142000.0
|
|
2020-10-20,77.79650115966797,78.875,76.28350067138672,76.35250091552734,44834000.0
|
|
2020-10-21,79.66549682617188,80.9365005493164,78.58149719238281,78.66649627685547,51366000.0
|
|
2020-10-22,80.7665023803711,81.09950256347656,79.25,79.65249633789062,28672000.0
|
|
2020-10-23,82.05000305175781,82.11799621582031,81.02549743652344,81.30349731445312,27516000.0
|
|
2020-10-26,79.52249908447266,81.91200256347656,78.82499694824219,81.25050354003906,37066000.0
|
|
2020-10-27,80.21299743652344,80.34224700927734,79.13899993896484,79.78350067138672,24580000.0
|
|
2020-10-28,75.83100128173828,78.06749725341797,75.73100280761719,77.98699951171875,36680000.0
|
|
2020-10-29,78.36199951171875,79.68550109863281,76.11199951171875,76.11799621582031,40062000.0
|
|
2020-10-30,81.05049896240234,84.3499984741211,80.2229995727539,83.60549926757812,86582000.0
|
|
2020-11-02,81.30149841308594,83.03849792480469,80.80149841308594,81.40799713134766,50708000.0
|
|
2020-11-03,82.510498046875,83.08499908447266,80.83100128173828,81.58899688720703,33234000.0
|
|
2020-11-04,87.45649719238281,88.56825256347656,85.30149841308594,85.51399993896484,71418000.0
|
|
2020-11-05,88.16850280761719,89.68199920654297,87.52549743652344,89.05000305175781,41316000.0
|
|
2020-11-06,88.0875015258789,88.62149810791016,87.01750183105469,87.69750213623047,33218000.0
|
|
2020-11-09,88.1500015258789,90.90299987792969,88.0009994506836,89.54499816894531,45366000.0
|
|
2020-11-10,87.01950073242188,88.1500015258789,85.86499786376953,86.55449676513672,52722000.0
|
|
2020-11-11,87.635498046875,88.21099853515625,87.36824798583984,87.5,25280000.0
|
|
2020-11-12,87.49199676513672,88.41349792480469,87.27999877929688,87.38150024414062,24950000.0
|
|
2020-11-13,88.85099792480469,89.052001953125,87.22750091552734,87.88150024414062,29998000.0
|
|
2020-11-16,89.06900024414062,89.95349884033203,88.3844985961914,88.58499908447266,24936000.0
|
|
2020-11-17,88.50749969482422,89.25,88.3499984741211,88.84700012207031,22942000.0
|
|
2020-11-18,87.33899688720703,88.67350006103516,87.30699920654297,88.2614974975586,23470000.0
|
|
2020-11-19,88.19599914550781,88.47949981689453,86.85025024414062,86.91899871826172,24998000.0
|
|
2020-11-20,87.1094970703125,88.69999694824219,87.09300231933594,88.260498046875,46270000.0
|
|
2020-11-23,86.74299621582031,87.69499969482422,85.88600158691406,87.4800033569336,43232000.0
|
|
2020-11-24,88.44400024414062,88.58000183105469,86.3844985961914,86.5250015258789,31560000.0
|
|
2020-11-25,88.57150268554688,88.927001953125,87.8270034790039,88.64450073242188,20916000.0
|
|
2020-11-27,89.65950012207031,90.19999694824219,88.62200164794922,88.65450286865234,17698000.0
|
|
2020-11-30,88.03700256347656,89.40325164794922,87.75,89.05919647216797,36476000.0
|
|
2020-12-01,89.90499877929688,91.24150085449219,88.46849822998047,88.71849822998047,34738000.0
|
|
2020-12-02,91.39749908447266,91.78250122070312,89.47364807128906,89.90499877929688,24440000.0
|
|
2020-12-03,91.3385009765625,92.36000061035156,91.13249969482422,91.20050048828125,24546000.0
|
|
2020-12-04,91.39949798583984,91.65799713134766,90.84950256347656,91.22599792480469,27564000.0
|
|
2020-12-07,90.9739990234375,91.61849975585938,90.28900146484375,90.94999694824219,26418000.0
|
|
2020-12-08,90.92749786376953,91.09500122070312,89.81024932861328,90.50499725341797,21926000.0
|
|
2020-12-09,89.20649719238281,91.7135009765625,88.3905029296875,90.60050201416016,30152000.0
|
|
2020-12-10,88.7665023803711,89.06549835205078,87.01599884033203,88.48999786376953,27256000.0
|
|
2020-12-11,89.0885009765625,89.22250366210938,88.0,88.15299987792969,24414000.0
|
|
2020-12-14,88.00299835205078,89.86949920654297,87.86074829101562,88.75,32004000.0
|
|
2020-12-15,88.38849639892578,88.57099914550781,87.49749755859375,88.22100067138672,29646000.0
|
|
2020-12-16,88.1500015258789,88.6500015258789,87.80400085449219,88.64399719238281,30270000.0
|
|
2020-12-17,87.3949966430664,88.58920288085938,86.93299865722656,88.42549896240234,32494000.0
|
|
2020-12-18,86.55049896240234,87.75550079345703,86.01100158691406,87.70899963378906,80328000.0
|
|
2020-12-21,86.96849822998047,87.0425033569336,84.94999694824219,85.67549896240234,36568000.0
|
|
2020-12-22,86.17500305175781,86.87024688720703,85.62875366210938,86.72149658203125,18734000.0
|
|
2020-12-23,86.61900329589844,87.39949798583984,86.25199890136719,86.40550231933594,20676000.0
|
|
2020-12-24,86.94249725341797,87.30000305175781,86.45549774169922,86.75,6936000.0
|
|
2020-12-28,88.80449676513672,89.5363998413086,87.3167495727539,87.58174896240234,27860000.0
|
|
2020-12-29,87.93599700927734,89.62200164794922,87.80449676513672,89.3895034790039,25988000.0
|
|
2020-12-30,86.97599792480469,88.25475311279297,86.27999877929688,88.10050201416016,26122000.0
|
|
2020-12-31,87.59400177001953,87.94650268554688,86.77100372314453,86.77100372314453,20238000.0
|
|
2021-01-04,86.41200256347656,88.03250122070312,85.39250183105469,87.87699890136719,38038000.0
|
|
2021-01-05,87.0459976196289,87.38349914550781,85.90074920654297,86.25,22906000.0
|
|
2021-01-06,86.7645034790039,87.4000015258789,84.94999694824219,85.13150024414062,52042000.0
|
|
2021-01-07,89.36250305175781,89.41999816894531,86.85250091552734,87.00299835205078,45300000.0
|
|
2021-01-08,90.3604965209961,90.49199676513672,88.67675018310547,89.39900207519531,41012000.0
|
|
2021-01-11,88.33599853515625,89.71575164794922,88.0260009765625,89.30349731445312,24194000.0
|
|
2021-01-12,87.32749938964844,88.9020004272461,86.2655029296875,87.69599914550781,27140000.0
|
|
2021-01-13,87.72000122070312,88.25174713134766,86.90049743652344,86.92900085449219,21882000.0
|
|
2021-01-14,87.00900268554688,88.75050354003906,86.66999816894531,87.68099975585938,23590000.0
|
|
2021-01-15,86.80950164794922,87.80000305175781,86.07749938964844,86.90950012207031,26844000.0
|
|
2021-01-19,89.54299926757812,90.46375274658203,87.072998046875,87.61250305175781,34692000.0
|
|
2021-01-20,94.34500122070312,95.18550109863281,91.27649688720703,91.572998046875,49806000.0
|
|
2021-01-21,94.5625,96.74299621582031,94.35549926757812,94.9000015258789,41278000.0
|
|
2021-01-22,95.05249786376953,95.54750061035156,94.08799743652344,94.78399658203125,25442000.0
|
|
2021-01-25,94.97000122070312,96.47899627685547,93.37650299072266,96.03350067138672,38546000.0
|
|
2021-01-26,95.86199951171875,96.25,94.21224975585938,94.44200134277344,26262000.0
|
|
2021-01-27,91.53949737548828,94.5,90.44999694824219,94.12650299072266,54966000.0
|
|
2021-01-28,93.15550231933594,94.94149780273438,92.13200378417969,92.1969985961914,35462000.0
|
|
2021-01-29,91.78700256347656,92.86399841308594,90.51000213623047,92.30850219726562,32252000.0
|
|
2021-02-01,95.06749725341797,96.11959838867188,92.54650115966797,92.67849731445312,32044000.0
|
|
2021-02-02,96.37550354003906,97.78800201416016,95.72450256347656,96.12799835205078,45474000.0
|
|
2021-02-03,103.50350189208984,105.82499694824219,100.91899871826172,103.6500015258789,82364000.0
|
|
2021-02-04,103.11849975585938,103.92749786376953,102.12950134277344,103.44450378417969,37046000.0
|
|
2021-02-05,104.9000015258789,105.12550354003906,102.96649932861328,103.5,30702000.0
|
|
2021-02-08,104.64550018310547,106.17735290527344,103.5999984741211,105.29550170898438,24838000.0
|
|
2021-02-09,104.17549896240234,105.25650024414062,103.927001953125,103.927001953125,17798000.0
|
|
2021-02-10,104.76899719238281,105.41850280761719,103.15450286865234,104.71050262451172,22710000.0
|
|
2021-02-11,104.79450225830078,105.10150146484375,103.86599731445312,104.97550201416016,18914000.0
|
|
2021-02-12,105.20549774169922,105.44100189208984,104.15650177001953,104.51249694824219,17114000.0
|
|
2021-02-16,106.09500122070312,107.63400268554688,105.21800231933594,105.21800231933594,22676000.0
|
|
2021-02-17,106.41549682617188,106.68299865722656,104.94599914550781,105.0,21418000.0
|
|
2021-02-18,105.86000061035156,106.63674926757812,105.18550109863281,105.51950073242188,22432000.0
|
|
2021-02-19,105.05699920654297,106.52649688720703,104.87049865722656,105.9635009765625,29148000.0
|
|
2021-02-22,103.24400329589844,104.57099914550781,103.10700225830078,103.3499984741211,27350000.0
|
|
2021-02-23,103.54299926757812,104.10050201416016,100.10099792480469,101.25050354003906,33348000.0
|
|
2021-02-24,104.75849914550781,105.03900146484375,101.90650177001953,102.09149932861328,24966000.0
|
|
2021-02-25,101.56800079345703,104.74400329589844,101.06449890136719,103.37249755859375,36568000.0
|
|
2021-02-26,101.84300231933594,103.55049896240234,100.8030014038086,102.5260009765625,41670000.0
|
|
2021-03-01,104.07550048828125,104.32599639892578,102.30500030517578,102.82599639892578,28090000.0
|
|
2021-03-02,103.79199981689453,105.21849822998047,103.56300354003906,103.80950164794922,22692000.0
|
|
2021-03-03,101.33550262451172,104.4259033203125,100.5,103.3604965209961,29684000.0
|
|
2021-03-04,102.45449829101562,104.46199798583984,101.01349639892578,101.16850280761719,42360000.0
|
|
2021-03-05,105.427001953125,105.90550231933594,102.32074737548828,103.65599822998047,43904000.0
|
|
2021-03-08,101.20850372314453,106.44049835205078,101.08049774169922,105.05650329589844,32948000.0
|
|
2021-03-09,102.63500213623047,103.9020004272461,102.3915023803711,103.5,33946000.0
|
|
2021-03-10,102.75150299072266,103.75,101.66850280761719,103.58799743652344,25372000.0
|
|
2021-03-11,105.7385025024414,106.28500366210938,103.61900329589844,103.7030029296875,24782000.0
|
|
2021-03-12,103.09600067138672,104.51300048828125,102.37750244140625,104.25,34516000.0
|
|
2021-03-15,103.32450103759766,103.35299682617188,102.17549896240234,103.11499786376953,25962000.0
|
|
2021-03-16,104.6259994506836,106.1780014038086,103.5,103.94950103759766,29832000.0
|
|
2021-03-17,104.55400085449219,105.48899841308594,102.69999694824219,103.80149841308594,25980000.0
|
|
2021-03-18,101.81099700927734,103.7750015258789,101.67749786376953,103.05000305175781,27228000.0
|
|
2021-03-19,102.16000366210938,102.65499877929688,100.88400268554688,102.10250091552734,46298000.0
|
|
2021-03-22,101.92949676513672,102.89949798583984,101.30349731445312,102.09200286865234,39096000.0
|
|
2021-03-23,102.64800262451172,103.61509704589844,101.96099853515625,102.58499908447266,27340000.0
|
|
2021-03-24,102.25299835205078,103.9104995727539,102.07775115966797,103.26850128173828,23080000.0
|
|
2021-03-25,102.21800231933594,102.94349670410156,100.5364990234375,102.2405014038086,28378000.0
|
|
2021-03-26,101.77749633789062,102.54949951171875,100.70099639892578,101.94300079345703,29870000.0
|
|
2021-03-29,102.79750061035156,102.92150115966797,100.78099822998047,101.39399719238281,24596000.0
|
|
2021-03-30,102.7770004272461,103.53900146484375,102.20149993896484,102.88150024414062,20732000.0
|
|
2021-03-31,103.43150329589844,104.66635131835938,102.83724975585938,102.95600128173828,29198000.0
|
|
2021-04-01,106.88749694824219,107.14700317382812,104.84449768066406,104.89749908447266,33980000.0
|
|
2021-04-05,111.27749633789062,111.8655014038086,107.58100128173828,107.64700317382812,43298000.0
|
|
2021-04-06,111.23750305175781,111.88300323486328,110.73999786376953,111.125,27060000.0
|
|
2021-04-07,112.48400115966797,112.75,111.2665023803711,111.30650329589844,25798000.0
|
|
2021-04-08,113.27200317382812,114.20024871826172,112.88400268554688,113.89800262451172,27166000.0
|
|
2021-04-09,114.29399871826172,114.4520034790039,112.68569946289062,112.83499908447266,20888000.0
|
|
2021-04-12,112.739501953125,113.76599884033203,111.92324829101562,113.3125,31318000.0
|
|
2021-04-13,113.3635025024414,113.8604965209961,112.80449676513672,113.07350158691406,23310000.0
|
|
2021-04-14,112.74199676513672,113.89949798583984,112.45950317382812,113.75800323486328,20220000.0
|
|
2021-04-15,114.83300018310547,115.32984924316406,113.30000305175781,113.8489990234375,27472000.0
|
|
2021-04-16,114.88800048828125,115.3219985961914,114.22250366210938,115.1500015258789,22596000.0
|
|
2021-04-19,115.12000274658203,115.92250061035156,114.39225006103516,114.5989990234375,24688000.0
|
|
2021-04-20,114.68150329589844,115.4800033569336,113.58550262451172,115.39450073242188,21774000.0
|
|
2021-04-21,114.66449737548828,114.76599884033203,112.92849731445312,114.26249694824219,23930000.0
|
|
2021-04-22,113.39600372314453,115.18810272216797,112.82250213623047,114.6614990234375,21096000.0
|
|
2021-04-23,115.76499938964844,116.29100036621094,113.9104995727539,114.17350006103516,28670000.0
|
|
2021-04-26,116.33699798583984,117.06300354003906,115.69200134277344,115.99649810791016,20834000.0
|
|
2021-04-27,115.35600280761719,116.87249755859375,115.2135009765625,116.80000305175781,31972000.0
|
|
2021-04-28,118.99549865722656,122.618896484375,118.74250030517578,120.35724639892578,59728000.0
|
|
2021-04-29,121.49449920654297,121.82599639892578,120.11399841308594,120.5165023803711,39554000.0
|
|
2021-04-30,120.50599670410156,121.35700225830078,120.10800170898438,120.22450256347656,39142000.0
|
|
2021-05-03,119.75849914550781,120.98500061035156,119.2249984741211,120.13600158691406,33788000.0
|
|
2021-05-04,117.7125015258789,118.96299743652344,115.58499908447266,118.48699951171875,35120000.0
|
|
2021-05-05,117.83699798583984,119.11000061035156,117.57050323486328,118.4209976196289,21806000.0
|
|
2021-05-06,119.06749725341797,119.135498046875,117.11689758300781,117.53199768066406,20618000.0
|
|
2021-05-07,119.93450164794922,120.82050323486328,119.5,120.0,23272000.0
|
|
2021-05-10,117.08300018310547,118.9000015258789,116.73650360107422,118.74449920654297,26006000.0
|
|
2021-05-11,115.43800354003906,116.0999984741211,114.1500015258789,114.59300231933594,32110000.0
|
|
2021-05-12,111.9540023803711,114.26850128173828,111.50250244140625,113.08550262451172,34934000.0
|
|
2021-05-13,113.09850311279297,113.83004760742188,112.13600158691406,113.05449676513672,26670000.0
|
|
2021-05-14,115.80799865722656,116.05699920654297,114.16600036621094,114.59149932861328,26624000.0
|
|
2021-05-17,116.07050323486328,116.16699981689453,114.75,115.46600341796875,19842000.0
|
|
2021-05-18,115.17150115966797,117.15750122070312,115.15799713134766,116.84529876708984,17302000.0
|
|
2021-05-19,115.43550109863281,115.83799743652344,113.1760025024414,113.22000122070312,19350000.0
|
|
2021-05-20,117.80449676513672,118.01699829101562,116.05449676513672,116.4020004272461,23832000.0
|
|
2021-05-21,117.25499725341797,118.44999694824219,117.11849975585938,118.29949951171875,22832000.0
|
|
2021-05-24,120.33350372314453,120.92400360107422,118.00550079345703,118.3499984741211,21244000.0
|
|
2021-05-25,120.45349884033203,121.64450073242188,120.14949798583984,121.0,18838000.0
|
|
2021-05-26,121.67649841308594,122.14720153808594,120.62574768066406,120.6417465209961,21856000.0
|
|
2021-05-27,120.12550354003906,122.0,120.0999984741211,121.84700012207031,38962000.0
|
|
2021-05-28,120.5780029296875,121.40699768066406,120.3844985961914,121.0979995727539,24108000.0
|
|
2021-06-01,121.4905014038086,121.89855194091797,120.24400329589844,121.0999984741211,19166000.0
|
|
2021-06-02,121.06400299072266,122.0999984741211,120.20999908447266,121.7655029296875,17158000.0
|
|
2021-06-03,120.23049926757812,120.48725128173828,119.1415023803711,119.7509994506836,18346000.0
|
|
2021-06-04,122.58799743652344,122.69294738769531,120.88849639892578,121.1259994506836,25948000.0
|
|
2021-06-07,123.30449676513672,123.4000015258789,122.05364990234375,122.56600189208984,23850000.0
|
|
2021-06-08,124.14250183105469,124.72474670410156,123.41200256347656,123.99500274658203,25060000.0
|
|
2021-06-09,124.56999969482422,125.25,124.36650085449219,124.9749984741211,20126000.0
|
|
2021-06-10,126.08000183105469,126.16300201416016,124.69999694824219,124.70050048828125,31234000.0
|
|
2021-06-11,125.69650268554688,126.34950256347656,124.91449737548828,126.24600219726562,25240000.0
|
|
2021-06-14,126.35199737548828,126.4114990234375,125.0469970703125,125.66950225830078,22550000.0
|
|
2021-06-15,126.03299713134766,126.86199951171875,125.64849853515625,126.52200317382812,22182000.0
|
|
2021-06-16,125.69650268554688,126.52349853515625,124.14994812011719,126.24749755859375,26316000.0
|
|
2021-06-17,126.37100219726562,127.19650268554688,125.51499938964844,125.52300262451172,25756000.0
|
|
2021-06-18,125.56749725341797,126.38899993896484,124.60299682617188,125.70549774169922,53306000.0
|
|
2021-06-21,126.45500183105469,127.03675079345703,125.13424682617188,125.73999786376953,26256000.0
|
|
2021-06-22,126.99949645996094,127.2699966430664,126.02649688720703,126.44999694824219,20984000.0
|
|
2021-06-23,126.46150207519531,127.7959976196289,126.25199890136719,126.55000305175781,19694000.0
|
|
2021-06-24,127.28199768066406,127.5354995727539,126.95999908447266,127.05349731445312,18934000.0
|
|
2021-06-25,126.99500274658203,127.50499725341797,126.44400024414062,126.95700073242188,33484000.0
|
|
2021-06-28,126.81950378417969,127.33699798583984,125.97380065917969,127.0,28110000.0
|
|
2021-06-29,126.01850128173828,127.0,125.43699645996094,126.77249908447266,20950000.0
|
|
2021-06-30,125.31600189208984,125.80000305175781,124.75749969482422,125.65354919433594,24006000.0
|
|
2021-07-01,126.36849975585938,126.4625015258789,124.84974670410156,124.84974670410156,17120000.0
|
|
2021-07-02,128.718994140625,128.84800720214844,126.76899719238281,126.8395004272461,21160000.0
|
|
2021-07-06,129.77099609375,129.88450622558594,128.40899658203125,129.44949340820312,21350000.0
|
|
2021-07-07,130.07749938964844,130.639892578125,129.75999450683594,130.34100341796875,16680000.0
|
|
2021-07-08,129.177001953125,130.03250122070312,128.0399932861328,128.25,19780000.0
|
|
2021-07-09,129.57449340820312,129.84950256347656,128.94349670410156,128.9445037841797,15106000.0
|
|
2021-07-12,130.56399536132812,130.77000427246094,129.60000610351562,129.83349609375,16944000.0
|
|
2021-07-13,130.9945068359375,132.04200744628906,130.63699340820312,130.88150024414062,16618000.0
|
|
2021-07-14,132.08250427246094,132.99600219726562,131.8979949951172,131.90150451660156,17912000.0
|
|
2021-07-15,131.26649475097656,132.59500122070312,130.59800720214844,132.5,16586000.0
|
|
2021-07-16,131.8455047607422,132.18299865722656,130.82150268554688,131.64100646972656,14856000.0
|
|
2021-07-19,129.25399780273438,131.2469940185547,128.53700256347656,131.15550231933594,25710000.0
|
|
2021-07-20,131.10150146484375,132.0013427734375,129.1884002685547,130.00399780273438,19084000.0
|
|
2021-07-21,132.60049438476562,132.61724853515625,130.60150146484375,130.78700256347656,14742000.0
|
|
2021-07-22,133.32850646972656,133.50450134277344,132.39999389648438,132.64999389648438,13608000.0
|
|
2021-07-23,137.8159942626953,138.80850219726562,134.70050048828125,135.25999450683594,26378000.0
|
|
2021-07-26,139.64450073242188,139.71299743652344,137.6510009765625,138.25,23052000.0
|
|
2021-07-27,136.79649353027344,140.01100158691406,135.10000610351562,140.01100158691406,42164000.0
|
|
2021-07-28,136.38150024414062,139.67599487304688,136.35000610351562,138.56199645996094,54688000.0
|
|
2021-07-29,136.54049682617188,137.15150451660156,136.13800048828125,136.38059997558594,19284000.0
|
|
2021-07-30,135.2209930419922,135.77134704589844,134.81419372558594,135.51100158691406,23954000.0
|
|
2021-08-02,135.989501953125,136.02049255371094,134.66949462890625,135.4844970703125,20140000.0
|
|
2021-08-03,136.27999877929688,136.3354949951172,134.18350219726562,136.0,19064000.0
|
|
2021-08-04,136.02850341796875,136.53799438476562,135.4149932861328,136.24949645996094,16528000.0
|
|
2021-08-05,136.94000244140625,136.9499969482422,135.60000610351562,136.02850341796875,11866000.0
|
|
2021-08-06,137.03599548339844,137.08004760742188,136.04649353027344,136.2949981689453,13560000.0
|
|
2021-08-09,138.0019989013672,138.32150268554688,136.4287567138672,136.94900512695312,12374000.0
|
|
2021-08-10,138.09649658203125,138.55149841308594,137.22650146484375,138.07949829101562,16034000.0
|
|
2021-08-11,137.6894989013672,138.84774780273438,137.35000610351562,138.2830047607422,15204000.0
|
|
2021-08-12,138.38949584960938,138.41799926757812,136.7790069580078,137.71299743652344,14646000.0
|
|
2021-08-13,138.406005859375,138.6739959716797,138.0050048828125,138.3574981689453,12580000.0
|
|
2021-08-16,138.91600036621094,138.99049377441406,136.16575622558594,138.0,18040000.0
|
|
2021-08-17,137.30050659179688,138.718505859375,136.78750610351562,138.1909942626953,21272000.0
|
|
2021-08-18,136.57000732421875,138.29400634765625,136.42100524902344,137.11549377441406,14934000.0
|
|
2021-08-19,136.9134979248047,137.45199584960938,135.3560028076172,135.46749877929688,18296000.0
|
|
2021-08-20,138.43699645996094,138.614501953125,136.4669952392578,137.08299255371094,15564000.0
|
|
2021-08-23,141.09950256347656,142.177001953125,138.74795532226562,138.99850463867188,21090000.0
|
|
2021-08-24,142.39849853515625,143.00750732421875,141.35350036621094,141.5435028076172,15126000.0
|
|
2021-08-25,142.9499969482422,143.31300354003906,142.4394989013672,142.88299560546875,12838000.0
|
|
2021-08-26,142.1230010986328,143.13479614257812,142.0915069580078,142.61849975585938,14922000.0
|
|
2021-08-27,144.55050659179688,145.01100158691406,142.02000427246094,142.1125030517578,24562000.0
|
|
2021-08-30,145.46949768066406,146.489501953125,144.60000610351562,144.70449829101562,16916000.0
|
|
2021-08-31,145.46200561523438,146.11199951171875,145.0,145.88450622558594,26756000.0
|
|
2021-09-01,145.8419952392578,146.82049560546875,145.614501953125,145.64999389648438,15824000.0
|
|
2021-09-02,144.218994140625,146.3249969482422,144.10650634765625,145.94949340820312,21844000.0
|
|
2021-09-03,144.77499389648438,145.3769989013672,143.5050048828125,144.14599609375,19104000.0
|
|
2021-09-07,145.5189971923828,145.82400512695312,144.54100036621094,144.74949645996094,15170000.0
|
|
2021-09-08,144.8834991455078,145.55099487304688,144.1999969482422,145.39349365234375,15486000.0
|
|
2021-09-09,144.9134979248047,145.66949462890625,144.4340057373047,144.8834991455078,14798000.0
|
|
2021-09-10,141.92100524902344,146.0189971923828,141.7415008544922,145.44349670410156,32896000.0
|
|
2021-09-13,143.46499633789062,144.1909942626953,142.28250122070312,143.2010040283203,20176000.0
|
|
2021-09-14,143.406005859375,144.7274932861328,142.90550231933594,144.16099548339844,18916000.0
|
|
2021-09-15,145.20599365234375,145.5814971923828,142.25599670410156,143.75900268554688,20648000.0
|
|
2021-09-16,144.37350463867188,145.1999969482422,143.41635131835938,145.12100219726562,20292000.0
|
|
2021-09-17,141.4635009765625,144.24949645996094,141.06149291992188,143.79849243164062,60040000.0
|
|
2021-09-20,139.01699829101562,139.3625030517578,137.05299377441406,139.0001983642578,34918000.0
|
|
2021-09-21,139.64649963378906,140.8115997314453,138.90550231933594,140.11700439453125,18130000.0
|
|
2021-09-22,140.93850708007812,141.58349609375,139.4717559814453,140.05050659179688,22068000.0
|
|
2021-09-23,141.82650756835938,142.25245666503906,141.09649658203125,141.6094970703125,17272000.0
|
|
2021-09-24,142.63299560546875,142.90350341796875,140.85049438476562,140.9459991455078,14950000.0
|
|
2021-09-27,141.50100708007812,142.5,140.5,141.5854949951172,18844000.0
|
|
2021-09-28,136.1840057373047,139.60650634765625,135.6999969482422,139.0885009765625,42190000.0
|
|
2021-09-29,134.52099609375,137.39849853515625,134.25,137.1096954345703,26338000.0
|
|
2021-09-30,133.2655029296875,135.58999633789062,133.0,134.3249969482422,35294000.0
|
|
2021-10-01,136.46249389648438,137.0709991455078,133.37750244140625,133.55450439453125,28388000.0
|
|
2021-10-04,133.76499938964844,135.6999969482422,131.16650390625,135.69949340820312,31530000.0
|
|
2021-10-05,136.177001953125,137.36199951171875,134.0,134.0,24126000.0
|
|
2021-10-06,137.35400390625,137.8520050048828,134.4864959716797,134.62550354003906,19764000.0
|
|
2021-10-07,139.1855010986328,140.15444946289062,138.56300354003906,138.86300659179688,18250000.0
|
|
2021-10-08,140.05599975585938,140.31700134277344,139.42935180664062,139.906005859375,18924000.0
|
|
2021-10-11,138.84750366210938,140.76365661621094,138.80650329589844,139.8000030517578,16584000.0
|
|
2021-10-12,136.71299743652344,139.69500732421875,136.25,139.6374969482422,22536000.0
|
|
2021-10-13,137.89999389648438,138.5500030517578,136.97650146484375,137.75,16380000.0
|
|
2021-10-14,141.41200256347656,141.65150451660156,139.33900451660156,139.95199584960938,21426000.0
|
|
2021-10-15,141.6750030517578,142.1999969482422,141.0644989013672,142.1999969482422,21250000.0
|
|
2021-10-18,142.9604949951172,142.99874877929688,141.2135009765625,141.2135009765625,16564000.0
|
|
2021-10-19,143.82200622558594,144.10699462890625,143.0959930419922,143.29150390625,15316000.0
|
|
2021-10-20,142.4149932861328,144.2477569580078,141.91200256347656,144.22250366210938,17940000.0
|
|
2021-10-21,142.78050231933594,142.84950256347656,141.63699340820312,142.19200134277344,14850000.0
|
|
2021-10-22,138.625,141.55850219726562,137.17050170898438,140.3509979248047,30182000.0
|
|
2021-10-25,138.7729949951172,139.20579528808594,136.74850463867188,138.8105010986328,21082000.0
|
|
2021-10-26,139.6719970703125,140.83949279785156,139.0054931640625,140.6060028076172,28258000.0
|
|
2021-10-27,146.42750549316406,149.1179962158203,139.90249633789062,139.90249633789062,51850000.0
|
|
2021-10-28,146.12899780273438,147.42449951171875,144.7635040283203,147.2989959716797,32418000.0
|
|
2021-10-29,148.27049255371094,148.61300659179688,145.16650390625,145.52000427246094,28954000.0
|
|
2021-11-01,143.7740020751953,148.39950561523438,143.57949829101562,148.1649932861328,32272000.0
|
|
2021-11-02,145.86300659179688,146.92050170898438,144.64100646972656,144.8094024658203,21150000.0
|
|
2021-11-03,146.7899932861328,146.91050720214844,145.05349731445312,146.27499389648438,17886000.0
|
|
2021-11-04,148.68299865722656,149.9499969482422,146.63499450683594,147.1999969482422,24700000.0
|
|
2021-11-05,149.24099731445312,150.5707550048828,148.65199279785156,149.35350036621094,20408000.0
|
|
2021-11-08,149.35150146484375,151.0345001220703,149.1199951171875,150.0,18388000.0
|
|
2021-11-09,149.24850463867188,150.3784942626953,147.5070037841797,149.74600219726562,16876000.0
|
|
2021-11-10,146.62600708007812,148.6999969482422,145.3249969482422,148.00975036621094,22708000.0
|
|
2021-11-11,146.7480010986328,148.5022430419922,146.6945037841797,147.10699462890625,12464000.0
|
|
2021-11-12,149.64549255371094,149.8594970703125,146.45399475097656,147.8314971923828,17048000.0
|
|
2021-11-15,149.38800048828125,150.4770050048828,148.65249633789062,150.0,16248000.0
|
|
2021-11-16,149.0760040283203,149.83250427246094,148.35000610351562,149.17050170898438,17254000.0
|
|
2021-11-17,149.06199645996094,149.62600708007812,148.56300354003906,149.22900390625,15290000.0
|
|
2021-11-18,150.70899963378906,151.61000061035156,148.99850463867188,149.14599609375,26658000.0
|
|
2021-11-19,149.95249938964844,151.85000610351562,149.8874969482422,151.0,19766000.0
|
|
2021-11-22,147.07850646972656,150.7445068359375,147.0054931640625,150.14175415039062,24608000.0
|
|
2021-11-23,146.7570037841797,147.69400024414062,144.88949584960938,147.11300659179688,18126000.0
|
|
2021-11-24,146.71749877929688,147.0,145.19900512695312,146.35000610351562,16464000.0
|
|
2021-11-26,142.80599975585938,145.2969970703125,142.48550415039062,145.0155029296875,16992000.0
|
|
2021-11-29,146.11399841308594,146.86199951171875,144.29849243164062,144.29849243164062,26276000.0
|
|
2021-11-30,142.45199584960938,146.6284942626953,142.0659942626953,145.45025634765625,41590000.0
|
|
2021-12-01,141.6179962158203,146.4991455078125,141.5,144.21249389648438,28476000.0
|
|
2021-12-02,143.77650451660156,144.6750030517578,140.98199462890625,141.82400512695312,21250000.0
|
|
2021-12-03,142.52049255371094,145.21299743652344,141.14999389648438,144.49549865722656,26688000.0
|
|
2021-12-06,143.79649353027344,144.35150146484375,140.64700317382812,143.57400512695312,22198000.0
|
|
2021-12-07,148.0364990234375,148.3000030517578,145.70249938964844,145.9499969482422,23258000.0
|
|
2021-12-08,148.7205047607422,149.156494140625,147.1999969482422,148.3314971923828,18964000.0
|
|
2021-12-09,148.1060028076172,149.60499572753906,147.5290069580078,148.17599487304688,18580000.0
|
|
2021-12-10,148.6750030517578,149.39999389648438,147.3574981689453,149.10000610351562,21634000.0
|
|
2021-12-13,146.70449829101562,148.5625,146.36000061035156,148.44400024414062,24104000.0
|
|
2021-12-14,144.9705047607422,145.44200134277344,142.24249267578125,144.77000427246094,24778000.0
|
|
2021-12-15,147.36849975585938,147.51724243164062,142.70550537109375,144.36599731445312,27280000.0
|
|
2021-12-16,144.8385009765625,148.55149841308594,144.09249877929688,148.07699584960938,27400000.0
|
|
2021-12-17,142.80299377441406,144.46009826660156,141.78799438476562,142.71449279785156,43404000.0
|
|
2021-12-20,142.40150451660156,142.61050415039062,140.25,140.67959594726562,20264000.0
|
|
2021-12-21,144.2205047607422,144.69204711914062,141.73500061035156,143.14999389648438,19548000.0
|
|
2021-12-22,146.94900512695312,147.30299377441406,143.96299743652344,144.10000610351562,18438000.0
|
|
2021-12-23,147.1425018310547,148.57260131835938,146.9508514404297,147.08949279785156,13818000.0
|
|
2021-12-27,148.06399536132812,148.42649841308594,147.25,147.4635009765625,13256000.0
|
|
2021-12-28,146.447998046875,148.37449645996094,145.9355010986328,148.37449645996094,18624000.0
|
|
2021-12-29,146.50450134277344,147.18374633789062,145.50450134277344,146.42950439453125,17022000.0
|
|
2021-12-30,146.00250244140625,147.0625,145.7584991455078,146.4499969482422,12978000.0
|
|
2021-12-31,144.67950439453125,146.36500549316406,144.67750549316406,145.54400634765625,17298000.0
|
|
2022-01-03,145.07449340820312,145.5500030517578,143.50250244140625,144.47549438476562,25214000.0
|
|
2022-01-04,144.41650390625,146.61000061035156,143.81614685058594,145.55050659179688,22928000.0
|
|
2022-01-05,137.65350341796875,144.29800415039062,137.52349853515625,144.18099975585938,49642000.0
|
|
2022-01-06,137.55099487304688,139.68600463867188,136.7635040283203,137.49749755859375,29050000.0
|
|
2022-01-07,137.00450134277344,138.25474548339844,135.78900146484375,137.90499877929688,19408000.0
|
|
2022-01-10,138.57400512695312,138.63999938964844,133.1405029296875,135.0989990234375,34096000.0
|
|
2022-01-11,140.0175018310547,140.32949829101562,136.81350708007812,138.1804962158203,23502000.0
|
|
2022-01-12,141.6479949951172,142.8142547607422,141.11199951171875,141.55450439453125,23642000.0
|
|
2022-01-13,139.13099670410156,143.1855010986328,138.91400146484375,141.8404998779297,26566000.0
|
|
2022-01-14,139.7864990234375,141.20050048828125,137.5,137.5,23826000.0
|
|
2022-01-18,136.29049682617188,137.39149475097656,135.61700439453125,136.60000610351562,27382000.0
|
|
2022-01-19,135.65199279785156,138.39950561523438,135.5,136.93850708007812,20796000.0
|
|
2022-01-20,133.50650024414062,137.91200256347656,133.14450073242188,136.51400756835938,21930000.0
|
|
2022-01-21,130.0919952392578,134.760498046875,130.00100708007812,133.01199340820312,41920000.0
|
|
2022-01-24,130.3719940185547,130.77850341796875,124.64195251464844,126.02749633789062,55148000.0
|
|
2022-01-25,126.7354965209961,129.3385009765625,126.37799835205078,128.4355010986328,36008000.0
|
|
2022-01-26,129.24000549316406,132.8074951171875,127.15350341796875,130.59249877929688,39630000.0
|
|
2022-01-27,129.12100219726562,132.60995483398438,128.94500732421875,131.36099243164062,30248000.0
|
|
2022-01-28,133.2895050048828,133.37049865722656,128.6945037841797,130.0,30518000.0
|
|
2022-01-31,135.69850158691406,135.843505859375,132.2740020751953,134.197998046875,34056000.0
|
|
2022-02-01,137.8784942626953,138.1999969482422,134.56825256347656,137.8350067138672,51204000.0
|
|
2022-02-02,148.0364990234375,152.10000610351562,145.5574951171875,151.86349487304688,89750000.0
|
|
2022-02-03,142.65049743652344,149.11770629882812,142.2050018310547,145.2949981689453,56930000.0
|
|
2022-02-04,143.01600646972656,144.53524780273438,139.8175048828125,143.01699829101562,49224000.0
|
|
2022-02-07,138.93800354003906,143.84649658203125,138.69900512695312,143.70899963378906,44610000.0
|
|
2022-02-08,139.21299743652344,139.83709716796875,136.8730010986328,138.9912567138672,34256000.0
|
|
2022-02-09,141.4530029296875,142.17550659179688,140.3769989013672,140.84974670410156,28628000.0
|
|
2022-02-10,138.6024932861328,141.43099975585938,138.0500030517578,139.5,33018000.0
|
|
2022-02-11,134.1300048828125,139.2832489013672,133.2884979248047,138.75,38808000.0
|
|
2022-02-14,135.3000030517578,136.16650390625,133.302001953125,133.36549377441406,26792000.0
|
|
2022-02-15,136.42550659179688,137.89999389648438,135.5395050048828,137.47149658203125,26578000.0
|
|
2022-02-16,137.4875030517578,137.9459991455078,134.8236541748047,136.4304962158203,25610000.0
|
|
2022-02-17,132.30850219726562,136.83949279785156,132.20199584960938,136.14999389648438,30968000.0
|
|
2022-02-18,130.46749877929688,133.82400512695312,130.3070526123047,133.03750610351562,31858000.0
|
|
2022-02-22,129.40249633789062,131.9007568359375,127.74099731445312,129.98500061035156,38906000.0
|
|
2022-02-23,127.58499908447266,131.74899291992188,127.50350189208984,131.07850646972656,26432000.0
|
|
2022-02-24,132.67349243164062,133.03700256347656,124.7645034790039,125.0,43166000.0
|
|
2022-02-25,134.51950073242188,135.38900756835938,131.76499938964844,133.52549743652344,26236000.0
|
|
2022-02-28,134.89100646972656,135.6405029296875,132.82525634765625,133.2845001220703,29676000.0
|
|
2022-03-01,134.16799926757812,136.11099243164062,133.3784942626953,134.47999572753906,24640000.0
|
|
2022-03-02,134.75149536132812,135.61549377441406,133.4324951171875,134.60824584960938,23966000.0
|
|
2022-03-03,134.30799865722656,136.71380615234375,133.43099975585938,135.97850036621094,19780000.0
|
|
2022-03-04,132.1219940185547,134.19900512695312,130.4084930419922,133.38250732421875,24446000.0
|
|
2022-03-07,126.4645004272461,131.9040069580078,126.41000366210938,131.9040069580078,39178000.0
|
|
2022-03-08,127.27850341796875,131.2465057373047,125.86074829101562,126.25050354003906,35250000.0
|
|
2022-03-09,133.86599731445312,134.19850158691406,130.08799743652344,131.39999389648438,32258000.0
|
|
2022-03-10,132.6820068359375,133.5384979248047,131.4010009765625,131.46249389648438,24266000.0
|
|
2022-03-11,130.47549438476562,134.1999969482422,130.29649353027344,133.99949645996094,26600000.0
|
|
2022-03-14,126.74099731445312,131.0260009765625,126.41300201416016,130.572998046875,30254000.0
|
|
2022-03-15,129.66050720214844,130.51724243164062,126.56800079345703,127.74150085449219,30292000.0
|
|
2022-03-16,133.6905059814453,133.77099609375,129.2010040283203,131.0,32058000.0
|
|
2022-03-17,134.60049438476562,134.739501953125,132.718994140625,133.3209991455078,23994000.0
|
|
2022-03-18,136.80149841308594,136.9134979248047,132.9320068359375,133.88400268554688,45900000.0
|
|
2022-03-21,136.47850036621094,137.58250427246094,134.6114959716797,136.84750366210938,26632000.0
|
|
2022-03-22,140.27749633789062,141.5,136.5,136.5,29776000.0
|
|
2022-03-23,138.5034942626953,140.02499389648438,138.16650390625,139.1385040283203,25302000.0
|
|
2022-03-24,141.31199645996094,141.39649963378906,138.03939819335938,139.2725067138672,20544000.0
|
|
2022-03-25,141.52149963378906,141.95950317382812,139.69949340820312,141.75399780273438,19270000.0
|
|
2022-03-28,141.9499969482422,141.97650146484375,139.82815551757812,140.6844940185547,23774000.0
|
|
2022-03-29,143.25,144.16250610351562,142.48399353027344,143.16050720214844,28678000.0
|
|
2022-03-30,142.64450073242188,143.48049926757812,142.16799926757812,142.8699951171875,21046000.0
|
|
2022-03-31,139.64950561523438,142.64450073242188,139.61900329589844,142.44850158691406,29516000.0
|
|
2022-04-01,140.6999969482422,140.9499969482422,138.7969970703125,140.00999450683594,23480000.0
|
|
2022-04-04,143.6425018310547,144.0437469482422,140.82449340820312,140.82449340820312,19076000.0
|
|
2022-04-05,141.06300354003906,143.58999633789062,140.94349670410156,143.39950561523438,19256000.0
|
|
2022-04-06,137.17599487304688,139.84849548339844,136.41810607910156,139.1614990234375,23574000.0
|
|
2022-04-07,136.46499633789062,137.70150756835938,134.8572540283203,136.6179962158203,19448000.0
|
|
2022-04-08,134.010498046875,136.25,133.75250244140625,136.25,16434000.0
|
|
2022-04-11,129.79649353027344,132.93919372558594,129.61749267578125,132.89999389648438,24188000.0
|
|
2022-04-12,128.37449645996094,132.42349243164062,127.57599639892578,132.42349243164062,23004000.0
|
|
2022-04-13,130.28599548339844,130.65574645996094,128.4385986328125,128.62649536132812,19542000.0
|
|
2022-04-14,127.25299835205078,130.7102508544922,127.11150360107422,130.64950561523438,23484000.0
|
|
2022-04-18,127.96099853515625,128.71200561523438,126.57845306396484,127.41000366210938,14918000.0
|
|
2022-04-19,130.531005859375,130.90374755859375,127.45149993896484,128.07699584960938,22720000.0
|
|
2022-04-20,128.24549865722656,131.92349243164062,127.89405059814453,131.28399658203125,22610000.0
|
|
2022-04-21,124.9375,130.3074951171875,124.6500015258789,129.35000610351562,30158000.0
|
|
2022-04-22,119.61399841308594,125.4520034790039,119.1405029296875,125.0,46410000.0
|
|
2022-04-25,123.25,123.27799987792969,118.76924896240234,119.42949676513672,34522000.0
|
|
2022-04-26,119.50599670410156,122.75,119.16184997558594,122.75,49394000.0
|
|
2022-04-27,115.02050018310547,117.5,113.12425231933594,114.37300109863281,62238000.0
|
|
2022-04-28,119.4114990234375,120.4384994506836,115.1438980102539,117.11499786376953,36790000.0
|
|
2022-04-29,114.96649932861328,118.95999908447266,114.69400024414062,117.5780029296875,33694000.0
|
|
2022-05-02,117.15699768066406,117.3395004272461,113.39949798583984,113.90650177001953,30280000.0
|
|
2022-05-03,118.12950134277344,119.30000305175781,116.62699890136719,116.76499938964844,21216000.0
|
|
2022-05-04,122.57499694824219,123.14299774169922,115.7385025024414,118.00350189208984,33232000.0
|
|
2022-05-05,116.74649810791016,121.2332534790039,115.18250274658203,120.22049713134766,43090000.0
|
|
2022-05-06,115.66000366210938,117.49849700927734,114.14299774169922,115.51899719238281,35310000.0
|
|
2022-05-09,113.08399963378906,115.56289672851562,112.55149841308594,113.30349731445312,34520000.0
|
|
2022-05-10,114.58450317382812,116.69100189208984,113.38330078125,116.04049682617188,31158000.0
|
|
2022-05-11,113.96099853515625,116.6709976196289,113.6500015258789,113.71050262451172,36502000.0
|
|
2022-05-12,113.16100311279297,114.85649871826172,110.1135025024414,111.93800354003906,41464000.0
|
|
2022-05-13,116.5155029296875,118.08499908447266,114.0,114.84549713134766,29738000.0
|
|
2022-05-16,114.7925033569336,116.60749816894531,114.33499908447266,115.38400268554688,23282000.0
|
|
2022-05-17,116.70149993896484,117.22750091552734,115.3375015258789,117.22750091552734,21576000.0
|
|
2022-05-18,112.4010009765625,115.69564819335938,112.14199829101562,115.23750305175781,27982000.0
|
|
2022-05-19,110.74549865722656,113.5875015258789,110.46800231933594,111.84100341796875,29192000.0
|
|
2022-05-20,109.31300354003906,112.55000305175781,106.37300109863281,112.08550262451172,37586000.0
|
|
2022-05-23,111.66649627685547,112.00550079345703,109.15425109863281,110.10399627685547,31558000.0
|
|
2022-05-24,105.9260025024414,106.3949966430664,102.20800018310547,106.37750244140625,60386000.0
|
|
2022-05-25,105.8395004272461,106.5447006225586,104.21125030517578,105.14199829101562,37900000.0
|
|
2022-05-26,108.2959976196289,108.95525360107422,105.48799896240234,106.05049896240234,30288000.0
|
|
2022-05-27,112.79900360107422,112.86799621582031,109.55000305175781,109.78849792480469,29924000.0
|
|
2022-05-31,114.03900146484375,116.43350219726562,112.57250213623047,113.0790023803711,51302000.0
|
|
2022-06-01,114.13700103759766,117.39900207519531,113.55049896240234,114.93150329589844,28630000.0
|
|
2022-06-02,117.74600219726562,117.89800262451172,113.30799865722656,114.18800354003906,27472000.0
|
|
2022-06-03,114.56400299072266,116.364501953125,113.66799926757812,115.99250030517578,25052000.0
|
|
2022-06-06,117.010498046875,119.39849853515625,116.5282974243164,116.74250030517578,23786000.0
|
|
2022-06-07,117.22949981689453,117.74864959716797,115.12550354003906,115.64800262451172,26414000.0
|
|
2022-06-08,117.23799896240234,118.64600372314453,116.69674682617188,116.87650299072266,22544000.0
|
|
2022-06-09,114.91799926757812,118.3499984741211,114.86699676513672,116.34149932861328,23142000.0
|
|
2022-06-10,111.42749786376953,113.49700164794922,110.86100006103516,112.78125,31324000.0
|
|
2022-06-13,106.87650299072266,109.21849822998047,106.58805084228516,107.44599914550781,36756000.0
|
|
2022-06-14,107.19400024414062,108.4574966430664,106.35199737548828,106.88999938964844,25480000.0
|
|
2022-06-15,110.3905029296875,112.06300354003906,108.1187515258789,108.89949798583984,33192000.0
|
|
2022-06-16,106.63600158691406,109.29049682617188,105.7925033569336,108.14949798583984,35314000.0
|
|
2022-06-17,107.8655014038086,109.24949645996094,105.62854766845703,106.53500366210938,43516000.0
|
|
2022-06-21,112.01499938964844,112.6729965209961,109.29350280761719,109.7020034790039,39010000.0
|
|
2022-06-22,112.03399658203125,113.76950073242188,110.72429656982422,111.16300201416016,23922000.0
|
|
2022-06-23,112.68450164794922,113.19650268554688,111.02899932861328,112.94999694824219,24710000.0
|
|
2022-06-24,118.53800201416016,118.63749694824219,113.60299682617188,113.60299682617188,39122000.0
|
|
2022-06-27,116.62249755859375,119.25,116.00074768066406,118.93499755859375,32840000.0
|
|
2022-06-28,112.57150268554688,117.85649871826172,112.44400024414062,116.35099792480469,28232000.0
|
|
2022-06-29,112.25650024414062,113.66449737548828,111.55400085449219,112.14849853515625,18628000.0
|
|
2022-06-30,109.37249755859375,111.32980346679688,107.30999755859375,110.49949645996094,38046000.0
|
|
2022-07-01,109.08100128173828,109.80635070800781,107.1050033569336,108.33699798583984,31028000.0
|
|
2022-07-05,113.88700103759766,114.05259704589844,106.24949645996094,107.5145034790039,36398000.0
|
|
2022-07-06,115.2135009765625,116.35199737548828,112.25050354003906,114.09200286865234,28852000.0
|
|
2022-07-07,119.30599975585938,119.86199951171875,115.53399658203125,116.00800323486328,32184000.0
|
|
2022-07-08,120.16850280761719,120.43499755859375,117.51399993896484,117.55000305175781,29082000.0
|
|
2022-07-11,116.52249908447266,118.79450225830078,116.2344970703125,118.6500015258789,26718000.0
|
|
2022-07-12,114.84950256347656,117.84950256347656,114.61499786376953,116.8385009765625,24970000.0
|
|
2022-07-13,112.18699645996094,115.15699768066406,111.822998046875,112.63899993896484,38958000.0
|
|
2022-07-14,111.44000244140625,111.98750305175781,109.32550048828125,110.82599639892578,32366000.0
|
|
2022-07-15,112.76699829101562,114.00050354003906,111.82250213623047,112.96299743652344,34330000.0
|
|
2022-07-18,109.91000366210938,114.80000305175781,109.30000305175781,113.44000244140625,33354000.0
|
|
2022-07-19,114.62000274658203,114.80999755859375,110.5,111.7300033569336,30992300.0
|
|
2022-07-20,114.69999694824219,116.33000183105469,113.26000213623047,114.05999755859375,26780100.0
|
|
2022-07-21,115.04000091552734,115.20999908447266,111.91000366210938,115.08999633789062,27267800.0
|
|
2022-07-22,108.36000061035156,113.18000030517578,107.5999984741211,111.80999755859375,44455300.0
|
|
2022-07-25,108.20999908447266,110.58000183105469,107.01000213623047,108.87999725341797,28289900.0
|
|
2022-07-26,105.44000244140625,107.73999786376953,104.76000213623047,107.43000030517578,36626600.0
|
|
2022-07-27,113.5999984741211,114.4000015258789,108.41999816894531,109.5999984741211,41474600.0
|
|
2022-07-28,114.58999633789062,114.69999694824219,111.85099792480469,112.80000305175781,23303800.0
|
|
2022-07-29,116.63999938964844,116.9000015258789,113.2300033569336,113.4000015258789,31336200.0
|
|
2022-08-01,115.4800033569336,117.12000274658203,114.69000244140625,115.52999877929688,22856200.0
|
|
2022-08-02,115.9000015258789,117.08000183105469,114.26000213623047,114.43000030517578,17911000.0
|
|
2022-08-03,118.77999877929688,119.41999816894531,116.1500015258789,116.33999633789062,25302800.0
|
|
2022-08-04,118.87000274658203,119.5,117.70999908447266,118.30000305175781,15757700.0
|
|
2022-08-05,118.22000122070312,118.86000061035156,116.70999908447266,116.93000030517578,15615700.0
|
|
2022-08-08,118.13999938964844,120.86000061035156,117.83000183105469,119.12000274658203,17061100.0
|
|
2022-08-09,117.5,118.19999694824219,116.55999755859375,117.98999786376953,15424300.0
|
|
2022-08-10,120.6500015258789,121.77999877929688,119.36000061035156,119.58999633789062,20497000.0
|
|
2022-08-11,119.81999969482422,122.33999633789062,119.55000305175781,122.08000183105469,16671600.0
|
|
2022-08-12,122.6500015258789,122.6500015258789,120.4000015258789,121.16000366210938,16121100.0
|
|
2022-08-15,122.87999725341797,123.26000213623047,121.56999969482422,122.20999908447266,15525000.0
|
|
2022-08-16,122.51000213623047,123.22799682617188,121.53500366210938,122.31999969482422,15626200.0
|
|
2022-08-17,120.31999969482422,122.1500015258789,120.19999694824219,120.93000030517578,17589200.0
|
|
2022-08-18,120.86000061035156,121.69000244140625,119.55000305175781,120.2300033569336,15652000.0
|
|
2022-08-19,118.12000274658203,120.0,117.66999816894531,119.87000274658203,20187000.0
|
|
2022-08-22,115.06999969482422,116.5,114.66999816894531,116.0999984741211,19316000.0
|
|
2022-08-23,114.7699966430664,115.93000030517578,114.30000305175781,114.31999969482422,14390700.0
|
|
2022-08-24,114.69999694824219,115.71700286865234,113.77999877929688,114.44999694824219,16051200.0
|
|
2022-08-25,117.69999694824219,117.77999877929688,115.05000305175781,115.1500015258789,14874700.0
|
|
2022-08-26,111.30000305175781,116.5999984741211,111.22000122070312,115.80999755859375,31698700.0
|
|
2022-08-29,110.33999633789062,111.95999908447266,109.80999755859375,110.77999877929688,20386100.0
|
|
2022-08-30,109.91000366210938,111.37000274658203,108.80000305175781,111.02999877929688,20548200.0
|
|
2022-08-31,109.1500015258789,111.7699966430664,109.05000305175781,111.62999725341797,25898000.0
|
|
2022-09-01,110.55000305175781,111.22000122070312,108.19000244140625,109.19999694824219,22784400.0
|
|
2022-09-02,108.68000030517578,111.67500305175781,108.12999725341797,111.33999633789062,20618100.0
|
|
2022-09-06,107.4800033569336,108.87999725341797,106.51000213623047,108.13500213623047,20565100.0
|
|
2022-09-07,110.4800033569336,110.98999786376953,107.61499786376953,107.76000213623047,22987200.0
|
|
2022-09-08,109.41999816894531,110.58000183105469,108.05999755859375,109.18000030517578,21660700.0
|
|
2022-09-09,111.77999877929688,112.0,110.0,110.05000305175781,21732900.0
|
|
2022-09-12,111.87000274658203,112.63999938964844,110.93000030517578,111.98999786376953,19732900.0
|
|
2022-09-13,105.30999755859375,109.37000274658203,105.0,108.88999938964844,33015000.0
|
|
2022-09-14,105.87000274658203,106.0999984741211,104.5,105.44000244140625,22115800.0
|
|
2022-09-15,103.9000015258789,106.20999908447266,103.30999755859375,105.01000213623047,26494900.0
|
|
2022-09-16,103.62999725341797,104.02999877929688,101.8550033569336,102.97000122070312,64540100.0
|
|
2022-09-19,103.8499984741211,104.0199966430664,102.37000274658203,102.54000091552734,19738600.0
|
|
2022-09-20,101.83000183105469,103.16999816894531,101.12000274658203,102.87999725341797,24001700.0
|
|
2022-09-21,100.01000213623047,103.48999786376953,99.98999786376953,102.23999786376953,26596800.0
|
|
2022-09-22,100.56999969482422,101.68000030517578,99.41000366210938,99.44999694824219,21272700.0
|
|
2022-09-23,99.16999816894531,100.11000061035156,98.01000213623047,100.05999755859375,25657000.0
|
|
2022-09-26,98.80999755859375,100.44000244140625,98.37999725341797,98.61000061035156,22437900.0
|
|
2022-09-27,98.08999633789062,100.45999908447266,97.33999633789062,99.91000366210938,24225000.0
|
|
2022-09-28,100.73999786376953,101.4000015258789,97.80000305175781,98.0199966430664,24617000.0
|
|
2022-09-29,98.08999633789062,99.30000305175781,96.5199966430664,99.30000305175781,21921500.0
|
|
2022-09-30,96.1500015258789,99.49400329589844,96.02999877929688,97.7300033569336,26277800.0
|
|
2022-10-03,99.30000305175781,99.97000122070312,97.0199966430664,97.22000122070312,24840000.0
|
|
2022-10-04,102.41000366210938,102.72000122070312,101.04000091552734,101.04000091552734,22580900.0
|
|
2022-10-05,102.22000122070312,102.73999786376953,99.73999786376953,100.69000244140625,18475500.0
|
|
2022-10-06,102.23999786376953,103.7300033569336,101.5,101.5,17156200.0
|
|
2022-10-07,99.56999969482422,101.41999816894531,99.20999908447266,100.6500015258789,24249900.0
|
|
2022-10-10,98.70999908447266,99.98999786376953,97.87000274658203,99.8499984741211,16529900.0
|
|
2022-10-11,98.05000305175781,100.12000274658203,97.25,98.25,21617700.0
|
|
2022-10-12,98.30000305175781,99.64800262451172,97.66999816894531,98.2699966430664,17343400.0
|
|
2022-10-13,99.70999908447266,100.52999877929688,95.2699966430664,95.93000030517578,32812200.0
|
|
2022-10-14,97.18000030517578,101.29000091552734,97.02999877929688,100.625,22624800.0
|
|
2022-10-17,100.77999877929688,101.7699966430664,99.51000213623047,99.5199966430664,23311600.0
|
|
2022-10-18,101.38999938964844,104.22000122070312,100.6500015258789,103.94000244140625,21610500.0
|
|
2022-10-19,100.29000091552734,101.65899658203125,99.63500213623047,100.69999694824219,21573700.0
|
|
2022-10-20,100.52999877929688,103.0,99.97000122070312,100.81999969482422,25125100.0
|
|
2022-10-21,101.4800033569336,101.62000274658203,98.2300033569336,98.45999908447266,28988700.0
|
|
2022-10-24,102.97000122070312,103.0999984741211,100.30000305175781,102.08999633789062,24680800.0
|
|
2022-10-25,104.93000030517578,105.0999984741211,103.0199966430664,103.30000305175781,29910200.0
|
|
2022-10-26,94.81999969482422,98.54000091552734,94.56999969482422,96.76000213623047,71504300.0
|
|
2022-10-27,92.5999984741211,95.16999816894531,91.9000015258789,94.30999755859375,54036500.0
|
|
2022-10-28,96.58000183105469,96.86000061035156,92.322998046875,92.52999877929688,35696900.0
|
|
2022-10-31,94.66000366210938,96.3499984741211,94.37999725341797,95.77999877929688,29868700.0
|
|
2022-11-01,90.5,96.16500091552734,90.43000030517578,95.58999633789062,43220600.0
|
|
2022-11-02,87.06999969482422,91.30000305175781,87.01000213623047,90.91000366210938,43553600.0
|
|
2022-11-03,83.48999786376953,86.55000305175781,83.44999694824219,86.34500122070312,48510400.0
|
|
2022-11-04,86.69999694824219,86.7300033569336,83.87999725341797,85.51000213623047,40173300.0
|
|
2022-11-07,88.6500015258789,88.94000244140625,86.95999908447266,87.33999633789062,26899900.0
|
|
2022-11-08,88.91000366210938,90.40499877929688,87.6500015258789,89.16000366210938,30172000.0
|
|
2022-11-09,87.4000015258789,89.48999786376953,87.36000061035156,88.54499816894531,26743900.0
|
|
2022-11-10,94.16999816894531,94.55000305175781,91.6500015258789,92.33999633789062,42371200.0
|
|
2022-11-11,96.7300033569336,97.36000061035156,94.16000366210938,94.70999908447266,30569100.0
|
|
2022-11-14,96.02999877929688,97.18000030517578,95.11299896240234,95.5,24170100.0
|
|
2022-11-15,98.72000122070312,100.41999816894531,97.0199966430664,98.66999816894531,31831000.0
|
|
2022-11-16,98.98999786376953,99.8499984741211,97.9020004272461,98.0199966430664,24660200.0
|
|
2022-11-17,98.5,99.4800033569336,97.0999984741211,97.18000030517578,21818700.0
|
|
2022-11-18,97.80000305175781,99.16000366210938,96.73999786376953,99.01000213623047,24969900.0
|
|
2022-11-21,95.83000183105469,98.72000122070312,95.66999816894531,97.55999755859375,18696900.0
|
|
2022-11-22,97.33000183105469,97.5479965209961,94.41000366210938,96.16000366210938,18868900.0
|
|
2022-11-23,98.81999969482422,99.06900024414062,97.33999633789062,97.33999633789062,17568900.0
|
|
2022-11-25,97.5999984741211,98.94000244140625,97.52999877929688,98.46499633789062,8567800.0
|
|
2022-11-28,96.25,97.83000183105469,95.88999938964844,97.19999694824219,19974500.0
|
|
2022-11-29,95.44000244140625,96.38999938964844,94.38999938964844,96.0,20220000.0
|
|
2022-11-30,101.44999694824219,101.44999694824219,94.66999816894531,95.12000274658203,39888100.0
|
|
2022-12-01,101.27999877929688,102.58999633789062,100.66999816894531,101.4000015258789,21771500.0
|
|
2022-12-02,100.83000183105469,101.1500015258789,99.16999816894531,99.37000274658203,18821500.0
|
|
2022-12-05,99.87000274658203,101.75,99.3550033569336,99.81500244140625,19955500.0
|
|
2022-12-06,97.30999755859375,100.20999908447266,96.76000213623047,99.66999816894531,20877600.0
|
|
2022-12-07,95.1500015258789,97.30999755859375,95.0250015258789,96.7699966430664,26647900.0
|
|
2022-12-08,93.94999694824219,95.87000274658203,93.80000305175781,95.69000244140625,25593200.0
|
|
2022-12-09,93.06999969482422,94.48999786376953,93.0199966430664,93.9000015258789,21885300.0
|
|
2022-12-12,93.55999755859375,93.875,91.9000015258789,93.08999633789062,27380900.0
|
|
2022-12-13,95.8499984741211,99.80000305175781,95.37999725341797,98.06999969482422,34788500.0
|
|
2022-12-14,95.30999755859375,97.22000122070312,93.94000244140625,95.54000091552734,26452900.0
|
|
2022-12-15,91.19999694824219,94.02999877929688,90.43000030517578,93.54000091552734,28298800.0
|
|
2022-12-16,90.86000061035156,91.75,90.01000213623047,91.19999694824219,48485500.0
|
|
2022-12-19,89.1500015258789,91.19999694824219,88.92500305175781,90.87999725341797,23020500.0
|
|
2022-12-20,89.62999725341797,89.77999877929688,88.04000091552734,88.7300033569336,21976800.0
|
|
2022-12-21,90.25,90.91500091552734,88.91000366210938,89.7300033569336,20336400.0
|
|
2022-12-22,88.26000213623047,89.18000030517578,86.94000244140625,88.93000030517578,23656100.0
|
|
2022-12-23,89.80999755859375,90.0999984741211,87.62000274658203,87.62000274658203,17815000.0
|
|
2022-12-27,87.93000030517578,89.5,87.53500366210938,89.30999755859375,15470900.0
|
|
2022-12-28,86.45999908447266,88.5199966430664,86.37000274658203,87.5,17879600.0
|
|
2022-12-29,88.94999694824219,89.36499786376953,86.98999786376953,87.02999877929688,18280700.0
|
|
2022-12-30,88.7300033569336,88.83000183105469,87.02999877929688,87.36499786376953,19190300.0
|
|
2023-01-03,89.69999694824219,91.55000305175781,89.0199966430664,89.83000183105469,20738500.0
|
|
2023-01-04,88.70999908447266,91.23999786376953,87.80000305175781,91.01000213623047,27046500.0
|
|
2023-01-05,86.7699966430664,88.20999908447266,86.55999755859375,88.06999969482422,23136100.0
|
|
2023-01-06,88.16000366210938,88.47000122070312,85.56999969482422,87.36000061035156,26612600.0
|
|
2023-01-09,88.80000305175781,90.83000183105469,88.58000183105469,89.19499969482422,22996700.0
|
|
2023-01-10,89.23999786376953,89.4749984741211,86.69999694824219,86.72000122070312,22855600.0
|
|
2023-01-11,92.26000213623047,92.44999694824219,89.73999786376953,90.05999755859375,25998800.0
|
|
2023-01-12,91.91000366210938,92.62000274658203,90.56999969482422,92.4000015258789,22754200.0
|
|
2023-01-13,92.80000305175781,92.9800033569336,90.93000030517578,91.52799987792969,18630700.0
|
|
2023-01-17,92.16000366210938,92.97000122070312,90.83999633789062,92.77999877929688,22935800.0
|
|
2023-01-18,91.77999877929688,93.58799743652344,91.4000015258789,92.94000244140625,19641600.0
|
|
2023-01-19,93.91000366210938,94.4000015258789,91.37999725341797,91.38999938964844,28707700.0
|
|
2023-01-20,99.27999877929688,99.41999816894531,95.91000366210938,95.94999694824219,53704800.0
|
|
2023-01-23,101.20999908447266,101.4000015258789,98.75,99.12999725341797,31791800.0
|
|
2023-01-24,99.20999908447266,101.08999633789062,98.69999694824219,99.55000305175781,27391400.0
|
|
2023-01-25,96.7300033569336,97.72000122070312,95.26200103759766,97.19999694824219,31000900.0
|
|
2023-01-26,99.16000366210938,99.20999908447266,96.81999969482422,98.27999877929688,24542100.0
|
|
2023-01-27,100.70999908447266,101.58000183105469,98.97000122070312,99.05000305175781,29020400.0
|
|
2023-01-30,97.94999694824219,99.40899658203125,97.5199966430664,98.74500274658203,24365100.0
|
|
2023-01-31,99.87000274658203,99.91000366210938,97.79000091552734,97.86000061035156,22306800.0
|
|
2023-02-01,101.43000030517578,102.19000244140625,98.41999816894531,99.73999786376953,26392600.0
|
|
2023-02-02,108.80000305175781,108.81999969482422,106.54000091552734,106.79000091552734,46622600.0
|
|
2023-02-03,105.22000122070312,108.0199966430664,103.30000305175781,103.51000213623047,36823400.0
|
|
2023-02-06,103.47000122070312,104.69999694824219,102.20999908447266,102.68499755859375,25573000.0
|
|
2023-02-07,108.04000091552734,108.66999816894531,103.5479965209961,103.62999725341797,33738800.0
|
|
2023-02-08,100.0,103.58000183105469,98.45500183105469,102.69000244140625,73546000.0
|
|
2023-02-09,95.45999908447266,100.61000061035156,93.86000061035156,100.54000091552734,97798600.0
|
|
2023-02-10,94.86000061035156,97.0199966430664,94.52999877929688,95.73999786376953,49325300.0
|
|
2023-02-13,95.0,95.3499984741211,94.05000305175781,95.01000213623047,43116600.0
|
|
2023-02-14,94.94999694824219,95.17500305175781,92.6500015258789,94.66000366210938,42513100.0
|
|
2023-02-15,97.0999984741211,97.33999633789062,94.36000061035156,94.73999786376953,36964500.0
|
|
2023-02-16,95.77999877929688,97.87999725341797,94.97000122070312,95.54000091552734,35642100.0
|
|
2023-02-17,94.58999633789062,95.75,93.44999694824219,95.06999969482422,31095100.0
|
|
2023-02-21,92.05000305175781,93.41500091552734,92.0,93.23999786376953,28367200.0
|
|
2023-02-22,91.80000305175781,92.36000061035156,90.87000274658203,91.93399810791016,29891100.0
|
|
2023-02-23,91.06999969482422,92.12999725341797,90.01000213623047,92.12999725341797,32423700.0
|
|
2023-02-24,89.3499984741211,90.12999725341797,88.86000061035156,89.62999725341797,31295600.0
|
|
2023-02-27,90.0999984741211,90.44999694824219,89.61000061035156,90.08999633789062,22724300.0
|
|
2023-02-28,90.30000305175781,91.44999694824219,89.5199966430664,89.54000091552734,30546900.0
|
|
2023-03-01,90.51000213623047,91.19999694824219,89.8499984741211,90.16000366210938,26323900.0
|
|
2023-03-02,92.30999755859375,92.4800033569336,89.7699966430664,89.86000061035156,23328600.0
|
|
2023-03-03,94.0199966430664,94.11000061035156,92.66000366210938,92.73999786376953,30242500.0
|
|
2023-03-06,95.58000183105469,96.30000305175781,94.30000305175781,94.36000061035156,28288200.0
|
|
2023-03-07,94.16999816894531,96.08999633789062,93.84400177001953,95.41999816894531,24101500.0
|
|
2023-03-08,94.6500015258789,96.23999786376953,94.40499877929688,94.40499877929688,25395200.0
|
|
2023-03-09,92.66000366210938,95.91999816894531,92.3550033569336,94.48999786376953,24438900.0
|
|
2023-03-10,91.01000213623047,93.18000030517578,90.80000305175781,92.5,32850100.0
|
|
2023-03-13,91.66000366210938,93.08000183105469,89.94000244140625,90.56500244140625,31508600.0
|
|
2023-03-14,94.25,94.83000183105469,92.77999877929688,93.06999969482422,32303900.0
|
|
2023-03-15,96.55000305175781,97.25,93.04000091552734,93.54000091552734,38367300.0
|
|
2023-03-16,101.06999969482422,101.97000122070312,95.87000274658203,96.56999969482422,54499500.0
|
|
2023-03-17,102.45999908447266,103.48999786376953,100.75,100.83999633789062,76140300.0
|
|
2023-03-20,101.93000030517578,102.58000183105469,100.79000091552734,101.05999755859375,26033900.0
|
|
2023-03-21,105.83999633789062,105.95999908447266,101.86000061035156,101.9800033569336,33122800.0
|
|
2023-03-22,104.22000122070312,107.51000213623047,104.20999908447266,105.13999938964844,32336900.0
|
|
2023-03-23,106.26000213623047,107.10099792480469,105.41000366210938,105.88999938964844,31385800.0
|
|
2023-03-24,106.05999755859375,106.16000366210938,104.73999786376953,105.73999786376953,25236200.0
|
|
2023-03-27,103.05999755859375,105.4000015258789,102.62999725341797,105.31999969482422,25393400.0
|
|
2023-03-28,101.36000061035156,103.0,100.27999877929688,103.0,24913500.0
|
|
2023-03-29,101.9000015258789,102.81999969482422,101.02999877929688,102.72000122070312,26148300.0
|
|
2023-03-30,101.31999969482422,101.61000061035156,100.29000091552734,101.44000244140625,25009800.0
|
|
2023-03-31,104.0,104.19000244140625,101.44000244140625,101.70999908447266,28108000.0
|
|
2023-04-03,104.91000366210938,104.94999694824219,102.37999725341797,102.66999816894531,20719900.0
|
|
2023-04-04,105.12000274658203,106.0999984741211,104.5999984741211,104.83999633789062,20377200.0
|
|
2023-04-05,104.94999694824219,106.54000091552734,104.10199737548828,106.12000274658203,21864200.0
|
|
2023-04-06,108.9000015258789,109.62999725341797,104.81500244140625,105.7699966430664,34684200.0
|
|
2023-04-10,106.94999694824219,107.97000122070312,105.5999984741211,107.38999938964844,19741500.0
|
|
2023-04-11,106.12000274658203,107.22000122070312,105.27999877929688,106.91999816894531,18721300.0
|
|
2023-04-12,105.22000122070312,107.58699798583984,104.97000122070312,107.38999938964844,22761600.0
|
|
2023-04-13,108.19000244140625,108.26499938964844,106.44000244140625,106.47000122070312,21650700.0
|
|
2023-04-14,109.45999908447266,109.58000183105469,107.58999633789062,107.69000244140625,20758700.0
|
|
2023-04-17,106.41999816894531,106.70999908447266,105.31999969482422,105.43000030517578,29043400.0
|
|
2023-04-18,105.12000274658203,107.05000305175781,104.77999877929688,107.0,17641400.0
|
|
2023-04-19,105.0199966430664,105.7249984741211,103.80000305175781,104.21499633789062,16732000.0
|
|
2023-04-20,105.9000015258789,106.88800048828125,104.63999938964844,104.6500015258789,22515300.0
|
|
2023-04-21,105.91000366210938,106.63999938964844,105.48500061035156,106.08999633789062,22379000.0
|
|
2023-04-24,106.77999877929688,107.31999969482422,105.36000061035156,106.05000305175781,21410900.0
|
|
2023-04-25,104.61000061035156,107.44000244140625,104.55999755859375,106.61000061035156,31408100.0
|
|
2023-04-26,104.44999694824219,107.0199966430664,103.2699966430664,105.55999755859375,37068200.0
|
|
2023-04-27,108.37000274658203,109.1500015258789,104.41999816894531,105.2300033569336,38235200.0
|
|
2023-04-28,108.22000122070312,108.29000091552734,106.04000091552734,107.80000305175781,23957900.0
|
|
2023-05-01,107.70999908447266,108.68000030517578,107.5,107.72000122070312,20926300.0
|
|
2023-05-02,105.9800033569336,107.7300033569336,104.5,107.66000366210938,20343100.0
|
|
2023-05-03,106.12000274658203,108.12999725341797,105.62000274658203,106.22000122070312,17116300.0
|
|
2023-05-04,105.20999908447266,106.30000305175781,104.69999694824219,106.16000366210938,19780600.0
|
|
2023-05-05,106.21499633789062,106.44000244140625,104.73899841308594,105.31999969482422,20705300.0
|
|
2023-05-08,108.23999786376953,108.41999816894531,105.79000091552734,105.79499816894531,17266000.0
|
|
2023-05-09,107.94000244140625,110.59500122070312,107.7249984741211,108.77999877929688,24782400.0
|
|
2023-05-10,112.27999877929688,113.51000213623047,108.4800033569336,108.55000305175781,47533500.0
|
|
2023-05-11,116.9000015258789,118.44000244140625,114.93000030517578,115.86000061035156,57115100.0
|
|
2023-05-12,117.91999816894531,118.26000213623047,116.55000305175781,117.0,31272500.0
|
|
2023-05-15,116.95999908447266,118.79499816894531,116.4800033569336,116.48999786376953,22107900.0
|
|
2023-05-16,120.08999633789062,121.19999694824219,116.83000183105469,116.83000183105469,32370100.0
|
|
2023-05-17,121.4800033569336,122.27999877929688,119.45999908447266,120.18000030517578,26659600.0
|
|
2023-05-18,123.5199966430664,123.9000015258789,121.48999786376953,121.55999755859375,27014500.0
|
|
2023-05-19,123.25,126.47899627685547,122.72000122070312,124.19999694824219,30251300.0
|
|
2023-05-22,125.87000274658203,127.05000305175781,123.44999694824219,123.51000213623047,29760200.0
|
|
2023-05-23,123.29000091552734,125.41999816894531,123.05000305175781,124.93000030517578,24477900.0
|
|
2023-05-24,121.63999938964844,122.75,120.75,121.87999725341797,23087900.0
|
|
2023-05-25,124.3499984741211,125.9800033569336,122.9000015258789,125.20999908447266,33812700.0
|
|
2023-05-26,125.43000030517578,126.0,123.29000091552734,124.06500244140625,25154700.0
|
|
2023-05-30,124.63999938964844,126.37999725341797,122.88999938964844,126.29000091552734,27230700.0
|
|
2023-05-31,123.37000274658203,124.9000015258789,123.0999984741211,123.69999694824219,41548800.0
|
|
2023-06-01,124.37000274658203,125.04000091552734,123.30000305175781,123.5,25017700.0
|
|
2023-06-02,125.2300033569336,126.74500274658203,124.3499984741211,124.48999786376953,19362400.0
|
|
2023-06-05,126.62999725341797,127.98999786376953,124.37999725341797,124.61000061035156,22672500.0
|
|
2023-06-06,127.91000366210938,128.8800048828125,125.97000122070312,126.5999984741211,19450100.0
|
|
2023-06-07,122.94000244140625,129.5500030517578,122.62999725341797,127.57499694824219,34179300.0
|
|
2023-06-08,122.66999816894531,123.7300033569336,122.01000213623047,122.58499908447266,24815000.0
|
|
2023-06-09,122.87000274658203,124.28500366210938,122.41999816894531,122.55999755859375,20304500.0
|
|
2023-06-12,124.3499984741211,124.75,122.3499984741211,123.3949966430664,22255700.0
|
|
2023-06-13,124.43000030517578,125.86000061035156,123.84500122070312,125.6500015258789,19287700.0
|
|
2023-06-14,124.37999725341797,124.79000091552734,122.16000366210938,123.80000305175781,24659600.0
|
|
2023-06-15,125.79000091552734,126.16000366210938,123.13999938964844,123.87999725341797,24517100.0
|
|
2023-06-16,124.05999755859375,126.69999694824219,123.79000091552734,126.69999694824219,56686800.0
|
|
2023-06-20,123.8499984741211,125.17500305175781,122.83000183105469,123.53500366210938,22698000.0
|
|
2023-06-21,121.26000213623047,123.41000366210938,120.86000061035156,123.23500061035156,22612000.0
|
|
2023-06-22,123.87000274658203,123.93499755859375,119.5999984741211,120.66000366210938,20781900.0
|
|
2023-06-23,123.0199966430664,123.44000244140625,121.86000061035156,122.04000091552734,29542900.0
|
|
2023-06-26,119.08999633789062,122.72000122070312,118.98999786376953,121.46600341796875,23185000.0
|
|
2023-06-27,119.01000213623047,119.8949966430664,116.91000366210938,117.83999633789062,27221700.0
|
|
2023-06-28,121.08000183105469,121.2699966430664,117.5999984741211,117.95999908447266,19753100.0
|
|
2023-06-29,120.01000213623047,120.91000366210938,119.20999908447266,120.08999633789062,18517500.0
|
|
2023-06-30,120.97000122070312,122.02999877929688,120.87999725341797,121.0999984741211,23865800.0
|
|
2023-07-03,120.55999755859375,121.0199966430664,119.70500183105469,120.31999969482422,13888300.0
|
|
2023-07-05,122.62999725341797,123.37000274658203,120.05999755859375,120.05999755859375,17830300.0
|
|
2023-07-06,120.93000030517578,121.1500015258789,119.25,120.63999938964844,17732500.0
|
|
2023-07-07,120.13999938964844,121.75,120.08999633789062,120.88999938964844,20982400.0
|
|
2023-07-10,116.87000274658203,119.06999969482422,116.63999938964844,119.06999969482422,32960100.0
|
|
2023-07-11,117.70999908447266,118.2249984741211,115.83000183105469,116.76000213623047,18286600.0
|
|
2023-07-12,119.62000274658203,120.95999908447266,119.0,119.30000305175781,22059600.0
|
|
2023-07-13,124.83000183105469,125.33499908447266,121.05999755859375,121.54000091552734,31535900.0
|
|
2023-07-14,125.69999694824219,127.08999633789062,124.9000015258789,125.12999725341797,20482800.0
|
|
2023-07-17,125.05999755859375,127.27999877929688,124.5,126.05999755859375,20675300.0
|
|
2023-07-18,124.08000183105469,124.98999786376953,123.30000305175781,124.90499877929688,21071200.0
|
|
2023-07-19,122.77999877929688,125.47000122070312,122.47000122070312,124.79000091552734,22313800.0
|
|
2023-07-20,119.52999877929688,124.69999694824219,118.68499755859375,122.12000274658203,27541700.0
|
|
2023-07-21,120.30999755859375,121.30000305175781,119.06999969482422,120.87000274658203,56498100.0
|
|
2023-07-24,121.87999725341797,123.3499984741211,121.37999725341797,121.9260025024414,22276100.0
|
|
2023-07-25,122.79000091552734,123.69000244140625,121.52999877929688,121.87999725341797,31820800.0
|
|
2023-07-26,129.66000366210938,131.3699951171875,128.7100067138672,130.36000061035156,46216900.0
|
|
2023-07-27,129.8699951171875,133.60000610351562,129.17999267578125,131.8000030517578,35931600.0
|
|
2023-07-28,133.00999450683594,134.07000732421875,130.9199981689453,130.97000122070312,26971000.0
|
|
2023-07-31,133.11000061035156,133.8300018310547,132.1300048828125,133.00999450683594,18381900.0
|
|
2023-08-01,131.88999938964844,132.9199981689453,130.75,130.85499572753906,22154300.0
|
|
2023-08-02,128.63999938964844,130.4199981689453,127.8499984741211,129.83999633789062,22705800.0
|
|
2023-08-03,128.77000427246094,129.77000427246094,127.7750015258789,128.3699951171875,15018100.0
|
|
2023-08-04,128.5399932861328,131.92999267578125,128.31500244140625,129.60000610351562,20509500.0
|
|
2023-08-07,131.94000244140625,132.05999755859375,129.42999267578125,129.50999450683594,17621000.0
|
|
2023-08-08,131.83999633789062,131.94000244140625,130.1300048828125,130.97999572753906,16836000.0
|
|
2023-08-09,130.14999389648438,132.47000122070312,129.5050048828125,132.19000244140625,17745200.0
|
|
2023-08-10,130.2100067138672,132.64700317382812,130.03500366210938,131.97000122070312,17855700.0
|
|
2023-08-11,130.1699981689453,130.44000244140625,128.75,129.20199584960938,15191500.0
|
|
2023-08-14,131.8300018310547,131.91000366210938,129.58999633789062,129.85000610351562,17526200.0
|
|
2023-08-15,130.27000427246094,131.99000549316406,129.81900024414062,131.58999633789062,14769200.0
|
|
2023-08-16,129.11000061035156,130.8979949951172,128.4600067138672,129.27999877929688,17548400.0
|
|
2023-08-17,130.4600067138672,132.49099731445312,129.85000610351562,130.4499969482422,23665600.0
|
|
2023-08-18,128.11000061035156,129.8300018310547,127.0,129.05999755859375,23619400.0
|
|
2023-08-21,128.92999267578125,129.25999450683594,127.16000366210938,127.8499984741211,21851100.0
|
|
2023-08-22,129.69000244140625,130.9499969482422,128.9250030517578,129.1300048828125,15569400.0
|
|
2023-08-23,133.2100067138672,134.07000732421875,130.50999450683594,130.85000610351562,26497000.0
|
|
2023-08-24,130.4199981689453,134.97000122070312,130.3000030517578,134.7270050048828,18680400.0
|
|
2023-08-25,130.69000244140625,131.39999389648438,128.0399932861328,130.13999938964844,20678100.0
|
|
2023-08-28,131.7899932861328,133.24000549316406,130.85000610351562,132.0800018310547,16715500.0
|
|
2023-08-29,135.49000549316406,137.2949981689453,132.97999572753906,132.9980010986328,30803300.0
|
|
2023-08-30,136.92999267578125,137.25,135.02099609375,135.57000732421875,21773400.0
|
|
2023-08-31,137.35000610351562,138.39999389648438,136.82000732421875,137.0500030517578,28147900.0
|
|
2023-09-01,136.8000030517578,138.5800018310547,135.94000244140625,138.42999267578125,16665700.0
|
|
2023-09-05,136.7100067138672,137.3699951171875,135.55999755859375,136.44000244140625,17730200.0
|
|
2023-09-06,135.3699951171875,137.47999572753906,134.69000244140625,137.01499938964844,15814300.0
|
|
2023-09-07,136.1999969482422,136.5800018310547,133.9600067138672,134.60000610351562,16976000.0
|
|
2023-09-08,137.1999969482422,137.51499938964844,135.8699951171875,135.8699951171875,17810700.0
|
|
2023-09-11,137.74000549316406,138.26400756835938,136.5500030517578,137.3800048828125,17180800.0
|
|
2023-09-12,136.07000732421875,137.63999938964844,135.92999267578125,137.1300048828125,15212900.0
|
|
2023-09-13,137.5,137.6999969482422,134.92999267578125,135.89999389648438,16394900.0
|
|
2023-09-14,138.99000549316406,139.5500030517578,137.05999755859375,138.38999938964844,19064600.0
|
|
2023-09-15,138.3000030517578,139.36000061035156,137.17999267578125,138.8000030517578,48947600.0
|
|
2023-09-18,138.9600067138672,139.92999267578125,137.6300048828125,137.6300048828125,16233600.0
|
|
2023-09-19,138.8300018310547,139.1750030517578,137.5,138.25,15479100.0
|
|
2023-09-20,134.58999633789062,138.83999633789062,134.52000427246094,138.8300018310547,21473500.0
|
|
2023-09-21,131.36000061035156,133.19000244140625,131.08999633789062,132.38999938964844,22042700.0
|
|
2023-09-22,131.25,133.00999450683594,130.50999450683594,131.67999267578125,17348700.0
|
|
2023-09-25,132.1699981689453,132.22000122070312,130.02999877929688,130.77000427246094,14650000.0
|
|
2023-09-26,129.4499969482422,131.40499877929688,128.19000244140625,130.91400146484375,20378800.0
|
|
2023-09-27,131.4600067138672,131.72000122070312,129.3800048828125,129.44000244140625,18764200.0
|
|
2023-09-28,133.1300048828125,134.17999267578125,130.69000244140625,130.69000244140625,18201400.0
|
|
2023-09-29,131.85000610351562,134.88999938964844,131.32000732421875,134.0800018310547,23224200.0
|
|
2023-10-02,135.1699981689453,135.36000061035156,132.06500244140625,132.15499877929688,19210400.0
|
|
2023-10-03,133.3000030517578,135.24000549316406,132.81500244140625,134.92999267578125,19628700.0
|
|
2023-10-04,136.27000427246094,136.57000732421875,133.42999267578125,133.66000366210938,22848000.0
|
|
2023-10-05,135.99000549316406,136.5,134.4550018310547,136.1300048828125,15922900.0
|
|
2023-10-06,138.72999572753906,139.18600463867188,134.94000244140625,134.94000244140625,20819300.0
|
|
2023-10-09,139.5,139.97000122070312,136.6999969482422,137.99000549316406,16599100.0
|
|
2023-10-10,139.1999969482422,140.74000549316406,138.42999267578125,139.50999450683594,19554900.0
|
|
2023-10-11,141.6999969482422,142.22000122070312,139.83999633789062,139.85000610351562,20146300.0
|
|
2023-10-12,140.2899932861328,142.3800048828125,139.4499969482422,142.16000366210938,18173100.0
|
|
2023-10-13,138.5800018310547,141.33999633789062,137.97000122070312,140.64999389648438,19438700.0
|
|
2023-10-16,140.49000549316406,140.90499877929688,139.32000732421875,139.72999572753906,17345600.0
|
|
2023-10-17,140.99000549316406,141.25,138.5290069580078,140.02999877929688,17424000.0
|
|
2023-10-18,139.27999877929688,141.99000549316406,138.7050018310547,140.75,18304900.0
|
|
2023-10-19,138.97999572753906,141.0050048828125,138.60000610351562,139.8000030517578,21831200.0
|
|
2023-10-20,136.74000549316406,139.0399932861328,136.2449951171875,138.58999633789062,24953900.0
|
|
2023-10-23,137.89999389648438,139.02000427246094,135.11000061035156,136.22999572753906,20780700.0
|
|
2023-10-24,140.1199951171875,140.7100067138672,138.75,139.16000366210938,26535200.0
|
|
2023-10-25,126.66999816894531,130.10000610351562,126.08999633789062,129.77000427246094,58796100.0
|
|
2023-10-26,123.44000244140625,125.45999908447266,122.31999969482422,124.47000122070312,33907400.0
|
|
2023-10-27,123.4000015258789,124.44000244140625,121.45999908447266,124.02999877929688,37367700.0
|
|
2023-10-30,125.75,126.55000305175781,123.87999725341797,124.45999908447266,24165600.0
|
|
2023-10-31,125.30000305175781,126.55999755859375,123.92500305175781,126.2699966430664,21123400.0
|
|
2023-11-01,127.56999969482422,127.73999786376953,124.92500305175781,125.33999633789062,26536600.0
|
|
2023-11-02,128.5800018310547,130.08999633789062,128.11000061035156,129.55999755859375,24091700.0
|
|
2023-11-03,130.3699951171875,130.72999572753906,129.00999450683594,129.08999633789062,19517900.0
|
|
2023-11-06,131.4499969482422,131.55999755859375,129.92999267578125,130.22000122070312,15360400.0
|
|
2023-11-07,132.39999389648438,133.27999877929688,131.13999938964844,131.97999572753906,19223800.0
|
|
2023-11-08,133.25999450683594,133.5399932861328,132.16000366210938,132.36000061035156,15093600.0
|
|
2023-11-09,131.69000244140625,133.9600067138672,131.50999450683594,133.36000061035156,17976500.0
|
|
2023-11-10,134.05999755859375,134.27000427246094,130.8699951171875,131.52999877929688,20872900.0
|
|
2023-11-13,133.63999938964844,134.11000061035156,132.77000427246094,133.36000061035156,16409900.0
|
|
2023-11-14,135.42999267578125,137.24000549316406,135.10000610351562,135.64999389648438,22317300.0
|
|
2023-11-15,136.3800048828125,136.83999633789062,135.3300018310547,136.63999938964844,15840900.0
|
|
2023-11-16,138.6999969482422,138.8800048828125,136.0800018310547,136.9600067138672,17615100.0
|
|
2023-11-17,136.94000244140625,138.0,135.47999572753906,137.82000732421875,25565300.0
|
|
2023-11-20,137.9199981689453,138.4250030517578,135.49000549316406,135.5,19569400.0
|
|
2023-11-21,138.6199951171875,138.96499633789062,137.7050018310547,137.94000244140625,17648100.0
|
|
2023-11-22,140.02000427246094,141.10000610351562,139.0,139.10000610351562,17306400.0
|
|
2023-11-24,138.22000122070312,139.677001953125,137.47000122070312,139.5399932861328,8828600.0
|
|
2023-11-27,138.0500030517578,139.6300048828125,137.5399932861328,137.57000732421875,17886400.0
|
|
2023-11-28,138.6199951171875,138.66000366210938,137.0399932861328,137.6300048828125,17046900.0
|
|
2023-11-29,136.39999389648438,139.6699981689453,136.2949981689453,138.98500061035156,21014700.0
|
|
2023-11-30,133.9199981689453,136.9600067138672,132.7899932861328,136.39999389648438,29913500.0
|
|
2023-12-01,133.32000732421875,133.5,132.15199279785156,133.32000732421875,24258400.0
|
|
2023-12-04,130.6300048828125,131.4499969482422,129.39999389648438,131.29400634765625,24117100.0
|
|
2023-12-05,132.38999938964844,133.5399932861328,129.72999572753906,130.3699951171875,19235100.0
|
|
2023-12-06,131.42999267578125,133.30999755859375,131.30999755859375,132.89999389648438,16360600.0
|
|
2023-12-07,138.4499969482422,140.0,136.22999572753906,136.60000610351562,38419400.0
|
|
2023-12-08,136.63999938964844,137.99000549316406,135.57000732421875,135.66000366210938,22990900.0
|
|
2023-12-11,134.6999969482422,134.7899932861328,132.88999938964844,133.82000732421875,24502900.0
|
|
2023-12-12,133.63999938964844,134.5399932861328,132.8300018310547,133.27000427246094,26584000.0
|
|
2023-12-13,133.97000122070312,134.77999877929688,132.9499969482422,134.5449981689453,25414500.0
|
|
2023-12-14,133.1999969482422,135.03500366210938,131.05999755859375,134.77000427246094,29619100.0
|
|
2023-12-15,133.83999633789062,134.8300018310547,132.6300048828125,132.9199981689453,58569400.0
|
|
2023-12-18,137.19000244140625,138.3800048828125,133.77000427246094,133.86000061035156,25699800.0
|
|
2023-12-19,138.10000610351562,138.77000427246094,137.4499969482422,138.0,20661000.0
|
|
2023-12-20,139.66000366210938,143.0780029296875,139.41000366210938,140.3300018310547,33507300.0
|
|
2023-12-21,141.8000030517578,142.02999877929688,140.47300720214844,140.77000427246094,18101500.0
|
|
2023-12-22,142.72000122070312,143.25,142.05499267578125,142.1300048828125,18494700.0
|
|
2023-12-26,142.82000732421875,143.94500732421875,142.5,142.97999572753906,11170100.0
|
|
2023-12-27,141.44000244140625,143.32000732421875,141.05099487304688,142.8300018310547,17288400.0
|
|
2023-12-28,141.27999877929688,142.27000427246094,140.8280029296875,141.85000610351562,12192500.0
|
|
2023-12-29,140.92999267578125,141.43499755859375,139.89999389648438,140.67999267578125,14872700.0
|
|
2024-01-02,139.55999755859375,140.61500549316406,137.74000549316406,139.60000610351562,20071900.0
|
|
2024-01-03,140.36000061035156,141.08999633789062,138.42999267578125,138.60000610351562,18974300.0
|
|
2024-01-04,138.0399932861328,140.63499450683594,138.00999450683594,139.85000610351562,18253300.0
|
|
2024-01-05,137.38999938964844,138.80999755859375,136.85000610351562,138.3520050048828,15433200.0
|
|
2024-01-08,140.52999877929688,140.63999938964844,137.8800048828125,138.0,17645300.0
|
|
2024-01-09,142.55999755859375,142.8000030517578,139.7899932861328,140.05999755859375,19579700.0
|
|
2024-01-10,143.8000030517578,144.52499389648438,142.4600067138672,142.52000427246094,16641900.0
|
|
2024-01-11,143.6699981689453,146.66000366210938,142.21499633789062,144.89500427246094,17471100.0
|
|
2024-01-12,144.24000549316406,144.74000549316406,143.36000061035156,144.33999633789062,13995200.0
|
|
2024-01-16,144.0800018310547,145.83999633789062,143.05599975585938,143.42999267578125,19198900.0
|
|
2024-01-17,142.88999938964844,143.41000366210938,140.50999450683594,142.91000366210938,17884500.0
|
|
2024-01-18,144.99000549316406,145.5850067138672,143.35000610351562,143.44000244140625,18876800.0
|
|
2024-01-19,147.97000122070312,148.0399932861328,145.8000030517578,146.30499267578125,27170900.0
|
|
2024-01-22,147.7100067138672,150.01499938964844,147.5800018310547,148.7100067138672,21829200.0
|
|
2024-01-23,148.67999267578125,148.86000061035156,147.19000244140625,147.72000122070312,14113600.0
|
|
2024-01-24,150.35000610351562,151.57000732421875,149.83999633789062,150.2899932861328,19245000.0
|
|
2024-01-25,153.63999938964844,154.75999450683594,151.22000122070312,151.74000549316406,21495100.0
|
|
2024-01-26,153.7899932861328,154.11000061035156,152.8000030517578,152.8699951171875,19494500.0
|
|
2024-01-29,154.83999633789062,155.1999969482422,152.9199981689453,153.63999938964844,20909300.0
|
|
2024-01-30,153.0500030517578,155.0399932861328,152.77499389648438,154.00999450683594,26578900.0
|
|
2024-01-31,141.8000030517578,145.58999633789062,141.5500030517578,145.38999938964844,43908600.0
|
|
2024-02-01,142.7100067138672,144.6199951171875,142.25999450683594,143.69000244140625,25526900.0
|
|
2024-02-02,143.5399932861328,143.8800048828125,138.1699981689453,140.88999938964844,42116900.0
|
|
2024-02-05,144.92999267578125,146.6699981689453,143.91000366210938,144.0399932861328,29254400.0
|
|
2024-02-06,145.41000366210938,146.74000549316406,144.52000427246094,145.9600067138672,21517700.0
|
|
2024-02-07,146.67999267578125,147.0,145.2100067138672,146.1199951171875,21436100.0
|
|
2024-02-08,147.22000122070312,147.61000061035156,146.4199981689453,146.97000122070312,18241300.0
|
|
2024-02-09,150.22000122070312,150.69500732421875,147.42999267578125,147.9499969482422,21877700.0
|
|
2024-02-12,148.72999572753906,150.58999633789062,148.55999755859375,149.5399932861328,17236100.0
|
|
2024-02-13,146.3699951171875,148.0399932861328,145.11000061035156,146.07000732421875,18138500.0
|
|
2024-02-14,147.13999938964844,147.8300018310547,145.55499267578125,147.3699951171875,16651800.0
|
|
2024-02-15,143.94000244140625,144.75999450683594,141.8800048828125,144.4600067138672,26724300.0
|
|
2024-02-16,141.75999450683594,144.47999572753906,141.52000427246094,144.2100067138672,21849700.0
|
|
2024-02-20,142.1999969482422,143.32899475097656,140.8000030517578,140.94000244140625,18625600.0
|
|
2024-02-21,143.83999633789062,143.97999572753906,141.91000366210938,142.63999938964844,16499600.0
|
|
2024-02-22,145.32000732421875,146.1999969482422,144.00999450683594,146.1199951171875,23024700.0
|
|
2024-02-23,145.2899932861328,145.9550018310547,144.7899932861328,144.97000122070312,14519400.0
|
|
2024-02-26,138.75,143.83999633789062,138.74000549316406,143.4499969482422,33513000.0
|
|
2024-02-27,140.10000610351562,140.49000549316406,138.5,139.41000366210938,22364000.0
|
|
2024-02-28,137.42999267578125,139.27999877929688,136.63999938964844,139.10000610351562,30628700.0
|
|
2024-02-29,139.77999877929688,139.9499969482422,137.57000732421875,138.35000610351562,35485000.0
|
|
2024-03-01,138.0800018310547,140.0,137.97500610351562,139.61000061035156,28522000.0
|
|
2024-03-04,134.1999969482422,136.6300048828125,132.86000061035156,136.5399932861328,43571500.0
|
|
2024-03-05,133.77999877929688,134.02000427246094,131.5500030517578,132.74000549316406,28447600.0
|
|
2024-03-06,132.55999755859375,134.74000549316406,131.9499969482422,134.24000549316406,23175200.0
|
|
2024-03-07,135.24000549316406,135.82000732421875,132.66000366210938,133.88999938964844,24107300.0
|
|
2024-03-08,136.2899932861328,138.98500061035156,134.8000030517578,135.03500366210938,26472400.0
|
|
2024-03-11,138.94000244140625,139.97999572753906,137.07000732421875,137.07000732421875,22536400.0
|
|
2024-03-12,139.6199951171875,140.27999877929688,138.2100067138672,138.25,19019700.0
|
|
2024-03-13,140.77000427246094,142.19000244140625,140.00999450683594,140.05999755859375,19637000.0
|
|
2024-03-14,144.33999633789062,144.72999572753906,141.48500061035156,142.3000030517578,36117900.0
|
|
2024-03-15,142.1699981689453,144.33999633789062,141.1300048828125,143.41000366210938,41025900.0
|
|
2024-03-18,148.47999572753906,152.92999267578125,148.13999938964844,149.3699951171875,47676700.0
|
|
2024-03-19,147.9199981689453,149.6199951171875,147.00999450683594,148.97999572753906,17748400.0
|
|
2024-03-20,149.67999267578125,149.75999450683594,147.6649932861328,148.7899932861328,17730000.0
|
|
2024-03-21,148.74000549316406,151.30499267578125,148.00999450683594,150.32000732421875,19843900.0
|
|
2024-03-22,151.77000427246094,152.55999755859375,150.08999633789062,150.24000549316406,19226300.0
|
|
2024-03-25,151.14999389648438,151.45599365234375,148.8000030517578,150.9499969482422,15114700.0
|
|
2024-03-26,151.6999969482422,153.1999969482422,151.02999877929688,151.24000549316406,19312700.0
|
|
2024-03-27,151.94000244140625,152.69000244140625,150.1300048828125,152.14500427246094,16622000.0
|
|
2024-03-28,152.25999450683594,152.6699981689453,151.3300018310547,152.0,21105600.0
|
|
2024-04-01,156.5,157.0,151.64999389648438,151.8300018310547,24469800.0
|
|
2024-04-02,155.8699951171875,155.99000549316406,153.4600067138672,154.75,17598100.0
|
|
2024-04-03,156.3699951171875,156.5500030517578,154.1320037841797,154.9199981689453,17266200.0
|
|
2024-04-04,151.94000244140625,156.17999267578125,151.8800048828125,155.0800018310547,24184800.0
|
|
2024-04-05,153.94000244140625,154.83999633789062,151.08099365234375,151.67999267578125,16289800.0
|
|
2024-04-08,156.13999938964844,156.65499877929688,153.99000549316406,154.01499938964844,16641500.0
|
|
2024-04-09,158.13999938964844,159.88999938964844,156.63999938964844,157.35000610351562,21538100.0
|
|
2024-04-10,157.66000366210938,158.16000366210938,156.1999969482422,157.8800048828125,16339200.0
|
|
2024-04-11,160.7899932861328,161.1199951171875,157.92999267578125,158.33999633789062,17841700.0
|
|
2024-04-12,159.19000244140625,161.6999969482422,158.60000610351562,159.40499877929688,16968200.0
|
|
2024-04-15,156.3300018310547,160.8300018310547,156.14999389648438,160.27999877929688,21140900.0
|
|
2024-04-16,156.0,157.22999572753906,155.0500030517578,155.63999938964844,15413200.0
|
|
2024-04-17,156.8800048828125,158.68099975585938,156.13499450683594,157.19000244140625,16237800.0
|
|
2024-04-18,157.4600067138672,158.48500061035156,156.2100067138672,156.9250030517578,14016100.0
|
|
2024-04-19,155.72000122070312,157.99000549316406,153.91000366210938,157.75,20063900.0
|
|
2024-04-22,157.9499969482422,159.18499755859375,155.66000366210938,156.00999450683594,17243900.0
|
|
2024-04-23,159.9199981689453,160.47999572753906,157.96499633789062,158.58999633789062,16115400.0
|
|
2024-04-24,161.10000610351562,161.38999938964844,158.82000732421875,159.08999633789062,19485700.0
|
|
2024-04-25,157.9499969482422,158.27999877929688,152.76800537109375,153.36000061035156,36197800.0
|
|
2024-04-26,173.69000244140625,176.4199981689453,171.39999389648438,175.99000549316406,56500800.0
|
|
2024-04-29,167.89999389648438,171.3800048828125,167.05999755859375,170.77000427246094,35914600.0
|
|
2024-04-30,164.63999938964844,169.8699951171875,164.5,167.3800048828125,29420800.0
|
|
2024-05-01,165.57000732421875,168.80999755859375,164.89999389648438,166.17999267578125,25223200.0
|
|
2024-05-02,168.4600067138672,168.52999877929688,165.69000244140625,166.6699981689453,17041100.0
|
|
2024-05-03,168.99000549316406,169.85000610351562,164.97999572753906,169.5399932861328,22767100.0
|
|
2024-05-06,169.8300018310547,169.89999389648438,167.88999938964844,169.22000122070312,15147900.0
|
|
2024-05-07,172.97999572753906,173.47000122070312,170.0,170.1199951171875,21102400.0
|
|
2024-05-08,171.16000366210938,171.90899658203125,170.52200317382812,170.75,14569900.0
|
|
2024-05-09,171.5800018310547,172.44000244140625,169.92999267578125,171.14999389648438,11937700.0
|
|
2024-05-10,170.2899932861328,171.33999633789062,167.91000366210938,169.69000244140625,18740500.0
|
|
2024-05-13,170.89999389648438,170.9499969482422,165.75999450683594,165.8470001220703,19648600.0
|
|
2024-05-14,171.92999267578125,172.77999877929688,170.4199981689453,171.58999633789062,18729500.0
|
|
2024-05-15,173.8800048828125,174.04600524902344,172.02999877929688,172.3000030517578,20958200.0
|
|
2024-05-16,175.42999267578125,176.33999633789062,174.0500030517578,174.60000610351562,17247300.0
|
|
2024-05-17,177.2899932861328,177.4949951171875,174.97999572753906,175.5500030517578,16546400.0
|
|
2024-05-20,178.4600067138672,179.9499969482422,177.22500610351562,177.30999755859375,17495100.0
|
|
2024-05-21,179.5399932861328,179.82000732421875,177.30999755859375,178.39999389648438,14706000.0
|
|
2024-05-22,178.0,178.8520050048828,176.77999877929688,178.39999389648438,16189400.0
|
|
2024-05-23,175.05999755859375,179.91000366210938,174.5399932861328,178.77999877929688,14928400.0
|
|
2024-05-24,176.3300018310547,177.3040008544922,175.1999969482422,176.52000427246094,11400600.0
|
|
2024-05-28,178.02000427246094,178.50999450683594,175.67999267578125,175.74000549316406,15655300.0
|
|
2024-05-29,177.39999389648438,178.22999572753906,176.25999450683594,176.80999755859375,15023800.0
|
|
2024-05-30,173.55999755859375,176.69000244140625,173.22999572753906,176.69000244140625,18844000.0
|
|
2024-05-31,173.9600067138672,174.4199981689453,170.97000122070312,173.39999389648438,28085200.0
|
|
2024-06-03,174.4199981689453,175.86000061035156,172.4499969482422,173.8800048828125,20742800.0
|
|
2024-06-04,175.1300048828125,175.19000244140625,173.22000122070312,174.4499969482422,14066600.0
|
|
2024-06-05,177.07000732421875,177.97000122070312,175.2899932861328,176.53500366210938,15233900.0
|
|
2024-06-06,178.35000610351562,178.7100067138672,177.2100067138672,177.42999267578125,14255800.0
|
|
2024-06-07,175.9499969482422,179.4199981689453,175.7899932861328,178.4600067138672,14716300.0
|
|
2024-06-10,176.6300048828125,178.47000122070312,174.3800048828125,176.4499969482422,17122200.0
|
|
2024-06-11,178.19000244140625,178.38999938964844,175.44000244140625,177.72000122070312,14402400.0
|
|
2024-06-12,179.55999755859375,182.0800018310547,177.77999877929688,179.75,18600400.0
|
|
2024-06-13,176.74000549316406,178.50999450683594,176.66000366210938,177.83999633789062,15956900.0
|
|
2024-06-14,178.3699951171875,178.72999572753906,175.8520050048828,175.8520050048828,12361600.0
|
|
2024-06-17,178.77999877929688,179.9199981689453,176.49000549316406,176.97999572753906,15272900.0
|
|
2024-06-18,176.4499969482422,178.91000366210938,175.6199951171875,178.7899932861328,15640300.0
|
|
2024-06-20,177.7100067138672,178.74000549316406,176.4600067138672,176.7100067138672,16753200.0
|
|
2024-06-21,180.25999450683594,182.51199340820312,178.05999755859375,178.49000549316406,59728000.0
|
|
2024-06-24,180.7899932861328,182.0800018310547,180.22999572753906,181.27999877929688,18198300.0
|
|
2024-06-25,185.5800018310547,185.75,181.10499572753906,181.14500427246094,18917700.0
|
|
2024-06-26,185.3699951171875,185.92999267578125,183.99000549316406,184.1999969482422,13375700.0
|
|
2024-06-27,186.86000061035156,187.5,185.4499969482422,185.64500427246094,13025700.0
|
|
2024-06-28,183.4199981689453,186.5800018310547,183.3249969482422,185.72000122070312,23032400.0
|
|
2024-07-01,184.49000549316406,185.33999633789062,182.72999572753906,184.47999572753906,11815900.0
|
|
2024-07-02,186.61000061035156,186.9499969482422,183.05999755859375,183.47000122070312,12555500.0
|
|
2024-07-03,187.38999938964844,187.6199951171875,185.38499450683594,186.3000030517578,7409100.0
|
|
2024-07-05,191.9600067138672,192.25999450683594,187.32000732421875,187.32000732421875,14303400.0
|
|
2024-07-08,190.47999572753906,191.6790008544922,189.32000732421875,191.36500549316406,12097600.0
|
|
2024-07-09,190.44000244140625,192.86000061035156,190.22999572753906,191.75,10198500.0
|
|
2024-07-10,192.66000366210938,193.30999755859375,190.6199951171875,190.75,12052900.0
|
|
2024-07-11,187.3000030517578,192.41000366210938,186.82000732421875,191.33999633789062,16452000.0
|
|
2024-07-12,186.77999877929688,188.69000244140625,186.13999938964844,186.9199981689453,14449100.0
|
|
2024-07-15,188.19000244140625,189.89999389648438,186.49000549316406,186.49000549316406,12186000.0
|
|
2024-07-16,185.5,190.33999633789062,185.1199951171875,188.9600067138672,12760100.0
|
|
2024-07-17,182.6199951171875,185.22999572753906,181.6199951171875,184.67999267578125,17376600.0
|
|
2024-07-18,179.22000122070312,184.0500030517578,178.2100067138672,183.5399932861328,17877200.0
|
|
2024-07-19,179.38999938964844,181.97000122070312,178.86000061035156,180.3699951171875,14485900.0
|
|
2024-07-22,183.35000610351562,184.3000030517578,181.89999389648438,182.35000610351562,16303900.0
|
|
2024-07-23,183.60000610351562,185.22000122070312,183.3300018310547,183.83999633789062,23772600.0
|
|
2024-07-24,174.3699951171875,177.9499969482422,173.57000732421875,175.38999938964844,31250700.0
|
|
2024-07-25,169.16000366210938,175.1999969482422,169.0500030517578,174.25,28967900.0
|
|
2024-07-26,168.67999267578125,169.83999633789062,165.86500549316406,168.77000427246094,25150100.0
|
|
2024-07-29,171.1300048828125,172.16000366210938,169.72000122070312,170.5,13768900.0
|
|
2024-07-30,171.86000061035156,172.9499969482422,170.1199951171875,171.8300018310547,13681400.0
|
|
2024-07-31,173.14999389648438,175.91000366210938,171.72000122070312,174.9199981689453,15650200.0
|
|
2024-08-01,172.4499969482422,175.67999267578125,170.50999450683594,171.97999572753906,17177800.0
|
|
2024-08-02,168.39999389648438,170.2100067138672,166.38999938964844,168.19000244140625,18907800.0
|
|
2024-08-05,160.63999938964844,165.94000244140625,156.60000610351562,157.3699951171875,34907800.0
|
|
2024-08-06,160.5399932861328,162.35000610351562,158.1300048828125,160.94500732421875,36146500.0
|
|
2024-08-07,160.75,164.7899932861328,160.24000549316406,163.24000549316406,19334200.0
|
|
2024-08-08,163.83999633789062,165.5,162.02999877929688,162.343994140625,15733600.0
|
|
2024-08-09,165.38999938964844,165.52000427246094,160.92999267578125,161.64500427246094,13549200.0
|
|
2024-08-12,163.9499969482422,166.6999969482422,163.5500030517578,165.9949951171875,12435000.0
|
|
2024-08-13,165.92999267578125,166.5399932861328,164.77000427246094,165.18499755859375,12717600.0
|
|
2024-08-14,162.02999877929688,164.9600067138672,159.52999877929688,164.2100067138672,22515900.0
|
|
2024-08-15,163.1699981689453,163.52000427246094,161.49000549316406,162.2100067138672,18392500.0
|
|
2024-08-16,164.74000549316406,166.9499969482422,163.0800018310547,163.41000366210938,16853100.0
|
|
2024-08-19,168.39999389648438,168.47000122070312,166.08999633789062,167.0,13100800.0
|
|
2024-08-20,168.9600067138672,170.41000366210938,168.66000366210938,168.74000549316406,12622500.0
|
|
2024-08-21,167.6300048828125,168.63999938964844,166.57000732421875,166.99000549316406,15269600.0
|
|
2024-08-22,165.49000549316406,169.4199981689453,165.02999877929688,169.0399932861328,19123800.0
|
|
2024-08-23,167.42999267578125,167.9499969482422,165.66000366210938,166.5500030517578,14281600.0
|
|
2024-08-26,167.92999267578125,169.3800048828125,166.32000732421875,168.15499877929688,11990300.0
|
|
2024-08-27,166.3800048828125,168.2449951171875,166.16000366210938,167.61000061035156,13718200.0
|
|
2024-08-28,164.5,167.38999938964844,163.27999877929688,166.77999877929688,15208700.0
|
|
2024-08-29,163.39999389648438,167.6300048828125,161.98199462890625,166.05999755859375,17133800.0
|
|
2024-08-30,165.11000061035156,165.27999877929688,163.41000366210938,164.22000122070312,18498800.0
|
|
2024-09-03,158.61000061035156,163.3800048828125,157.85499572753906,163.31500244140625,26533100.0
|
|
2024-09-04,157.80999755859375,160.39999389648438,157.44000244140625,158.0749969482422,17410700.0
|
|
2024-09-05,158.60000610351562,161.01499938964844,157.52000427246094,157.77999877929688,14139500.0
|
|
2024-09-06,152.1300048828125,159.22000122070312,151.93499755859375,158.69000244140625,24999100.0
|
|
2024-09-09,149.5399932861328,154.63999938964844,148.1999969482422,153.6300048828125,28057700.0
|
|
2024-09-10,150.00999450683594,152.3000030517578,149.54299926757812,151.4499969482422,20401800.0
|
|
2024-09-11,152.14999389648438,152.47999572753906,148.6999969482422,151.08999633789062,18991500.0
|
|
2024-09-12,155.5399932861328,155.61000061035156,153.5,154.80999755859375,21024100.0
|
|
2024-09-13,158.3699951171875,159.27499389648438,156.11000061035156,156.36199951171875,16733900.0
|
|
2024-09-16,158.99000549316406,159.24000549316406,157.61000061035156,158.3300018310547,14157600.0
|
|
2024-09-17,160.27999877929688,161.58999633789062,159.41000366210938,160.08999633789062,12064800.0
|
|
2024-09-18,160.80999755859375,161.6300048828125,159.66000366210938,160.85000610351562,16756500.0
|
|
2024-09-19,163.24000549316406,164.99000549316406,162.52200317382812,164.82000732421875,17548200.0
|
|
2024-09-20,164.63999938964844,164.75,163.17999267578125,164.52000427246094,46362700.0
|
|
2024-09-23,163.07000732421875,166.61000061035156,162.9499969482422,165.33999633789062,15648400.0
|
|
2024-09-24,163.63999938964844,164.5500030517578,162.02999877929688,164.25,18774100.0
|
|
2024-09-25,162.99000549316406,164.2169952392578,162.77499389648438,162.97000122070312,13607900.0
|
|
2024-09-26,163.8300018310547,165.5,163.5,165.02999877929688,18234500.0
|
|
2024-09-27,165.2899932861328,166.97000122070312,163.8300018310547,163.91000366210938,13604300.0
|
|
2024-09-30,167.19000244140625,167.36000061035156,164.63999938964844,164.77999877929688,14070100.0
|
|
2024-10-01,168.4199981689453,170.44000244140625,165.89999389648438,168.86000061035156,18629500.0
|
|
2024-10-02,167.30999755859375,168.8800048828125,166.25,167.75999450683594,12745000.0
|
|
2024-10-03,167.2100067138672,167.91000366210938,165.3699951171875,165.82000732421875,11004300.0
|
|
2024-10-04,168.55999755859375,169.5500030517578,166.9600067138672,169.33999633789062,11422100.0
|
|
2024-10-07,164.38999938964844,169.89999389648438,164.1300048828125,169.13999938964844,14034700.0
|
|
2024-10-08,165.6999969482422,166.10000610351562,164.30999755859375,165.42999267578125,11723900.0
|
|
2024-10-09,163.05999755859375,166.25999450683594,161.1199951171875,164.85499572753906,19666400.0
|
|
2024-10-10,163.17999267578125,164.31100463867188,161.63999938964844,162.11000061035156,12900500.0
|
|
2024-10-11,164.52000427246094,165.27000427246094,162.5,163.3300018310547,10946000.0
|
|
2024-10-14,166.35000610351562,167.6199951171875,164.77999877929688,164.91000366210938,9981800.0
|
|
2024-10-15,166.89999389648438,169.08999633789062,166.0500030517578,167.13999938964844,14829300.0
|
|
2024-10-16,166.74000549316406,167.27999877929688,165.21600341796875,166.02999877929688,9968500.0
|
|
2024-10-17,164.50999450683594,167.92999267578125,164.3699951171875,167.3800048828125,15113400.0
|
|
2024-10-18,165.0500030517578,166.3699951171875,164.75,164.8699951171875,13091300.0
|
|
2024-10-21,165.8000030517578,166.22000122070312,164.30499267578125,164.5800018310547,11384000.0
|
|
2024-10-22,166.82000732421875,167.47000122070312,164.6699981689453,164.6999969482422,11958600.0
|
|
2024-10-23,164.47999572753906,167.60000610351562,163.63299560546875,166.42999267578125,12754300.0
|
|
2024-10-24,164.52999877929688,165.0500030517578,162.77000427246094,164.58999633789062,12764400.0
|
|
2024-10-25,166.99000549316406,167.39999389648438,165.22999572753906,165.36500549316406,14566400.0
|
|
2024-10-28,168.33999633789062,170.6060028076172,165.7899932861328,170.58999633789062,20858300.0
|
|
2024-10-29,171.13999938964844,171.86000061035156,168.66000366210938,169.38499450683594,28916100.0
|
|
2024-10-30,176.13999938964844,183.7899932861328,175.7449951171875,182.41000366210938,49698300.0
|
|
2024-10-31,172.69000244140625,178.4199981689453,172.55999755859375,174.72000122070312,32801900.0
|
|
2024-11-01,172.64999389648438,173.82000732421875,170.30999755859375,171.5399932861328,21752900.0
|
|
2024-11-04,170.67999267578125,171.9199981689453,169.48500061035156,171.24000549316406,16194000.0
|
|
2024-11-05,171.41000366210938,172.0970001220703,170.3699951171875,170.8300018310547,12518300.0
|
|
2024-11-06,178.3300018310547,178.63999938964844,175.0399932861328,175.35000610351562,27061500.0
|
|
2024-11-07,182.27999877929688,182.5800018310547,178.88999938964844,179.11000061035156,16730400.0
|
|
2024-11-08,179.86000061035156,182.35000610351562,179.57000732421875,182.0,15021500.0
|
|
2024-11-11,181.97000122070312,182.0850067138672,179.99000549316406,180.07000732421875,12503400.0
|
|
2024-11-12,183.32000732421875,184.02499389648438,180.99000549316406,181.3800048828125,14065800.0
|
|
2024-11-13,180.49000549316406,182.61500549316406,180.1199951171875,182.14999389648438,13969700.0
|
|
2024-11-14,177.35000610351562,180.44500732421875,176.02999877929688,179.75,17925800.0
|
|
2024-11-15,173.88999938964844,175.8800048828125,172.7449951171875,175.63999938964844,21708900.0
|
|
2024-11-18,176.8000030517578,176.91000366210938,174.4199981689453,174.9550018310547,18725400.0
|
|
2024-11-19,179.5800018310547,180.1699981689453,175.11599731445312,175.23500061035156,15392900.0
|
|
2024-11-20,177.3300018310547,179.11000061035156,175.3300018310547,178.8300018310547,15729800.0
|
|
2024-11-21,169.24000549316406,175.5800018310547,165.30999755859375,175.4550018310547,38839400.0
|
|
2024-11-22,166.57000732421875,168.26499938964844,165.7100067138672,167.16000366210938,24497000.0
|
|
2024-11-25,169.42999267578125,170.4600067138672,167.39999389648438,167.99000549316406,21395700.0
|
|
2024-11-26,170.6199951171875,171.4949951171875,169.42999267578125,169.49000549316406,14937500.0
|
|
2024-11-27,170.82000732421875,171.13999938964844,169.6699981689453,170.67999267578125,12433400.0
|