4301 lines
348 KiB
Plaintext
4301 lines
348 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2007-12-28,28.0,28.0,27.799999237060547,27.819000244140625,1560.0
|
|
2008-01-02,25.825000762939453,26.75,25.725000381469727,26.72800064086914,1030.0
|
|
2008-01-03,25.288000106811523,26.0,25.288000106811523,25.83300018310547,700.0
|
|
2008-01-04,24.691999435424805,25.61199951171875,24.347999572753906,25.61199951171875,1500.0
|
|
2008-01-07,23.030000686645508,24.510000228881836,23.030000686645508,24.510000228881836,630.0
|
|
2008-01-08,23.60700035095215,23.60700035095215,23.399999618530273,23.399999618530273,140.0
|
|
2008-01-09,23.5,23.530000686645508,23.5,23.530000686645508,510.0
|
|
2008-01-10,23.698999404907227,23.698999404907227,23.698999404907227,23.698999404907227,0.0
|
|
2008-01-11,22.82200050354004,22.82200050354004,22.82200050354004,22.82200050354004,0.0
|
|
2008-01-14,22.200000762939453,22.200000762939453,22.049999237060547,22.049999237060547,40.0
|
|
2008-01-15,22.874000549316406,22.874000549316406,22.874000549316406,22.874000549316406,0.0
|
|
2008-01-16,20.006000518798828,21.270999908447266,20.006000518798828,20.999000549316406,8140.0
|
|
2008-01-17,19.0049991607666,20.308000564575195,19.0049991607666,20.125,780.0
|
|
2008-01-18,17.85099983215332,18.496999740600586,17.85099983215332,18.225000381469727,2290.0
|
|
2008-01-21,16.92099952697754,18.687000274658203,16.92099952697754,18.687000274658203,390.0
|
|
2008-01-22,18.450000762939453,18.450000762939453,14.444000244140625,14.444000244140625,760.0
|
|
2008-01-23,18.882999420166016,18.882999420166016,18.8799991607666,18.8799991607666,1700.0
|
|
2008-01-24,18.775999069213867,18.775999069213867,18.590999603271484,18.590999603271484,1770.0
|
|
2008-01-25,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,2000.0
|
|
2008-01-28,20.099000930786133,20.099000930786133,20.099000930786133,20.099000930786133,0.0
|
|
2008-01-29,19.878999710083008,19.878999710083008,19.878999710083008,19.878999710083008,0.0
|
|
2008-01-30,17.65999984741211,18.006999969482422,17.65999984741211,18.006999969482422,230.0
|
|
2008-01-31,17.149999618530273,17.302000045776367,17.149999618530273,17.302000045776367,270.0
|
|
2008-02-01,19.277999877929688,19.277999877929688,18.649999618530273,18.698999404907227,3300.0
|
|
2008-02-04,18.98900032043457,18.99799919128418,18.31800079345703,18.413999557495117,640.0
|
|
2008-02-05,18.329999923706055,18.329999923706055,18.329999923706055,18.329999923706055,0.0
|
|
2008-02-06,16.822999954223633,17.378999710083008,16.822999954223633,17.378999710083008,250.0
|
|
2008-02-07,15.505000114440918,15.699000358581543,15.470000267028809,15.699000358581543,3290.0
|
|
2008-02-08,16.048999786376953,16.048999786376953,16.048999786376953,16.048999786376953,0.0
|
|
2008-02-11,15.963000297546387,15.963000297546387,15.963000297546387,15.963000297546387,0.0
|
|
2008-02-12,17.81599998474121,17.81599998474121,17.0,17.0,300.0
|
|
2008-02-13,16.70199966430664,16.70199966430664,16.70199966430664,16.70199966430664,0.0
|
|
2008-02-14,18.48699951171875,19.292999267578125,18.46500015258789,19.09000015258789,5640.0
|
|
2008-02-15,17.979000091552734,18.131999969482422,17.979000091552734,18.131999969482422,50.0
|
|
2008-02-18,17.78700065612793,17.78700065612793,17.570999145507812,17.570999145507812,20.0
|
|
2008-02-19,17.850000381469727,17.850000381469727,17.75,17.75,250.0
|
|
2008-02-20,16.67300033569336,16.722000122070312,16.670000076293945,16.722000122070312,720.0
|
|
2008-02-21,16.950000762939453,16.950000762939453,16.81999969482422,16.81999969482422,810.0
|
|
2008-02-22,16.31599998474121,16.31599998474121,16.31599998474121,16.31599998474121,0.0
|
|
2008-02-25,16.20199966430664,16.424999237060547,16.20199966430664,16.424999237060547,70.0
|
|
2008-02-26,15.335000038146973,16.36199951171875,15.335000038146973,16.22100067138672,170.0
|
|
2008-02-27,16.606000900268555,16.606000900268555,15.774999618530273,15.800000190734863,1970.0
|
|
2008-02-28,16.673999786376953,17.14900016784668,16.673999786376953,17.136999130249023,610.0
|
|
2008-02-29,16.549999237060547,16.549999237060547,16.524999618530273,16.524999618530273,2440.0
|
|
2008-03-03,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0
|
|
2008-03-04,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0
|
|
2008-03-05,16.128000259399414,16.128000259399414,16.128000259399414,16.128000259399414,0.0
|
|
2008-03-06,15.762999534606934,15.762999534606934,15.762999534606934,15.762999534606934,0.0
|
|
2008-03-07,15.677000045776367,15.677000045776367,15.677000045776367,15.677000045776367,0.0
|
|
2008-03-10,16.02199935913086,16.02199935913086,15.710000038146973,15.710000038146973,600.0
|
|
2008-03-11,15.645999908447266,15.645999908447266,15.645999908447266,15.645999908447266,0.0
|
|
2008-03-12,17.650999069213867,17.650999069213867,17.052000045776367,17.052000045776367,100.0
|
|
2008-03-13,16.80500030517578,17.354999542236328,16.80500030517578,17.354999542236328,510.0
|
|
2008-03-14,17.410999298095703,17.72599983215332,17.15399932861328,17.15399932861328,2310.0
|
|
2008-03-17,16.7189998626709,16.854999542236328,16.7189998626709,16.854999542236328,100.0
|
|
2008-03-18,15.696000099182129,15.696000099182129,15.616000175476074,15.616000175476074,120.0
|
|
2008-03-19,15.720000267028809,15.90999984741211,15.677000045776367,15.70199966430664,3690.0
|
|
2008-03-20,13.843999862670898,14.145999908447266,13.843999862670898,13.975000381469727,820.0
|
|
2008-03-25,15.232999801635742,15.385000228881836,14.909000396728516,15.385000228881836,3330.0
|
|
2008-03-26,15.043000221252441,15.043000221252441,15.043000221252441,15.043000221252441,0.0
|
|
2008-03-27,15.251999855041504,15.251999855041504,15.251999855041504,15.251999855041504,0.0
|
|
2008-03-28,15.715999603271484,15.715999603271484,15.001999855041504,15.001999855041504,0.0
|
|
2008-03-31,15.795999526977539,15.795999526977539,15.795999526977539,15.795999526977539,0.0
|
|
2008-04-01,15.550000190734863,15.550000190734863,15.234999656677246,15.234999656677246,1000.0
|
|
2008-04-02,17.93000030517578,18.534000396728516,17.49799919128418,17.5,1810.0
|
|
2008-04-03,17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0.0
|
|
2008-04-04,18.225000381469727,18.225000381469727,18.225000381469727,18.225000381469727,0.0
|
|
2008-04-07,19.197999954223633,19.197999954223633,18.665000915527344,18.665000915527344,310.0
|
|
2008-04-08,18.89900016784668,18.979000091552734,18.89900016784668,18.979000091552734,900.0
|
|
2008-04-09,18.5,18.72800064086914,18.5,18.72800064086914,350.0
|
|
2008-04-10,18.166000366210938,18.166000366210938,18.166000366210938,18.166000366210938,0.0
|
|
2008-04-11,18.475000381469727,18.475000381469727,18.475000381469727,18.475000381469727,0.0
|
|
2008-04-14,17.704999923706055,17.704999923706055,17.704999923706055,17.704999923706055,0.0
|
|
2008-04-15,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
|
|
2008-04-16,18.225000381469727,18.225000381469727,18.128000259399414,18.128000259399414,410.0
|
|
2008-04-17,20.31800079345703,20.31800079345703,20.049999237060547,20.049999237060547,650.0
|
|
2008-04-18,21.08099937438965,21.08099937438965,20.899999618530273,20.899999618530273,230.0
|
|
2008-04-21,21.691999435424805,21.691999435424805,21.24799919128418,21.49799919128418,570.0
|
|
2008-04-22,22.106000900268555,22.268999099731445,22.106000900268555,22.268999099731445,350.0
|
|
2008-04-23,22.027000427246094,22.027000427246094,21.950000762939453,21.950000762939453,200.0
|
|
2008-04-24,22.038999557495117,22.13800048828125,22.0,22.0,700.0
|
|
2008-04-25,22.989999771118164,23.3799991607666,22.260000228881836,22.260000228881836,2140.0
|
|
2008-04-28,23.25,23.25,23.125,23.125,2000.0
|
|
2008-04-29,23.0,23.0,23.0,23.0,0.0
|
|
2008-04-30,24.038000106811523,24.038000106811523,23.860000610351562,23.860000610351562,1500.0
|
|
2008-05-02,23.923999786376953,24.267000198364258,23.908000946044922,23.908000946044922,2050.0
|
|
2008-05-05,23.565000534057617,23.565000534057617,23.256000518798828,23.256000518798828,4500.0
|
|
2008-05-06,23.3799991607666,24.013999938964844,23.3799991607666,24.013999938964844,410.0
|
|
2008-05-07,23.905000686645508,23.965999603271484,23.76099967956543,23.965999603271484,2050.0
|
|
2008-05-08,23.030000686645508,23.680999755859375,23.030000686645508,23.30299949645996,850.0
|
|
2008-05-09,22.820999145507812,23.0,22.820999145507812,23.0,30.0
|
|
2008-05-12,22.398000717163086,22.398000717163086,22.398000717163086,22.398000717163086,0.0
|
|
2008-05-13,23.53499984741211,23.53499984741211,23.53499984741211,23.53499984741211,0.0
|
|
2008-05-14,23.900999069213867,23.900999069213867,23.900999069213867,23.900999069213867,0.0
|
|
2008-05-15,23.155000686645508,23.155000686645508,23.155000686645508,23.155000686645508,0.0
|
|
2008-05-16,23.413000106811523,23.413000106811523,23.413000106811523,23.413000106811523,0.0
|
|
2008-05-19,24.511999130249023,24.511999130249023,23.47800064086914,23.47800064086914,1000.0
|
|
2008-05-20,23.913999557495117,23.913999557495117,23.913999557495117,23.913999557495117,0.0
|
|
2008-05-21,23.35700035095215,23.687000274658203,23.35700035095215,23.687000274658203,70.0
|
|
2008-05-22,21.92099952697754,22.450000762939453,21.92099952697754,22.371000289916992,730.0
|
|
2008-05-23,20.60099983215332,21.27199935913086,20.600000381469727,21.27199935913086,1010.0
|
|
2008-05-26,20.950000762939453,20.950000762939453,20.756999969482422,20.756999969482422,170.0
|
|
2008-05-27,20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0.0
|
|
2008-05-28,21.291000366210938,21.291000366210938,21.291000366210938,21.291000366210938,0.0
|
|
2008-05-29,22.365999221801758,22.365999221801758,22.038999557495117,22.038999557495117,170.0
|
|
2008-05-30,22.304000854492188,22.344999313354492,22.304000854492188,22.344999313354492,960.0
|
|
2008-06-02,22.125999450683594,22.125999450683594,22.118999481201172,22.118999481201172,350.0
|
|
2008-06-03,21.799999237060547,21.799999237060547,21.60300064086914,21.60300064086914,5000.0
|
|
2008-06-04,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
|
|
2008-06-05,22.214000701904297,22.214000701904297,22.214000701904297,22.214000701904297,0.0
|
|
2008-06-06,23.079999923706055,23.079999923706055,23.079999923706055,23.079999923706055,0.0
|
|
2008-06-09,21.915000915527344,21.915000915527344,21.799999237060547,21.799999237060547,280.0
|
|
2008-06-10,21.100000381469727,21.20800018310547,21.100000381469727,21.20800018310547,400.0
|
|
2008-06-11,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
|
|
2008-06-12,20.90999984741211,20.90999984741211,20.534000396728516,20.534000396728516,180.0
|
|
2008-06-13,21.131999969482422,21.131999969482422,20.29800033569336,20.29800033569336,100.0
|
|
2008-06-16,21.29800033569336,21.29800033569336,21.15999984741211,21.15999984741211,470.0
|
|
2008-06-17,21.472000122070312,21.472000122070312,21.472000122070312,21.472000122070312,0.0
|
|
2008-06-18,21.354000091552734,21.354000091552734,21.354000091552734,21.354000091552734,0.0
|
|
2008-06-19,21.26799964904785,21.268999099731445,21.21500015258789,21.268999099731445,1150.0
|
|
2008-06-20,21.459999084472656,21.459999084472656,21.459999084472656,21.459999084472656,0.0
|
|
2008-06-23,20.739999771118164,20.739999771118164,20.739999771118164,20.739999771118164,0.0
|
|
2008-06-24,19.43000030517578,20.422000885009766,19.43000030517578,20.422000885009766,210.0
|
|
2008-06-25,20.711999893188477,20.711999893188477,19.6299991607666,19.6299991607666,100.0
|
|
2008-06-26,21.132999420166016,21.132999420166016,21.132999420166016,21.132999420166016,0.0
|
|
2008-06-27,19.700000762939453,19.91200065612793,19.700000762939453,19.91200065612793,160.0
|
|
2008-06-30,19.73699951171875,19.73699951171875,19.73699951171875,19.73699951171875,0.0
|
|
2008-07-01,19.384000778198242,19.795000076293945,19.384000778198242,19.795000076293945,1100.0
|
|
2008-07-02,20.027000427246094,20.027000427246094,19.996999740600586,19.996999740600586,10.0
|
|
2008-07-03,19.364999771118164,19.674999237060547,19.364999771118164,19.674999237060547,1500.0
|
|
2008-07-04,20.100000381469727,20.100000381469727,20.016000747680664,20.016000747680664,250.0
|
|
2008-07-07,20.57200050354004,20.57200050354004,20.13599967956543,20.13599967956543,700.0
|
|
2008-07-08,21.3799991607666,21.3799991607666,20.649999618530273,20.649999618530273,500.0
|
|
2008-07-09,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
|
|
2008-07-10,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
|
|
2008-07-11,19.76300048828125,20.784000396728516,19.76300048828125,20.784000396728516,200.0
|
|
2008-07-14,18.474000930786133,19.200000762939453,18.474000930786133,19.14299964904785,200.0
|
|
2008-07-15,17.485000610351562,18.299999237060547,17.485000610351562,18.18899917602539,1400.0
|
|
2008-07-16,17.950000762939453,17.950000762939453,17.652000427246094,17.652000427246094,200.0
|
|
2008-07-17,19.280000686645508,19.280000686645508,18.851999282836914,18.851999282836914,3220.0
|
|
2008-07-18,18.450000762939453,18.450000762939453,18.091999053955078,18.20800018310547,4700.0
|
|
2008-07-21,18.302000045776367,18.302000045776367,18.302000045776367,18.302000045776367,0.0
|
|
2008-07-22,18.392000198364258,18.392000198364258,18.392000198364258,18.392000198364258,0.0
|
|
2008-07-23,18.452999114990234,18.452999114990234,18.452999114990234,18.452999114990234,0.0
|
|
2008-07-24,21.155000686645508,21.155000686645508,20.621000289916992,20.621000289916992,210.0
|
|
2008-07-25,21.054000854492188,21.211999893188477,21.054000854492188,21.211999893188477,250.0
|
|
2008-07-28,21.52899932861328,21.52899932861328,21.083999633789062,21.083999633789062,270.0
|
|
2008-07-29,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-07-30,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-07-31,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-01,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-04,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-05,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-06,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-07,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-08,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-11,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-12,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-13,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-14,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-15,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0
|
|
2008-08-18,21.674999237060547,21.674999237060547,21.674999237060547,21.674999237060547,0.0
|
|
2008-08-19,20.891000747680664,20.891000747680664,20.891000747680664,20.891000747680664,0.0
|
|
2008-08-20,21.89900016784668,21.89900016784668,20.84600067138672,20.84600067138672,100.0
|
|
2008-08-21,21.635000228881836,21.635000228881836,21.57900047302246,21.57900047302246,500.0
|
|
2008-08-22,22.222999572753906,22.222999572753906,21.628999710083008,21.628999710083008,200.0
|
|
2008-08-25,21.8439998626709,21.915000915527344,21.8439998626709,21.915000915527344,2050.0
|
|
2008-08-26,21.867000579833984,21.867000579833984,21.867000579833984,21.867000579833984,0.0
|
|
2008-08-27,21.445999145507812,21.445999145507812,21.02400016784668,21.02400016784668,110.0
|
|
2008-08-28,21.246999740600586,21.246999740600586,21.246999740600586,21.246999740600586,0.0
|
|
2008-08-29,21.382999420166016,21.382999420166016,21.382999420166016,21.382999420166016,0.0
|
|
2008-09-01,21.336999893188477,21.336999893188477,21.336999893188477,21.336999893188477,0.0
|
|
2008-09-02,21.490999221801758,21.490999221801758,21.490999221801758,21.490999221801758,0.0
|
|
2008-09-03,21.25,21.25,21.25,21.25,0.0
|
|
2008-09-04,20.145000457763672,20.145000457763672,20.145000457763672,20.145000457763672,0.0
|
|
2008-09-05,18.996000289916992,18.996000289916992,18.950000762939453,18.950000762939453,500.0
|
|
2008-09-08,18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,0.0
|
|
2008-09-09,19.263999938964844,19.399999618530273,19.263999938964844,19.399999618530273,1000.0
|
|
2008-09-10,18.0,18.0,18.0,18.0,0.0
|
|
2008-09-11,18.73900032043457,18.73900032043457,18.73900032043457,18.73900032043457,0.0
|
|
2008-09-12,20.027999877929688,20.027999877929688,20.027999877929688,20.027999877929688,0.0
|
|
2008-09-15,18.878000259399414,19.155000686645508,18.878000259399414,19.155000686645508,2050.0
|
|
2008-09-16,19.097000122070312,19.097000122070312,19.097000122070312,19.097000122070312,0.0
|
|
2008-09-17,18.854000091552734,18.854000091552734,18.660999298095703,18.660999298095703,320.0
|
|
2008-09-18,17.670000076293945,17.67799949645996,17.670000076293945,17.67799949645996,970.0
|
|
2008-09-19,21.200000762939453,21.389999389648438,21.200000762939453,21.389999389648438,1000.0
|
|
2008-09-22,19.75,19.892000198364258,19.75,19.892000198364258,290.0
|
|
2008-09-23,18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0.0
|
|
2008-09-24,18.29599952697754,18.29599952697754,18.05500030517578,18.05500030517578,100.0
|
|
2008-09-25,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
|
|
2008-09-26,17.875,18.493999481201172,17.875,18.493999481201172,1210.0
|
|
2008-09-29,18.03700065612793,18.03700065612793,18.03700065612793,18.03700065612793,0.0
|
|
2008-09-30,16.531999588012695,16.531999588012695,15.899999618530273,15.899999618530273,350.0
|
|
2008-10-01,17.485000610351562,17.485000610351562,17.485000610351562,17.485000610351562,0.0
|
|
2008-10-02,17.479999542236328,17.75,17.424999237060547,17.424999237060547,1900.0
|
|
2008-10-03,17.600000381469727,17.600000381469727,16.753000259399414,16.753000259399414,2620.0
|
|
2008-10-06,15.557999610900879,16.554000854492188,15.557999610900879,16.554000854492188,2000.0
|
|
2008-10-07,16.857999801635742,16.899999618530273,16.5,16.5,1200.0
|
|
2008-10-08,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
|
|
2008-10-09,16.08300018310547,16.08300018310547,15.461999893188477,15.461999893188477,500.0
|
|
2008-10-10,15.368000030517578,15.368000030517578,14.649999618530273,14.649999618530273,3270.0
|
|
2008-10-13,16.422000885009766,16.645000457763672,16.035999298095703,16.035999298095703,230.0
|
|
2008-10-14,18.788999557495117,20.200000762939453,18.788999557495117,19.399999618530273,360.0
|
|
2008-10-15,17.6200008392334,18.299999237060547,17.614999771118164,18.299999237060547,60.0
|
|
2008-10-16,16.349000930786133,16.349000930786133,16.349000930786133,16.349000930786133,0.0
|
|
2008-10-17,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
|
|
2008-10-20,18.990999221801758,18.990999221801758,17.75,17.75,500.0
|
|
2008-10-21,19.062999725341797,19.062999725341797,19.062999725341797,19.062999725341797,0.0
|
|
2008-10-22,19.198999404907227,19.198999404907227,19.198999404907227,19.198999404907227,0.0
|
|
2008-10-23,16.16900062561035,19.149999618530273,16.16900062561035,19.149999618530273,600.0
|
|
2008-10-24,15.619999885559082,16.214000701904297,15.5,16.214000701904297,1000.0
|
|
2008-10-27,14.706000328063965,14.706000328063965,14.706000328063965,14.706000328063965,0.0
|
|
2008-10-28,15.255000114440918,15.255000114440918,14.51200008392334,14.553999900817871,1500.0
|
|
2008-10-29,16.54599952697754,16.54599952697754,16.299999237060547,16.399999618530273,690.0
|
|
2008-10-30,17.027999877929688,17.027999877929688,16.326000213623047,16.326000213623047,200.0
|
|
2008-10-31,16.429000854492188,16.59000015258789,16.429000854492188,16.59000015258789,2250.0
|
|
2008-11-03,15.996999740600586,15.996999740600586,15.996999740600586,15.996999740600586,0.0
|
|
2008-11-04,16.56999969482422,16.56999969482422,16.56999969482422,16.56999969482422,0.0
|
|
2008-11-05,18.08799934387207,18.08799934387207,17.94099998474121,17.94099998474121,400.0
|
|
2008-11-06,16.6299991607666,16.77199935913086,16.6299991607666,16.77199935913086,100.0
|
|
2008-11-07,16.291000366210938,16.291000366210938,16.291000366210938,16.291000366210938,0.0
|
|
2008-11-10,17.552000045776367,17.552000045776367,17.054000854492188,17.552000045776367,8140.0
|
|
2008-11-11,15.362000465393066,16.461999893188477,15.067999839782715,15.362000465393066,1060.0
|
|
2008-11-12,15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0.0
|
|
2008-11-13,13.550999641418457,14.682000160217285,13.550999641418457,13.550999641418457,1000.0
|
|
2008-11-14,14.876999855041504,14.876999855041504,14.876999855041504,14.876999855041504,0.0
|
|
2008-11-17,10.470000267028809,14.14900016784668,10.470000267028809,10.470000267028809,1600.0
|
|
2008-11-18,10.371000289916992,11.020999908447266,10.371000289916992,10.371000289916992,1690.0
|
|
2008-11-19,9.03600025177002,10.178000450134277,9.03600025177002,9.03600025177002,2620.0
|
|
2008-11-20,8.604000091552734,8.840999603271484,8.604000091552734,8.604000091552734,1140.0
|
|
2008-11-21,9.151000022888184,9.151000022888184,9.0649995803833,9.151000022888184,650.0
|
|
2008-11-24,8.70300006866455,8.760000228881836,8.70300006866455,8.70300006866455,1920.0
|
|
2008-11-25,8.907999992370605,8.907999992370605,8.907999992370605,8.907999992370605,0.0
|
|
2008-11-26,10.67300033569336,10.67300033569336,9.515999794006348,10.67300033569336,780.0
|
|
2008-11-27,11.076000213623047,11.128999710083008,11.076000213623047,11.076000213623047,1000.0
|
|
2008-11-28,10.208000183105469,11.0,10.208000183105469,10.208000183105469,520.0
|
|
2008-12-01,10.5649995803833,10.5649995803833,10.5649995803833,10.5649995803833,0.0
|
|
2008-12-02,9.260000228881836,9.48900032043457,9.175999641418457,9.260000228881836,1420.0
|
|
2008-12-03,9.300999641418457,9.300999641418457,9.300999641418457,9.300999641418457,0.0
|
|
2008-12-04,8.944000244140625,8.944000244140625,8.944000244140625,8.944000244140625,0.0
|
|
2008-12-05,8.270000457763672,8.991999626159668,8.159000396728516,8.270000457763672,1880.0
|
|
2008-12-08,9.324000358581543,9.501999855041504,8.640999794006348,8.640999794006348,4810.0
|
|
2008-12-09,8.496000289916992,9.585000038146973,8.35200023651123,8.496000289916992,1500.0
|
|
2008-12-10,8.109999656677246,8.642000198364258,8.109999656677246,8.109999656677246,1270.0
|
|
2008-12-11,8.979000091552734,8.979000091552734,7.933000087738037,8.979000091552734,2240.0
|
|
2008-12-12,8.411999702453613,8.411999702453613,8.199999809265137,8.199999809265137,1230.0
|
|
2008-12-15,8.392000198364258,8.392000198364258,8.392000198364258,8.392000198364258,0.0
|
|
2008-12-16,9.062000274658203,9.062000274658203,8.680999755859375,9.062000274658203,1500.0
|
|
2008-12-17,9.331000328063965,9.331000328063965,9.331000328063965,9.331000328063965,0.0
|
|
2008-12-18,9.128999710083008,9.35099983215332,9.128999710083008,9.128999710083008,200.0
|
|
2008-12-19,9.12399959564209,9.12399959564209,9.12399959564209,9.12399959564209,0.0
|
|
2008-12-22,9.008000373840332,9.28499984741211,8.949999809265137,9.008000373840332,660.0
|
|
2008-12-23,9.008000373840332,9.008000373840332,9.008000373840332,9.008000373840332,0.0
|
|
2008-12-29,8.536999702453613,8.795000076293945,8.482999801635742,8.536999702453613,1550.0
|
|
2008-12-30,8.850000381469727,8.850000381469727,8.685999870300293,8.199999809265137,4150.0
|
|
2009-01-02,9.354000091552734,9.354000091552734,9.354000091552734,9.354000091552734,0.0
|
|
2009-01-05,9.57800006866455,9.800000190734863,9.57800006866455,9.57800006866455,5010.0
|
|
2009-01-06,10.1899995803833,10.192999839782715,10.1899995803833,10.1899995803833,40.0
|
|
2009-01-07,9.803999900817871,9.949999809265137,9.803999900817871,9.803999900817871,400.0
|
|
2009-01-08,8.840999603271484,9.335000038146973,8.840999603271484,8.840999603271484,300.0
|
|
2009-01-09,9.07800006866455,9.07800006866455,9.07800006866455,9.07800006866455,0.0
|
|
2009-01-12,8.95300006866455,9.0,8.95300006866455,8.95300006866455,50.0
|
|
2009-01-13,8.89900016784668,8.89900016784668,8.565999984741211,8.89900016784668,5000.0
|
|
2009-01-14,8.368000030517578,8.633999824523926,8.368000030517578,8.368000030517578,100.0
|
|
2009-01-15,8.309000015258789,8.309000015258789,8.309000015258789,8.309000015258789,0.0
|
|
2009-01-16,8.366999626159668,8.366999626159668,8.305999755859375,8.366999626159668,8500.0
|
|
2009-01-19,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0
|
|
2009-01-20,8.73900032043457,8.73900032043457,8.73900032043457,8.73900032043457,0.0
|
|
2009-01-21,8.461999893188477,8.461999893188477,8.461999893188477,8.461999893188477,0.0
|
|
2009-01-22,8.66100025177002,8.66100025177002,8.66100025177002,8.66100025177002,0.0
|
|
2009-01-23,8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0.0
|
|
2009-01-26,8.642000198364258,8.642000198364258,8.642000198364258,8.642000198364258,0.0
|
|
2009-01-27,8.67300033569336,8.67300033569336,8.67300033569336,8.67300033569336,0.0
|
|
2009-01-28,8.654000282287598,8.654000282287598,8.654000282287598,8.654000282287598,0.0
|
|
2009-01-29,9.928000450134277,9.928000450134277,9.678000450134277,9.928000450134277,300.0
|
|
2009-01-30,9.942000389099121,9.942000389099121,9.942000389099121,9.942000389099121,0.0
|
|
2009-02-02,9.98900032043457,10.076000213623047,9.98900032043457,9.98900032043457,1100.0
|
|
2009-02-03,9.711000442504883,9.711000442504883,9.711000442504883,9.711000442504883,0.0
|
|
2009-02-04,9.598999977111816,9.598999977111816,9.598999977111816,9.598999977111816,0.0
|
|
2009-02-05,9.994000434875488,9.994000434875488,9.994000434875488,9.994000434875488,0.0
|
|
2009-02-06,9.770999908447266,9.770999908447266,9.770999908447266,9.770999908447266,0.0
|
|
2009-02-09,9.609000205993652,9.609000205993652,9.609000205993652,9.609000205993652,0.0
|
|
2009-02-10,10.861000061035156,10.861000061035156,10.861000061035156,10.861000061035156,0.0
|
|
2009-02-11,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0
|
|
2009-02-12,10.312000274658203,10.312000274658203,10.312000274658203,10.312000274658203,0.0
|
|
2009-02-13,10.39900016784668,10.39900016784668,10.39900016784668,10.39900016784668,0.0
|
|
2009-02-16,10.10200023651123,10.10200023651123,10.10200023651123,10.10200023651123,200.0
|
|
2009-02-17,9.902000427246094,10.10099983215332,9.902000427246094,9.902000427246094,100.0
|
|
2009-02-18,9.833999633789062,9.833999633789062,9.663000106811523,9.833999633789062,500.0
|
|
2009-02-19,10.069000244140625,10.125,10.0,10.069000244140625,650.0
|
|
2009-02-20,10.805999755859375,10.805999755859375,10.491000175476074,10.805999755859375,20.0
|
|
2009-02-23,10.746999740600586,10.765999794006348,10.746999740600586,10.746999740600586,170.0
|
|
2009-02-24,10.746999740600586,10.746999740600586,10.746999740600586,10.746999740600586,0.0
|
|
2009-02-25,11.0649995803833,11.0649995803833,11.048999786376953,11.0649995803833,200.0
|
|
2009-02-26,11.347999572753906,11.347999572753906,11.347999572753906,11.347999572753906,400.0
|
|
2009-02-27,11.347999572753906,11.347999572753906,11.347999572753906,11.347999572753906,0.0
|
|
2009-03-02,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,400.0
|
|
2009-03-03,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0.0
|
|
2009-03-04,12.722999572753906,12.722999572753906,11.506999969482422,12.722999572753906,300.0
|
|
2009-03-05,12.527000427246094,12.527000427246094,12.527000427246094,12.527000427246094,400.0
|
|
2009-03-06,12.083000183105469,12.678999900817871,12.083000183105469,12.083000183105469,100.0
|
|
2009-03-09,12.263999938964844,12.890999794006348,12.263999938964844,12.263999938964844,830.0
|
|
2009-03-10,13.024999618530273,13.024999618530273,12.138999938964844,13.024999618530273,640.0
|
|
2009-03-11,13.024999618530273,13.024999618530273,13.024999618530273,13.024999618530273,0.0
|
|
2009-03-12,12.850000381469727,13.130000114440918,12.850000381469727,12.850000381469727,500.0
|
|
2009-03-13,13.319000244140625,13.319000244140625,13.199999809265137,13.319000244140625,1500.0
|
|
2009-03-16,12.522000312805176,13.27299976348877,12.522000312805176,12.522000312805176,550.0
|
|
2009-03-17,12.522000312805176,12.522000312805176,12.522000312805176,12.522000312805176,0.0
|
|
2009-03-18,12.522000312805176,12.522000312805176,12.522000312805176,12.522000312805176,0.0
|
|
2009-03-19,13.003999710083008,13.003999710083008,12.918999671936035,13.003999710083008,250.0
|
|
2009-03-20,13.003999710083008,13.003999710083008,13.003999710083008,13.003999710083008,0.0
|
|
2009-03-23,13.08899974822998,13.08899974822998,12.836999893188477,13.08899974822998,500.0
|
|
2009-03-24,14.444000244140625,14.444000244140625,13.366000175476074,14.444000244140625,400.0
|
|
2009-03-25,13.940999984741211,13.940999984741211,13.940999984741211,13.940999984741211,250.0
|
|
2009-03-26,13.940999984741211,13.940999984741211,13.940999984741211,13.940999984741211,0.0
|
|
2009-03-27,13.940999984741211,13.940999984741211,13.940999984741211,13.940999984741211,0.0
|
|
2009-03-30,13.5,13.5,13.5,13.5,400.0
|
|
2009-03-31,13.5,13.5,13.5,13.5,0.0
|
|
2009-04-01,12.984999656677246,13.310999870300293,12.984999656677246,12.984999656677246,300.0
|
|
2009-04-02,12.984999656677246,12.984999656677246,12.984999656677246,12.984999656677246,0.0
|
|
2009-04-03,13.494000434875488,13.71399974822998,13.494000434875488,13.494000434875488,250.0
|
|
2009-04-06,13.494000434875488,13.494000434875488,13.494000434875488,13.494000434875488,0.0
|
|
2009-04-07,13.494000434875488,13.494000434875488,13.494000434875488,13.494000434875488,0.0
|
|
2009-04-08,13.482000350952148,13.550999641418457,13.482000350952148,13.482000350952148,500.0
|
|
2009-04-09,13.482000350952148,13.482000350952148,13.482000350952148,13.482000350952148,0.0
|
|
2009-04-14,15.081000328063965,15.081999778747559,14.925999641418457,15.081000328063965,1000.0
|
|
2009-04-15,15.050000190734863,15.050000190734863,14.90999984741211,15.050000190734863,2000.0
|
|
2009-04-16,14.960000038146973,14.960000038146973,14.8100004196167,14.960000038146973,250.0
|
|
2009-04-17,15.60099983215332,15.60099983215332,15.579000473022461,15.60099983215332,500.0
|
|
2009-04-20,15.52299976348877,16.23900032043457,15.52299976348877,15.52299976348877,620.0
|
|
2009-04-21,15.531000137329102,15.531000137329102,15.531000137329102,15.531000137329102,50.0
|
|
2009-04-22,15.706000328063965,16.041000366210938,15.706000328063965,15.706000328063965,350.0
|
|
2009-04-23,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,140.0
|
|
2009-04-24,16.150999069213867,16.285999298095703,16.066999435424805,16.150999069213867,1600.0
|
|
2009-04-27,16.46500015258789,16.46500015258789,16.429000854492188,16.429000854492188,190.0
|
|
2009-04-28,17.878000259399414,17.899999618530273,17.79800033569336,17.899999618530273,650.0
|
|
2009-04-29,17.000999450683594,17.000999450683594,16.709999084472656,17.000999450683594,130.0
|
|
2009-04-30,17.159000396728516,17.159000396728516,17.14299964904785,17.159000396728516,100.0
|
|
2009-05-04,17.878000259399414,17.878000259399414,17.649999618530273,17.878000259399414,500.0
|
|
2009-05-05,17.878000259399414,17.878000259399414,17.878000259399414,17.878000259399414,0.0
|
|
2009-05-06,17.878000259399414,17.878000259399414,17.878000259399414,17.878000259399414,0.0
|
|
2009-05-07,18.5,19.559999465942383,18.5,18.5,1740.0
|
|
2009-05-08,17.891000747680664,18.350000381469727,17.891000747680664,17.891000747680664,500.0
|
|
2009-05-11,17.891000747680664,17.891000747680664,17.891000747680664,17.891000747680664,0.0
|
|
2009-05-12,17.891000747680664,17.891000747680664,17.891000747680664,17.891000747680664,0.0
|
|
2009-05-13,17.702999114990234,17.702999114990234,17.54199981689453,17.702999114990234,100.0
|
|
2009-05-14,16.799999237060547,16.920000076293945,16.749000549316406,16.799999237060547,980.0
|
|
2009-05-15,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
|
|
2009-05-18,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
|
|
2009-05-19,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
|
|
2009-05-20,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
|
|
2009-05-21,17.472999572753906,17.833999633789062,17.472999572753906,17.472999572753906,250.0
|
|
2009-05-22,16.996000289916992,17.249000549316406,16.996000289916992,16.996000289916992,260.0
|
|
2009-05-25,17.329999923706055,17.329999923706055,17.218000411987305,17.329999923706055,100.0
|
|
2009-05-26,17.548999786376953,17.548999786376953,17.395000457763672,17.395000457763672,700.0
|
|
2009-05-27,17.697999954223633,17.82699966430664,17.652000427246094,17.697999954223633,1600.0
|
|
2009-05-28,18.249000549316406,18.525999069213867,18.075000762939453,18.249000549316406,290.0
|
|
2009-05-29,18.50200080871582,18.516000747680664,18.30500030517578,18.516000747680664,2400.0
|
|
2009-06-01,19.10700035095215,19.10700035095215,18.663999557495117,18.663999557495117,310.0
|
|
2009-06-02,20.025999069213867,20.229999542236328,20.025999069213867,20.229999542236328,850.0
|
|
2009-06-03,19.424999237060547,19.424999237060547,19.29599952697754,19.424999237060547,2450.0
|
|
2009-06-04,20.42300033569336,20.42300033569336,20.219999313354492,20.42300033569336,500.0
|
|
2009-06-05,21.523000717163086,21.523000717163086,20.555999755859375,21.523000717163086,750.0
|
|
2009-06-08,21.17300033569336,21.79800033569336,21.17300033569336,21.17300033569336,2610.0
|
|
2009-06-09,21.649999618530273,22.0,21.649999618530273,21.649999618530273,490.0
|
|
2009-06-10,21.847999572753906,22.111000061035156,21.847999572753906,21.847999572753906,600.0
|
|
2009-06-11,21.847999572753906,21.847999572753906,21.847999572753906,21.847999572753906,0.0
|
|
2009-06-12,21.847999572753906,21.847999572753906,21.847999572753906,21.847999572753906,0.0
|
|
2009-06-15,20.639999389648438,20.739999771118164,20.639999389648438,20.739999771118164,1000.0
|
|
2009-06-16,21.051000595092773,21.051000595092773,20.959999084472656,21.051000595092773,300.0
|
|
2009-06-17,20.975000381469727,20.975000381469727,20.85300064086914,20.975000381469727,220.0
|
|
2009-06-18,20.975000381469727,20.975000381469727,20.975000381469727,20.975000381469727,0.0
|
|
2009-06-19,21.391000747680664,21.423999786376953,21.0310001373291,21.391000747680664,3010.0
|
|
2009-06-22,19.795000076293945,21.219999313354492,19.795000076293945,19.795000076293945,5980.0
|
|
2009-06-23,18.9950008392334,19.90399932861328,18.9950008392334,18.9950008392334,3510.0
|
|
2009-06-24,19.402999877929688,20.084999084472656,19.333999633789062,19.402999877929688,200.0
|
|
2009-06-25,19.402999877929688,19.402999877929688,19.402999877929688,19.402999877929688,0.0
|
|
2009-06-26,21.344999313354492,21.344999313354492,20.797000885009766,21.344999313354492,730.0
|
|
2009-06-29,21.344999313354492,21.344999313354492,21.344999313354492,21.344999313354492,0.0
|
|
2009-06-30,21.04800033569336,21.059999465942383,21.01099967956543,21.04800033569336,250.0
|
|
2009-07-01,21.416000366210938,21.416000366210938,20.961000442504883,21.416000366210938,230.0
|
|
2009-07-02,21.416000366210938,21.416000366210938,21.416000366210938,21.416000366210938,0.0
|
|
2009-07-03,20.551000595092773,20.56599998474121,20.551000595092773,20.551000595092773,400.0
|
|
2009-07-06,20.551000595092773,20.551000595092773,20.551000595092773,20.551000595092773,0.0
|
|
2009-07-07,20.301000595092773,20.415000915527344,19.920000076293945,20.301000595092773,250.0
|
|
2009-07-08,19.381000518798828,20.1200008392334,19.381000518798828,19.381000518798828,6700.0
|
|
2009-07-09,19.450000762939453,20.1560001373291,19.450000762939453,19.450000762939453,300.0
|
|
2009-07-10,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0.0
|
|
2009-07-13,20.239999771118164,20.610000610351562,20.121999740600586,20.239999771118164,20.0
|
|
2009-07-14,21.38599967956543,21.38599967956543,20.86199951171875,21.38599967956543,3000.0
|
|
2009-07-15,21.38599967956543,21.38599967956543,21.38599967956543,21.38599967956543,0.0
|
|
2009-07-16,22.523000717163086,22.523000717163086,22.23699951171875,22.523000717163086,120.0
|
|
2009-07-17,22.523000717163086,22.523000717163086,22.523000717163086,22.523000717163086,0.0
|
|
2009-07-20,22.763999938964844,23.582000732421875,22.597000122070312,22.763999938964844,200.0
|
|
2009-07-21,23.54199981689453,23.54199981689453,22.986000061035156,23.54199981689453,2000.0
|
|
2009-07-22,23.485000610351562,23.485000610351562,22.802000045776367,23.485000610351562,250.0
|
|
2009-07-23,23.493999481201172,23.517000198364258,22.690000534057617,23.493999481201172,200.0
|
|
2009-07-24,23.200000762939453,25.224000930786133,23.107999801635742,23.200000762939453,1000.0
|
|
2009-07-27,25.219999313354492,25.219999313354492,25.219999313354492,25.219999313354492,200.0
|
|
2009-07-28,24.84000015258789,24.905000686645508,24.84000015258789,24.84000015258789,1000.0
|
|
2009-07-29,24.700000762939453,24.700000762939453,24.604999542236328,24.700000762939453,5100.0
|
|
2009-07-30,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0
|
|
2009-07-31,25.041000366210938,25.041000366210938,24.43199920654297,25.041000366210938,40.0
|
|
2009-08-03,24.5,24.99799919128418,24.5,24.790000915527344,540.0
|
|
2009-08-04,24.5,24.5,24.5,24.5,0.0
|
|
2009-08-05,23.815000534057617,24.49799919128418,23.815000534057617,23.815000534057617,1190.0
|
|
2009-08-06,24.10700035095215,24.2549991607666,23.993999481201172,24.10700035095215,3100.0
|
|
2009-08-07,24.10700035095215,24.10700035095215,24.10700035095215,24.10700035095215,0.0
|
|
2009-08-10,24.773000717163086,24.773000717163086,24.426000595092773,24.773000717163086,1100.0
|
|
2009-08-11,24.773000717163086,24.773000717163086,24.773000717163086,24.773000717163086,0.0
|
|
2009-08-12,24.60099983215332,24.60099983215332,24.378000259399414,24.60099983215332,500.0
|
|
2009-08-13,24.60099983215332,24.60099983215332,24.60099983215332,24.60099983215332,0.0
|
|
2009-08-14,24.60099983215332,24.60099983215332,24.60099983215332,24.60099983215332,0.0
|
|
2009-08-17,22.87700080871582,23.659000396728516,22.87700080871582,22.87700080871582,200.0
|
|
2009-08-18,22.87700080871582,22.87700080871582,22.87700080871582,22.87700080871582,0.0
|
|
2009-08-19,22.514999389648438,23.165000915527344,22.514999389648438,22.514999389648438,470.0
|
|
2009-08-20,23.531999588012695,23.694000244140625,23.466999053955078,23.531999588012695,90.0
|
|
2009-08-21,24.05500030517578,24.05500030517578,23.665000915527344,24.05500030517578,2380.0
|
|
2009-08-24,24.05500030517578,24.05500030517578,24.05500030517578,24.05500030517578,0.0
|
|
2009-08-25,24.389999389648438,24.389999389648438,24.100000381469727,24.389999389648438,3000.0
|
|
2009-08-26,24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,0.0
|
|
2009-08-27,24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,0.0
|
|
2009-08-28,24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,0.0
|
|
2009-08-31,24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,0.0
|
|
2009-09-01,24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,0.0
|
|
2009-09-02,22.736000061035156,22.770000457763672,22.100000381469727,22.736000061035156,600.0
|
|
2009-09-03,22.736000061035156,22.736000061035156,22.736000061035156,22.736000061035156,0.0
|
|
2009-09-04,23.197999954223633,23.840999603271484,22.961000442504883,23.197999954223633,640.0
|
|
2009-09-07,23.197999954223633,23.197999954223633,23.197999954223633,23.197999954223633,0.0
|
|
2009-09-08,23.197999954223633,23.197999954223633,23.197999954223633,23.197999954223633,0.0
|
|
2009-09-09,23.197999954223633,23.197999954223633,23.197999954223633,23.197999954223633,0.0
|
|
2009-09-10,25.29800033569336,25.29800033569336,24.854000091552734,25.29800033569336,300.0
|
|
2009-09-11,25.722999572753906,25.722999572753906,25.100000381469727,25.722999572753906,1580.0
|
|
2009-09-14,25.389999389648438,25.74799919128418,25.149999618530273,25.389999389648438,300.0
|
|
2009-09-15,25.389999389648438,25.389999389648438,25.389999389648438,25.389999389648438,0.0
|
|
2009-09-16,27.097999572753906,27.156999588012695,26.95400047302246,27.097999572753906,300.0
|
|
2009-09-17,27.097999572753906,27.097999572753906,27.097999572753906,27.097999572753906,0.0
|
|
2009-09-18,27.312000274658203,27.312000274658203,27.02400016784668,27.312000274658203,500.0
|
|
2009-09-21,27.312000274658203,27.312000274658203,27.312000274658203,27.312000274658203,0.0
|
|
2009-09-22,27.18000030517578,27.18000030517578,26.67099952697754,27.18000030517578,370.0
|
|
2009-09-23,27.18000030517578,27.18000030517578,27.18000030517578,27.18000030517578,0.0
|
|
2009-09-24,26.163999557495117,26.645000457763672,26.150999069213867,26.163999557495117,220.0
|
|
2009-09-25,26.163999557495117,26.163999557495117,26.163999557495117,26.163999557495117,0.0
|
|
2009-09-28,26.714000701904297,26.966999053955078,26.415000915527344,26.714000701904297,230.0
|
|
2009-09-29,27.256000518798828,27.256000518798828,26.822999954223633,27.256000518798828,730.0
|
|
2009-09-30,27.256000518798828,27.256000518798828,27.256000518798828,27.256000518798828,0.0
|
|
2009-10-01,25.875,26.731000900268555,25.865999221801758,25.875,210.0
|
|
2009-10-02,25.399999618530273,25.54400062561035,25.399999618530273,25.399999618530273,3100.0
|
|
2009-10-05,25.768999099731445,25.768999099731445,25.54199981689453,25.768999099731445,100.0
|
|
2009-10-06,26.035999298095703,26.035999298095703,25.968000411987305,25.968000411987305,1400.0
|
|
2009-10-07,27.961999893188477,27.961999893188477,27.136999130249023,27.961999893188477,1610.0
|
|
2009-10-08,27.961999893188477,27.961999893188477,27.961999893188477,27.961999893188477,0.0
|
|
2009-10-09,28.500999450683594,28.71500015258789,27.961999893188477,28.500999450683594,360.0
|
|
2009-10-12,28.275999069213867,29.0,28.264999389648438,29.0,17150.0
|
|
2009-10-13,28.275999069213867,28.275999069213867,28.275999069213867,28.275999069213867,0.0
|
|
2009-10-14,27.899999618530273,27.899999618530273,27.361000061035156,27.899999618530273,160.0
|
|
2009-10-15,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
|
|
2009-10-16,26.775999069213867,27.246000289916992,26.746999740600586,26.775999069213867,1400.0
|
|
2009-10-19,27.106000900268555,27.40999984741211,26.4060001373291,27.106000900268555,90.0
|
|
2009-10-20,27.739999771118164,27.739999771118164,27.209999084472656,27.739999771118164,260.0
|
|
2009-10-21,27.739999771118164,27.739999771118164,27.739999771118164,27.739999771118164,0.0
|
|
2009-10-22,27.739999771118164,27.739999771118164,27.739999771118164,27.739999771118164,0.0
|
|
2009-10-23,27.739999771118164,27.739999771118164,27.739999771118164,27.739999771118164,0.0
|
|
2009-10-26,29.25,29.25,28.864999771118164,29.25,1380.0
|
|
2009-10-27,26.270000457763672,26.270000457763672,23.399999618530273,26.270000457763672,5220.0
|
|
2009-10-28,26.615999221801758,26.615999221801758,25.767000198364258,26.615999221801758,1580.0
|
|
2009-10-29,26.798999786376953,26.80699920654297,26.798999786376953,26.798999786376953,1300.0
|
|
2009-10-30,26.798999786376953,26.798999786376953,26.798999786376953,26.798999786376953,0.0
|
|
2009-11-02,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,1000.0
|
|
2009-11-03,25.43199920654297,25.854999542236328,25.325000762939453,25.43199920654297,850.0
|
|
2009-11-04,25.43199920654297,25.43199920654297,25.43199920654297,25.43199920654297,0.0
|
|
2009-11-05,25.43199920654297,25.43199920654297,25.43199920654297,25.43199920654297,0.0
|
|
2009-11-06,26.72800064086914,27.270000457763672,26.416000366210938,26.72800064086914,500.0
|
|
2009-11-09,27.802000045776367,27.983999252319336,27.444000244140625,27.802000045776367,400.0
|
|
2009-11-10,27.802000045776367,27.802000045776367,27.802000045776367,27.802000045776367,0.0
|
|
2009-11-11,28.993000030517578,28.993000030517578,28.298999786376953,28.993000030517578,310.0
|
|
2009-11-12,28.527999877929688,28.702999114990234,28.527999877929688,28.527999877929688,170.0
|
|
2009-11-13,28.459999084472656,28.690000534057617,28.459999084472656,28.459999084472656,50.0
|
|
2009-11-16,29.19499969482422,29.19499969482422,29.006000518798828,29.19499969482422,600.0
|
|
2009-11-17,29.19499969482422,29.19499969482422,29.19499969482422,29.19499969482422,0.0
|
|
2009-11-18,28.825000762939453,29.51799964904785,28.770000457763672,29.51799964904785,270.0
|
|
2009-11-19,29.049999237060547,29.249000549316406,28.382999420166016,29.249000549316406,2080.0
|
|
2009-11-20,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0.0
|
|
2009-11-23,28.93600082397461,29.01799964904785,28.709999084472656,28.709999084472656,1040.0
|
|
2009-11-24,29.509000778198242,29.58300018310547,29.329999923706055,29.329999923706055,360.0
|
|
2009-11-25,28.86199951171875,29.104000091552734,28.86199951171875,28.885000228881836,1000.0
|
|
2009-11-26,27.79800033569336,29.172000885009766,27.56999969482422,29.172000885009766,1000.0
|
|
2009-11-27,29.049999237060547,29.275999069213867,27.917999267578125,27.917999267578125,1770.0
|
|
2009-11-30,29.000999450683594,29.065000534057617,28.614999771118164,29.065000534057617,100.0
|
|
2009-12-01,28.961999893188477,28.961999893188477,28.722999572753906,28.722999572753906,1000.0
|
|
2009-12-02,28.961999893188477,28.961999893188477,28.961999893188477,28.961999893188477,0.0
|
|
2009-12-03,28.961999893188477,28.961999893188477,28.961999893188477,28.961999893188477,0.0
|
|
2009-12-04,28.51300048828125,28.524999618530273,28.280000686645508,28.280000686645508,140.0
|
|
2009-12-07,28.51300048828125,28.51300048828125,28.51300048828125,28.51300048828125,0.0
|
|
2009-12-08,28.51300048828125,28.51300048828125,28.51300048828125,28.51300048828125,0.0
|
|
2009-12-09,28.51300048828125,28.51300048828125,28.51300048828125,28.51300048828125,0.0
|
|
2009-12-10,28.51300048828125,28.51300048828125,28.51300048828125,28.51300048828125,0.0
|
|
2009-12-11,28.73200035095215,28.73200035095215,28.559999465942383,28.559999465942383,40.0
|
|
2009-12-14,28.601999282836914,28.691999435424805,28.5,28.5,50.0
|
|
2009-12-15,28.601999282836914,28.601999282836914,28.601999282836914,28.601999282836914,0.0
|
|
2009-12-16,28.601999282836914,28.601999282836914,28.601999282836914,28.601999282836914,0.0
|
|
2009-12-17,29.490999221801758,29.490999221801758,29.07900047302246,29.465999603271484,130.0
|
|
2009-12-18,29.490999221801758,29.490999221801758,29.490999221801758,29.490999221801758,0.0
|
|
2009-12-21,29.490999221801758,29.490999221801758,29.490999221801758,29.490999221801758,0.0
|
|
2009-12-22,29.490999221801758,29.490999221801758,29.490999221801758,29.490999221801758,0.0
|
|
2009-12-23,28.600000381469727,28.701000213623047,27.847999572753906,27.847999572753906,190.0
|
|
2009-12-28,29.18000030517578,29.18000030517578,28.790000915527344,28.790000915527344,1170.0
|
|
2009-12-29,29.18000030517578,29.18000030517578,29.18000030517578,29.18000030517578,0.0
|
|
2009-12-30,29.10300064086914,29.131999969482422,29.077999114990234,29.131999969482422,200.0
|
|
2010-01-04,29.10300064086914,29.10300064086914,29.10300064086914,29.10300064086914,0.0
|
|
2010-01-05,28.21500015258789,28.235000610351562,28.059999465942383,28.235000610351562,90.0
|
|
2010-01-06,28.21500015258789,28.21500015258789,28.21500015258789,28.21500015258789,0.0
|
|
2010-01-07,28.25,28.90999984741211,28.079999923706055,28.545000076293945,460.0
|
|
2010-01-08,28.200000762939453,28.440000534057617,28.110000610351562,28.440000534057617,1720.0
|
|
2010-01-11,27.420000076293945,27.899999618530273,27.3799991607666,27.825000762939453,2320.0
|
|
2010-01-12,27.399999618530273,27.424999237060547,26.709999084472656,27.28499984741211,300.0
|
|
2010-01-13,30.19499969482422,30.19499969482422,28.489999771118164,28.489999771118164,50.0
|
|
2010-01-14,31.969999313354492,32.0,30.174999237060547,30.264999389648438,3910.0
|
|
2010-01-15,32.255001068115234,32.38999938964844,32.04999923706055,32.19499969482422,9360.0
|
|
2010-01-18,31.854999542236328,32.435001373291016,31.854999542236328,32.275001525878906,3440.0
|
|
2010-01-19,30.43000030517578,32.04999923706055,30.235000610351562,32.04999923706055,1740.0
|
|
2010-01-20,31.385000228881836,31.385000228881836,30.954999923706055,31.049999237060547,730.0
|
|
2010-01-21,31.385000228881836,31.385000228881836,31.385000228881836,31.385000228881836,0.0
|
|
2010-01-22,30.610000610351562,30.610000610351562,29.594999313354492,30.604999542236328,2700.0
|
|
2010-01-25,30.610000610351562,30.610000610351562,30.610000610351562,30.610000610351562,0.0
|
|
2010-01-26,30.010000228881836,30.010000228881836,29.350000381469727,29.350000381469727,280.0
|
|
2010-01-27,30.045000076293945,30.045000076293945,29.799999237060547,29.9950008392334,110.0
|
|
2010-01-28,30.045000076293945,30.045000076293945,30.045000076293945,30.045000076293945,0.0
|
|
2010-01-29,29.71500015258789,30.03499984741211,29.71500015258789,29.795000076293945,130.0
|
|
2010-02-01,30.670000076293945,30.670000076293945,29.790000915527344,29.790000915527344,100.0
|
|
2010-02-02,30.434999465942383,30.434999465942383,30.424999237060547,30.424999237060547,150.0
|
|
2010-02-03,30.774999618530273,30.774999618530273,30.655000686645508,30.655000686645508,500.0
|
|
2010-02-04,31.75,32.334999084472656,31.75,32.334999084472656,500.0
|
|
2010-02-05,32.404998779296875,32.404998779296875,31.9950008392334,32.095001220703125,220.0
|
|
2010-02-08,32.400001525878906,32.880001068115234,32.400001525878906,32.880001068115234,0.0
|
|
2010-02-09,31.915000915527344,32.6349983215332,31.915000915527344,32.20000076293945,250.0
|
|
2010-02-10,34.54499816894531,34.56999969482422,34.5,34.5,280.0
|
|
2010-02-11,35.540000915527344,35.540000915527344,34.86000061035156,34.86000061035156,1110.0
|
|
2010-02-12,35.685001373291016,36.275001525878906,35.685001373291016,35.724998474121094,1890.0
|
|
2010-02-15,35.720001220703125,35.83000183105469,35.720001220703125,35.83000183105469,130.0
|
|
2010-02-16,35.39500045776367,35.994998931884766,35.39500045776367,35.650001525878906,880.0
|
|
2010-02-17,35.595001220703125,35.73500061035156,35.595001220703125,35.73500061035156,0.0
|
|
2010-02-18,35.97999954223633,35.97999954223633,35.845001220703125,35.845001220703125,200.0
|
|
2010-02-19,36.45500183105469,36.82500076293945,36.45500183105469,36.5099983215332,1100.0
|
|
2010-02-22,37.14500045776367,37.29999923706055,36.84000015258789,36.84000015258789,300.0
|
|
2010-02-23,36.834999084472656,37.290000915527344,36.834999084472656,36.90999984741211,1060.0
|
|
2010-02-24,37.09000015258789,37.275001525878906,37.005001068115234,37.005001068115234,50.0
|
|
2010-02-25,37.185001373291016,37.35499954223633,37.185001373291016,37.35499954223633,0.0
|
|
2010-02-26,37.70000076293945,37.70000076293945,37.595001220703125,37.595001220703125,0.0
|
|
2010-03-01,38.32500076293945,38.32500076293945,38.005001068115234,38.005001068115234,0.0
|
|
2010-03-02,38.494998931884766,38.91999816894531,38.494998931884766,38.79499816894531,290.0
|
|
2010-03-03,38.2599983215332,38.2599983215332,38.2599983215332,38.2599983215332,0.0
|
|
2010-03-04,38.375,38.375,37.91999816894531,37.91999816894531,100.0
|
|
2010-03-05,38.14500045776367,38.724998474121094,38.14500045776367,38.41999816894531,500.0
|
|
2010-03-08,39.02000045776367,39.02000045776367,38.19499969482422,38.19499969482422,100.0
|
|
2010-03-09,39.625,39.625,39.10499954223633,39.10499954223633,30.0
|
|
2010-03-10,40.040000915527344,40.040000915527344,39.599998474121094,39.599998474121094,80.0
|
|
2010-03-11,40.255001068115234,40.404998779296875,40.255001068115234,40.38999938964844,400.0
|
|
2010-03-12,40.189998626708984,40.72999954223633,40.189998626708984,40.650001525878906,420.0
|
|
2010-03-15,42.0,43.04499816894531,40.3650016784668,40.3650016784668,4340.0
|
|
2010-03-16,41.630001068115234,42.39500045776367,41.630001068115234,42.349998474121094,410.0
|
|
2010-03-17,41.474998474121094,41.474998474121094,41.435001373291016,41.435001373291016,50.0
|
|
2010-03-18,41.415000915527344,41.505001068115234,41.415000915527344,41.505001068115234,50.0
|
|
2010-03-19,41.98500061035156,42.79999923706055,41.98500061035156,42.459999084472656,840.0
|
|
2010-03-22,42.625,42.625,42.185001373291016,42.185001373291016,470.0
|
|
2010-03-23,44.433998107910156,44.433998107910156,42.7400016784668,42.7400016784668,3160.0
|
|
2010-03-24,45.44900131225586,45.946998596191406,44.505001068115234,44.505001068115234,2370.0
|
|
2010-03-25,45.30500030517578,45.834999084472656,45.209999084472656,45.834999084472656,4210.0
|
|
2010-03-26,44.152000427246094,44.529998779296875,44.13399887084961,44.529998779296875,280.0
|
|
2010-03-29,44.46500015258789,45.150001525878906,44.46500015258789,44.5,1160.0
|
|
2010-03-30,44.527000427246094,45.11199951171875,44.527000427246094,44.790000915527344,170.0
|
|
2010-03-31,43.87699890136719,44.56999969482422,43.87699890136719,44.38999938964844,330.0
|
|
2010-04-01,44.125999450683594,44.57500076293945,44.125999450683594,44.30500030517578,1000.0
|
|
2010-04-06,45.275001525878906,45.345001220703125,44.52000045776367,44.52000045776367,550.0
|
|
2010-04-07,46.45000076293945,46.7599983215332,46.154998779296875,46.154998779296875,770.0
|
|
2010-04-08,46.22999954223633,46.494998931884766,46.22999954223633,46.494998931884766,250.0
|
|
2010-04-09,46.11600112915039,46.474998474121094,46.11600112915039,46.474998474121094,150.0
|
|
2010-04-12,46.06399917602539,46.06399917602539,45.98500061035156,46.02000045776367,410.0
|
|
2010-04-13,46.04999923706055,46.41999816894531,45.85499954223633,45.85499954223633,70.0
|
|
2010-04-14,46.82500076293945,46.82500076293945,46.17499923706055,46.17499923706055,50.0
|
|
2010-04-15,47.41999816894531,47.41999816894531,46.904998779296875,46.904998779296875,170.0
|
|
2010-04-16,47.02000045776367,47.79499816894531,47.02000045776367,47.79499816894531,80.0
|
|
2010-04-19,44.72999954223633,46.823001861572266,44.72999954223633,46.7400016784668,360.0
|
|
2010-04-20,46.8849983215332,46.8849983215332,45.380001068115234,45.380001068115234,80.0
|
|
2010-04-21,46.775001525878906,47.915000915527344,46.775001525878906,47.89500045776367,100.0
|
|
2010-04-22,47.650001525878906,47.650001525878906,46.689998626708984,46.689998626708984,4100.0
|
|
2010-04-23,48.07099914550781,48.599998474121094,48.07099914550781,48.125,310.0
|
|
2010-04-26,48.095001220703125,48.58000183105469,48.095001220703125,48.58000183105469,20.0
|
|
2010-04-27,46.75699996948242,48.099998474121094,46.494998931884766,48.099998474121094,310.0
|
|
2010-04-28,47.117000579833984,47.117000579833984,46.35499954223633,46.560001373291016,1890.0
|
|
2010-04-29,53.29199981689453,53.880001068115234,53.11000061035156,53.52000045776367,5020.0
|
|
2010-04-30,52.244998931884766,53.89500045776367,52.244998931884766,53.275001525878906,1210.0
|
|
2010-05-03,53.77299880981445,53.77299880981445,51.79999923706055,52.05500030517578,68970.0
|
|
2010-05-04,53.560001373291016,54.025001525878906,53.5,54.025001525878906,990.0
|
|
2010-05-05,53.83000183105469,53.83000183105469,52.49300003051758,53.154998779296875,240.0
|
|
2010-05-06,53.005001068115234,54.474998474121094,53.005001068115234,54.150001525878906,1040.0
|
|
2010-05-07,50.77000045776367,52.505001068115234,50.099998474121094,52.33000183105469,2460.0
|
|
2010-05-10,53.08300018310547,53.08300018310547,51.380001068115234,51.5,2450.0
|
|
2010-05-11,55.65599822998047,56.242000579833984,53.92499923706055,54.375,1510.0
|
|
2010-05-12,61.41999816894531,61.41999816894531,57.060001373291016,58.0,4047.0
|
|
2010-05-13,60.43000030517578,64.79000091552734,60.43000030517578,62.29999923706055,2616.0
|
|
2010-05-14,58.880001068115234,60.599998474121094,58.599998474121094,60.560001373291016,1362.0
|
|
2010-05-17,58.41999816894531,61.25,58.41999816894531,59.11000061035156,1375.0
|
|
2010-05-18,59.099998474121094,59.91999816894531,58.95000076293945,59.33000183105469,771.0
|
|
2010-05-19,56.65999984741211,58.599998474121094,55.900001525878906,58.43000030517578,3982.0
|
|
2010-05-20,54.18000030517578,56.68000030517578,54.119998931884766,56.68000030517578,3936.0
|
|
2010-05-21,56.130001068115234,57.02000045776367,52.70000076293945,53.25,2399.0
|
|
2010-05-24,57.90999984741211,58.15999984741211,56.91999816894531,56.91999816894531,1115.0
|
|
2010-05-25,54.63999938964844,56.93000030517578,54.599998474121094,56.849998474121094,1979.0
|
|
2010-05-26,57.0,57.939998626708984,57.0,57.7400016784668,1670.0
|
|
2010-05-27,58.70000076293945,58.70000076293945,55.900001525878906,55.900001525878906,139.0
|
|
2010-05-28,59.38999938964844,60.33000183105469,59.38999938964844,59.63999938964844,865.0
|
|
2010-05-31,60.060001373291016,60.29999923706055,60.0,60.040000915527344,2890.0
|
|
2010-06-01,60.15999984741211,61.11000061035156,59.65999984741211,60.22999954223633,1542.0
|
|
2010-06-02,61.20000076293945,61.439998626708984,60.619998931884766,60.650001525878906,455.0
|
|
2010-06-03,62.63999938964844,63.70000076293945,61.939998626708984,61.939998626708984,512.0
|
|
2010-06-04,61.619998931884766,63.849998474121094,61.619998931884766,62.7599983215332,643.0
|
|
2010-06-07,60.04999923706055,61.349998474121094,60.04999923706055,61.20000076293945,58.0
|
|
2010-06-08,57.81999969482422,59.5,57.81999969482422,59.45000076293945,2019.0
|
|
2010-06-09,58.810001373291016,59.959999084472656,58.650001525878906,58.650001525878906,466.0
|
|
2010-06-10,58.77000045776367,58.77000045776367,56.20000076293945,56.20000076293945,3740.0
|
|
2010-06-11,59.34000015258789,60.31999969482422,59.150001525878906,59.86000061035156,593.0
|
|
2010-06-14,60.25,60.880001068115234,60.25,60.29999923706055,2219.0
|
|
2010-06-15,60.11000061035156,60.34000015258789,59.650001525878906,60.189998626708984,297.0
|
|
2010-06-16,61.810001373291016,61.849998474121094,60.599998474121094,60.599998474121094,766.0
|
|
2010-06-17,58.75,61.15999984741211,58.75,61.15999984741211,240.0
|
|
2010-06-18,59.70000076293945,59.70000076293945,57.959999084472656,58.380001068115234,52.0
|
|
2010-06-21,62.88999938964844,63.15999984741211,60.59000015258789,60.59000015258789,254.0
|
|
2010-06-22,62.150001525878906,62.790000915527344,62.150001525878906,62.790000915527344,1850.0
|
|
2010-06-23,61.97999954223633,61.97999954223633,61.529998779296875,61.54999923706055,170.0
|
|
2010-06-24,60.2400016784668,62.0,60.2400016784668,61.900001525878906,420.0
|
|
2010-06-25,61.369998931884766,61.369998931884766,59.79999923706055,59.849998474121094,1050.0
|
|
2010-06-28,60.93000030517578,62.41999816894531,60.93000030517578,61.02000045776367,300.0
|
|
2010-06-29,56.290000915527344,59.9900016784668,55.810001373291016,59.9900016784668,6671.0
|
|
2010-06-30,56.470001220703125,56.83000183105469,55.58000183105469,55.95000076293945,2955.0
|
|
2010-07-01,54.470001220703125,55.66999816894531,53.099998474121094,55.66999816894531,1374.0
|
|
2010-07-02,53.86000061035156,54.9900016784668,53.86000061035156,54.9900016784668,1500.0
|
|
2010-07-05,53.11000061035156,53.83000183105469,53.11000061035156,53.689998626708984,1700.0
|
|
2010-07-06,53.27000045776367,55.2599983215332,53.25,53.25,722.0
|
|
2010-07-07,55.790000915527344,55.790000915527344,53.45000076293945,53.459999084472656,400.0
|
|
2010-07-08,56.619998931884766,57.0,56.619998931884766,57.0,400.0
|
|
2010-07-09,55.68000030517578,57.380001068115234,52.54999923706055,56.70000076293945,1267.0
|
|
2010-07-12,56.029998779296875,56.45000076293945,56.029998779296875,56.310001373291016,293.0
|
|
2010-07-13,57.72999954223633,58.349998474121094,56.20000076293945,56.20000076293945,3094.0
|
|
2010-07-14,58.25,60.59000015258789,58.25,59.83000183105469,2395.0
|
|
2010-07-15,57.93000030517578,58.939998626708984,57.7400016784668,58.720001220703125,370.0
|
|
2010-07-16,56.7400016784668,58.459999084472656,56.7400016784668,58.459999084472656,1400.0
|
|
2010-07-19,54.86000061035156,57.13999938964844,54.11000061035156,56.900001525878906,216.0
|
|
2010-07-20,56.22999954223633,56.22999954223633,55.16999816894531,55.209999084472656,455.0
|
|
2010-07-21,58.060001373291016,59.54999923706055,57.279998779296875,57.279998779296875,690.0
|
|
2010-07-22,57.20000076293945,59.599998474121094,57.20000076293945,59.599998474121094,500.0
|
|
2010-07-23,59.470001220703125,59.470001220703125,57.959999084472656,57.959999084472656,250.0
|
|
2010-07-26,61.810001373291016,61.810001373291016,60.5,60.900001525878906,775.0
|
|
2010-07-27,61.81999969482422,62.65999984741211,61.81999969482422,61.900001525878906,395.0
|
|
2010-07-28,60.650001525878906,62.400001525878906,60.650001525878906,62.06999969482422,290.0
|
|
2010-07-29,60.279998779296875,61.310001373291016,59.72999954223633,61.310001373291016,110.0
|
|
2010-07-30,61.84000015258789,61.84000015258789,60.880001068115234,60.880001068115234,319.0
|
|
2010-08-02,63.869998931884766,63.869998931884766,62.15999984741211,62.15999984741211,1780.0
|
|
2010-08-03,63.93000030517578,64.11000061035156,63.0,64.11000061035156,140.0
|
|
2010-08-04,65.43000030517578,65.43000030517578,63.90999984741211,63.90999984741211,458.0
|
|
2010-08-05,64.9000015258789,65.69999694824219,64.7699966430664,65.69999694824219,330.0
|
|
2010-08-06,64.4800033569336,65.29000091552734,63.849998474121094,65.25,386.0
|
|
2010-08-09,65.97000122070312,66.27999877929688,64.94999694824219,65.05999755859375,825.0
|
|
2010-08-10,65.98999786376953,66.27999877929688,65.51000213623047,66.27999877929688,562.0
|
|
2010-08-11,64.97000122070312,66.44999694824219,64.97000122070312,66.44999694824219,1117.0
|
|
2010-08-12,64.37000274658203,64.97000122070312,62.61000061035156,63.86000061035156,252.0
|
|
2010-08-13,64.0,65.13999938964844,64.0,65.0999984741211,477.0
|
|
2010-08-16,65.56999969482422,65.56999969482422,64.86000061035156,64.94000244140625,30.0
|
|
2010-08-17,66.48999786376953,66.48999786376953,65.52999877929688,65.52999877929688,132.0
|
|
2010-08-18,64.87999725341797,65.55000305175781,64.87999725341797,65.55000305175781,490.0
|
|
2010-08-19,63.220001220703125,65.08999633789062,63.220001220703125,65.08999633789062,485.0
|
|
2010-08-20,64.01000213623047,64.01000213623047,63.36000061035156,63.720001220703125,250.0
|
|
2010-08-23,62.95000076293945,64.66000366210938,62.75,64.66000366210938,230.0
|
|
2010-08-24,61.209999084472656,62.08000183105469,60.900001525878906,62.08000183105469,200.0
|
|
2010-08-25,61.0,61.08000183105469,59.90999984741211,60.900001525878906,370.0
|
|
2010-08-26,62.11000061035156,62.11000061035156,62.11000061035156,62.11000061035156,0.0
|
|
2010-08-27,61.790000915527344,61.790000915527344,60.70000076293945,60.70000076293945,0.0
|
|
2010-08-30,61.189998626708984,62.93000030517578,61.189998626708984,62.099998474121094,551.0
|
|
2010-08-31,61.529998779296875,61.529998779296875,59.70000076293945,60.95000076293945,341.0
|
|
2010-09-01,63.75,63.75,61.61000061035156,61.61000061035156,0.0
|
|
2010-09-02,64.2300033569336,64.47000122070312,64.2300033569336,64.23999786376953,58.0
|
|
2010-09-03,64.86000061035156,65.36000061035156,64.2300033569336,64.2300033569336,108.0
|
|
2010-09-06,65.66000366210938,65.66000366210938,65.4800033569336,65.4800033569336,0.0
|
|
2010-09-07,64.69999694824219,65.55000305175781,64.69999694824219,65.55000305175781,0.0
|
|
2010-09-08,65.7300033569336,65.7300033569336,64.43000030517578,64.43000030517578,0.0
|
|
2010-09-09,65.68000030517578,65.91000366210938,65.68000030517578,65.91000366210938,0.0
|
|
2010-09-10,65.76000213623047,66.38999938964844,65.58999633789062,66.38999938964844,273.0
|
|
2010-09-13,66.66999816894531,66.70999908447266,66.37999725341797,66.37999725341797,70.0
|
|
2010-09-14,66.30000305175781,67.1500015258789,66.30000305175781,67.04000091552734,370.0
|
|
2010-09-15,66.30000305175781,66.30000305175781,66.30000305175781,66.30000305175781,0.0
|
|
2010-09-16,65.51000213623047,66.47000122070312,65.51000213623047,66.47000122070312,921.0
|
|
2010-09-17,65.47000122070312,66.1500015258789,65.47000122070312,65.69999694824219,850.0
|
|
2010-09-20,68.2300033569336,68.2300033569336,65.5,65.5,270.0
|
|
2010-09-21,69.08999633789062,69.79000091552734,68.48999786376953,68.48999786376953,326.0
|
|
2010-09-22,68.12999725341797,68.19000244140625,67.5,68.19000244140625,337.0
|
|
2010-09-23,70.80999755859375,70.87000274658203,68.3499984741211,68.86000061035156,466.0
|
|
2010-09-24,71.83000183105469,71.83000183105469,70.7699966430664,71.0999984741211,155.0
|
|
2010-09-27,75.95999908447266,76.0,73.0,73.1500015258789,1135.0
|
|
2010-09-28,76.16000366210938,78.25,75.5999984741211,77.13999938964844,1402.0
|
|
2010-09-29,75.44000244140625,75.75,75.05000305175781,75.26000213623047,785.0
|
|
2010-09-30,74.55000305175781,76.19999694824219,74.0199966430664,76.04000091552734,475.0
|
|
2010-10-01,72.1500015258789,75.4800033569336,71.69999694824219,75.02999877929688,1179.0
|
|
2010-10-04,69.55999755859375,72.54000091552734,69.55999755859375,72.11000061035156,633.0
|
|
2010-10-05,73.44999694824219,73.44999694824219,70.0999984741211,70.0999984741211,54.0
|
|
2010-10-06,70.02999877929688,76.08999633789062,70.02999877929688,74.33999633789062,418.0
|
|
2010-10-07,70.7300033569336,71.12999725341797,70.7300033569336,70.91999816894531,340.0
|
|
2010-10-08,70.8499984741211,70.87999725341797,70.8499984741211,70.87999725341797,0.0
|
|
2010-10-11,72.38999938964844,72.83999633789062,70.8499984741211,70.88999938964844,248.0
|
|
2010-10-12,71.51000213623047,71.88999938964844,71.37999725341797,71.62999725341797,721.0
|
|
2010-10-13,71.86000061035156,72.79000091552734,71.86000061035156,71.94999694824219,358.0
|
|
2010-10-14,69.4800033569336,71.30000305175781,69.4800033569336,71.22000122070312,801.0
|
|
2010-10-15,70.52999877929688,71.5,70.52999877929688,71.12999725341797,160.0
|
|
2010-10-18,73.41999816894531,73.5199966430664,70.62999725341797,71.13999938964844,148.0
|
|
2010-10-19,73.19000244140625,73.69000244140625,73.19000244140625,73.69000244140625,6.0
|
|
2010-10-20,71.41000366210938,74.0,71.41000366210938,73.44000244140625,505.0
|
|
2010-10-21,72.36000061035156,72.36000061035156,71.98999786376953,71.98999786376953,0.0
|
|
2010-10-22,77.36000061035156,77.4800033569336,73.2699966430664,73.2699966430664,2004.0
|
|
2010-10-25,78.19999694824219,78.20999908447266,77.0,77.0,1374.0
|
|
2010-10-26,80.9800033569336,80.9800033569336,78.4000015258789,78.79000091552734,665.0
|
|
2010-10-27,81.1500015258789,81.77999877929688,80.98999786376953,80.98999786376953,450.0
|
|
2010-10-28,80.27999877929688,82.36000061035156,80.27999877929688,81.01000213623047,66.0
|
|
2010-10-29,79.1500015258789,80.2699966430664,79.0999984741211,80.2699966430664,41.0
|
|
2010-11-01,77.48999786376953,80.04000091552734,77.48999786376953,79.1500015258789,634.0
|
|
2010-11-02,77.97000122070312,78.31999969482422,76.98999786376953,77.0,180.0
|
|
2010-11-03,77.97000122070312,78.5199966430664,77.94999694824219,77.94999694824219,183.0
|
|
2010-11-04,75.94000244140625,78.77999877929688,75.94000244140625,78.4000015258789,325.0
|
|
2010-11-05,77.0999984741211,78.0,77.04000091552734,77.05000305175781,486.0
|
|
2010-11-08,79.27999877929688,79.80000305175781,77.44999694824219,77.44999694824219,42.0
|
|
2010-11-09,78.33999633789062,80.19000244140625,78.33999633789062,79.19999694824219,745.0
|
|
2010-11-10,79.9000015258789,80.0,78.69000244140625,78.69000244140625,33.0
|
|
2010-11-11,83.91999816894531,83.91999816894531,80.13999938964844,80.13999938964844,215.0
|
|
2010-11-12,79.3499984741211,82.9000015258789,79.3499984741211,82.69000244140625,320.0
|
|
2010-11-15,80.62000274658203,81.76000213623047,80.62000274658203,81.3499984741211,670.0
|
|
2010-11-16,76.9800033569336,80.19999694824219,76.75,80.19999694824219,667.0
|
|
2010-11-17,79.76000213623047,79.76000213623047,76.9000015258789,77.18000030517578,158.0
|
|
2010-11-18,79.47000122070312,80.37000274658203,79.41999816894531,79.41999816894531,590.0
|
|
2010-11-19,79.27999877929688,79.68000030517578,79.0199966430664,79.68000030517578,105.0
|
|
2010-11-22,78.9000015258789,79.98999786376953,78.9000015258789,79.11000061035156,240.0
|
|
2010-11-23,78.86000061035156,79.87999725341797,78.86000061035156,79.87999725341797,0.0
|
|
2010-11-24,81.45999908447266,81.94000244140625,79.12000274658203,79.12000274658203,3142.0
|
|
2010-11-25,81.52999877929688,82.55000305175781,81.5199966430664,82.16000366210938,475.0
|
|
2010-11-26,82.19000244140625,82.5,80.86000061035156,82.19999694824219,735.0
|
|
2010-11-29,81.5199966430664,83.4000015258789,81.5199966430664,82.55999755859375,441.0
|
|
2010-11-30,80.80000305175781,82.44000244140625,80.80000305175781,81.9800033569336,630.0
|
|
2010-12-01,80.62000274658203,82.05999755859375,80.62000274658203,80.62000274658203,750.0
|
|
2010-12-02,81.23999786376953,81.73999786376953,80.19999694824219,81.56999969482422,1442.0
|
|
2010-12-03,81.16000366210938,81.16000366210938,78.7699966430664,80.25,0.0
|
|
2010-12-06,82.31999969482422,83.93000030517578,81.4000015258789,81.4000015258789,461.0
|
|
2010-12-07,82.37999725341797,83.80000305175781,82.37999725341797,82.83999633789062,980.0
|
|
2010-12-08,81.2300033569336,83.19999694824219,81.2300033569336,82.76000213623047,271.0
|
|
2010-12-09,81.80999755859375,82.63999938964844,81.66999816894531,81.98999786376953,89.0
|
|
2010-12-10,81.72000122070312,82.05000305175781,81.72000122070312,81.73999786376953,380.0
|
|
2010-12-13,81.25,82.3499984741211,81.25,81.80000305175781,1919.0
|
|
2010-12-14,79.58000183105469,81.0199966430664,79.58000183105469,81.0199966430664,845.0
|
|
2010-12-15,77.11000061035156,80.0199966430664,77.11000061035156,79.81999969482422,416.0
|
|
2010-12-16,74.58999633789062,75.58999633789062,73.77999877929688,75.0,3031.0
|
|
2010-12-17,75.22000122070312,75.31999969482422,73.16999816894531,74.38999938964844,1213.0
|
|
2010-12-20,74.47000122070312,75.37000274658203,72.37000274658203,75.0199966430664,291.0
|
|
2010-12-21,76.94000244140625,76.9800033569336,74.6500015258789,74.6500015258789,166.0
|
|
2010-12-22,76.25,77.66000366210938,76.25,77.66000366210938,535.0
|
|
2010-12-23,76.12999725341797,76.9000015258789,76.12999725341797,76.80000305175781,400.0
|
|
2010-12-27,74.62000274658203,75.83000183105469,74.62000274658203,75.83000183105469,249.0
|
|
2010-12-28,75.08000183105469,75.38999938964844,74.29000091552734,75.38999938964844,185.0
|
|
2010-12-29,74.68000030517578,74.95999908447266,74.68000030517578,74.81999969482422,200.0
|
|
2010-12-30,74.38999938964844,74.62999725341797,74.38999938964844,74.62999725341797,400.0
|
|
2011-01-03,74.5199966430664,74.5199966430664,72.8499984741211,72.8499984741211,875.0
|
|
2011-01-04,74.91999816894531,74.91999816894531,74.29000091552734,74.29000091552734,184.0
|
|
2011-01-05,77.5999984741211,77.5999984741211,75.4000015258789,75.4000015258789,303.0
|
|
2011-01-06,80.95999908447266,80.95999908447266,79.31999969482422,79.4800033569336,570.0
|
|
2011-01-07,81.94999694824219,81.94999694824219,80.79000091552734,81.19000244140625,12.0
|
|
2011-01-10,81.18000030517578,82.48999786376953,81.0199966430664,82.48999786376953,773.0
|
|
2011-01-11,81.44000244140625,82.5,81.44000244140625,81.72000122070312,60.0
|
|
2011-01-12,80.54000091552734,82.0999984741211,80.54000091552734,81.58000183105469,290.0
|
|
2011-01-13,79.41000366210938,81.23999786376953,79.41000366210938,80.6500015258789,319.0
|
|
2011-01-14,80.31999969482422,80.31999969482422,78.80999755859375,79.37000274658203,100.0
|
|
2011-01-17,80.12000274658203,80.70999908447266,80.12000274658203,80.70999908447266,0.0
|
|
2011-01-18,80.37000274658203,80.37000274658203,80.0199966430664,80.0199966430664,0.0
|
|
2011-01-19,79.0,80.87000274658203,79.0,80.87000274658203,266.0
|
|
2011-01-20,78.19000244140625,79.3499984741211,77.77999877929688,79.0199966430664,888.0
|
|
2011-01-21,77.8499984741211,79.29000091552734,77.72000122070312,77.72000122070312,335.0
|
|
2011-01-24,76.5,77.19999694824219,75.72000122070312,77.19999694824219,547.0
|
|
2011-01-25,77.19000244140625,77.66999816894531,77.19000244140625,77.56999969482422,199.0
|
|
2011-01-26,79.0,79.0,77.5199966430664,77.5199966430664,300.0
|
|
2011-01-27,79.41000366210938,79.41000366210938,78.63999938964844,78.63999938964844,0.0
|
|
2011-01-28,78.08000183105469,79.16999816894531,78.08000183105469,79.16999816894531,0.0
|
|
2011-01-31,79.30999755859375,79.30999755859375,78.08000183105469,78.08000183105469,65.0
|
|
2011-02-01,85.08999633789062,86.4800033569336,84.48999786376953,84.75,0.0
|
|
2011-02-02,86.20999908447266,86.44999694824219,85.31999969482422,85.44999694824219,818.0
|
|
2011-02-03,86.26000213623047,86.55000305175781,85.79000091552734,85.79000091552734,52.0
|
|
2011-02-04,86.63999938964844,87.63999938964844,86.63999938964844,86.66000366210938,236.0
|
|
2011-02-07,88.36000061035156,88.36000061035156,86.75,86.75,750.0
|
|
2011-02-08,87.55999755859375,87.58999633789062,87.55000305175781,87.55000305175781,140.0
|
|
2011-02-09,89.87000274658203,90.62000274658203,87.44999694824219,87.44999694824219,432.0
|
|
2011-02-10,91.52999877929688,92.30000305175781,89.9800033569336,90.05000305175781,167.0
|
|
2011-02-11,94.01000213623047,94.01000213623047,92.56999969482422,92.56999969482422,1667.0
|
|
2011-02-14,96.02999877929688,97.55999755859375,96.02999877929688,96.05000305175781,1535.0
|
|
2011-02-15,94.1500015258789,96.12000274658203,94.1500015258789,96.11000061035156,1386.0
|
|
2011-02-16,94.97000122070312,96.19000244140625,94.25,94.30000305175781,3555.0
|
|
2011-02-17,94.61000061035156,95.12000274658203,94.4000015258789,95.0,520.0
|
|
2011-02-18,92.55000305175781,94.75,92.55000305175781,94.75,88.0
|
|
2011-02-21,92.31999969482422,92.9000015258789,92.31999969482422,92.6500015258789,1048.0
|
|
2011-02-22,87.72000122070312,91.69999694824219,87.69999694824219,91.69999694824219,381.0
|
|
2011-02-23,83.97000122070312,88.4800033569336,82.79000091552734,86.91000366210938,1524.0
|
|
2011-02-24,84.43000030517578,85.44000244140625,83.75,84.19000244140625,1673.0
|
|
2011-02-25,87.88999938964844,87.88999938964844,86.54000091552734,86.54000091552734,1145.0
|
|
2011-02-28,87.05999755859375,88.5199966430664,87.05999755859375,88.0,340.0
|
|
2011-03-01,85.83000183105469,88.0,85.83000183105469,88.0,480.0
|
|
2011-03-02,85.73999786376953,85.73999786376953,84.31999969482422,84.83000183105469,295.0
|
|
2011-03-03,87.30999755859375,87.30999755859375,86.94000244140625,86.94000244140625,30.0
|
|
2011-03-04,87.02999877929688,88.2300033569336,87.02999877929688,87.88999938964844,402.0
|
|
2011-03-07,84.77999877929688,87.8499984741211,84.77999877929688,87.05000305175781,1070.0
|
|
2011-03-08,86.45999908447266,87.05999755859375,85.87000274658203,85.87000274658203,800.0
|
|
2011-03-09,85.61000061035156,86.69999694824219,85.61000061035156,86.18000030517578,150.0
|
|
2011-03-10,87.12000274658203,87.12000274658203,85.38999938964844,86.48999786376953,290.0
|
|
2011-03-11,87.91999816894531,87.91999816894531,85.62999725341797,86.12000274658203,45.0
|
|
2011-03-14,88.41000366210938,88.80000305175781,87.13999938964844,87.19999694824219,658.0
|
|
2011-03-15,87.19999694824219,87.29000091552734,83.55999755859375,86.5999984741211,2715.0
|
|
2011-03-16,87.56999969482422,89.12999725341797,87.4000015258789,87.4000015258789,118.0
|
|
2011-03-17,87.23999786376953,88.11000061035156,86.05000305175781,86.05000305175781,807.0
|
|
2011-03-18,85.29000091552734,87.2300033569336,85.29000091552734,87.0999984741211,115.0
|
|
2011-03-21,87.12000274658203,87.12000274658203,85.95999908447266,86.0999984741211,109.0
|
|
2011-03-22,88.44000244140625,88.95999908447266,87.37999725341797,87.44999694824219,595.0
|
|
2011-03-23,94.41999816894531,94.41999816894531,89.33999633789062,89.33999633789062,11.0
|
|
2011-03-24,93.91999816894531,94.19999694824219,93.87000274658203,93.87000274658203,30.0
|
|
2011-03-25,95.58000183105469,96.38999938964844,94.98999786376953,94.98999786376953,170.0
|
|
2011-03-28,95.75,96.69999694824219,95.75,96.69999694824219,649.0
|
|
2011-03-29,95.4000015258789,95.4000015258789,94.37999725341797,94.55999755859375,245.0
|
|
2011-03-30,96.13999938964844,97.77999877929688,96.13999938964844,96.80999755859375,2044.0
|
|
2011-03-31,96.62000274658203,96.62000274658203,95.19999694824219,96.3499984741211,261.0
|
|
2011-04-01,97.56999969482422,98.3499984741211,96.80999755859375,96.80999755859375,388.0
|
|
2011-04-04,99.05000305175781,100.06999969482422,97.69999694824219,97.72000122070312,234.0
|
|
2011-04-05,99.25,101.0,99.25,100.72000122070312,1647.0
|
|
2011-04-06,95.8499984741211,99.9800033569336,94.8499984741211,99.23999786376953,635.0
|
|
2011-04-07,96.30000305175781,96.30000305175781,95.47000122070312,95.47000122070312,173.0
|
|
2011-04-08,98.33000183105469,98.58999633789062,96.38999938964844,96.38999938964844,341.0
|
|
2011-04-11,101.80999755859375,103.0199966430664,98.30000305175781,98.30000305175781,1519.0
|
|
2011-04-12,97.19999694824219,101.0,97.05000305175781,100.51000213623047,248.0
|
|
2011-04-13,99.5999984741211,100.75,97.70999908447266,97.70999908447266,1635.0
|
|
2011-04-14,100.02999877929688,101.75,100.02999877929688,100.43000030517578,244.0
|
|
2011-04-15,100.70999908447266,101.66000366210938,100.6500015258789,100.6500015258789,1451.0
|
|
2011-04-18,101.19000244140625,103.0999984741211,99.9000015258789,101.87999725341797,2042.0
|
|
2011-04-19,102.68000030517578,102.68000030517578,101.76000213623047,101.76000213623047,148.0
|
|
2011-04-20,103.12999725341797,106.8499984741211,103.12999725341797,105.69999694824219,1562.0
|
|
2011-04-21,102.19000244140625,103.94000244140625,102.0,103.94000244140625,405.0
|
|
2011-04-26,102.5199966430664,106.0,102.5199966430664,106.0,2758.0
|
|
2011-04-27,101.02999877929688,104.3499984741211,101.02999877929688,104.2300033569336,740.0
|
|
2011-04-28,99.12999725341797,102.58000183105469,98.77999877929688,101.43000030517578,1237.0
|
|
2011-04-29,100.0,101.1500015258789,99.20999908447266,99.20999908447266,1030.0
|
|
2011-05-02,99.95999908447266,101.77999877929688,99.95999908447266,101.63999938964844,190.0
|
|
2011-05-03,94.61000061035156,99.8499984741211,94.02999877929688,99.5,1785.0
|
|
2011-05-04,92.61000061035156,94.55000305175781,92.02999877929688,94.55000305175781,979.0
|
|
2011-05-05,96.54000091552734,96.54000091552734,93.30999755859375,93.8499984741211,610.0
|
|
2011-05-06,98.62000274658203,98.93000030517578,96.3499984741211,96.72000122070312,493.0
|
|
2011-05-09,98.37999725341797,98.37999725341797,98.37999725341797,98.37999725341797,30.0
|
|
2011-05-10,98.4800033569336,100.25,98.4800033569336,99.73999786376953,247.0
|
|
2011-05-11,97.13999938964844,98.9000015258789,97.13999938964844,98.9000015258789,0.0
|
|
2011-05-12,96.51000213623047,97.48999786376953,96.51000213623047,97.44999694824219,496.0
|
|
2011-05-13,94.18000030517578,97.61000061035156,94.18000030517578,96.70999908447266,490.0
|
|
2011-05-16,92.2300033569336,94.68000030517578,91.41000366210938,93.22000122070312,1400.0
|
|
2011-05-17,91.04000091552734,91.62000274658203,88.5999984741211,89.94000244140625,986.0
|
|
2011-05-18,92.81999969482422,93.58999633789062,92.70999908447266,92.70999908447266,233.0
|
|
2011-05-19,94.58999633789062,94.58999633789062,92.20999908447266,92.20999908447266,0.0
|
|
2011-05-20,95.3499984741211,95.3499984741211,94.54000091552734,94.54000091552734,514.0
|
|
2011-05-23,92.16000366210938,95.0,92.16000366210938,95.0,260.0
|
|
2011-05-24,92.19000244140625,92.19000244140625,91.91999816894531,91.91999816894531,0.0
|
|
2011-05-25,92.5,92.5,91.47000122070312,91.47000122070312,7.0
|
|
2011-05-26,91.29000091552734,91.94999694824219,91.29000091552734,91.31999969482422,769.0
|
|
2011-05-27,93.37999725341797,94.11000061035156,91.04000091552734,91.04000091552734,200.0
|
|
2011-05-30,93.51000213623047,93.66000366210938,93.51000213623047,93.66000366210938,70.0
|
|
2011-05-31,93.83000183105469,94.0,93.69999694824219,93.69999694824219,60.0
|
|
2011-06-01,93.05999755859375,94.19999694824219,93.05999755859375,94.19999694824219,106.0
|
|
2011-06-02,94.87999725341797,94.87999725341797,91.25,91.62000274658203,111.0
|
|
2011-06-03,92.95999908447266,95.44999694824219,92.95999908447266,95.37999725341797,50.0
|
|
2011-06-06,88.2699966430664,90.54000091552734,88.2699966430664,90.54000091552734,502.0
|
|
2011-06-07,84.97000122070312,87.69999694824219,83.55000305175781,86.5199966430664,1706.0
|
|
2011-06-08,83.48999786376953,84.97000122070312,83.48999786376953,84.73999786376953,64.0
|
|
2011-06-09,82.5199966430664,83.9000015258789,82.36000061035156,82.36000061035156,416.0
|
|
2011-06-10,85.33000183105469,85.33000183105469,84.63999938964844,84.68000030517578,45.0
|
|
2011-06-13,82.91999816894531,85.22000122070312,82.91999816894531,84.79000091552734,3.0
|
|
2011-06-14,85.6500015258789,85.6500015258789,82.25,82.41999816894531,133.0
|
|
2011-06-15,84.51000213623047,87.0,84.51000213623047,86.13999938964844,570.0
|
|
2011-06-16,83.55999755859375,83.80000305175781,83.55999755859375,83.80000305175781,0.0
|
|
2011-06-17,81.80999755859375,82.19000244140625,81.80999755859375,81.94000244140625,200.0
|
|
2011-06-20,83.47000122070312,84.02999877929688,81.86000061035156,81.86000061035156,270.0
|
|
2011-06-21,87.0999984741211,87.62000274658203,82.12999725341797,82.12999725341797,218.0
|
|
2011-06-22,88.0,88.4800033569336,87.69000244140625,87.69000244140625,510.0
|
|
2011-06-23,89.4000015258789,89.4000015258789,86.55999755859375,86.55999755859375,4.0
|
|
2011-06-24,91.01000213623047,91.94000244140625,90.55000305175781,90.55000305175781,170.0
|
|
2011-06-27,92.91000366210938,92.94000244140625,90.25,90.25,75.0
|
|
2011-06-28,94.83000183105469,94.83000183105469,93.20999908447266,93.20999908447266,0.0
|
|
2011-06-29,94.8499984741211,95.94999694824219,94.3499984741211,94.56999969482422,236.0
|
|
2011-06-30,95.87000274658203,96.44000244140625,94.81999969482422,94.81999969482422,25.0
|
|
2011-07-01,97.80999755859375,98.0,96.20999908447266,96.20999908447266,62.0
|
|
2011-07-04,98.69999694824219,99.31999969482422,98.08000183105469,98.08000183105469,50.0
|
|
2011-07-05,100.20999908447266,101.51000213623047,98.62000274658203,98.62000274658203,866.0
|
|
2011-07-06,101.69999694824219,102.0999984741211,100.45999908447266,101.30000305175781,350.0
|
|
2011-07-07,102.08999633789062,103.81999969482422,101.76000213623047,102.36000061035156,212.0
|
|
2011-07-08,102.94000244140625,103.19000244140625,99.4000015258789,102.38999938964844,230.0
|
|
2011-07-11,102.1500015258789,103.94999694824219,100.86000061035156,103.7699966430664,513.0
|
|
2011-07-12,100.30000305175781,101.16000366210938,99.08999633789062,101.16000366210938,2063.0
|
|
2011-07-13,101.68000030517578,101.97000122070312,99.54000091552734,99.54000091552734,660.0
|
|
2011-07-14,99.31999969482422,101.26000213623047,98.25,98.25,626.0
|
|
2011-07-15,102.75,103.18000030517578,101.38999938964844,101.4800033569336,620.0
|
|
2011-07-18,103.68000030517578,104.01000213623047,103.25,103.94999694824219,581.0
|
|
2011-07-19,106.95999908447266,107.22000122070312,105.08999633789062,105.08999633789062,560.0
|
|
2011-07-20,108.33000183105469,108.9800033569336,108.33000183105469,108.9800033569336,220.0
|
|
2011-07-21,105.30999755859375,108.75,105.1500015258789,107.98999786376953,517.0
|
|
2011-07-22,107.47000122070312,107.75,104.55999755859375,104.55999755859375,538.0
|
|
2011-07-25,108.12999725341797,108.12999725341797,106.69999694824219,106.9000015258789,456.0
|
|
2011-07-26,113.1500015258789,116.72000122070312,113.1500015258789,114.5999984741211,2320.0
|
|
2011-07-27,113.22000122070312,114.27999877929688,111.62000274658203,112.5999984741211,213.0
|
|
2011-07-28,112.0999984741211,112.98999786376953,111.58000183105469,111.58000183105469,65.0
|
|
2011-07-29,108.93000030517578,110.87999725341797,108.06999969482422,110.0,596.0
|
|
2011-08-01,110.4000015258789,112.94000244140625,110.4000015258789,110.76000213623047,1394.0
|
|
2011-08-02,109.0999984741211,112.0,109.0999984741211,110.37999725341797,958.0
|
|
2011-08-03,104.6500015258789,107.36000061035156,103.5,107.12999725341797,1801.0
|
|
2011-08-04,103.0999984741211,107.19000244140625,103.0999984741211,105.87999725341797,627.0
|
|
2011-08-05,100.5199966430664,100.5199966430664,93.5,99.44999694824219,2386.0
|
|
2011-08-08,93.2300033569336,95.5,92.69999694824219,94.11000061035156,3369.0
|
|
2011-08-09,97.55000305175781,100.0,90.75,91.5,4636.0
|
|
2011-08-10,99.26000213623047,102.47000122070312,99.26000213623047,101.5999984741211,1221.0
|
|
2011-08-11,105.56999969482422,105.94999694824219,100.69999694824219,102.05000305175781,3440.0
|
|
2011-08-12,105.4000015258789,106.22000122070312,103.69999694824219,103.69999694824219,333.0
|
|
2011-08-15,99.83999633789062,106.38999938964844,99.83999633789062,106.0999984741211,160.0
|
|
2011-08-16,94.87000274658203,99.8499984741211,94.30999755859375,99.4800033569336,1503.0
|
|
2011-08-17,93.70999908447266,95.33999633789062,92.91000366210938,94.9800033569336,370.0
|
|
2011-08-18,90.83999633789062,94.19000244140625,90.83999633789062,94.19000244140625,2770.0
|
|
2011-08-19,89.56999969482422,92.12000274658203,85.80000305175781,89.66999816894531,1091.0
|
|
2011-08-22,87.91000366210938,91.68000030517578,87.91000366210938,88.1500015258789,1212.0
|
|
2011-08-23,92.66999816894531,92.66999816894531,89.18000030517578,89.18000030517578,377.0
|
|
2011-08-24,91.61000061035156,94.66000366210938,91.61000061035156,93.04000091552734,240.0
|
|
2011-08-25,92.83000183105469,93.48999786376953,91.6500015258789,91.6500015258789,637.0
|
|
2011-08-26,96.0999984741211,96.0999984741211,92.29000091552734,92.29000091552734,0.0
|
|
2011-08-29,97.4800033569336,98.79000091552734,97.30000305175781,97.30000305175781,166.0
|
|
2011-08-30,101.20999908447266,101.20999908447266,98.7699966430664,98.7699966430664,750.0
|
|
2011-08-31,100.56999969482422,105.05000305175781,100.56999969482422,103.12999725341797,611.0
|
|
2011-09-01,100.83000183105469,102.55999755859375,100.83000183105469,101.79000091552734,321.0
|
|
2011-09-02,98.08999633789062,100.47000122070312,97.08999633789062,100.37999725341797,431.0
|
|
2011-09-05,96.5,98.44999694824219,96.30999755859375,97.62999725341797,791.0
|
|
2011-09-06,100.12000274658203,100.12000274658203,95.44999694824219,95.44999694824219,661.0
|
|
2011-09-07,103.02999877929688,103.48999786376953,102.33999633789062,102.33999633789062,371.0
|
|
2011-09-08,105.87999725341797,106.66999816894531,103.06999969482422,103.06999969482422,1320.0
|
|
2011-09-09,105.08999633789062,107.41999816894531,105.08999633789062,105.51000213623047,570.0
|
|
2011-09-12,104.33999633789062,104.62999725341797,103.56999969482422,104.62999725341797,5.0
|
|
2011-09-13,104.56999969482422,106.44999694824219,104.56999969482422,106.44999694824219,520.0
|
|
2011-09-14,107.1500015258789,107.1500015258789,104.01000213623047,104.01000213623047,387.0
|
|
2011-09-15,105.79000091552734,107.5,105.79000091552734,107.0999984741211,210.0
|
|
2011-09-16,106.70999908447266,106.70999908447266,105.8499984741211,105.8499984741211,30.0
|
|
2011-09-19,105.48999786376953,106.79000091552734,105.3499984741211,105.3499984741211,76.0
|
|
2011-09-20,105.48999786376953,105.75,105.48999786376953,105.75,0.0
|
|
2011-09-21,102.62999725341797,103.43000030517578,102.2699966430664,102.29000091552734,697.0
|
|
2011-09-22,90.13999938964844,101.0,90.13999938964844,101.0,682.0
|
|
2011-09-23,91.41999816894531,93.45999908447266,89.8499984741211,91.16999816894531,3103.0
|
|
2011-09-26,87.41000366210938,93.43000030517578,85.41999816894531,90.93000030517578,770.0
|
|
2011-09-27,94.6500015258789,94.6500015258789,90.79000091552734,90.79000091552734,354.0
|
|
2011-09-28,90.16999816894531,93.9000015258789,90.16999816894531,93.38999938964844,150.0
|
|
2011-09-29,78.75,90.0,78.75,90.0,1249.0
|
|
2011-09-30,82.91000366210938,83.22000122070312,76.4000015258789,80.94000244140625,2124.0
|
|
2011-10-03,79.69000244140625,81.5999984741211,78.88999938964844,79.19999694824219,548.0
|
|
2011-10-04,80.19000244140625,81.41000366210938,77.38999938964844,78.5999984741211,1212.0
|
|
2011-10-05,81.87999725341797,83.0,81.87999725341797,83.0,80.0
|
|
2011-10-06,88.16000366210938,89.04000091552734,82.75,82.75,263.0
|
|
2011-10-07,88.04000091552734,91.86000061035156,86.41000366210938,89.4000015258789,535.0
|
|
2011-10-10,91.0,92.91000366210938,89.37000274658203,89.41999816894531,181.0
|
|
2011-10-11,93.23999786376953,93.5,90.9000015258789,91.19999694824219,1138.0
|
|
2011-10-12,96.56999969482422,96.56999969482422,93.80000305175781,93.98999786376953,550.0
|
|
2011-10-13,94.26000213623047,94.26000213623047,94.0,94.0,0.0
|
|
2011-10-14,98.9800033569336,98.9800033569336,98.02999877929688,98.06999969482422,770.0
|
|
2011-10-17,98.79000091552734,100.94000244140625,98.79000091552734,99.68000030517578,70.0
|
|
2011-10-18,94.52999877929688,97.4000015258789,93.19000244140625,97.4000015258789,755.0
|
|
2011-10-19,94.76000213623047,95.05999755859375,94.52999877929688,95.05999755859375,155.0
|
|
2011-10-20,90.2300033569336,92.33000183105469,87.56999969482422,91.2699966430664,1077.0
|
|
2011-10-21,87.48999786376953,89.95999908447266,86.75,89.95999908447266,320.0
|
|
2011-10-24,94.41999816894531,94.56999969482422,88.3499984741211,88.3499984741211,60.0
|
|
2011-10-25,90.9000015258789,94.9000015258789,90.9000015258789,94.16999816894531,50.0
|
|
2011-10-26,92.0999984741211,92.2300033569336,91.91000366210938,91.91000366210938,15.0
|
|
2011-10-27,96.81999969482422,97.47000122070312,95.05000305175781,95.19999694824219,1000.0
|
|
2011-10-28,101.87000274658203,104.4000015258789,101.72000122070312,104.1500015258789,2828.0
|
|
2011-10-31,101.55000305175781,103.0999984741211,101.1500015258789,102.37999725341797,914.0
|
|
2011-11-01,98.93000030517578,100.29000091552734,98.93000030517578,100.29000091552734,50.0
|
|
2011-11-02,101.48999786376953,101.48999786376953,100.2300033569336,100.2300033569336,0.0
|
|
2011-11-03,102.94999694824219,103.94999694824219,100.93000030517578,100.93000030517578,202.0
|
|
2011-11-04,103.5199966430664,103.69000244140625,103.04000091552734,103.3499984741211,675.0
|
|
2011-11-07,101.69999694824219,103.55000305175781,101.69999694824219,103.55000305175781,0.0
|
|
2011-11-08,102.0199966430664,103.0,101.04000091552734,101.76000213623047,444.0
|
|
2011-11-09,101.70999908447266,102.43000030517578,101.12000274658203,102.43000030517578,186.0
|
|
2011-11-10,100.41000366210938,101.5999984741211,99.62000274658203,100.0999984741211,259.0
|
|
2011-11-11,99.70999908447266,100.69999694824219,99.70999908447266,99.7699966430664,20.0
|
|
2011-11-14,101.80000305175781,101.80000305175781,100.0999984741211,100.0999984741211,900.0
|
|
2011-11-15,103.62999725341797,103.62999725341797,101.8499984741211,101.8499984741211,210.0
|
|
2011-11-16,102.95999908447266,103.1500015258789,102.95999908447266,103.1500015258789,0.0
|
|
2011-11-17,96.41000366210938,102.5999984741211,96.41000366210938,102.5999984741211,42.0
|
|
2011-11-18,94.5999984741211,97.41000366210938,94.26000213623047,96.80000305175781,80.0
|
|
2011-11-21,88.44999694824219,93.01000213623047,87.9000015258789,92.88999938964844,324.0
|
|
2011-11-22,92.83000183105469,92.87999725341797,92.30000305175781,92.30000305175781,219.0
|
|
2011-11-23,90.01000213623047,91.76000213623047,89.94999694824219,90.63999938964844,40.0
|
|
2011-11-24,89.2300033569336,89.2300033569336,89.2300033569336,89.2300033569336,0.0
|
|
2011-11-25,90.41000366210938,90.41000366210938,88.76000213623047,88.76000213623047,100.0
|
|
2011-11-28,94.69999694824219,94.69999694824219,91.54000091552734,91.54000091552734,211.0
|
|
2011-11-29,93.97000122070312,95.05999755859375,93.97000122070312,95.05999755859375,0.0
|
|
2011-11-30,96.45999908447266,97.25,92.98999786376953,92.98999786376953,372.0
|
|
2011-12-01,97.0,97.2300033569336,96.55999755859375,97.2300033569336,52.0
|
|
2011-12-02,100.23999786376953,101.5,100.23999786376953,100.33000183105469,391.0
|
|
2011-12-05,100.87999725341797,101.27999877929688,99.98999786376953,99.98999786376953,177.0
|
|
2011-12-06,97.2300033569336,99.77999877929688,97.2300033569336,99.77999877929688,52.0
|
|
2011-12-07,96.4800033569336,98.45999908447266,96.12000274658203,98.45999908447266,220.0
|
|
2011-12-08,95.3499984741211,96.48999786376953,95.3499984741211,96.37999725341797,30.0
|
|
2011-12-09,97.0999984741211,97.0999984741211,94.62999725341797,94.79000091552734,119.0
|
|
2011-12-12,96.44999694824219,97.38999938964844,94.97000122070312,97.38999938964844,20.0
|
|
2011-12-13,96.0199966430664,96.94000244140625,96.0199966430664,96.94000244140625,0.0
|
|
2011-12-14,90.55000305175781,93.80999755859375,89.38999938964844,93.80999755859375,31.0
|
|
2011-12-15,87.29000091552734,91.58000183105469,86.37999725341797,89.95999908447266,1559.0
|
|
2011-12-16,87.29000091552734,88.56999969482422,86.75,88.0999984741211,660.0
|
|
2011-12-19,86.93000030517578,87.91999816894531,86.93000030517578,87.11000061035156,130.0
|
|
2011-12-20,89.36000061035156,89.36000061035156,86.04000091552734,86.29000091552734,151.0
|
|
2011-12-21,85.47000122070312,90.08999633789062,85.05000305175781,90.0,181.0
|
|
2011-12-22,88.48999786376953,88.77999877929688,86.16999816894531,86.16999816894531,176.0
|
|
2011-12-23,89.94999694824219,89.94999694824219,88.83000183105469,88.83000183105469,0.0
|
|
2011-12-27,88.72000122070312,89.7699966430664,88.72000122070312,89.7699966430664,90.0
|
|
2011-12-28,89.73999786376953,89.73999786376953,88.20999908447266,88.20999908447266,0.0
|
|
2011-12-29,88.37999725341797,90.25,88.37999725341797,90.25,190.0
|
|
2011-12-30,88.52999877929688,88.58999633789062,88.29000091552734,88.29000091552734,20.0
|
|
2012-01-02,91.16999816894531,91.16999816894531,89.83000183105469,89.83000183105469,20.0
|
|
2012-01-03,90.55000305175781,90.55000305175781,90.55000305175781,90.55000305175781,0.0
|
|
2012-01-04,94.01000213623047,95.4000015258789,94.01000213623047,95.4000015258789,105.0
|
|
2012-01-05,95.81999969482422,96.2300033569336,94.1500015258789,94.1500015258789,150.0
|
|
2012-01-09,94.83999633789062,95.0999984741211,94.06999969482422,94.58999633789062,165.0
|
|
2012-01-10,94.69000244140625,94.69000244140625,94.16999816894531,94.16999816894531,100.0
|
|
2012-01-11,100.5,100.5,98.8499984741211,99.0999984741211,580.0
|
|
2012-01-12,99.88999938964844,100.55000305175781,99.88999938964844,100.55000305175781,115.0
|
|
2012-01-13,100.18000030517578,100.9800033569336,98.9000015258789,99.69000244140625,259.0
|
|
2012-01-16,99.7699966430664,99.94000244140625,99.6500015258789,99.94000244140625,400.0
|
|
2012-01-17,101.5,101.5,100.52999877929688,100.52999877929688,20.0
|
|
2012-01-18,97.54000091552734,101.30000305175781,97.54000091552734,100.94999694824219,101.0
|
|
2012-01-19,96.48999786376953,97.56999969482422,96.48999786376953,97.56999969482422,0.0
|
|
2012-01-20,94.8499984741211,94.8499984741211,93.5,94.4000015258789,202.0
|
|
2012-01-23,96.19999694824219,96.19999694824219,94.80000305175781,94.80000305175781,198.0
|
|
2012-01-24,93.16000366210938,94.80000305175781,93.16000366210938,94.80000305175781,50.0
|
|
2012-01-25,95.33000183105469,95.33000183105469,95.16999816894531,95.16999816894531,0.0
|
|
2012-01-26,94.5199966430664,95.8499984741211,94.5199966430664,94.69999694824219,478.0
|
|
2012-01-27,97.37999725341797,97.37999725341797,94.44999694824219,94.70999908447266,250.0
|
|
2012-01-30,100.06999969482422,100.06999969482422,98.51000213623047,98.51000213623047,206.0
|
|
2012-01-31,97.19999694824219,98.62000274658203,97.19999694824219,98.62000274658203,230.0
|
|
2012-02-01,96.87000274658203,96.87000274658203,96.87000274658203,96.87000274658203,0.0
|
|
2012-02-02,98.80000305175781,98.80000305175781,97.20999908447266,97.20999908447266,300.0
|
|
2012-02-03,102.51000213623047,102.51000213623047,99.30999755859375,99.30999755859375,0.0
|
|
2012-02-06,100.25,102.3499984741211,100.25,102.3499984741211,600.0
|
|
2012-02-07,98.18000030517578,99.93000030517578,98.18000030517578,99.93000030517578,21.0
|
|
2012-02-08,98.54000091552734,98.54000091552734,97.80000305175781,97.80000305175781,41.0
|
|
2012-02-09,98.30000305175781,98.30000305175781,98.30000305175781,98.30000305175781,0.0
|
|
2012-02-10,103.25,103.55000305175781,101.19999694824219,101.2300033569336,60.0
|
|
2012-02-13,105.43000030517578,105.43000030517578,103.55999755859375,104.0,365.0
|
|
2012-02-14,106.9800033569336,107.3499984741211,106.0,106.0,185.0
|
|
2012-02-15,107.80999755859375,109.1500015258789,106.80000305175781,106.80000305175781,936.0
|
|
2012-02-16,107.47000122070312,107.47000122070312,104.9000015258789,105.0,175.0
|
|
2012-02-17,103.4000015258789,109.5999984741211,102.81999969482422,109.27999877929688,765.0
|
|
2012-02-20,103.55999755859375,103.55999755859375,103.55999755859375,103.55999755859375,0.0
|
|
2012-02-21,101.36000061035156,103.70999908447266,101.36000061035156,103.70999908447266,141.0
|
|
2012-02-22,101.05000305175781,101.05000305175781,98.5199966430664,98.68000030517578,355.0
|
|
2012-02-23,99.06999969482422,101.8499984741211,99.06999969482422,100.5,313.0
|
|
2012-02-24,100.19999694824219,100.19999694824219,99.98999786376953,99.98999786376953,0.0
|
|
2012-02-27,100.22000122070312,100.80000305175781,99.27999877929688,99.27999877929688,3.0
|
|
2012-02-28,102.05999755859375,102.05999755859375,100.4000015258789,100.4000015258789,0.0
|
|
2012-02-29,103.05000305175781,103.05000305175781,102.29000091552734,102.29000091552734,0.0
|
|
2012-03-01,104.5999984741211,104.5999984741211,102.06999969482422,102.06999969482422,35.0
|
|
2012-03-02,106.18000030517578,106.18000030517578,104.05999755859375,104.05999755859375,0.0
|
|
2012-03-05,102.79000091552734,106.5,102.79000091552734,106.5,249.0
|
|
2012-03-06,101.36000061035156,102.55999755859375,101.0,102.55999755859375,200.0
|
|
2012-03-07,102.69999694824219,102.8499984741211,101.30000305175781,101.30000305175781,114.0
|
|
2012-03-08,103.30000305175781,103.30000305175781,102.16000366210938,102.16000366210938,0.0
|
|
2012-03-09,106.19999694824219,106.4000015258789,103.05999755859375,103.05999755859375,50.0
|
|
2012-03-12,104.62999725341797,105.25,104.62999725341797,105.25,0.0
|
|
2012-03-13,106.8499984741211,106.8499984741211,104.79000091552734,105.2300033569336,305.0
|
|
2012-03-14,104.0,107.13999938964844,104.0,107.13999938964844,240.0
|
|
2012-03-15,103.75,104.98999786376953,103.75,104.41000366210938,100.0
|
|
2012-03-16,104.5999984741211,104.5999984741211,103.72000122070312,103.72000122070312,0.0
|
|
2012-03-19,104.45999908447266,104.45999908447266,103.44999694824219,103.44999694824219,0.0
|
|
2012-03-20,103.05000305175781,104.41999816894531,103.05000305175781,103.81999969482422,100.0
|
|
2012-03-21,107.44999694824219,107.44999694824219,103.43000030517578,103.43000030517578,0.0
|
|
2012-03-22,108.69999694824219,108.69999694824219,105.76000213623047,105.76000213623047,15.0
|
|
2012-03-23,109.0,109.41999816894531,107.5999984741211,108.75,474.0
|
|
2012-03-26,112.44000244140625,112.44000244140625,108.5,108.5,0.0
|
|
2012-03-27,114.4000015258789,114.44999694824219,112.30000305175781,112.30000305175781,300.0
|
|
2012-03-28,110.0,111.94999694824219,110.0,111.91999816894531,200.0
|
|
2012-03-29,109.05000305175781,110.5,108.75,110.5,87.0
|
|
2012-03-30,109.75,109.75,109.47000122070312,109.47000122070312,0.0
|
|
2012-04-02,109.3499984741211,109.3499984741211,109.3499984741211,109.3499984741211,0.0
|
|
2012-04-03,110.19999694824219,110.43000030517578,109.7699966430664,109.83000183105469,470.0
|
|
2012-04-04,110.93000030517578,111.06999969482422,110.06999969482422,110.06999969482422,124.0
|
|
2012-04-05,109.75,109.75,109.69999694824219,109.69999694824219,52.0
|
|
2012-04-10,112.45999908447266,112.52999877929688,112.45999908447266,112.52999877929688,44.0
|
|
2012-04-11,112.11000061035156,112.11000061035156,110.5999984741211,110.5999984741211,0.0
|
|
2012-04-12,114.5,114.5,111.12999725341797,111.12999725341797,0.0
|
|
2012-04-13,114.9000015258789,115.30000305175781,114.30000305175781,114.45999908447266,941.0
|
|
2012-04-16,112.05999755859375,117.27999877929688,112.05999755859375,116.19999694824219,317.0
|
|
2012-04-17,112.41999816894531,113.6500015258789,112.18000030517578,112.18000030517578,128.0
|
|
2012-04-18,112.3499984741211,112.3499984741211,112.23999786376953,112.23999786376953,0.0
|
|
2012-04-19,110.69999694824219,112.33000183105469,110.69999694824219,112.33000183105469,0.0
|
|
2012-04-20,109.75,110.08000183105469,109.75,110.08000183105469,0.0
|
|
2012-04-23,105.69999694824219,109.66000366210938,105.06999969482422,109.08000183105469,241.0
|
|
2012-04-24,106.04000091552734,106.04000091552734,106.04000091552734,106.04000091552734,0.0
|
|
2012-04-25,100.55000305175781,100.55000305175781,93.0,93.0,1372.0
|
|
2012-04-26,102.0,102.0,101.83999633789062,101.83999633789062,750.0
|
|
2012-04-27,101.5999984741211,101.5999984741211,100.47000122070312,100.47000122070312,145.0
|
|
2012-04-30,100.0,101.58999633789062,100.0,101.58999633789062,59.0
|
|
2012-05-02,101.69000244140625,101.69000244140625,100.76000213623047,100.76000213623047,20.0
|
|
2012-05-03,100.3499984741211,101.61000061035156,100.3499984741211,101.61000061035156,0.0
|
|
2012-05-04,101.0,101.0,100.4800033569336,100.4800033569336,20.0
|
|
2012-05-07,98.56999969482422,98.79000091552734,97.91000366210938,97.91000366210938,78.0
|
|
2012-05-08,97.43000030517578,98.1500015258789,95.93000030517578,98.1500015258789,695.0
|
|
2012-05-09,96.5,98.26000213623047,96.5,97.6500015258789,47.0
|
|
2012-05-10,95.30999755859375,96.0999984741211,94.7300033569336,95.16000366210938,19.0
|
|
2012-05-11,95.7699966430664,95.7699966430664,94.08999633789062,94.08999633789062,0.0
|
|
2012-05-14,95.91000366210938,95.91000366210938,93.70999908447266,95.0,130.0
|
|
2012-05-15,97.72000122070312,97.72000122070312,94.80999755859375,94.80999755859375,0.0
|
|
2012-05-16,95.9800033569336,97.52999877929688,95.9800033569336,96.55999755859375,30.0
|
|
2012-05-18,93.5999984741211,93.5999984741211,91.66999816894531,91.66999816894531,150.0
|
|
2012-05-21,95.02999877929688,95.02999877929688,90.20999908447266,90.23999786376953,110.0
|
|
2012-05-22,95.33000183105469,95.33000183105469,95.26000213623047,95.26000213623047,20.0
|
|
2012-05-23,95.69000244140625,95.69000244140625,93.08000183105469,93.08000183105469,30.0
|
|
2012-05-24,93.58000183105469,96.66999816894531,93.58000183105469,96.66999816894531,0.0
|
|
2012-05-25,94.19000244140625,95.37000274658203,93.93000030517578,93.93000030517578,100.0
|
|
2012-05-29,96.87000274658203,96.87000274658203,94.3499984741211,94.3499984741211,35.0
|
|
2012-05-30,95.2300033569336,97.1500015258789,95.2300033569336,97.1500015258789,0.0
|
|
2012-05-31,94.38999938964844,94.70999908447266,94.38999938964844,94.70999908447266,0.0
|
|
2012-06-01,94.41999816894531,94.41999816894531,94.41999816894531,94.41999816894531,0.0
|
|
2012-06-04,91.19000244140625,91.19000244140625,89.75,89.95999908447266,622.0
|
|
2012-06-05,93.72000122070312,93.72000122070312,92.19000244140625,92.19000244140625,700.0
|
|
2012-06-06,94.08000183105469,94.16999816894531,94.08000183105469,94.16999816894531,100.0
|
|
2012-06-08,96.55000305175781,97.62999725341797,94.08000183105469,94.16999816894531,150.0
|
|
2012-06-11,98.37000274658203,98.37000274658203,97.19000244140625,97.19000244140625,0.0
|
|
2012-06-12,96.75,96.75,96.75,96.75,0.0
|
|
2012-06-13,93.52999877929688,94.08999633789062,93.33999633789062,94.08999633789062,150.0
|
|
2012-06-14,93.2699966430664,93.2699966430664,92.9800033569336,92.9800033569336,0.0
|
|
2012-06-15,94.08999633789062,94.08999633789062,92.63999938964844,92.63999938964844,0.0
|
|
2012-06-18,96.37999725341797,96.37999725341797,93.93000030517578,93.93000030517578,0.0
|
|
2012-06-19,95.12000274658203,95.91999816894531,95.12000274658203,95.91999816894531,0.0
|
|
2012-06-20,95.62999725341797,95.62999725341797,95.62999725341797,95.62999725341797,0.0
|
|
2012-06-21,91.33999633789062,91.79000091552734,91.33999633789062,91.79000091552734,0.0
|
|
2012-06-22,90.52999877929688,90.7699966430664,90.02999877929688,90.02999877929688,7.0
|
|
2012-06-25,88.5,90.66000366210938,88.5,90.66000366210938,406.0
|
|
2012-06-26,88.16999816894531,88.5,88.16999816894531,88.5,0.0
|
|
2012-06-27,88.94999694824219,88.94999694824219,88.44000244140625,88.44000244140625,0.0
|
|
2012-06-28,88.91999816894531,88.91999816894531,88.91999816894531,88.91999816894531,0.0
|
|
2012-06-29,90.27999877929688,90.27999877929688,87.16000366210938,87.16000366210938,0.0
|
|
2012-07-02,88.81999969482422,91.43000030517578,88.81999969482422,91.43000030517578,10.0
|
|
2012-07-03,90.51000213623047,90.98999786376953,88.9800033569336,88.9800033569336,60.0
|
|
2012-07-04,91.20999908447266,91.20999908447266,90.81999969482422,90.81999969482422,0.0
|
|
2012-07-05,94.43000030517578,94.43000030517578,91.16999816894531,91.16999816894531,0.0
|
|
2012-07-06,93.83000183105469,93.98999786376953,93.83000183105469,93.98999786376953,0.0
|
|
2012-07-09,92.01000213623047,93.75,92.01000213623047,93.75,0.0
|
|
2012-07-10,89.77999877929688,92.0,89.77999877929688,91.7300033569336,400.0
|
|
2012-07-11,88.48999786376953,89.11000061035156,88.48999786376953,89.11000061035156,10.0
|
|
2012-07-12,88.4800033569336,88.4800033569336,88.31999969482422,88.3499984741211,15.0
|
|
2012-07-13,88.94999694824219,88.94999694824219,88.63999938964844,88.63999938964844,0.0
|
|
2012-07-16,88.06999969482422,89.83000183105469,87.8499984741211,88.80999755859375,148.0
|
|
2012-07-17,84.87999725341797,87.80000305175781,84.05000305175781,87.80000305175781,724.0
|
|
2012-07-18,87.41000366210938,87.41000366210938,85.20999908447266,85.20999908447266,0.0
|
|
2012-07-19,89.97000122070312,89.97000122070312,87.5999984741211,87.68000030517578,30.0
|
|
2012-07-20,90.70999908447266,91.0999984741211,88.69000244140625,89.91000366210938,415.0
|
|
2012-07-23,89.43000030517578,89.80999755859375,87.44999694824219,89.80999755859375,100.0
|
|
2012-07-24,98.4000015258789,98.4000015258789,92.80000305175781,92.80000305175781,405.0
|
|
2012-07-25,94.43000030517578,94.43000030517578,93.08999633789062,93.08999633789062,0.0
|
|
2012-07-26,96.37000274658203,96.37000274658203,93.9000015258789,93.9000015258789,0.0
|
|
2012-07-27,97.0,97.0,96.80000305175781,96.80000305175781,6.0
|
|
2012-07-30,99.05000305175781,100.9000015258789,99.05000305175781,100.2300033569336,250.0
|
|
2012-07-31,98.0199966430664,98.80999755859375,98.0199966430664,98.80999755859375,0.0
|
|
2012-08-01,99.87000274658203,99.87000274658203,97.43000030517578,97.43000030517578,197.0
|
|
2012-08-02,99.94999694824219,100.25,99.94999694824219,100.25,0.0
|
|
2012-08-03,100.5,100.5,99.7300033569336,99.7300033569336,100.0
|
|
2012-08-06,100.75,100.75,100.75,100.75,0.0
|
|
2012-08-07,104.4000015258789,104.4000015258789,103.91000366210938,103.91000366210938,750.0
|
|
2012-08-08,104.62999725341797,104.62999725341797,104.62999725341797,104.62999725341797,0.0
|
|
2012-08-09,106.25,106.25,106.16000366210938,106.16000366210938,100.0
|
|
2012-08-10,106.5,106.5,106.12999725341797,106.12999725341797,100.0
|
|
2012-08-13,105.12999725341797,106.08000183105469,104.6500015258789,106.08000183105469,75.0
|
|
2012-08-14,105.80999755859375,105.80999755859375,105.80999755859375,105.80999755859375,0.0
|
|
2012-08-15,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0
|
|
2012-08-16,106.08999633789062,106.08999633789062,106.08999633789062,106.08999633789062,0.0
|
|
2012-08-17,108.0999984741211,108.77999877929688,107.6500015258789,107.83000183105469,200.0
|
|
2012-08-20,106.5,108.23999786376953,106.5,108.23999786376953,50.0
|
|
2012-08-21,100.25,105.5199966430664,100.25,105.5199966430664,31.0
|
|
2012-08-22,99.16999816894531,99.16999816894531,98.62999725341797,98.62999725341797,60.0
|
|
2012-08-23,88.0,97.83999633789062,88.0,97.83999633789062,263.0
|
|
2012-08-24,91.79000091552734,92.44999694824219,91.1500015258789,91.38999938964844,890.0
|
|
2012-08-27,92.8499984741211,92.8499984741211,92.33999633789062,92.33999633789062,60.0
|
|
2012-08-28,95.30999755859375,95.30999755859375,93.41999816894531,93.41999816894531,50.0
|
|
2012-08-29,91.44999694824219,95.86000061035156,91.44999694824219,95.86000061035156,60.0
|
|
2012-08-30,90.2699966430664,90.2699966430664,89.38999938964844,89.38999938964844,10.0
|
|
2012-08-31,88.7699966430664,89.31999969482422,88.0,89.31999969482422,114.0
|
|
2012-09-03,89.30999755859375,89.30999755859375,88.12999725341797,88.12999725341797,120.0
|
|
2012-09-04,88.97000122070312,88.97000122070312,88.25,88.25,150.0
|
|
2012-09-05,90.8499984741211,90.8499984741211,90.8499984741211,90.8499984741211,0.0
|
|
2012-09-06,88.81999969482422,88.83000183105469,86.6500015258789,88.83000183105469,161.0
|
|
2012-09-07,87.97000122070312,88.80999755859375,87.97000122070312,88.80999755859375,28.0
|
|
2012-09-10,86.05999755859375,86.05999755859375,85.3499984741211,85.44000244140625,215.0
|
|
2012-09-11,84.98999786376953,84.98999786376953,84.98999786376953,84.98999786376953,0.0
|
|
2012-09-12,82.81999969482422,85.91000366210938,82.81999969482422,85.0199966430664,735.0
|
|
2012-09-13,82.8499984741211,82.8499984741211,82.8499984741211,82.8499984741211,0.0
|
|
2012-09-14,86.54000091552734,86.54000091552734,83.83999633789062,83.83999633789062,847.0
|
|
2012-09-17,88.33999633789062,88.33999633789062,88.33999633789062,88.33999633789062,25.0
|
|
2012-09-18,86.06999969482422,86.2300033569336,86.06999969482422,86.2300033569336,20.0
|
|
2012-09-19,86.01000213623047,86.01000213623047,85.7300033569336,85.7300033569336,40.0
|
|
2012-09-20,87.38999938964844,87.7699966430664,87.04000091552734,87.04000091552734,302.0
|
|
2012-09-21,85.19999694824219,85.37999725341797,85.19999694824219,85.37999725341797,100.0
|
|
2012-09-24,86.29000091552734,86.29000091552734,85.41999816894531,85.41999816894531,170.0
|
|
2012-09-25,88.62000274658203,88.62000274658203,87.56999969482422,87.56999969482422,372.0
|
|
2012-09-26,87.61000061035156,87.66999816894531,87.26000213623047,87.26000213623047,101.0
|
|
2012-09-27,87.05000305175781,87.05000305175781,87.05000305175781,87.05000305175781,0.0
|
|
2012-09-28,88.31999969482422,88.31999969482422,88.31999969482422,88.31999969482422,0.0
|
|
2012-10-01,89.79000091552734,90.2699966430664,89.79000091552734,90.2699966430664,200.0
|
|
2012-10-02,87.4000015258789,87.4000015258789,85.5199966430664,87.12000274658203,247.0
|
|
2012-10-04,86.62000274658203,86.62000274658203,86.62000274658203,86.62000274658203,0.0
|
|
2012-10-05,86.73999786376953,86.73999786376953,86.73999786376953,86.73999786376953,0.0
|
|
2012-10-08,87.37999725341797,87.37999725341797,87.37999725341797,87.37999725341797,0.0
|
|
2012-10-09,83.45999908447266,87.69000244140625,83.45999908447266,87.69000244140625,1130.0
|
|
2012-10-10,82.97000122070312,82.97000122070312,82.33000183105469,82.33000183105469,42.0
|
|
2012-10-11,83.94000244140625,83.94000244140625,83.83000183105469,83.83000183105469,150.0
|
|
2012-10-12,84.01000213623047,84.01000213623047,84.01000213623047,84.01000213623047,0.0
|
|
2012-10-15,85.80000305175781,85.80000305175781,85.80000305175781,85.80000305175781,0.0
|
|
2012-10-16,87.5199966430664,87.5199966430664,87.5199966430664,87.5199966430664,0.0
|
|
2012-10-17,85.79000091552734,85.79000091552734,85.79000091552734,85.79000091552734,0.0
|
|
2012-10-18,88.26000213623047,88.26000213623047,87.30000305175781,87.30000305175781,100.0
|
|
2012-10-19,86.0,86.0,86.0,86.0,0.0
|
|
2012-10-22,86.38999938964844,86.38999938964844,86.38999938964844,86.38999938964844,100.0
|
|
2012-10-23,86.80000305175781,86.80000305175781,86.80000305175781,86.80000305175781,0.0
|
|
2012-10-24,88.55000305175781,88.55000305175781,88.55000305175781,88.55000305175781,242.0
|
|
2012-10-25,87.87999725341797,87.87999725341797,87.87999725341797,87.87999725341797,0.0
|
|
2012-10-26,86.8499984741211,87.25,86.8499984741211,87.16999816894531,2911.0
|
|
2012-10-29,87.27999877929688,87.27999877929688,87.27999877929688,87.27999877929688,0.0
|
|
2012-10-30,86.77999877929688,86.77999877929688,86.77999877929688,86.77999877929688,0.0
|
|
2012-10-31,87.0,87.0,86.91000366210938,86.91000366210938,43.0
|
|
2012-11-02,82.4800033569336,82.4800033569336,82.4800033569336,82.4800033569336,0.0
|
|
2012-11-05,80.79000091552734,82.27999877929688,80.77999877929688,81.55999755859375,141.0
|
|
2012-11-06,80.79000091552734,80.79000091552734,80.79000091552734,80.79000091552734,0.0
|
|
2012-11-07,82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0.0
|
|
2012-11-08,82.5,82.56999969482422,81.7699966430664,81.7699966430664,262.0
|
|
2012-11-09,81.04000091552734,81.36000061035156,81.04000091552734,81.36000061035156,160.0
|
|
2012-11-12,81.62999725341797,81.62999725341797,81.62999725341797,81.62999725341797,0.0
|
|
2012-11-13,78.77999877929688,81.81999969482422,78.77999877929688,81.81999969482422,251.0
|
|
2012-11-14,74.58000183105469,77.86000061035156,74.58000183105469,77.86000061035156,908.0
|
|
2012-11-15,73.87999725341797,74.5999984741211,73.08999633789062,73.08999633789062,799.0
|
|
2012-11-16,73.4800033569336,73.4800033569336,72.8499984741211,73.23999786376953,65.0
|
|
2012-11-19,72.76000213623047,72.81999969482422,72.76000213623047,72.81999969482422,16.0
|
|
2012-11-20,72.25,72.25,72.25,72.25,0.0
|
|
2012-11-21,71.41999816894531,73.20999908447266,71.41999816894531,73.12000274658203,275.0
|
|
2012-11-22,73.30000305175781,73.30000305175781,72.44000244140625,72.44000244140625,370.0
|
|
2012-11-23,72.3499984741211,72.3499984741211,72.3499984741211,72.3499984741211,10.0
|
|
2012-11-26,73.55000305175781,73.55000305175781,73.55000305175781,73.55000305175781,0.0
|
|
2012-11-27,73.72000122070312,73.91999816894531,73.31999969482422,73.31999969482422,1295.0
|
|
2012-11-28,72.88999938964844,72.88999938964844,72.88999938964844,72.88999938964844,0.0
|
|
2012-11-29,74.4000015258789,74.4000015258789,74.1500015258789,74.1500015258789,100.0
|
|
2012-11-30,75.93000030517578,75.93000030517578,75.91999816894531,75.91999816894531,350.0
|
|
2012-12-03,73.37000274658203,73.37000274658203,73.37000274658203,73.37000274658203,0.0
|
|
2012-12-04,72.77999877929688,73.12000274658203,72.77999877929688,73.12000274658203,62.0
|
|
2012-12-05,69.0199966430664,69.41000366210938,68.91000366210938,68.91000366210938,580.0
|
|
2012-12-06,67.01000213623047,67.13999938964844,66.69999694824219,67.13999938964844,425.0
|
|
2012-12-07,68.45999908447266,68.45999908447266,68.45999908447266,68.45999908447266,0.0
|
|
2012-12-10,68.9800033569336,68.9800033569336,68.9800033569336,68.9800033569336,0.0
|
|
2012-12-11,70.62999725341797,70.62999725341797,70.62999725341797,70.62999725341797,0.0
|
|
2012-12-12,72.29000091552734,72.29000091552734,72.29000091552734,72.29000091552734,0.0
|
|
2012-12-13,73.16000366210938,73.16000366210938,73.16000366210938,73.16000366210938,0.0
|
|
2012-12-14,74.3499984741211,74.51000213623047,72.41999816894531,72.41999816894531,150.0
|
|
2012-12-17,73.86000061035156,73.86000061035156,73.86000061035156,73.86000061035156,0.0
|
|
2012-12-18,73.80000305175781,73.80000305175781,73.19000244140625,73.19000244140625,15.0
|
|
2012-12-19,73.37000274658203,73.37000274658203,73.37000274658203,73.37000274658203,0.0
|
|
2012-12-20,76.41000366210938,76.41000366210938,75.80999755859375,75.80999755859375,50.0
|
|
2012-12-21,73.6500015258789,73.91000366210938,73.6500015258789,73.91000366210938,201.0
|
|
2012-12-27,76.30000305175781,76.30000305175781,76.30000305175781,76.30000305175781,0.0
|
|
2012-12-28,74.4800033569336,74.4800033569336,74.4800033569336,74.4800033569336,0.0
|
|
2013-01-02,77.5,77.5,75.3499984741211,75.3499984741211,130.0
|
|
2013-01-03,79.80000305175781,79.80000305175781,78.70999908447266,78.70999908447266,175.0
|
|
2013-01-04,79.0,80.30999755859375,79.0,80.29000091552734,300.0
|
|
2013-01-07,80.18000030517578,80.18000030517578,80.18000030517578,80.18000030517578,100.0
|
|
2013-01-08,77.5,77.55000305175781,77.44000244140625,77.44000244140625,105.0
|
|
2013-01-09,78.04000091552734,78.04000091552734,77.0999984741211,77.0999984741211,155.0
|
|
2013-01-10,79.86000061035156,79.86000061035156,79.80999755859375,79.80999755859375,400.0
|
|
2013-01-11,84.08999633789062,85.16999816894531,82.23999786376953,83.41000366210938,780.0
|
|
2013-01-14,84.20999908447266,84.20999908447266,84.20999908447266,84.20999908447266,0.0
|
|
2013-01-15,83.91000366210938,83.91000366210938,83.91000366210938,83.91000366210938,0.0
|
|
2013-01-16,83.5999984741211,83.62000274658203,83.5999984741211,83.62000274658203,100.0
|
|
2013-01-17,82.0999984741211,82.0999984741211,82.0999984741211,82.0999984741211,0.0
|
|
2013-01-18,81.61000061035156,81.61000061035156,80.4800033569336,80.4800033569336,20.0
|
|
2013-01-21,82.37000274658203,82.37000274658203,82.37000274658203,82.37000274658203,0.0
|
|
2013-01-22,82.01000213623047,82.01000213623047,82.01000213623047,82.01000213623047,0.0
|
|
2013-01-23,82.0999984741211,82.0999984741211,82.0999984741211,82.0999984741211,0.0
|
|
2013-01-24,80.19999694824219,80.87000274658203,80.19999694824219,80.87000274658203,17.0
|
|
2013-01-25,80.30000305175781,80.30000305175781,80.30000305175781,80.30000305175781,0.0
|
|
2013-01-28,80.22000122070312,80.22000122070312,80.22000122070312,80.22000122070312,0.0
|
|
2013-01-29,83.02999877929688,83.02999877929688,82.69000244140625,82.69000244140625,80.0
|
|
2013-01-30,81.1500015258789,81.1500015258789,81.1500015258789,81.1500015258789,0.0
|
|
2013-01-31,80.06999969482422,80.06999969482422,80.06999969482422,80.06999969482422,0.0
|
|
2013-02-01,79.94000244140625,79.94000244140625,79.23999786376953,79.5199966430664,170.0
|
|
2013-02-04,79.41999816894531,79.41999816894531,79.41999816894531,79.41999816894531,0.0
|
|
2013-02-05,70.73999786376953,74.9000015258789,70.73999786376953,74.9000015258789,830.0
|
|
2013-02-06,71.55000305175781,71.55000305175781,70.87999725341797,70.87999725341797,65.0
|
|
2013-02-07,73.4800033569336,73.4800033569336,72.30999755859375,72.30999755859375,120.0
|
|
2013-02-08,71.86000061035156,71.86000061035156,71.86000061035156,71.86000061035156,0.0
|
|
2013-02-11,72.12999725341797,72.12999725341797,72.12999725341797,72.12999725341797,0.0
|
|
2013-02-12,71.8499984741211,71.8499984741211,71.70999908447266,71.70999908447266,100.0
|
|
2013-02-13,70.70999908447266,71.20999908447266,70.33999633789062,70.87000274658203,315.0
|
|
2013-02-14,71.05000305175781,71.05000305175781,71.05000305175781,71.05000305175781,0.0
|
|
2013-02-15,70.86000061035156,70.86000061035156,70.86000061035156,70.86000061035156,0.0
|
|
2013-02-18,70.26000213623047,70.51000213623047,70.26000213623047,70.51000213623047,75.0
|
|
2013-02-19,68.88999938964844,70.3499984741211,68.88999938964844,70.3499984741211,120.0
|
|
2013-02-20,67.55999755859375,68.5199966430664,67.55999755859375,68.5199966430664,540.0
|
|
2013-02-21,67.2300033569336,67.2300033569336,66.29000091552734,66.29000091552734,1.0
|
|
2013-02-22,67.19000244140625,67.20999908447266,67.19000244140625,67.20999908447266,150.0
|
|
2013-02-25,67.44999694824219,67.44999694824219,66.75,67.20999908447266,425.0
|
|
2013-02-26,67.37000274658203,67.37000274658203,67.2300033569336,67.2300033569336,200.0
|
|
2013-02-27,68.0,68.70999908447266,68.0,68.38999938964844,415.0
|
|
2013-02-28,68.04000091552734,68.04000091552734,67.75,67.75,400.0
|
|
2013-03-01,69.91000366210938,69.91000366210938,69.20999908447266,69.20999908447266,20.0
|
|
2013-03-04,70.9800033569336,71.26000213623047,70.58000183105469,70.58000183105469,300.0
|
|
2013-03-05,69.08999633789062,69.08999633789062,69.08999633789062,69.08999633789062,0.0
|
|
2013-03-06,69.77999877929688,69.77999877929688,69.77999877929688,69.77999877929688,0.0
|
|
2013-03-07,68.97000122070312,68.97000122070312,68.97000122070312,68.97000122070312,0.0
|
|
2013-03-08,68.8499984741211,68.8499984741211,68.8499984741211,68.8499984741211,0.0
|
|
2013-03-11,68.33000183105469,68.33000183105469,68.33000183105469,68.33000183105469,0.0
|
|
2013-03-12,67.16000366210938,68.45999908447266,67.16000366210938,68.45999908447266,180.0
|
|
2013-03-13,67.55999755859375,67.55999755859375,66.86000061035156,67.12000274658203,1801.0
|
|
2013-03-14,66.68000030517578,67.69999694824219,66.68000030517578,67.41000366210938,71.0
|
|
2013-03-15,65.97000122070312,65.97000122070312,65.97000122070312,65.97000122070312,0.0
|
|
2013-03-18,66.55000305175781,66.55000305175781,64.5,64.5,180.0
|
|
2013-03-19,65.70999908447266,65.70999908447266,65.62999725341797,65.62999725341797,50.0
|
|
2013-03-20,65.19000244140625,65.19000244140625,65.19000244140625,65.19000244140625,0.0
|
|
2013-03-21,65.83999633789062,65.83999633789062,65.83999633789062,65.83999633789062,0.0
|
|
2013-03-22,66.36000061035156,66.36000061035156,66.36000061035156,66.36000061035156,0.0
|
|
2013-03-25,66.48999786376953,66.48999786376953,66.48999786376953,66.48999786376953,0.0
|
|
2013-03-26,66.05999755859375,66.05999755859375,66.05999755859375,66.05999755859375,0.0
|
|
2013-03-27,67.0,67.0,66.81999969482422,66.81999969482422,200.0
|
|
2013-03-28,68.83000183105469,68.83000183105469,68.25,68.25,20.0
|
|
2013-04-02,68.5,68.5,67.81999969482422,67.81999969482422,7.0
|
|
2013-04-03,68.44999694824219,68.58000183105469,68.44999694824219,68.58000183105469,105.0
|
|
2013-04-04,67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,0.0
|
|
2013-04-05,65.2699966430664,65.2699966430664,65.2699966430664,65.2699966430664,0.0
|
|
2013-04-08,64.1500015258789,64.1500015258789,64.1500015258789,64.1500015258789,0.0
|
|
2013-04-09,64.55000305175781,64.55000305175781,64.44000244140625,64.44000244140625,20.0
|
|
2013-04-10,67.5,67.5,64.86000061035156,64.86000061035156,500.0
|
|
2013-04-11,68.4800033569336,68.66000366210938,68.4800033569336,68.66000366210938,78.0
|
|
2013-04-12,67.43000030517578,67.43000030517578,67.43000030517578,67.43000030517578,0.0
|
|
2013-04-15,68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,0.0
|
|
2013-04-16,67.70999908447266,67.70999908447266,67.70999908447266,67.70999908447266,0.0
|
|
2013-04-17,68.29000091552734,68.29000091552734,68.29000091552734,68.29000091552734,0.0
|
|
2013-04-18,67.6500015258789,67.6500015258789,67.6500015258789,67.6500015258789,0.0
|
|
2013-04-19,66.33999633789062,66.33999633789062,66.33999633789062,66.33999633789062,0.0
|
|
2013-04-22,66.08000183105469,66.08000183105469,66.08000183105469,66.08000183105469,0.0
|
|
2013-04-23,65.5,65.5,65.08999633789062,65.08999633789062,500.0
|
|
2013-04-24,68.01000213623047,68.01000213623047,67.30000305175781,67.30000305175781,8.0
|
|
2013-04-25,71.29000091552734,71.29000091552734,67.19000244140625,67.19999694824219,470.0
|
|
2013-04-26,64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0.0
|
|
2013-04-29,66.56999969482422,66.56999969482422,64.81999969482422,64.81999969482422,100.0
|
|
2013-04-30,64.97000122070312,64.97000122070312,64.97000122070312,64.97000122070312,0.0
|
|
2013-05-02,64.23999786376953,64.23999786376953,64.23999786376953,64.23999786376953,0.0
|
|
2013-05-03,64.70999908447266,64.70999908447266,64.70999908447266,64.70999908447266,0.0
|
|
2013-05-06,66.31999969482422,66.31999969482422,64.16000366210938,64.16000366210938,442.0
|
|
2013-05-07,67.44000244140625,67.44000244140625,66.9000015258789,66.9000015258789,30.0
|
|
2013-05-08,70.1500015258789,70.1500015258789,67.72000122070312,68.0999984741211,630.0
|
|
2013-05-09,70.36000061035156,70.36000061035156,70.36000061035156,70.36000061035156,0.0
|
|
2013-05-10,72.98999786376953,73.37000274658203,72.22000122070312,72.22000122070312,195.0
|
|
2013-05-13,73.30000305175781,73.30000305175781,72.98999786376953,72.98999786376953,40.0
|
|
2013-05-14,70.88999938964844,71.56999969482422,70.88999938964844,71.56999969482422,320.0
|
|
2013-05-15,73.0,73.0,71.62000274658203,71.62000274658203,100.0
|
|
2013-05-16,72.19999694824219,72.45999908447266,72.19999694824219,72.45999908447266,70.0
|
|
2013-05-17,73.80000305175781,73.80000305175781,71.7300033569336,71.80999755859375,670.0
|
|
2013-05-20,75.58000183105469,75.58000183105469,73.5199966430664,73.5199966430664,385.0
|
|
2013-05-21,78.6500015258789,78.6500015258789,77.68000030517578,77.69000244140625,945.0
|
|
2013-05-22,76.86000061035156,76.86000061035156,76.41999816894531,76.41999816894531,72.0
|
|
2013-05-23,72.33999633789062,73.44000244140625,72.33999633789062,73.44000244140625,10.0
|
|
2013-05-24,72.62000274658203,72.62000274658203,72.62000274658203,72.62000274658203,0.0
|
|
2013-05-27,74.45999908447266,74.45999908447266,74.45999908447266,74.45999908447266,0.0
|
|
2013-05-28,75.4000015258789,75.7300033569336,74.80000305175781,74.80000305175781,350.0
|
|
2013-05-29,75.0,75.0,75.0,75.0,0.0
|
|
2013-05-30,75.0,75.0,74.13999938964844,74.13999938964844,400.0
|
|
2013-05-31,74.58999633789062,74.7300033569336,74.58999633789062,74.7300033569336,200.0
|
|
2013-06-03,73.94000244140625,73.94000244140625,73.94000244140625,73.94000244140625,0.0
|
|
2013-06-04,73.48999786376953,73.48999786376953,73.48999786376953,73.48999786376953,0.0
|
|
2013-06-05,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0.0
|
|
2013-06-06,73.13999938964844,73.13999938964844,72.29000091552734,72.29000091552734,40.0
|
|
2013-06-07,76.01000213623047,76.01000213623047,74.30999755859375,74.30999755859375,50.0
|
|
2013-06-10,78.05000305175781,78.05000305175781,77.41999816894531,77.41999816894531,60.0
|
|
2013-06-11,77.36000061035156,77.36000061035156,77.36000061035156,77.36000061035156,0.0
|
|
2013-06-12,74.81999969482422,74.81999969482422,74.81999969482422,74.81999969482422,0.0
|
|
2013-06-13,72.33000183105469,72.33000183105469,71.91000366210938,71.91000366210938,15.0
|
|
2013-06-14,74.36000061035156,74.36000061035156,74.36000061035156,74.36000061035156,0.0
|
|
2013-06-17,73.54000091552734,73.54000091552734,73.54000091552734,73.54000091552734,0.0
|
|
2013-06-18,72.30999755859375,72.30999755859375,72.30999755859375,72.30999755859375,0.0
|
|
2013-06-19,71.63999938964844,72.11000061035156,71.63999938964844,71.63999938964844,220.0
|
|
2013-06-20,70.66000366210938,70.66000366210938,70.66000366210938,70.66000366210938,0.0
|
|
2013-06-21,69.7300033569336,69.7300033569336,69.7300033569336,69.7300033569336,0.0
|
|
2013-06-24,69.66000366210938,71.04000091552734,69.66000366210938,71.04000091552734,280.0
|
|
2013-06-25,69.5,69.5,68.30999755859375,68.30999755859375,88.0
|
|
2013-06-26,69.44999694824219,69.44999694824219,69.44999694824219,69.44999694824219,0.0
|
|
2013-06-27,72.5999984741211,72.5999984741211,71.63999938964844,71.63999938964844,100.0
|
|
2013-06-28,71.8499984741211,71.8499984741211,71.8499984741211,71.8499984741211,0.0
|
|
2013-07-01,73.68000030517578,73.68000030517578,72.19000244140625,72.19000244140625,420.0
|
|
2013-07-02,70.58999633789062,70.58999633789062,70.58999633789062,70.58999633789062,0.0
|
|
2013-07-03,68.80999755859375,69.1500015258789,68.80999755859375,69.1500015258789,73.0
|
|
2013-07-04,68.56999969482422,68.56999969482422,68.56999969482422,68.56999969482422,0.0
|
|
2013-07-05,69.73999786376953,69.73999786376953,69.73999786376953,69.73999786376953,0.0
|
|
2013-07-08,70.44000244140625,71.31999969482422,70.44000244140625,71.31999969482422,100.0
|
|
2013-07-09,72.01000213623047,72.01000213623047,70.25,70.25,50.0
|
|
2013-07-10,72.22000122070312,72.22000122070312,72.22000122070312,72.22000122070312,0.0
|
|
2013-07-11,72.06999969482422,72.06999969482422,71.83000183105469,71.83000183105469,30.0
|
|
2013-07-12,73.91000366210938,73.91000366210938,73.91000366210938,73.91000366210938,0.0
|
|
2013-07-15,74.33000183105469,74.41000366210938,74.05000305175781,74.05000305175781,1300.0
|
|
2013-07-16,80.95999908447266,82.0999984741211,77.36000061035156,77.36000061035156,213.0
|
|
2013-07-17,81.0,81.12000274658203,80.16000366210938,80.19000244140625,308.0
|
|
2013-07-18,84.66000366210938,84.66000366210938,82.30999755859375,82.30999755859375,145.0
|
|
2013-07-19,83.31999969482422,83.3499984741211,83.31999969482422,83.3499984741211,150.0
|
|
2013-07-22,83.55999755859375,84.41000366210938,83.55999755859375,84.41000366210938,40.0
|
|
2013-07-23,83.45999908447266,83.45999908447266,83.45999908447266,83.45999908447266,0.0
|
|
2013-07-24,86.0,86.0,82.86000061035156,83.26000213623047,509.0
|
|
2013-07-25,94.69000244140625,97.36000061035156,94.69000244140625,97.19999694824219,495.0
|
|
2013-07-26,94.29000091552734,94.29000091552734,94.29000091552734,94.29000091552734,0.0
|
|
2013-07-29,97.54000091552734,97.54000091552734,95.37000274658203,95.69999694824219,338.0
|
|
2013-07-30,98.77999877929688,98.77999877929688,96.55000305175781,97.19999694824219,440.0
|
|
2013-07-31,99.29000091552734,99.29000091552734,98.95999908447266,98.95999908447266,290.0
|
|
2013-08-01,100.3499984741211,100.75,99.29000091552734,99.29000091552734,568.0
|
|
2013-08-02,101.80000305175781,101.9800033569336,101.45999908447266,101.45999908447266,660.0
|
|
2013-08-05,101.80000305175781,105.75,101.80000305175781,105.73999786376953,569.0
|
|
2013-08-06,101.5,101.5,99.83000183105469,100.66999816894531,256.0
|
|
2013-08-07,100.33999633789062,100.33999633789062,100.33999633789062,100.33999633789062,0.0
|
|
2013-08-08,102.05999755859375,102.05999755859375,101.23999786376953,101.23999786376953,100.0
|
|
2013-08-09,103.83000183105469,104.0,100.72000122070312,100.72000122070312,410.0
|
|
2013-08-12,103.95999908447266,103.95999908447266,102.55999755859375,103.30000305175781,490.0
|
|
2013-08-13,102.36000061035156,102.36000061035156,102.36000061035156,102.36000061035156,0.0
|
|
2013-08-14,104.30000305175781,106.8499984741211,104.30000305175781,105.7699966430664,439.0
|
|
2013-08-15,104.08000183105469,104.08000183105469,102.83000183105469,102.83000183105469,518.0
|
|
2013-08-16,99.30000305175781,100.76000213623047,99.30000305175781,100.76000213623047,45.0
|
|
2013-08-19,101.44999694824219,101.44999694824219,100.73999786376953,100.73999786376953,150.0
|
|
2013-08-20,100.05000305175781,100.66999816894531,100.05000305175781,100.5199966430664,125.0
|
|
2013-08-21,100.04000091552734,100.2699966430664,100.0,100.2699966430664,600.0
|
|
2013-08-22,106.0,106.0,100.83999633789062,100.83999633789062,120.0
|
|
2013-08-23,104.16999816894531,104.16999816894531,104.16999816894531,104.16999816894531,0.0
|
|
2013-08-26,103.94000244140625,103.94000244140625,103.41000366210938,103.41000366210938,216.0
|
|
2013-08-27,102.0999984741211,103.13999938964844,102.05000305175781,103.13999938964844,1446.0
|
|
2013-08-28,101.1500015258789,101.1500015258789,101.0199966430664,101.0199966430664,40.0
|
|
2013-08-29,105.18000030517578,105.18000030517578,104.05999755859375,104.05999755859375,250.0
|
|
2013-08-30,102.83000183105469,105.94999694824219,102.83000183105469,105.41999816894531,27.0
|
|
2013-09-02,102.62999725341797,102.62999725341797,102.62999725341797,102.62999725341797,0.0
|
|
2013-09-03,103.41000366210938,103.41000366210938,103.41000366210938,103.41000366210938,0.0
|
|
2013-09-04,101.2300033569336,103.02999877929688,101.2300033569336,103.01000213623047,175.0
|
|
2013-09-05,101.81999969482422,101.81999969482422,101.81999969482422,101.81999969482422,0.0
|
|
2013-09-06,100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0.0
|
|
2013-09-09,103.5,103.73999786376953,102.48999786376953,102.48999786376953,46.0
|
|
2013-09-10,105.51000213623047,105.51000213623047,102.3499984741211,102.3499984741211,288.0
|
|
2013-09-11,110.0,110.0,105.73999786376953,105.73999786376953,150.0
|
|
2013-09-12,111.12999725341797,111.12999725341797,110.7300033569336,110.7300033569336,50.0
|
|
2013-09-13,108.47000122070312,108.47000122070312,108.47000122070312,108.47000122070312,0.0
|
|
2013-09-16,108.37999725341797,108.37999725341797,108.37999725341797,108.37999725341797,12.0
|
|
2013-09-17,105.95999908447266,105.95999908447266,105.95999908447266,105.95999908447266,0.0
|
|
2013-09-18,107.33999633789062,107.33999633789062,107.33999633789062,107.33999633789062,0.0
|
|
2013-09-19,107.81999969482422,107.81999969482422,107.81999969482422,107.81999969482422,0.0
|
|
2013-09-20,108.72000122070312,108.72000122070312,108.72000122070312,108.72000122070312,0.0
|
|
2013-09-23,109.44999694824219,109.44999694824219,107.73999786376953,107.73999786376953,10.0
|
|
2013-09-24,113.55000305175781,113.55000305175781,110.16999816894531,110.16999816894531,100.0
|
|
2013-09-25,112.80999755859375,112.80999755859375,111.16000366210938,111.16000366210938,122.0
|
|
2013-09-26,112.44999694824219,112.44999694824219,111.23999786376953,111.23999786376953,35.0
|
|
2013-09-27,113.55000305175781,113.9000015258789,113.55000305175781,113.9000015258789,110.0
|
|
2013-09-30,112.58000183105469,112.72000122070312,112.58000183105469,112.72000122070312,65.0
|
|
2013-10-01,114.44000244140625,115.0,114.22000122070312,114.22000122070312,110.0
|
|
2013-10-02,116.87999725341797,116.87999725341797,116.87999725341797,116.87999725341797,34.0
|
|
2013-10-03,116.62000274658203,116.62000274658203,116.62000274658203,116.62000274658203,0.0
|
|
2013-10-04,114.38999938964844,114.38999938964844,114.38999938964844,114.38999938964844,0.0
|
|
2013-10-07,115.83999633789062,115.83999633789062,115.83999633789062,115.83999633789062,0.0
|
|
2013-10-08,108.75,115.88999938964844,108.75,115.88999938964844,45.0
|
|
2013-10-09,108.93000030517578,110.98999786376953,108.0,109.55999755859375,333.0
|
|
2013-10-10,112.18000030517578,112.18000030517578,108.33000183105469,108.33000183105469,190.0
|
|
2013-10-11,112.31999969482422,112.31999969482422,112.31999969482422,112.31999969482422,0.0
|
|
2013-10-14,113.02999877929688,113.02999877929688,112.8499984741211,112.8499984741211,100.0
|
|
2013-10-15,114.19000244140625,114.19000244140625,112.23999786376953,112.23999786376953,125.0
|
|
2013-10-16,111.69000244140625,111.83999633789062,111.69000244140625,111.83999633789062,126.0
|
|
2013-10-17,110.6500015258789,110.6500015258789,109.72000122070312,109.72000122070312,1000.0
|
|
2013-10-18,117.19999694824219,117.19999694824219,112.91000366210938,112.91000366210938,107.0
|
|
2013-10-21,118.36000061035156,122.80000305175781,118.36000061035156,122.02999877929688,412.0
|
|
2013-10-22,115.18000030517578,119.0,112.80000305175781,117.44000244140625,811.0
|
|
2013-10-23,115.70999908447266,115.70999908447266,113.86000061035156,113.86000061035156,10.0
|
|
2013-10-24,115.5,115.5,112.38999938964844,112.38999938964844,113.0
|
|
2013-10-25,119.36000061035156,119.36000061035156,117.19999694824219,117.19999694824219,361.0
|
|
2013-10-28,112.80000305175781,117.0,112.80000305175781,115.19000244140625,330.0
|
|
2013-10-29,113.9000015258789,114.69999694824219,111.76000213623047,111.76000213623047,232.0
|
|
2013-10-30,120.37999725341797,123.0,120.37999725341797,122.5,1180.0
|
|
2013-10-31,115.66999816894531,119.9800033569336,115.66999816894531,119.62999725341797,955.0
|
|
2013-11-01,118.9000015258789,119.48999786376953,118.16000366210938,118.16000366210938,310.0
|
|
2013-11-04,115.73999786376953,119.7699966430664,115.73999786376953,119.30999755859375,2663.0
|
|
2013-11-05,113.12000274658203,116.25,112.19999694824219,115.0199966430664,656.0
|
|
2013-11-06,112.38999938964844,114.83000183105469,112.38999938964844,113.45999908447266,382.0
|
|
2013-11-07,109.79000091552734,112.9000015258789,109.79000091552734,110.54000091552734,513.0
|
|
2013-11-08,110.0,110.94000244140625,109.69999694824219,109.69999694824219,90.0
|
|
2013-11-11,113.93000030517578,113.93000030517578,111.31999969482422,112.29000091552734,1229.0
|
|
2013-11-12,112.48999786376953,114.41999816894531,112.30000305175781,112.5999984741211,550.0
|
|
2013-11-13,112.25,112.25,111.43000030517578,111.43000030517578,20.0
|
|
2013-11-14,115.9000015258789,115.9000015258789,113.19000244140625,113.19000244140625,30.0
|
|
2013-11-15,117.63999938964844,117.63999938964844,117.63999938964844,117.63999938964844,0.0
|
|
2013-11-18,124.11000061035156,125.19999694824219,119.86000061035156,119.86000061035156,2344.0
|
|
2013-11-19,120.70999908447266,122.86000061035156,119.08000183105469,120.2300033569336,1072.0
|
|
2013-11-20,119.0,121.5999984741211,119.0,120.9000015258789,387.0
|
|
2013-11-21,118.55000305175781,118.55000305175781,118.0,118.19000244140625,100.0
|
|
2013-11-22,117.2300033569336,117.69000244140625,117.2300033569336,117.61000061035156,15.0
|
|
2013-11-25,117.38999938964844,117.4800033569336,117.12000274658203,117.12000274658203,88.0
|
|
2013-11-26,115.0,116.93000030517578,115.0,116.02999877929688,25.0
|
|
2013-11-27,120.08999633789062,120.45999908447266,120.0,120.19000244140625,497.0
|
|
2013-11-28,120.0199966430664,120.80000305175781,120.0199966430664,120.3499984741211,34.0
|
|
2013-11-29,122.9000015258789,122.9000015258789,120.31999969482422,120.31999969482422,1303.0
|
|
2013-12-02,124.01000213623047,124.01000213623047,122.12999725341797,122.12999725341797,125.0
|
|
2013-12-03,123.29000091552734,124.7699966430664,122.33999633789062,124.2699966430664,1969.0
|
|
2013-12-04,123.12999725341797,123.12999725341797,120.4000015258789,122.66000366210938,170.0
|
|
2013-12-05,123.11000061035156,123.11000061035156,123.11000061035156,123.11000061035156,0.0
|
|
2013-12-06,122.5,122.5,122.44999694824219,122.44999694824219,40.0
|
|
2013-12-09,124.58999633789062,125.55000305175781,123.05999755859375,123.05999755859375,390.0
|
|
2013-12-10,130.13999938964844,130.13999938964844,124.94999694824219,124.98999786376953,1120.0
|
|
2013-12-11,127.0199966430664,131.36000061035156,127.0199966430664,130.2899932861328,462.0
|
|
2013-12-12,124.69999694824219,125.33000183105469,124.69999694824219,125.33000183105469,800.0
|
|
2013-12-13,124.7699966430664,124.7699966430664,124.54000091552734,124.58999633789062,307.0
|
|
2013-12-16,126.0,126.0,123.63999938964844,123.63999938964844,290.0
|
|
2013-12-17,123.36000061035156,123.36000061035156,122.38999938964844,122.38999938964844,75.0
|
|
2013-12-18,120.5,122.69999694824219,120.5,121.91999816894531,111.0
|
|
2013-12-19,124.01000213623047,124.9000015258789,124.01000213623047,124.9000015258789,270.0
|
|
2013-12-20,124.55000305175781,125.27999877929688,124.4800033569336,124.4800033569336,240.0
|
|
2013-12-23,126.19999694824219,126.91999816894531,126.01000213623047,126.69999694824219,454.0
|
|
2013-12-27,124.81999969482422,124.81999969482422,120.0,121.0199966430664,1007.0
|
|
2013-12-30,125.69999694824219,126.0,125.69999694824219,126.0,6.0
|
|
2014-01-02,130.64999389648438,131.10000610351562,129.25999450683594,129.25999450683594,380.0
|
|
2014-01-03,131.4600067138672,131.7899932861328,130.88999938964844,130.88999938964844,350.0
|
|
2014-01-06,130.0,130.0,127.97000122070312,128.52000427246094,222.0
|
|
2014-01-07,130.89999389648438,130.89999389648438,129.24000549316406,129.24000549316406,35.0
|
|
2014-01-08,132.0,132.0,130.19000244140625,130.19000244140625,130.0
|
|
2014-01-09,130.35000610351562,133.72000122070312,130.35000610351562,133.25999450683594,220.0
|
|
2014-01-10,130.97000122070312,130.97000122070312,128.27000427246094,128.27000427246094,17.0
|
|
2014-01-13,125.5,131.77999877929688,125.5,131.02999877929688,481.0
|
|
2014-01-14,126.30000305175781,126.30000305175781,125.66999816894531,125.66999816894531,30.0
|
|
2014-01-15,125.5,127.37000274658203,125.5,126.72000122070312,178.0
|
|
2014-01-16,125.62000274658203,125.76000213623047,125.06999969482422,125.06999969482422,425.0
|
|
2014-01-17,125.83999633789062,127.05000305175781,125.83999633789062,126.86000061035156,205.0
|
|
2014-01-20,125.56999969482422,125.95999908447266,125.4000015258789,125.54000091552734,195.0
|
|
2014-01-21,126.22000122070312,126.22000122070312,126.22000122070312,126.22000122070312,0.0
|
|
2014-01-22,128.97000122070312,129.6300048828125,127.6500015258789,127.6500015258789,65.0
|
|
2014-01-23,119.66000366210938,128.4600067138672,119.66000366210938,128.4600067138672,167.0
|
|
2014-01-24,116.5999984741211,120.44999694824219,116.5999984741211,119.26000213623047,1182.0
|
|
2014-01-27,116.66000366210938,119.5,114.5,117.29000091552734,704.0
|
|
2014-01-28,117.87999725341797,117.87999725341797,114.58000183105469,114.58000183105469,26.0
|
|
2014-01-29,121.0999984741211,121.94999694824219,120.55999755859375,120.55999755859375,105.0
|
|
2014-01-30,118.05999755859375,118.80000305175781,116.04000091552734,116.04000091552734,58.0
|
|
2014-01-31,117.1500015258789,119.95999908447266,117.1500015258789,117.81999969482422,175.0
|
|
2014-02-03,109.94000244140625,116.86000061035156,109.83999633789062,115.38999938964844,890.0
|
|
2014-02-04,110.5,111.31999969482422,110.5,111.20999908447266,765.0
|
|
2014-02-05,111.4800033569336,115.94999694824219,111.31999969482422,115.19999694824219,624.0
|
|
2014-02-06,114.58999633789062,114.58999633789062,112.0,112.12999725341797,986.0
|
|
2014-02-07,119.0,119.0,113.94999694824219,113.94999694824219,310.0
|
|
2014-02-10,120.3499984741211,120.3499984741211,117.8499984741211,117.8499984741211,105.0
|
|
2014-02-11,120.80000305175781,120.80000305175781,120.19000244140625,120.19000244140625,50.0
|
|
2014-02-12,124.05000305175781,124.05000305175781,121.45999908447266,121.45999908447266,65.0
|
|
2014-02-13,123.69999694824219,123.69999694824219,121.33000183105469,121.33000183105469,258.0
|
|
2014-02-14,122.22000122070312,123.81999969482422,122.22000122070312,123.81999969482422,150.0
|
|
2014-02-17,123.0,123.0,122.72000122070312,122.72000122070312,140.0
|
|
2014-02-18,123.0,123.0,122.16999816894531,122.16999816894531,25.0
|
|
2014-02-19,125.80999755859375,125.80999755859375,125.75,125.75,121.0
|
|
2014-02-20,125.80000305175781,125.80000305175781,125.70999908447266,125.70999908447266,328.0
|
|
2014-02-21,126.62000274658203,126.62000274658203,126.62000274658203,126.62000274658203,0.0
|
|
2014-02-24,126.5199966430664,126.5199966430664,125.16000366210938,125.16000366210938,10.0
|
|
2014-02-25,126.5199966430664,126.5199966430664,126.5199966430664,126.5199966430664,0.0
|
|
2014-02-26,128.0,128.0,124.19000244140625,124.19000244140625,100.0
|
|
2014-02-27,130.13999938964844,136.64999389648438,125.75,136.10000610351562,1564.0
|
|
2014-02-28,122.66999816894531,130.1999969482422,122.66999816894531,130.1699981689453,526.0
|
|
2014-03-03,122.4800033569336,122.69999694824219,118.5,121.97000122070312,249.0
|
|
2014-03-04,123.6500015258789,125.16000366210938,123.6500015258789,124.22000122070312,300.0
|
|
2014-03-05,125.08999633789062,125.08999633789062,125.08999633789062,125.08999633789062,0.0
|
|
2014-03-06,131.55999755859375,134.1999969482422,126.8499984741211,126.8499984741211,173.0
|
|
2014-03-07,132.64999389648438,133.22999572753906,132.64999389648438,133.22999572753906,100.0
|
|
2014-03-10,128.83999633789062,130.44000244140625,128.83999633789062,130.44000244140625,56.0
|
|
2014-03-11,129.2100067138672,129.2100067138672,129.2100067138672,129.2100067138672,0.0
|
|
2014-03-12,124.0,124.55000305175781,124.0,124.55000305175781,120.0
|
|
2014-03-13,121.9800033569336,124.81999969482422,121.9800033569336,124.81999969482422,40.0
|
|
2014-03-14,115.62000274658203,119.61000061035156,115.62000274658203,119.61000061035156,1661.0
|
|
2014-03-17,117.19999694824219,117.19999694824219,114.83999633789062,114.83999633789062,153.0
|
|
2014-03-18,116.0199966430664,116.0199966430664,115.36000061035156,115.36000061035156,42.0
|
|
2014-03-19,115.05000305175781,117.36000061035156,115.05000305175781,117.36000061035156,10.0
|
|
2014-03-20,114.5999984741211,115.01000213623047,114.5999984741211,115.01000213623047,40.0
|
|
2014-03-21,115.91000366210938,115.91000366210938,114.62000274658203,114.62999725341797,142.0
|
|
2014-03-24,112.73999786376953,115.38999938964844,112.5999984741211,115.12000274658203,441.0
|
|
2014-03-25,113.94999694824219,114.23999786376953,113.01000213623047,113.33999633789062,1450.0
|
|
2014-03-26,112.94000244140625,112.94000244140625,112.94000244140625,112.94000244140625,0.0
|
|
2014-03-27,107.41000366210938,110.06999969482422,107.41000366210938,110.06999969482422,21.0
|
|
2014-03-28,109.95999908447266,111.98999786376953,109.6500015258789,109.6500015258789,1390.0
|
|
2014-03-31,110.63999938964844,111.93000030517578,109.7300033569336,109.8499984741211,85.0
|
|
2014-04-01,114.81999969482422,115.47000122070312,110.25,110.25,240.0
|
|
2014-04-02,116.72000122070312,116.72000122070312,115.0,115.12999725341797,575.0
|
|
2014-04-03,116.19000244140625,116.19000244140625,116.19000244140625,116.19000244140625,0.0
|
|
2014-04-04,110.0199966430664,115.0999984741211,109.94999694824219,114.69999694824219,254.0
|
|
2014-04-07,103.83000183105469,108.19999694824219,103.83000183105469,108.19999694824219,213.0
|
|
2014-04-08,110.04000091552734,110.04000091552734,103.30000305175781,104.25,487.0
|
|
2014-04-09,108.72000122070312,108.81999969482422,108.72000122070312,108.81999969482422,5.0
|
|
2014-04-10,107.97000122070312,114.04000091552734,107.97000122070312,113.44999694824219,762.0
|
|
2014-04-11,109.19000244140625,109.19000244140625,108.0,108.0,45.0
|
|
2014-04-14,106.8499984741211,107.75,106.4000015258789,107.75,305.0
|
|
2014-04-15,106.77999877929688,110.95999908447266,106.77999877929688,110.95999908447266,22.0
|
|
2014-04-16,114.26000213623047,114.37999725341797,113.44000244140625,113.44000244140625,69.0
|
|
2014-04-17,112.9000015258789,112.9000015258789,111.05000305175781,111.66000366210938,3245.0
|
|
2014-04-22,118.05000305175781,118.05000305175781,115.54000091552734,115.54000091552734,95.0
|
|
2014-04-23,115.54000091552734,117.69000244140625,115.54000091552734,117.69000244140625,4.0
|
|
2014-04-24,114.0,116.98999786376953,114.0,116.98999786376953,88.0
|
|
2014-04-25,115.66000366210938,122.0999984741211,115.66000366210938,120.30000305175781,400.0
|
|
2014-04-28,113.25,117.63999938964844,113.25,117.63999938964844,100.0
|
|
2014-04-29,108.75,108.75,108.75,108.75,0.0
|
|
2014-04-30,111.29000091552734,111.29000091552734,110.95999908447266,110.95999908447266,20.0
|
|
2014-05-02,114.63999938964844,114.63999938964844,114.12000274658203,114.12000274658203,5.0
|
|
2014-05-05,113.5,114.69000244140625,113.5,114.69000244140625,400.0
|
|
2014-05-06,114.63999938964844,114.63999938964844,114.63999938964844,114.63999938964844,0.0
|
|
2014-05-07,108.0,113.75,108.0,112.91999816894531,341.0
|
|
2014-05-08,108.22000122070312,108.22000122070312,108.22000122070312,108.22000122070312,0.0
|
|
2014-05-09,108.26000213623047,108.26000213623047,108.26000213623047,108.26000213623047,0.0
|
|
2014-05-12,111.51000213623047,111.51000213623047,110.79000091552734,110.79000091552734,30.0
|
|
2014-05-13,115.93000030517578,115.93000030517578,115.93000030517578,115.93000030517578,0.0
|
|
2014-05-14,113.58999633789062,113.58999633789062,113.58999633789062,113.58999633789062,0.0
|
|
2014-05-15,113.91999816894531,113.91999816894531,113.91999816894531,113.91999816894531,0.0
|
|
2014-05-16,112.86000061035156,112.86000061035156,112.86000061035156,112.86000061035156,0.0
|
|
2014-05-19,112.5199966430664,112.5199966430664,112.05999755859375,112.05999755859375,20.0
|
|
2014-05-20,114.55999755859375,114.55999755859375,114.55999755859375,114.55999755859375,20.0
|
|
2014-05-21,115.12000274658203,115.12000274658203,115.12000274658203,115.12000274658203,0.0
|
|
2014-05-22,120.19999694824219,120.5,119.87999725341797,119.87999725341797,610.0
|
|
2014-05-23,119.37000274658203,119.37000274658203,119.37000274658203,119.37000274658203,0.0
|
|
2014-05-26,122.83000183105469,123.0199966430664,122.68000030517578,122.68000030517578,240.0
|
|
2014-05-27,123.9000015258789,124.4800033569336,122.86000061035156,122.86000061035156,157.0
|
|
2014-05-28,124.05999755859375,124.05999755859375,124.05999755859375,124.05999755859375,0.0
|
|
2014-05-29,121.94999694824219,121.94999694824219,121.94999694824219,121.94999694824219,0.0
|
|
2014-05-30,122.63999938964844,122.66999816894531,122.63999938964844,122.66999816894531,45.0
|
|
2014-06-02,121.45999908447266,121.45999908447266,121.45999908447266,121.45999908447266,0.0
|
|
2014-06-03,120.43000030517578,122.12000274658203,120.43000030517578,122.12000274658203,18.0
|
|
2014-06-04,119.5,119.76000213623047,119.5,119.76000213623047,65.0
|
|
2014-06-05,119.5,119.5,119.5,119.5,0.0
|
|
2014-06-06,126.66999816894531,126.66999816894531,121.41000366210938,121.62000274658203,688.0
|
|
2014-06-09,125.81999969482422,125.81999969482422,125.79000091552734,125.79000091552734,100.0
|
|
2014-06-10,125.66000366210938,125.66000366210938,125.66000366210938,125.66000366210938,0.0
|
|
2014-06-11,128.5,129.6699981689453,128.5,129.4199981689453,79.0
|
|
2014-06-12,130.3300018310547,130.3300018310547,129.86000061035156,129.86000061035156,650.0
|
|
2014-06-13,129.0399932861328,129.5500030517578,129.0399932861328,129.5500030517578,20.0
|
|
2014-06-16,131.0500030517578,131.0500030517578,131.0500030517578,131.0500030517578,0.0
|
|
2014-06-17,129.8300018310547,129.8300018310547,129.8300018310547,129.8300018310547,0.0
|
|
2014-06-18,131.32000732421875,131.32000732421875,130.9499969482422,130.9499969482422,10.0
|
|
2014-06-19,129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0.0
|
|
2014-06-20,127.1500015258789,127.1500015258789,127.1500015258789,127.1500015258789,0.0
|
|
2014-06-23,128.0399932861328,128.0399932861328,128.0399932861328,128.0399932861328,0.0
|
|
2014-06-24,133.52000427246094,133.52000427246094,129.9499969482422,129.97000122070312,315.0
|
|
2014-06-25,135.1699981689453,135.1699981689453,132.4499969482422,133.47999572753906,208.0
|
|
2014-06-26,134.82000732421875,134.82000732421875,134.82000732421875,134.82000732421875,0.0
|
|
2014-06-27,135.5,135.5,134.16000366210938,134.16000366210938,210.0
|
|
2014-06-30,137.13999938964844,137.13999938964844,134.92999267578125,134.92999267578125,62.0
|
|
2014-07-01,137.10000610351562,137.10000610351562,136.22999572753906,136.22999572753906,30.0
|
|
2014-07-02,140.99000549316406,140.99000549316406,139.4600067138672,139.4600067138672,564.0
|
|
2014-07-03,138.50999450683594,138.50999450683594,138.50999450683594,138.50999450683594,72.0
|
|
2014-07-04,140.00999450683594,140.02999877929688,139.83999633789062,139.83999633789062,521.0
|
|
2014-07-07,138.22000122070312,140.72000122070312,138.22000122070312,140.72000122070312,75.0
|
|
2014-07-08,131.25,137.66000366210938,131.25,137.66000366210938,6.0
|
|
2014-07-09,133.6199951171875,133.6199951171875,133.6199951171875,133.6199951171875,0.0
|
|
2014-07-10,132.2899932861328,135.77999877929688,129.5,135.77999877929688,99.0
|
|
2014-07-11,135.4499969482422,135.4499969482422,135.1199951171875,135.1199951171875,60.0
|
|
2014-07-14,138.6699981689453,138.6699981689453,137.8000030517578,137.8000030517578,680.0
|
|
2014-07-15,138.5,138.5,138.07000732421875,138.07000732421875,40.0
|
|
2014-07-16,141.1199951171875,141.1199951171875,139.6999969482422,139.94000244140625,265.0
|
|
2014-07-17,138.60000610351562,140.32000732421875,138.60000610351562,139.39999389648438,626.0
|
|
2014-07-18,138.02000427246094,138.02000427246094,138.02000427246094,138.02000427246094,0.0
|
|
2014-07-21,141.0500030517578,141.97999572753906,140.5,140.5,20.0
|
|
2014-07-22,148.0,148.1999969482422,146.5,146.5,500.0
|
|
2014-07-23,147.91000366210938,148.1999969482422,146.39999389648438,146.39999389648438,835.0
|
|
2014-07-24,151.8300018310547,151.8300018310547,148.97999572753906,148.97999572753906,566.0
|
|
2014-07-25,169.0,169.0,160.75,161.0,1013.0
|
|
2014-07-28,166.8000030517578,170.42999267578125,166.8000030517578,167.6699981689453,315.0
|
|
2014-07-29,165.97999572753906,167.6999969482422,165.97999572753906,167.4600067138672,110.0
|
|
2014-07-30,164.11000061035156,164.85000610351562,163.92999267578125,163.92999267578125,59.0
|
|
2014-07-31,162.8300018310547,164.0500030517578,161.42999267578125,162.75999450683594,359.0
|
|
2014-08-01,156.33999633789062,161.8800048828125,156.33999633789062,160.92999267578125,340.0
|
|
2014-08-04,159.39999389648438,159.39999389648438,158.22999572753906,158.22999572753906,145.0
|
|
2014-08-05,161.82000732421875,164.13999938964844,161.35000610351562,161.35000610351562,165.0
|
|
2014-08-06,161.6999969482422,161.6999969482422,161.6999969482422,161.6999969482422,165.0
|
|
2014-08-07,160.47999572753906,162.1999969482422,160.4499969482422,160.4499969482422,225.0
|
|
2014-08-08,157.72000122070312,157.72000122070312,157.63999938964844,157.63999938964844,15.0
|
|
2014-08-11,161.80999755859375,161.80999755859375,159.86000061035156,159.86000061035156,190.0
|
|
2014-08-12,161.22999572753906,164.1999969482422,161.22999572753906,162.58999633789062,144.0
|
|
2014-08-13,162.25,162.25,162.08999633789062,162.08999633789062,20.0
|
|
2014-08-14,164.60000610351562,164.60000610351562,162.97999572753906,162.97999572753906,76.0
|
|
2014-08-15,165.5,165.5,163.8699951171875,163.8699951171875,190.0
|
|
2014-08-18,163.5,164.97999572753906,163.35000610351562,163.35000610351562,52.0
|
|
2014-08-19,164.38999938964844,166.75,163.82000732421875,163.82000732421875,126.0
|
|
2014-08-20,164.9600067138672,164.9600067138672,163.25,163.25,30.0
|
|
2014-08-21,164.77000427246094,164.77000427246094,164.52000427246094,164.52000427246094,100.0
|
|
2014-08-22,162.0,164.27000427246094,161.8000030517578,162.77999877929688,863.0
|
|
2014-08-25,163.74000549316406,163.74000549316406,162.5500030517578,163.1199951171875,182.0
|
|
2014-08-26,163.8000030517578,163.8000030517578,163.8000030517578,163.8000030517578,182.0
|
|
2014-08-27,163.72000122070312,163.72000122070312,163.72000122070312,163.72000122070312,182.0
|
|
2014-08-28,160.7100067138672,162.97000122070312,160.7100067138672,162.3699951171875,31.0
|
|
2014-08-29,162.13999938964844,162.13999938964844,162.13999938964844,162.13999938964844,31.0
|
|
2014-09-01,162.72000122070312,162.86000061035156,162.72000122070312,162.86000061035156,323.0
|
|
2014-09-02,170.0,170.0,163.32000732421875,163.32000732421875,210.0
|
|
2014-09-03,172.1699981689453,175.5,170.77000427246094,170.77000427246094,285.0
|
|
2014-09-04,176.6999969482422,176.6999969482422,172.38999938964844,172.38999938964844,160.0
|
|
2014-09-05,173.7899932861328,173.82000732421875,173.02000427246094,173.02000427246094,700.0
|
|
2014-09-08,174.7899932861328,176.4499969482422,173.7100067138672,175.6699981689453,1065.0
|
|
2014-09-09,172.9600067138672,176.6999969482422,172.9600067138672,173.89999389648438,428.0
|
|
2014-09-10,168.9499969482422,171.2100067138672,168.9499969482422,170.32000732421875,211.0
|
|
2014-09-11,169.61000061035156,171.57000732421875,169.61000061035156,170.1300048828125,80.0
|
|
2014-09-12,168.0,169.61000061035156,167.8000030517578,169.61000061035156,13.0
|
|
2014-09-15,163.02999877929688,166.75,163.02999877929688,166.5399932861328,126.0
|
|
2014-09-16,165.02000427246094,165.02000427246094,161.39999389648438,163.10000610351562,300.0
|
|
2014-09-17,167.14999389648438,167.14999389648438,165.67999267578125,165.67999267578125,17.0
|
|
2014-09-18,171.17999267578125,171.17999267578125,169.6300048828125,169.6300048828125,30.0
|
|
2014-09-19,177.5,177.5,176.3300018310547,177.10000610351562,30.0
|
|
2014-09-22,167.4199981689453,175.42999267578125,167.4199981689453,172.13999938964844,218.0
|
|
2014-09-23,166.97000122070312,168.75999450683594,166.02000427246094,166.02000427246094,343.0
|
|
2014-09-24,174.4499969482422,174.4499969482422,166.94000244140625,166.94000244140625,71.0
|
|
2014-09-25,173.00999450683594,174.97999572753906,173.00999450683594,173.02000427246094,57.0
|
|
2014-09-26,172.5,172.5,170.60000610351562,170.6199951171875,125.0
|
|
2014-09-29,173.7100067138672,173.7100067138672,171.72000122070312,172.0,10.0
|
|
2014-09-30,173.38999938964844,173.38999938964844,172.74000549316406,173.1699981689453,5.0
|
|
2014-10-01,169.2779998779297,173.0,169.2779998779297,172.07699584960938,100.0
|
|
2014-10-02,168.5290069580078,168.6999969482422,164.3509979248047,167.22000122070312,121.0
|
|
2014-10-03,168.5290069580078,168.5290069580078,168.5290069580078,168.5290069580078,0.0
|
|
2014-10-06,172.5500030517578,173.78399658203125,172.20700073242188,173.0,14.0
|
|
2014-10-07,174.61300659179688,174.61300659179688,171.3000030517578,171.3000030517578,18.0
|
|
2014-10-08,167.89999389648438,170.2760009765625,167.89999389648438,170.26400756835938,40.0
|
|
2014-10-09,170.51199340820312,171.27999877929688,169.156005859375,169.156005859375,150.0
|
|
2014-10-10,162.8699951171875,168.4499969482422,161.35000610351562,166.8040008544922,503.0
|
|
2014-10-13,161.10800170898438,162.51100158691406,158.0,158.5,262.0
|
|
2014-10-14,156.1999969482422,157.34500122070312,155.39999389648438,156.99200439453125,30.0
|
|
2014-10-15,158.0500030517578,158.0500030517578,153.0500030517578,157.66299438476562,136.0
|
|
2014-10-16,166.0500030517578,166.41299438476562,157.60000610351562,159.2969970703125,165.0
|
|
2014-10-17,168.58599853515625,168.906005859375,163.95199584960938,163.95199584960938,198.0
|
|
2014-10-20,167.40699768066406,167.83999633789062,166.44500732421875,166.44500732421875,33.0
|
|
2014-10-21,174.00999450683594,174.00999450683594,168.13099670410156,168.13099670410156,0.0
|
|
2014-10-22,173.02000427246094,176.38999938964844,173.02000427246094,174.5330047607422,208.0
|
|
2014-10-23,175.0679931640625,175.0679931640625,173.03799438476562,173.03799438476562,145.0
|
|
2014-10-24,169.89700317382812,169.89700317382812,169.89700317382812,169.89700317382812,0.0
|
|
2014-10-27,173.0709991455078,175.0,173.0709991455078,174.7760009765625,48.0
|
|
2014-10-28,178.19400024414062,178.19400024414062,173.01800537109375,173.01800537109375,0.0
|
|
2014-10-29,178.9499969482422,180.4250030517578,173.1699981689453,178.18800354003906,183.0
|
|
2014-10-30,188.52000427246094,188.52000427246094,176.0,176.22000122070312,284.0
|
|
2014-10-31,191.88900756835938,193.24200439453125,189.02000427246094,189.02000427246094,307.0
|
|
2014-11-03,189.02000427246094,192.4499969482422,188.3260040283203,190.177001953125,165.0
|
|
2014-11-04,191.64999389648438,192.16299438476562,187.0679931640625,187.0679931640625,150.0
|
|
2014-11-05,190.0800018310547,195.83200073242188,190.0800018310547,193.1060028076172,553.0
|
|
2014-11-06,189.64700317382812,191.16299438476562,187.85299682617188,188.86399841308594,205.0
|
|
2014-11-07,190.3699951171875,192.3300018310547,190.3699951171875,191.1320037841797,217.0
|
|
2014-11-10,195.11000061035156,195.6699981689453,189.1510009765625,189.1510009765625,122.0
|
|
2014-11-11,200.64999389648438,200.64999389648438,196.8300018310547,198.24600219726562,345.0
|
|
2014-11-12,198.33299255371094,200.42999267578125,198.33299255371094,199.6199951171875,521.0
|
|
2014-11-13,199.93699645996094,201.75,199.93699645996094,200.2449951171875,130.0
|
|
2014-11-14,199.0260009765625,199.55499267578125,195.2270050048828,195.2270050048828,50.0
|
|
2014-11-17,194.42300415039062,199.77999877929688,194.42300415039062,199.77999877929688,346.0
|
|
2014-11-18,192.1199951171875,196.16000366210938,192.1199951171875,195.1269989013672,62.0
|
|
2014-11-19,192.08999633789062,193.89999389648438,191.0,192.82200622558594,467.0
|
|
2014-11-20,190.75,191.79800415039062,188.5,191.14999389648438,261.0
|
|
2014-11-21,197.58200073242188,197.58200073242188,189.90899658203125,189.90899658203125,183.0
|
|
2014-11-24,193.822998046875,199.25,193.822998046875,198.60000610351562,195.0
|
|
2014-11-25,194.65499877929688,197.72999572753906,194.65499877929688,195.2790069580078,126.0
|
|
2014-11-26,195.1300048828125,198.27200317382812,195.1300048828125,195.6439971923828,120.0
|
|
2014-11-27,197.88900756835938,198.52499389648438,196.01199340820312,196.01199340820312,123.0
|
|
2014-11-28,195.697998046875,198.9499969482422,195.697998046875,198.02000427246094,60.0
|
|
2014-12-01,188.75999450683594,196.6699981689453,188.30999755859375,195.99200439453125,54.0
|
|
2014-12-02,189.17799377441406,191.51100158691406,189.17799377441406,190.10000610351562,314.0
|
|
2014-12-03,188.0500030517578,191.4199981689453,187.81100463867188,189.57000732421875,20.0
|
|
2014-12-04,185.25900268554688,188.4029998779297,185.25900268554688,187.57000732421875,411.0
|
|
2014-12-05,188.9199981689453,189.1199951171875,185.94900512695312,185.94900512695312,200.0
|
|
2014-12-08,183.61000061035156,188.83799743652344,180.66000366210938,188.83799743652344,0.0
|
|
2014-12-09,185.4499969482422,186.60000610351562,179.01600646972656,183.70399475097656,1319.0
|
|
2014-12-10,182.80099487304688,186.2949981689453,182.3979949951172,184.81399536132812,116.0
|
|
2014-12-11,187.18699645996094,187.25,180.39999389648438,181.77999877929688,284.0
|
|
2014-12-12,184.2010040283203,185.79400634765625,182.39100646972656,183.20199584960938,195.0
|
|
2014-12-15,181.47999572753906,186.5,180.8699951171875,183.56700134277344,5.0
|
|
2014-12-16,179.3000030517578,181.1179962158203,175.85000610351562,181.1179962158203,66.0
|
|
2014-12-17,180.44000244140625,180.44000244140625,175.1999969482422,176.11000061035156,5.0
|
|
2014-12-18,188.19000244140625,188.88400268554688,180.59300231933594,180.59300231933594,36.0
|
|
2014-12-19,191.24400329589844,191.24400329589844,188.73199462890625,189.9499969482422,178.0
|
|
2014-12-22,192.3070068359375,192.3070068359375,190.5449981689453,190.5449981689453,305.0
|
|
2014-12-23,191.94000244140625,194.156005859375,191.19700622558594,191.95599365234375,31.0
|
|
2014-12-29,189.13999938964844,193.74000549316406,189.13999938964844,191.8000030517578,2218.0
|
|
2014-12-30,189.5,190.0,189.10000610351562,190.0,1200.0
|
|
2015-01-02,190.0500030517578,190.48599243164062,189.48300170898438,190.48599243164062,53.0
|
|
2015-01-05,183.55999755859375,187.8000030517578,183.55999755859375,185.3419952392578,27.0
|
|
2015-01-06,183.56199645996094,186.57000732421875,181.5800018310547,181.5800018310547,0.0
|
|
2015-01-07,189.50599670410156,189.50599670410156,185.52000427246094,185.52000427246094,11.0
|
|
2015-01-08,196.3470001220703,196.3470001220703,190.7209930419922,190.7209930419922,10.0
|
|
2015-01-09,193.6999969482422,196.0279998779297,192.64199829101562,193.177001953125,160.0
|
|
2015-01-12,186.58999633789062,190.29600524902344,186.58999633789062,190.29600524902344,0.0
|
|
2015-01-13,186.3300018310547,189.85499572753906,186.3300018310547,186.57000732421875,112.0
|
|
2015-01-14,184.08999633789062,186.0,181.98699951171875,186.0,140.0
|
|
2015-01-15,186.83999633789062,186.85000610351562,184.14999389648438,185.63699340820312,133.0
|
|
2015-01-16,190.35000610351562,190.35000610351562,183.75900268554688,183.75900268554688,245.0
|
|
2015-01-19,188.85800170898438,189.3699951171875,188.85800170898438,189.3419952392578,145.0
|
|
2015-01-20,191.0,191.0,189.16700744628906,190.3939971923828,50.0
|
|
2015-01-21,196.80299377441406,196.80299377441406,189.88099670410156,189.88099670410156,0.0
|
|
2015-01-22,201.52000427246094,201.52000427246094,196.7550048828125,196.7550048828125,446.0
|
|
2015-01-23,205.93600463867188,205.93600463867188,203.1999969482422,203.75,250.0
|
|
2015-01-26,203.24000549316406,208.6999969482422,203.24000549316406,206.98699951171875,290.0
|
|
2015-01-27,200.21600341796875,203.08599853515625,196.4459991455078,203.08599853515625,93.0
|
|
2015-01-28,194.57000732421875,202.6529998779297,194.5399932861328,202.6529998779297,54.0
|
|
2015-01-29,192.88400268554688,196.14999389648438,188.95700073242188,193.9429931640625,97.0
|
|
2015-01-30,193.00999450683594,194.55999755859375,192.5,194.55999755859375,20.0
|
|
2015-02-02,188.75,193.677001953125,188.75,193.677001953125,15.0
|
|
2015-02-03,188.0,191.72300720214844,188.0,190.9739990234375,50.0
|
|
2015-02-04,191.14999389648438,191.14999389648438,188.37399291992188,188.37399291992188,140.0
|
|
2015-02-05,189.9709930419922,190.76400756835938,189.59100341796875,189.59100341796875,40.0
|
|
2015-02-06,188.82000732421875,190.0,188.0,188.23399353027344,300.0
|
|
2015-02-09,187.90199279785156,188.5279998779297,185.91400146484375,185.91400146484375,100.0
|
|
2015-02-10,193.47999572753906,193.47999572753906,189.89500427246094,189.89500427246094,0.0
|
|
2015-02-11,190.41000366210938,195.64500427246094,189.61099243164062,193.0659942626953,453.0
|
|
2015-02-12,179.9499969482422,181.94000244140625,170.14999389648438,171.04100036621094,1651.0
|
|
2015-02-13,185.02999877929688,188.96600341796875,179.06700134277344,180.44000244140625,530.0
|
|
2015-02-16,186.82000732421875,186.82000732421875,185.64999389648438,186.3000030517578,33.0
|
|
2015-02-17,181.53399658203125,185.73399353027344,181.53399658203125,185.73399353027344,30.0
|
|
2015-02-18,182.5,184.25,182.5,182.6020050048828,200.0
|
|
2015-02-19,182.17999267578125,182.17999267578125,180.22500610351562,181.0229949951172,75.0
|
|
2015-02-20,183.4600067138672,183.46099853515625,181.84500122070312,181.84500122070312,0.0
|
|
2015-02-23,181.64999389648438,185.14999389648438,181.64999389648438,183.52699279785156,189.0
|
|
2015-02-24,182.92999267578125,183.3489990234375,181.3699951171875,181.3699951171875,150.0
|
|
2015-02-25,179.8000030517578,184.25799560546875,179.8000030517578,182.5489959716797,44.0
|
|
2015-02-26,183.5,183.5,179.07000732421875,179.07000732421875,305.0
|
|
2015-02-27,181.4429931640625,184.93499755859375,181.4429931640625,183.0570068359375,255.0
|
|
2015-03-02,182.44000244140625,182.44000244140625,181.1649932861328,181.81700134277344,216.0
|
|
2015-03-03,183.1009979248047,184.78900146484375,182.13699340820312,182.13699340820312,40.0
|
|
2015-03-04,187.7899932861328,187.7899932861328,183.85800170898438,183.85800170898438,0.0
|
|
2015-03-05,193.6999969482422,193.6999969482422,187.49200439453125,187.49200439453125,10.0
|
|
2015-03-06,196.7989959716797,198.66600036621094,193.5030059814453,193.5030059814453,300.0
|
|
2015-03-09,193.9199981689453,196.79299926757812,193.32699584960938,196.79299926757812,300.0
|
|
2015-03-10,197.2779998779297,197.93699645996094,193.63099670410156,196.02200317382812,0.0
|
|
2015-03-11,193.69000244140625,198.60000610351562,193.69000244140625,197.43800354003906,140.0
|
|
2015-03-12,192.4810028076172,194.55999755859375,192.4810028076172,194.55999755859375,0.0
|
|
2015-03-13,194.55999755859375,194.55999755859375,191.5989990234375,192.0,6.0
|
|
2015-03-16,193.69000244140625,194.5489959716797,192.0019989013672,194.5489959716797,0.0
|
|
2015-03-17,192.1199951171875,193.0260009765625,192.0,193.0260009765625,5.0
|
|
2015-03-18,194.85000610351562,195.30099487304688,190.35000610351562,191.4720001220703,5.0
|
|
2015-03-19,199.72900390625,199.93800354003906,195.81300354003906,195.81300354003906,156.0
|
|
2015-03-20,198.02000427246094,201.9499969482422,197.90499877929688,200.2779998779297,35.0
|
|
2015-03-23,197.88099670410156,197.88099670410156,193.80999755859375,195.06399536132812,0.0
|
|
2015-03-24,196.05999755859375,198.8000030517578,196.05999755859375,198.2209930419922,195.0
|
|
2015-03-25,187.85800170898438,195.52200317382812,187.5449981689453,195.52200317382812,110.0
|
|
2015-03-26,188.52999877929688,188.927001953125,185.7530059814453,187.69900512695312,48.0
|
|
2015-03-27,188.93299865722656,188.95599365234375,187.43499755859375,188.95599365234375,0.0
|
|
2015-03-30,193.35000610351562,193.35000610351562,191.0279998779297,191.0279998779297,131.0
|
|
2015-03-31,196.31900024414062,196.31900024414062,194.2519989013672,194.49400329589844,7.0
|
|
2015-04-01,195.25,195.68099975585938,191.77699279785156,191.77699279785156,141.0
|
|
2015-04-02,192.24200439453125,195.11099243164062,192.24200439453125,195.11099243164062,0.0
|
|
2015-04-07,188.57000732421875,188.57000732421875,186.0,187.0,294.0
|
|
2015-04-08,198.11000061035156,198.11000061035156,187.41600036621094,187.41600036621094,50.0
|
|
2015-04-09,203.8699951171875,204.66799926757812,197.56300354003906,197.56300354003906,50.0
|
|
2015-04-10,202.88999938964844,206.77000427246094,202.6999969482422,204.2830047607422,80.0
|
|
2015-04-13,205.4149932861328,205.8719940185547,202.25,202.2689971923828,149.0
|
|
2015-04-14,200.5399932861328,204.31500244140625,199.39999389648438,204.08799743652344,50.0
|
|
2015-04-15,198.67300415039062,202.89999389648438,198.67300415039062,200.50799560546875,33.0
|
|
2015-04-16,194.2449951171875,197.8209991455078,194.2449951171875,197.3990020751953,20.0
|
|
2015-04-17,191.3000030517578,191.91900634765625,187.8040008544922,191.76600646972656,376.0
|
|
2015-04-20,197.10000610351562,197.10000610351562,193.04800415039062,193.04800415039062,80.0
|
|
2015-04-21,198.36000061035156,199.7270050048828,197.83099365234375,197.83099365234375,40.0
|
|
2015-04-22,198.7100067138672,199.43299865722656,197.9739990234375,197.9739990234375,0.0
|
|
2015-04-23,196.10899353027344,199.14999389648438,196.10899353027344,198.302001953125,0.0
|
|
2015-04-24,199.5970001220703,199.5970001220703,196.99099731445312,196.99099731445312,0.0
|
|
2015-04-27,204.13400268554688,205.2740020751953,199.17599487304688,199.22500610351562,266.0
|
|
2015-04-28,200.02699279785156,203.2760009765625,198.13400268554688,202.51600646972656,21.0
|
|
2015-04-29,195.0679931640625,199.18499755859375,195.0679931640625,199.18499755859375,0.0
|
|
2015-04-30,177.9199981689453,191.1999969482422,177.7899932861328,191.1999969482422,243.0
|
|
2015-05-04,183.0500030517578,183.0500030517578,181.0,181.0,210.0
|
|
2015-05-05,173.53500366210938,182.68899536132812,173.53500366210938,182.68899536132812,109.0
|
|
2015-05-06,167.0,174.0,167.0,173.38400268554688,1078.0
|
|
2015-05-07,169.96099853515625,170.53799438476562,164.5500030517578,166.9499969482422,51.0
|
|
2015-05-08,171.8800048828125,173.4510040283203,171.27099609375,172.86199951171875,55.0
|
|
2015-05-11,174.4550018310547,174.4550018310547,173.22900390625,173.22900390625,100.0
|
|
2015-05-12,168.83099365234375,170.4550018310547,167.8179931640625,170.4550018310547,184.0
|
|
2015-05-13,167.13499450683594,169.41299438476562,167.13499450683594,169.41299438476562,0.0
|
|
2015-05-14,167.88299560546875,167.88299560546875,165.15499877929688,166.00100708007812,0.0
|
|
2015-05-15,168.0399932861328,168.8300018310547,165.7169952392578,166.94500732421875,10.0
|
|
2015-05-18,168.6699981689453,169.38900756835938,167.19400024414062,168.2899932861328,25.0
|
|
2015-05-19,173.02999877929688,173.9499969482422,169.0019989013672,169.0019989013672,30.0
|
|
2015-05-20,176.44000244140625,176.44000244140625,173.16099548339844,173.68800354003906,50.0
|
|
2015-05-21,178.64599609375,178.64599609375,174.3090057373047,175.33299255371094,0.0
|
|
2015-05-22,185.60000610351562,185.60000610351562,178.7729949951172,179.19700622558594,237.0
|
|
2015-05-25,183.7899932861328,183.7899932861328,183.7899932861328,183.7899932861328,0.0
|
|
2015-05-26,183.69000244140625,187.75,182.98899841308594,187.0,417.0
|
|
2015-05-27,184.52999877929688,184.52999877929688,183.03399658203125,183.31700134277344,30.0
|
|
2015-05-28,181.41400146484375,183.7209930419922,180.6490020751953,183.7209930419922,0.0
|
|
2015-05-29,180.31199645996094,182.60299682617188,180.31199645996094,182.60299682617188,0.0
|
|
2015-06-01,184.27999877929688,184.5070037841797,180.5989990234375,180.5989990234375,0.0
|
|
2015-06-02,181.25599670410156,184.0030059814453,179.5260009765625,184.0030059814453,0.0
|
|
2015-06-03,181.3699951171875,182.66600036621094,179.5709991455078,181.4250030517578,20.0
|
|
2015-06-04,179.8470001220703,180.2969970703125,178.0500030517578,180.20700073242188,0.0
|
|
2015-06-05,185.27000427246094,187.74099731445312,181.60000610351562,181.73699951171875,199.0
|
|
2015-06-08,179.7100067138672,184.74600219726562,179.7100067138672,184.74600219726562,0.0
|
|
2015-06-09,179.43699645996094,179.91099548339844,178.98500061035156,178.98500061035156,0.0
|
|
2015-06-10,180.74000549316406,182.17100524902344,178.3000030517578,179.19900512695312,225.0
|
|
2015-06-11,183.68099975585938,183.68099975585938,180.63400268554688,180.63400268554688,0.0
|
|
2015-06-12,183.67999267578125,185.7050018310547,183.17599487304688,183.17599487304688,0.0
|
|
2015-06-15,181.57699584960938,184.54299926757812,180.11399841308594,184.54299926757812,0.0
|
|
2015-06-16,182.02000427246094,182.49899291992188,180.54100036621094,181.62600708007812,50.0
|
|
2015-06-17,184.72000122070312,187.11900329589844,182.0469970703125,182.0469970703125,126.0
|
|
2015-06-18,184.8800048828125,184.8800048828125,182.78500366210938,183.343994140625,0.0
|
|
2015-06-19,184.7969970703125,186.91000366210938,184.7969970703125,185.48500061035156,95.0
|
|
2015-06-22,184.8820037841797,187.51300048828125,184.31500244140625,185.64100646972656,0.0
|
|
2015-06-23,187.01699829101562,188.10499572753906,185.85899353027344,185.85899353027344,0.0
|
|
2015-06-24,187.07000732421875,189.0760040283203,187.07000732421875,188.77699279785156,0.0
|
|
2015-06-25,185.3179931640625,188.177001953125,185.3179931640625,187.6739959716797,0.0
|
|
2015-06-26,181.83999633789062,184.97300720214844,181.83999633789062,184.97300720214844,0.0
|
|
2015-06-29,177.39999389648438,181.1199951171875,177.39999389648438,180.5,60.0
|
|
2015-06-30,180.35400390625,181.48300170898438,179.32400512695312,179.32400512695312,50.0
|
|
2015-07-01,178.61000061035156,179.68699645996094,178.61000061035156,179.37600708007812,5.0
|
|
2015-07-02,176.16000366210938,179.36599731445312,176.16000366210938,179.36599731445312,12.0
|
|
2015-07-03,176.85000610351562,178.0800018310547,176.7899932861328,177.39700317382812,16.0
|
|
2015-07-06,170.16000366210938,175.5399932861328,170.16000366210938,175.5399932861328,0.0
|
|
2015-07-07,171.13999938964844,171.70700073242188,166.00799560546875,171.7030029296875,167.0
|
|
2015-07-08,167.89999389648438,168.5659942626953,162.0,168.07400512695312,279.0
|
|
2015-07-09,170.9499969482422,172.0,166.5,166.5,60.0
|
|
2015-07-10,168.72000122070312,171.5,168.28799438476562,168.80599975585938,57.0
|
|
2015-07-13,175.02999877929688,175.02999877929688,167.85400390625,167.85400390625,114.0
|
|
2015-07-14,175.0679931640625,175.0679931640625,173.6790008544922,174.8820037841797,0.0
|
|
2015-07-15,169.52999877929688,174.0500030517578,169.52999877929688,173.0500030517578,210.0
|
|
2015-07-16,173.73300170898438,173.73300170898438,171.44200134277344,171.44200134277344,69.0
|
|
2015-07-17,183.21099853515625,183.21099853515625,177.25,177.25,474.0
|
|
2015-07-20,184.3459930419922,185.0,181.5659942626953,182.3800048828125,65.0
|
|
2015-07-21,183.91600036621094,184.71099853515625,182.9669952392578,183.37899780273438,15.0
|
|
2015-07-22,188.46200561523438,189.3179931640625,182.3990020751953,182.3990020751953,19.0
|
|
2015-07-23,190.01300048828125,190.01300048828125,188.01699829101562,188.01699829101562,1223.0
|
|
2015-07-24,187.52000427246094,191.6999969482422,187.52000427246094,189.42100524902344,3.0
|
|
2015-07-27,176.2239990234375,186.49099731445312,176.2239990234375,186.49099731445312,188.0
|
|
2015-07-28,147.97000122070312,168.0,147.97000122070312,167.0,558.0
|
|
2015-07-29,152.94000244140625,153.32000732421875,151.3070068359375,151.3070068359375,518.0
|
|
2015-07-30,159.8179931640625,159.8179931640625,155.5,155.5,410.0
|
|
2015-07-31,157.02999877929688,158.9739990234375,156.1219940185547,158.9739990234375,60.0
|
|
2015-08-03,151.6529998779297,156.70599365234375,151.6529998779297,156.21400451660156,586.0
|
|
2015-08-04,155.35000610351562,155.35000610351562,153.23599243164062,153.72300720214844,70.0
|
|
2015-08-05,158.27000427246094,159.4600067138672,155.9949951171875,155.9949951171875,160.0
|
|
2015-08-06,159.5500030517578,159.75599670410156,157.53599548339844,157.53599548339844,7.0
|
|
2015-08-07,158.58099365234375,161.9320068359375,158.58099365234375,159.60000610351562,0.0
|
|
2015-08-10,160.9199981689453,161.96299743652344,159.6959991455078,160.60000610351562,370.0
|
|
2015-08-11,153.30499267578125,161.0,153.30499267578125,160.5,135.0
|
|
2015-08-12,144.63999938964844,150.0469970703125,139.96800231933594,150.0469970703125,548.0
|
|
2015-08-13,145.44000244140625,146.22000122070312,144.47999572753906,144.5,50.0
|
|
2015-08-14,147.20899963378906,147.20899963378906,143.8509979248047,143.8509979248047,10.0
|
|
2015-08-17,150.552001953125,150.552001953125,146.6300048828125,147.53799438476562,0.0
|
|
2015-08-18,151.16000366210938,151.8939971923828,148.8679962158203,150.96299743652344,0.0
|
|
2015-08-19,145.79299926757812,149.5500030517578,145.79299926757812,148.9239959716797,100.0
|
|
2015-08-20,140.6009979248047,145.69000244140625,140.4929962158203,145.69000244140625,15.0
|
|
2015-08-21,134.5500030517578,137.62600708007812,134.5500030517578,137.62600708007812,1043.0
|
|
2015-08-24,121.5999984741211,126.15899658203125,110.0,123.61399841308594,616.0
|
|
2015-08-25,119.9000015258789,131.0399932861328,119.9000015258789,122.37000274658203,240.0
|
|
2015-08-26,120.38500213623047,122.98799896240234,119.2760009765625,120.53800201416016,181.0
|
|
2015-08-27,135.0,135.0,124.6520004272461,124.6520004272461,155.0
|
|
2015-08-28,135.72000122070312,136.9499969482422,132.6999969482422,134.43699645996094,126.0
|
|
2015-08-31,130.80999755859375,135.0,130.80999755859375,134.26300048828125,30.0
|
|
2015-09-01,126.41000366210938,128.57400512695312,125.72699737548828,126.44000244140625,45.0
|
|
2015-09-02,130.27000427246094,130.27000427246094,127.9010009765625,128.54400634765625,0.0
|
|
2015-09-03,133.6999969482422,134.0,131.218994140625,131.6699981689453,0.0
|
|
2015-09-04,129.92999267578125,133.0,129.92999267578125,132.29600524902344,0.0
|
|
2015-09-07,131.95799255371094,131.98699951171875,131.95799255371094,131.98699951171875,0.0
|
|
2015-09-08,132.85899353027344,135.99200439453125,130.906005859375,130.906005859375,45.0
|
|
2015-09-09,134.7689971923828,135.6510009765625,133.83299255371094,133.83299255371094,39.0
|
|
2015-09-10,130.09300231933594,133.9739990234375,130.09300231933594,133.9739990234375,10.0
|
|
2015-09-11,125.98999786376953,129.97999572753906,125.8499984741211,129.61900329589844,60.0
|
|
2015-09-14,124.47599792480469,126.4739990234375,124.47599792480469,126.4739990234375,0.0
|
|
2015-09-15,125.06300354003906,125.06300354003906,122.7969970703125,124.30699920654297,7.0
|
|
2015-09-16,131.50999450683594,131.66600036621094,124.6510009765625,124.6510009765625,0.0
|
|
2015-09-17,129.4199981689453,132.89999389648438,129.4199981689453,132.60699462890625,100.0
|
|
2015-09-18,126.25,129.08299255371094,126.09100341796875,128.2689971923828,145.0
|
|
2015-09-21,127.26300048828125,127.26300048828125,125.4020004272461,125.4020004272461,0.0
|
|
2015-09-22,122.0199966430664,125.75800323486328,122.0199966430664,125.75800323486328,30.0
|
|
2015-09-23,120.05000305175781,122.74400329589844,120.05000305175781,121.15399932861328,150.0
|
|
2015-09-24,116.87699890136719,117.6969985961914,116.5999984741211,117.66799926757812,0.0
|
|
2015-09-25,119.31999969482422,121.90399932861328,118.90299987792969,118.90299987792969,205.0
|
|
2015-09-28,119.30000305175781,119.54299926757812,118.73300170898438,119.54299926757812,5.0
|
|
2015-09-29,117.48899841308594,118.37699890136719,117.08699798583984,117.08699798583984,0.0
|
|
2015-09-30,122.91999816894531,123.87300109863281,122.21600341796875,122.21600341796875,0.0
|
|
2015-10-01,123.38700103759766,124.0790023803711,123.3010025024414,124.0790023803711,40.0
|
|
2015-10-02,127.4280014038086,127.4280014038086,120.83399963378906,122.85600280761719,30.0
|
|
2015-10-05,133.41000366210938,133.41000366210938,131.0,133.10000610351562,46.0
|
|
2015-10-06,132.22999572753906,133.9199981689453,131.47300720214844,132.4810028076172,0.0
|
|
2015-10-07,129.26800537109375,132.72500610351562,128.39500427246094,132.72500610351562,0.0
|
|
2015-10-08,124.87899780273438,127.5479965209961,124.87899780273438,127.5479965209961,0.0
|
|
2015-10-09,126.27999877929688,126.41000366210938,124.68399810791016,125.51699829101562,20.0
|
|
2015-10-12,126.31999969482422,127.54900360107422,125.27999877929688,126.77200317382812,0.0
|
|
2015-10-13,128.6219940185547,128.6219940185547,125.34100341796875,125.34100341796875,0.0
|
|
2015-10-14,126.7699966430664,129.02000427246094,126.38999938964844,128.26100158691406,102.0
|
|
2015-10-15,128.93499755859375,130.46400451660156,126.93099975585938,126.93099975585938,0.0
|
|
2015-10-16,132.33999633789062,132.9499969482422,129.88499450683594,131.99099731445312,75.0
|
|
2015-10-19,137.7100067138672,137.7100067138672,131.85899353027344,132.5240020751953,120.0
|
|
2015-10-20,134.74000549316406,135.79100036621094,134.74000549316406,135.79100036621094,0.0
|
|
2015-10-21,132.42100524902344,135.42100524902344,131.12600708007812,135.42100524902344,0.0
|
|
2015-10-22,138.2270050048828,138.2270050048828,132.0290069580078,132.0290069580078,51.0
|
|
2015-10-23,142.80999755859375,143.97999572753906,139.40699768066406,139.40699768066406,110.0
|
|
2015-10-26,150.9600067138672,155.64500427246094,141.21400451660156,141.21400451660156,49.0
|
|
2015-10-27,156.77999877929688,156.77999877929688,149.56700134277344,149.56700134277344,14.0
|
|
2015-10-28,155.48399353027344,158.99000549316406,153.0,156.67799377441406,142.0
|
|
2015-10-29,153.37100219726562,157.85800170898438,153.37100219726562,156.6750030517578,257.0
|
|
2015-10-30,169.8000030517578,170.89999389648438,163.25599670410156,163.8000030517578,138.0
|
|
2015-11-02,172.30999755859375,172.30999755859375,167.6719970703125,169.2259979248047,15.0
|
|
2015-11-03,175.64999389648438,178.97000122070312,175.64999389648438,176.13099670410156,126.0
|
|
2015-11-04,182.4499969482422,182.92999267578125,174.9499969482422,174.9499969482422,60.0
|
|
2015-11-05,181.54299926757812,183.0,181.06500244140625,181.3000030517578,43.0
|
|
2015-11-06,185.49000549316406,185.49000549316406,179.64999389648438,181.71600341796875,65.0
|
|
2015-11-09,180.38499450683594,186.47999572753906,180.38499450683594,185.2100067138672,72.0
|
|
2015-11-10,182.5850067138672,182.85499572753906,178.88099670410156,179.70199584960938,0.0
|
|
2015-11-11,184.0070037841797,184.58999633789062,182.4459991455078,182.4459991455078,0.0
|
|
2015-11-12,184.25999450683594,186.0,183.61700439453125,185.00999450683594,126.0
|
|
2015-11-13,180.3800048828125,183.39999389648438,180.3800048828125,182.02200317382812,170.0
|
|
2015-11-16,186.74000549316406,186.74000549316406,178.0500030517578,178.96299743652344,30.0
|
|
2015-11-17,184.5,186.41700744628906,183.92999267578125,185.5,20.0
|
|
2015-11-18,190.69000244140625,191.0399932861328,183.8979949951172,183.8979949951172,88.0
|
|
2015-11-19,193.86399841308594,193.9929962158203,190.50100708007812,190.50100708007812,10.0
|
|
2015-11-20,195.04100036621094,195.04100036621094,192.9600067138672,192.9600067138672,13.0
|
|
2015-11-23,195.00399780273438,196.23399353027344,193.6540069580078,194.6510009765625,151.0
|
|
2015-11-24,194.0,194.53799438476562,193.86300659179688,194.53799438476562,98.0
|
|
2015-11-25,189.8000030517578,194.9499969482422,189.8000030517578,191.47999572753906,83.0
|
|
2015-11-26,189.8489990234375,189.8489990234375,189.71499633789062,189.71499633789062,0.0
|
|
2015-11-27,190.13800048828125,190.13800048828125,188.4759979248047,189.47500610351562,538.0
|
|
2015-11-30,193.05599975585938,193.5,191.78900146484375,193.5,0.0
|
|
2015-12-01,200.6739959716797,205.16200256347656,198.58200073242188,205.16200256347656,373.0
|
|
2015-12-02,202.39999389648438,202.39999389648438,200.843994140625,200.843994140625,410.0
|
|
2015-12-03,189.0500030517578,198.61099243164062,188.02999877929688,198.61099243164062,100.0
|
|
2015-12-04,191.23300170898438,191.4499969482422,189.11700439453125,189.11700439453125,15.0
|
|
2015-12-07,193.27099609375,193.27099609375,190.73699951171875,190.73699951171875,38.0
|
|
2015-12-08,188.55999755859375,190.48899841308594,184.6300048828125,190.48899841308594,57.0
|
|
2015-12-09,181.74000549316406,187.6999969482422,181.74000549316406,187.6999969482422,66.0
|
|
2015-12-10,183.3000030517578,183.3000030517578,181.46200561523438,181.46200561523438,0.0
|
|
2015-12-11,175.83999633789062,184.7550048828125,175.83999633789062,182.802001953125,180.0
|
|
2015-12-14,176.42999267578125,178.5,176.14500427246094,176.97000122070312,120.0
|
|
2015-12-15,181.27099609375,181.27099609375,175.0,175.0,0.0
|
|
2015-12-16,183.0399932861328,183.0399932861328,181.30499267578125,181.30499267578125,0.0
|
|
2015-12-17,182.13999938964844,184.45599365234375,182.13999938964844,182.59100341796875,0.0
|
|
2015-12-18,178.23899841308594,180.6179962158203,178.23899841308594,179.1909942626953,0.0
|
|
2015-12-21,179.19200134277344,179.19200134277344,175.64100646972656,175.64100646972656,0.0
|
|
2015-12-22,179.04400634765625,181.49000549316406,177.55099487304688,181.49000549316406,0.0
|
|
2015-12-23,180.74000549316406,180.83099365234375,179.6280059814453,179.6280059814453,0.0
|
|
2015-12-28,175.5,178.42100524902344,171.8000030517578,175.20399475097656,160.0
|
|
2015-12-29,177.94000244140625,178.41400146484375,174.6020050048828,175.9290008544922,0.0
|
|
2015-12-30,178.0,178.0,177.12399291992188,177.30299377441406,200.0
|
|
2016-01-04,169.86000061035156,170.8070068359375,167.66700744628906,170.8070068359375,75.0
|
|
2016-01-05,176.0,176.0,170.61300659179688,170.61300659179688,10.0
|
|
2016-01-06,173.26699829101562,173.26699829101562,170.60000610351562,171.8459930419922,110.0
|
|
2016-01-07,158.1199951171875,167.75,158.1199951171875,167.75,33.0
|
|
2016-01-08,160.9600067138672,163.40699768066406,160.9600067138672,161.16299438476562,30.0
|
|
2016-01-11,154.14300537109375,158.3300018310547,154.14300537109375,157.0,158.0
|
|
2016-01-12,158.57000732421875,159.74099731445312,154.26499938964844,155.7689971923828,301.0
|
|
2016-01-13,154.00999450683594,162.3000030517578,154.00999450683594,159.10800170898438,6.0
|
|
2016-01-14,158.32000732421875,159.8419952392578,150.06199645996094,153.4980010986328,305.0
|
|
2016-01-15,148.3000030517578,155.57899475097656,147.4600067138672,154.9459991455078,500.0
|
|
2016-01-18,149.94500732421875,150.46299743652344,149.86900329589844,150.46299743652344,1000.0
|
|
2016-01-19,152.48899841308594,155.4499969482422,151.89999389648438,151.89999389648438,114.0
|
|
2016-01-20,147.6060028076172,147.74200439453125,147.5659942626953,147.74200439453125,0.0
|
|
2016-01-21,156.62899780273438,156.62899780273438,149.3000030517578,150.28799438476562,3.0
|
|
2016-01-22,156.69000244140625,160.6009979248047,156.69000244140625,157.03599548339844,0.0
|
|
2016-01-25,157.42999267578125,159.57200622558594,156.8090057373047,156.8090057373047,20.0
|
|
2016-01-26,153.19400024414062,153.19400024414062,150.6999969482422,150.6999969482422,30.0
|
|
2016-01-27,146.52000427246094,153.5,146.52000427246094,152.66000366210938,25.0
|
|
2016-01-28,147.875,147.95199584960938,145.55099487304688,145.55099487304688,15.0
|
|
2016-01-29,147.92999267578125,149.11399841308594,143.27699279785156,143.27699279785156,73.0
|
|
2016-02-01,147.92999267578125,147.92999267578125,147.92999267578125,147.92999267578125,0.0
|
|
2016-02-02,142.32000732421875,149.0,141.9199981689453,146.40199279785156,150.0
|
|
2016-02-03,137.97999572753906,142.1300048828125,137.1199951171875,141.27999877929688,50.0
|
|
2016-02-04,134.91000366210938,138.39300537109375,134.91000366210938,138.39300537109375,0.0
|
|
2016-02-05,130.3000030517578,135.47000122070312,130.0399932861328,134.6219940185547,33.0
|
|
2016-02-08,129.52000427246094,130.2169952392578,128.08999633789062,130.2169952392578,10.0
|
|
2016-02-09,124.54000091552734,128.9199981689453,124.16500091552734,127.61000061035156,80.0
|
|
2016-02-10,130.99000549316406,130.99000549316406,124.5199966430664,124.5199966430664,250.0
|
|
2016-02-11,125.0999984741211,126.03600311279297,122.9219970703125,126.03600311279297,54.0
|
|
2016-02-12,135.60000610351562,135.88999938964844,123.75,124.30000305175781,360.0
|
|
2016-02-15,140.05999755859375,140.8000030517578,136.1510009765625,136.1510009765625,16.0
|
|
2016-02-16,142.32000732421875,143.17999267578125,139.72000122070312,140.05999755859375,36.0
|
|
2016-02-17,146.2100067138672,146.3800048828125,140.42999267578125,140.42999267578125,100.0
|
|
2016-02-18,146.60000610351562,149.47999572753906,146.1199951171875,146.50999450683594,60.0
|
|
2016-02-19,147.69000244140625,148.30999755859375,142.58999633789062,143.89999389648438,0.0
|
|
2016-02-22,152.99000549316406,152.99000549316406,148.0,148.0,150.0
|
|
2016-02-23,145.75,152.08999633789062,145.75,152.08999633789062,0.0
|
|
2016-02-24,146.13999938964844,146.66000366210938,140.42999267578125,145.83999633789062,0.0
|
|
2016-02-25,143.0,147.02999877929688,142.8000030517578,147.00999450683594,17.0
|
|
2016-02-26,159.63999938964844,160.2100067138672,157.3300018310547,157.6999969482422,25.0
|
|
2016-02-29,159.55999755859375,160.63999938964844,157.0,157.0,13.0
|
|
2016-03-01,164.4499969482422,165.75999450683594,158.22999572753906,158.22999572753906,94.0
|
|
2016-03-02,166.07000732421875,166.6999969482422,165.47999572753906,165.47999572753906,0.0
|
|
2016-03-03,160.7899932861328,162.97000122070312,160.7899932861328,162.17999267578125,40.0
|
|
2016-03-04,162.1699981689453,163.02000427246094,161.05999755859375,161.16000366210938,30.0
|
|
2016-03-07,159.85000610351562,163.17999267578125,159.85000610351562,161.17999267578125,8.0
|
|
2016-03-08,158.25,159.00999450683594,156.75,159.00999450683594,380.0
|
|
2016-03-09,158.8000030517578,158.8000030517578,154.32000732421875,156.86000061035156,14.0
|
|
2016-03-10,157.50999450683594,162.14999389648438,157.50999450683594,159.49099731445312,100.0
|
|
2016-03-11,163.3300018310547,163.3300018310547,158.80999755859375,158.80999755859375,0.0
|
|
2016-03-14,165.32000732421875,166.60000610351562,163.42999267578125,163.42999267578125,0.0
|
|
2016-03-15,161.9499969482422,163.9499969482422,161.9499969482422,162.94000244140625,10.0
|
|
2016-03-16,162.38999938964844,162.4199981689453,161.5500030517578,161.5500030517578,0.0
|
|
2016-03-17,161.33999633789062,161.9320068359375,159.156005859375,161.552001953125,0.0
|
|
2016-03-18,167.16000366210938,167.3800048828125,162.05999755859375,162.05999755859375,8.0
|
|
2016-03-21,166.0500030517578,166.7899932861328,165.6999969482422,165.85000610351562,125.0
|
|
2016-03-22,167.5399932861328,167.5399932861328,164.5070037841797,164.83999633789062,0.0
|
|
2016-03-23,164.6999969482422,167.97999572753906,164.6999969482422,167.35000610351562,12.0
|
|
2016-03-24,164.80999755859375,164.80999755859375,161.9949951171875,162.8280029296875,5.0
|
|
2016-03-29,168.86000061035156,168.86000061035156,164.64999389648438,164.64999389648438,1.0
|
|
2016-03-30,167.1999969482422,169.36000061035156,167.07000732421875,167.07000732421875,0.0
|
|
2016-03-31,167.6199951171875,168.3300018310547,166.00599670410156,166.00599670410156,0.0
|
|
2016-04-01,166.11000061035156,166.72999572753906,164.52999877929688,166.72999572753906,0.0
|
|
2016-04-04,164.8699951171875,166.52999877929688,164.8699951171875,166.25,3.0
|
|
2016-04-05,160.49000549316406,163.99099731445312,160.49000549316406,163.99099731445312,0.0
|
|
2016-04-06,163.6300048828125,163.6300048828125,160.35000610351562,161.28599548339844,0.0
|
|
2016-04-07,159.64999389648438,163.6699981689453,159.5800018310547,162.85000610351562,30.0
|
|
2016-04-08,161.39999389648438,162.82000732421875,160.5500030517578,160.5500030517578,0.0
|
|
2016-04-11,162.75999450683594,163.44000244140625,161.0800018310547,161.0800018310547,0.0
|
|
2016-04-12,164.9199981689453,164.9199981689453,161.77999877929688,161.77999877929688,0.0
|
|
2016-04-13,171.91000366210938,172.41000366210938,164.5679931640625,164.5679931640625,200.0
|
|
2016-04-14,174.49000549316406,174.49000549316406,171.38999938964844,171.38999938964844,118.0
|
|
2016-04-15,171.02000427246094,172.97999572753906,170.10000610351562,172.97999572753906,5.0
|
|
2016-04-18,169.8300018310547,170.57000732421875,168.6580047607422,169.5,290.0
|
|
2016-04-19,169.57000732421875,169.59800720214844,169.00999450683594,169.00999450683594,100.0
|
|
2016-04-20,171.35000610351562,171.35000610351562,169.0989990234375,169.0989990234375,0.0
|
|
2016-04-21,171.1699981689453,172.8699951171875,170.7100067138672,170.7100067138672,71.0
|
|
2016-04-22,169.0800018310547,169.77999877929688,167.88099670410156,167.88099670410156,0.0
|
|
2016-04-25,166.14999389648438,169.75999450683594,166.14999389648438,169.0,25.0
|
|
2016-04-26,166.55999755859375,166.55999755859375,165.2100067138672,166.4499969482422,0.0
|
|
2016-04-27,166.50999450683594,166.50999450683594,163.0399932861328,163.7530059814453,0.0
|
|
2016-04-28,164.45700073242188,164.45700073242188,164.37100219726562,164.37100219726562,0.0
|
|
2016-04-29,172.47000122070312,172.47000122070312,167.57000732421875,169.8000030517578,500.0
|
|
2016-05-02,155.41000366210938,168.0,155.41000366210938,168.0,10.0
|
|
2016-05-03,151.22000122070312,153.53599548339844,151.22000122070312,153.53599548339844,0.0
|
|
2016-05-04,152.72000122070312,152.72000122070312,149.35000610351562,151.0800018310547,0.0
|
|
2016-05-05,156.41400146484375,156.41400146484375,154.7899932861328,154.7899932861328,0.0
|
|
2016-05-06,152.3800048828125,152.39999389648438,151.85000610351562,152.39999389648438,0.0
|
|
2016-05-09,150.5,152.17999267578125,140.5,152.17999267578125,130.0
|
|
2016-05-10,148.02999877929688,148.6699981689453,145.99000549316406,148.6699981689453,0.0
|
|
2016-05-11,143.3300018310547,144.58999633789062,143.3300018310547,144.58999633789062,0.0
|
|
2016-05-12,141.6300048828125,143.75,140.6699981689453,142.5399932861328,0.0
|
|
2016-05-13,140.9499969482422,143.24000549316406,140.04600524902344,140.04600524902344,0.0
|
|
2016-05-17,150.22000122070312,150.22000122070312,147.8300018310547,148.4600067138672,0.0
|
|
2016-05-18,149.92999267578125,151.07000732421875,149.92999267578125,150.72999572753906,0.0
|
|
2016-05-19,148.47999572753906,150.0800018310547,148.47999572753906,150.0800018310547,0.0
|
|
2016-05-20,150.99000549316406,150.99000549316406,150.74600219726562,150.75999450683594,0.0
|
|
2016-05-23,151.8699951171875,152.3300018310547,151.0,151.0,0.0
|
|
2016-05-24,157.3800048828125,158.5399932861328,150.22000122070312,150.22000122070312,0.0
|
|
2016-05-25,159.69000244140625,159.69000244140625,157.69000244140625,157.69000244140625,0.0
|
|
2016-05-26,157.24000549316406,159.50999450683594,157.24000549316406,157.77999877929688,200.0
|
|
2016-05-27,164.82000732421875,165.10000610351562,157.55299377441406,157.55299377441406,11.0
|
|
2016-05-30,166.14999389648438,166.14999389648438,165.8000030517578,165.8000030517578,30.0
|
|
2016-05-31,165.55999755859375,165.55999755859375,165.55999755859375,165.55999755859375,0.0
|
|
2016-06-01,157.11000061035156,160.44000244140625,157.11000061035156,160.44000244140625,0.0
|
|
2016-06-02,157.1199951171875,158.39999389648438,155.90899658203125,155.90899658203125,0.0
|
|
2016-06-03,152.75999450683594,156.2740020751953,152.11000061035156,156.2740020751953,0.0
|
|
2016-06-06,154.10699462890625,154.10699462890625,152.30999755859375,152.30999755859375,0.0
|
|
2016-06-07,150.50999450683594,153.1699981689453,150.50999450683594,152.18800354003906,8.0
|
|
2016-06-08,148.86000061035156,150.49000549316406,148.42999267578125,150.0,14.0
|
|
2016-06-09,147.66000366210938,148.7100067138672,147.4980010986328,147.4980010986328,0.0
|
|
2016-06-10,145.69000244140625,148.42999267578125,145.69000244140625,148.42999267578125,0.0
|
|
2016-06-13,145.02999877929688,145.02999877929688,142.08999633789062,143.60000610351562,600.0
|
|
2016-06-14,142.6300048828125,148.72999572753906,136.5050048828125,137.0,100.0
|
|
2016-06-15,142.5,143.60000610351562,142.5,142.63999938964844,0.0
|
|
2016-06-16,146.77999877929688,147.63999938964844,139.67999267578125,139.67999267578125,7.0
|
|
2016-06-17,143.94000244140625,148.58999633789062,143.94000244140625,148.58999633789062,0.0
|
|
2016-06-20,148.1699981689453,148.67999267578125,144.74000549316406,144.74000549316406,0.0
|
|
2016-06-21,144.30999755859375,148.25799560546875,144.30999755859375,147.0399932861328,0.0
|
|
2016-06-22,143.77000427246094,145.74000549316406,143.35000610351562,144.1199951171875,0.0
|
|
2016-06-23,143.74000549316406,143.80999755859375,143.3699951171875,143.80999755859375,0.0
|
|
2016-06-24,142.47999572753906,146.35800170898438,135.92999267578125,135.92999267578125,500.0
|
|
2016-06-27,142.19000244140625,144.5,141.7899932861328,144.5,180.0
|
|
2016-06-28,145.33999633789062,145.33999633789062,142.60000610351562,142.60000610351562,140.0
|
|
2016-06-29,148.88999938964844,149.07000732421875,145.63999938964844,145.63999938964844,0.0
|
|
2016-06-30,148.89999389648438,148.89999389648438,146.64999389648438,148.32000732421875,300.0
|
|
2016-07-01,147.5,148.8000030517578,147.5,147.9499969482422,0.0
|
|
2016-07-04,148.3800048828125,150.24000549316406,148.36000061035156,150.24000549316406,0.0
|
|
2016-07-05,145.8300018310547,147.99000549316406,145.8300018310547,147.58999633789062,0.0
|
|
2016-07-06,144.50999450683594,145.27999877929688,142.6300048828125,145.27999877929688,0.0
|
|
2016-07-07,147.55999755859375,149.16000366210938,144.89999389648438,144.89999389648438,40.0
|
|
2016-07-08,144.63999938964844,146.3000030517578,142.88999938964844,146.3000030517578,0.0
|
|
2016-07-11,149.4199981689453,149.4199981689453,145.1699981689453,145.1699981689453,10.0
|
|
2016-07-12,149.91000366210938,153.47999572753906,149.91000366210938,149.9199981689453,9.0
|
|
2016-07-13,147.38999938964844,149.47000122070312,146.9199981689453,148.02999877929688,50.0
|
|
2016-07-14,147.4600067138672,148.8000030517578,147.4199981689453,147.4199981689453,0.0
|
|
2016-07-15,146.49000549316406,147.89999389648438,146.1999969482422,147.0,0.0
|
|
2016-07-18,147.64999389648438,147.64999389648438,146.5,146.5,27.0
|
|
2016-07-19,145.0,148.74000549316406,144.6300048828125,147.64999389648438,40.0
|
|
2016-07-20,145.55999755859375,146.0399932861328,145.55999755859375,145.72000122070312,0.0
|
|
2016-07-21,146.33999633789062,147.0500030517578,144.64999389648438,144.64999389648438,20.0
|
|
2016-07-22,146.55999755859375,146.83999633789062,145.58999633789062,145.58999633789062,30.0
|
|
2016-07-25,145.3000030517578,146.1999969482422,144.36700439453125,146.1999969482422,0.0
|
|
2016-07-26,148.6699981689453,148.6699981689453,145.1199951171875,145.1199951171875,0.0
|
|
2016-07-27,149.3800048828125,149.6300048828125,147.86599731445312,149.32000732421875,0.0
|
|
2016-07-28,150.30999755859375,150.35000610351562,149.3000030517578,149.4499969482422,0.0
|
|
2016-07-29,140.67999267578125,147.52999877929688,140.67999267578125,147.52999877929688,0.0
|
|
2016-08-01,145.92999267578125,145.92999267578125,142.1199951171875,143.9199981689453,0.0
|
|
2016-08-02,142.72000122070312,145.57000732421875,142.72000122070312,145.4600067138672,0.0
|
|
2016-08-03,145.52999877929688,145.52999877929688,142.5500030517578,142.5500030517578,0.0
|
|
2016-08-04,144.9499969482422,145.97000122070312,144.9499969482422,145.1199951171875,0.0
|
|
2016-08-05,150.85000610351562,150.85000610351562,145.36000061035156,145.36000061035156,0.0
|
|
2016-08-08,150.14999389648438,151.6199951171875,150.14999389648438,150.67999267578125,232.0
|
|
2016-08-09,148.3699951171875,150.99000549316406,148.0800018310547,149.8800048828125,65.0
|
|
2016-08-10,147.66000366210938,149.1300048828125,147.60000610351562,147.64999389648438,70.0
|
|
2016-08-11,150.52999877929688,150.6699981689453,148.2100067138672,148.2100067138672,100.0
|
|
2016-08-12,150.10000610351562,150.5500030517578,148.6199951171875,150.5500030517578,60.0
|
|
2016-08-15,155.7899932861328,155.7899932861328,150.38999938964844,150.38999938964844,0.0
|
|
2016-08-16,153.49000549316406,153.49000549316406,152.05999755859375,153.07000732421875,40.0
|
|
2016-08-17,152.86000061035156,153.72999572753906,152.86000061035156,153.72999572753906,0.0
|
|
2016-08-18,153.4499969482422,153.4499969482422,152.14999389648438,152.14999389648438,0.0
|
|
2016-08-19,156.6699981689453,156.6699981689453,153.82000732421875,153.82000732421875,0.0
|
|
2016-08-22,153.6999969482422,157.1199951171875,153.1199951171875,156.1999969482422,0.0
|
|
2016-08-23,153.781005859375,154.06900024414062,152.6300048828125,152.6300048828125,60.0
|
|
2016-08-24,151.5800018310547,154.50999450683594,151.5800018310547,152.5,0.0
|
|
2016-08-25,152.92999267578125,153.44000244140625,151.0500030517578,151.6300048828125,0.0
|
|
2016-08-26,154.8000030517578,154.8000030517578,152.1300048828125,152.1300048828125,0.0
|
|
2016-08-29,154.72999572753906,154.77999877929688,154.0399932861328,154.0399932861328,30.0
|
|
2016-08-30,156.88999938964844,158.14999389648438,155.19000244140625,155.22000122070312,65.0
|
|
2016-08-31,152.86000061035156,156.75,152.86000061035156,156.36000061035156,0.0
|
|
2016-09-01,157.3300018310547,157.5,152.8000030517578,152.9199981689453,0.0
|
|
2016-09-02,159.25999450683594,159.72999572753906,156.5399932861328,156.5399932861328,0.0
|
|
2016-09-05,159.52000427246094,159.86500549316406,158.50999450683594,158.55999755859375,0.0
|
|
2016-09-06,166.5500030517578,166.5500030517578,159.74000549316406,159.74000549316406,20.0
|
|
2016-09-07,168.14999389648438,170.41000366210938,167.17999267578125,167.17999267578125,15.0
|
|
2016-09-08,166.47000122070312,168.01499938964844,166.47000122070312,167.30999755859375,20.0
|
|
2016-09-09,163.0399932861328,165.9499969482422,162.22999572753906,164.8800048828125,40.0
|
|
2016-09-12,163.99000549316406,163.99000549316406,158.99000549316406,159.1999969482422,200.0
|
|
2016-09-13,161.3300018310547,162.1649932861328,160.85000610351562,161.6999969482422,0.0
|
|
2016-09-14,162.08999633789062,163.0,162.08999633789062,162.25999450683594,0.0
|
|
2016-09-15,162.83999633789062,162.83999633789062,160.9199981689453,160.9199981689453,20.0
|
|
2016-09-16,166.27000427246094,166.27000427246094,164.4600067138672,164.4600067138672,130.0
|
|
2016-09-19,165.0,167.0,164.86000061035156,166.80999755859375,120.0
|
|
2016-09-20,166.7100067138672,166.97000122070312,164.67999267578125,164.67999267578125,0.0
|
|
2016-09-21,174.8300018310547,174.8300018310547,168.05999755859375,168.1699981689453,65.0
|
|
2016-09-22,173.50999450683594,175.6999969482422,172.49000549316406,173.6300048828125,766.0
|
|
2016-09-23,172.07000732421875,174.22999572753906,169.61500549316406,173.5,9.0
|
|
2016-09-26,167.80999755859375,169.39999389648438,167.57000732421875,169.39999389648438,0.0
|
|
2016-09-27,169.94000244140625,170.4499969482422,168.57000732421875,168.57000732421875,0.0
|
|
2016-09-28,165.74000549316406,169.07000732421875,165.7100067138672,169.07000732421875,0.0
|
|
2016-09-29,163.3300018310547,166.85000610351562,163.2100067138672,166.85000610351562,0.0
|
|
2016-09-30,162.67999267578125,163.9199981689453,162.67999267578125,163.9199981689453,5.0
|
|
2016-10-04,164.3800048828125,166.66000366210938,163.6999969482422,163.6999969482422,15.0
|
|
2016-10-05,163.9199981689453,164.57000732421875,163.47000122070312,163.47000122070312,0.0
|
|
2016-10-06,162.7100067138672,163.61000061035156,162.7100067138672,163.61000061035156,0.0
|
|
2016-10-07,160.6199951171875,161.8699951171875,160.6199951171875,161.8699951171875,0.0
|
|
2016-10-10,163.08999633789062,163.08999633789062,160.67999267578125,160.67999267578125,0.0
|
|
2016-10-11,159.82000732421875,164.16600036621094,159.25,161.9199981689453,0.0
|
|
2016-10-12,158.94000244140625,161.0,158.94000244140625,161.0,13.0
|
|
2016-10-13,156.72999572753906,158.50100708007812,156.72999572753906,158.50100708007812,0.0
|
|
2016-10-14,159.6300048828125,160.9340057373047,157.5800018310547,157.5800018310547,0.0
|
|
2016-10-17,157.8699951171875,159.8300018310547,157.8699951171875,159.8000030517578,50.0
|
|
2016-10-18,160.57000732421875,162.1999969482422,159.83999633789062,161.0,105.0
|
|
2016-10-19,159.3800048828125,159.69000244140625,159.3800048828125,159.69000244140625,0.0
|
|
2016-10-20,160.0800018310547,160.5800018310547,159.38400268554688,160.5800018310547,62.0
|
|
2016-10-21,162.3000030517578,162.3000030517578,159.7899932861328,159.7899932861328,0.0
|
|
2016-10-24,165.7100067138672,165.7100067138672,162.33999633789062,162.33999633789062,0.0
|
|
2016-10-25,161.6699981689453,167.24000549316406,161.6699981689453,165.77999877929688,10.0
|
|
2016-10-26,159.3300018310547,161.5500030517578,158.2100067138672,161.5500030517578,0.0
|
|
2016-10-27,159.4499969482422,160.4340057373047,157.75,157.75,0.0
|
|
2016-10-28,163.91000366210938,165.74000549316406,157.44000244140625,157.5500030517578,0.0
|
|
2016-10-31,160.80999755859375,164.71499633789062,160.80999755859375,163.92999267578125,0.0
|
|
2016-11-01,156.66000366210938,160.86000061035156,155.89999389648438,160.86000061035156,0.0
|
|
2016-11-02,151.63999938964844,155.4250030517578,151.63999938964844,154.30999755859375,257.0
|
|
2016-11-03,151.55999755859375,153.35000610351562,150.00999450683594,150.00999450683594,600.0
|
|
2016-11-04,150.91000366210938,152.22000122070312,150.10000610351562,150.10000610351562,0.0
|
|
2016-11-07,155.1999969482422,155.2899932861328,153.0,154.44000244140625,0.0
|
|
2016-11-08,155.14999389648438,155.25999450683594,154.16600036621094,154.1699981689453,25.0
|
|
2016-11-09,152.25,152.82000732421875,143.25,143.25,167.0
|
|
2016-11-10,150.10000610351562,156.0,150.10000610351562,154.0399932861328,15.0
|
|
2016-11-11,149.83999633789062,150.3000030517578,146.85000610351562,149.75,10.0
|
|
2016-11-14,150.52000427246094,152.57000732421875,150.52000427246094,151.74000549316406,0.0
|
|
2016-11-15,155.69000244140625,155.69000244140625,150.42999267578125,150.42999267578125,300.0
|
|
2016-11-16,155.72000122070312,155.77000427246094,152.2100067138672,152.2100067138672,0.0
|
|
2016-11-17,155.91000366210938,156.6199951171875,155.52000427246094,155.52000427246094,0.0
|
|
2016-11-18,156.16000366210938,156.16000366210938,156.16000366210938,156.16000366210938,0.0
|
|
2016-11-21,156.08999633789062,156.36000061035156,154.55999755859375,154.55999755859375,0.0
|
|
2016-11-22,155.0,156.41000366210938,154.55999755859375,154.55999755859375,0.0
|
|
2016-11-23,154.69000244140625,155.63999938964844,153.33999633789062,154.24000549316406,0.0
|
|
2016-11-24,155.35000610351562,155.35000610351562,154.63999938964844,154.63999938964844,0.0
|
|
2016-11-25,155.47000122070312,155.47000122070312,155.05999755859375,155.05999755859375,0.0
|
|
2016-11-28,157.4499969482422,158.07000732421875,152.72999572753906,152.72999572753906,330.0
|
|
2016-11-29,160.17999267578125,160.2100067138672,156.14999389648438,156.14999389648438,0.0
|
|
2016-11-30,157.52999877929688,160.66000366210938,157.27000427246094,158.44000244140625,0.0
|
|
2016-12-01,152.41000366210938,156.75,152.41000366210938,156.35000610351562,0.0
|
|
2016-12-02,151.3300018310547,152.83999633789062,151.3300018310547,152.6999969482422,0.0
|
|
2016-12-05,152.1999969482422,152.28599548339844,150.8800048828125,151.50999450683594,0.0
|
|
2016-12-06,153.9199981689453,153.9199981689453,152.07000732421875,152.07000732421875,0.0
|
|
2016-12-07,156.97999572753906,156.97999572753906,153.13999938964844,153.6699981689453,6.0
|
|
2016-12-08,156.89999389648438,158.2169952392578,156.32000732421875,156.32000732421875,330.0
|
|
2016-12-09,161.5399932861328,161.92999267578125,157.72000122070312,157.72000122070312,150.0
|
|
2016-12-12,157.92999267578125,161.4199981689453,157.16000366210938,161.4199981689453,0.0
|
|
2016-12-13,161.27000427246094,161.97000122070312,158.00999450683594,158.00999450683594,200.0
|
|
2016-12-14,160.89999389648438,160.89999389648438,160.23399353027344,160.8300018310547,0.0
|
|
2016-12-15,161.13999938964844,162.0800018310547,161.13999938964844,162.0800018310547,0.0
|
|
2016-12-16,157.69000244140625,159.32000732421875,157.69000244140625,158.57000732421875,0.0
|
|
2016-12-19,156.39999389648438,157.80999755859375,155.822998046875,157.80999755859375,0.0
|
|
2016-12-20,160.5290069580078,160.5290069580078,157.4499969482422,157.4499969482422,0.0
|
|
2016-12-21,158.02000427246094,159.02999877929688,157.2899932861328,158.27000427246094,50.0
|
|
2016-12-22,155.77999877929688,156.0500030517578,155.11000061035156,156.02000427246094,0.0
|
|
2016-12-23,156.7899932861328,157.10000610351562,155.85000610351562,155.85000610351562,0.0
|
|
2016-12-27,157.74000549316406,158.4499969482422,155.7899932861328,155.7899932861328,0.0
|
|
2016-12-28,158.7899932861328,159.92999267578125,157.0500030517578,157.0500030517578,20.0
|
|
2016-12-29,158.94000244140625,158.94000244140625,157.7100067138672,157.7100067138672,15.0
|
|
2016-12-30,158.16000366210938,158.16000366210938,158.16000366210938,158.16000366210938,0.0
|
|
2017-01-02,157.0,157.52999877929688,155.52000427246094,155.52000427246094,65.0
|
|
2017-01-03,161.42999267578125,163.0,157.49000549316406,157.49000549316406,106.0
|
|
2017-01-04,164.8000030517578,164.8000030517578,161.47000122070312,161.47000122070312,0.0
|
|
2017-01-05,164.72999572753906,165.10000610351562,162.22000122070312,162.22000122070312,0.0
|
|
2017-01-06,167.25,167.82000732421875,166.35000610351562,167.13999938964844,60.0
|
|
2017-01-09,167.60000610351562,170.0800018310547,167.60000610351562,167.88999938964844,0.0
|
|
2017-01-10,170.8000030517578,171.77999877929688,167.5,167.5,255.0
|
|
2017-01-11,168.8300018310547,170.6999969482422,168.8300018310547,170.3800048828125,0.0
|
|
2017-01-12,165.57000732421875,167.33999633789062,165.57000732421875,167.33999633789062,0.0
|
|
2017-01-13,166.42999267578125,167.10000610351562,166.4199981689453,166.72000122070312,0.0
|
|
2017-01-16,165.35000610351562,165.35000610351562,165.14999389648438,165.14999389648438,50.0
|
|
2017-01-17,165.58299255371094,165.58299255371094,163.5330047607422,164.1699981689453,0.0
|
|
2017-01-18,163.88999938964844,168.43699645996094,163.73699951171875,165.77999877929688,0.0
|
|
2017-01-19,164.9199981689453,165.42999267578125,164.72000122070312,165.1999969482422,0.0
|
|
2017-01-20,162.33999633789062,164.41000366210938,162.33999633789062,164.41000366210938,0.0
|
|
2017-01-23,162.97000122070312,163.52999877929688,160.05999755859375,160.05999755859375,0.0
|
|
2017-01-24,164.10000610351562,165.86000061035156,162.97999572753906,163.14999389648438,0.0
|
|
2017-01-25,164.5,165.94000244140625,164.22000122070312,164.22000122070312,0.0
|
|
2017-01-26,164.3300018310547,165.86000061035156,164.25,165.0399932861328,50.0
|
|
2017-01-27,162.69000244140625,163.55999755859375,162.58999633789062,163.55999755859375,0.0
|
|
2017-01-30,162.5800018310547,162.5800018310547,159.8300018310547,159.8300018310547,0.0
|
|
2017-01-31,161.10000610351562,162.14999389648438,160.72000122070312,162.14999389648438,0.0
|
|
2017-02-01,161.0500030517578,162.4600067138672,160.75999450683594,162.4600067138672,0.0
|
|
2017-02-02,160.9600067138672,161.16000366210938,159.74000549316406,159.74000549316406,0.0
|
|
2017-02-03,163.10000610351562,163.10000610351562,160.85000610351562,160.85000610351562,0.0
|
|
2017-02-06,164.77999877929688,164.77999877929688,162.6699981689453,162.6699981689453,0.0
|
|
2017-02-07,165.63999938964844,166.3699951171875,165.44000244140625,165.74000549316406,5.0
|
|
2017-02-08,168.49000549316406,168.49000549316406,167.08999633789062,167.08999633789062,25.0
|
|
2017-02-09,170.20399475097656,171.5,169.44000244140625,169.47000122070312,266.0
|
|
2017-02-10,172.4499969482422,172.4499969482422,170.88999938964844,170.88999938964844,350.0
|
|
2017-02-13,173.64999389648438,174.08099365234375,173.00999450683594,173.8000030517578,4.0
|
|
2017-02-14,172.80999755859375,173.72000122070312,171.8300018310547,172.8300018310547,95.0
|
|
2017-02-15,172.88999938964844,173.8800048828125,172.8300018310547,173.02000427246094,0.0
|
|
2017-02-16,174.38999938964844,174.38999938964844,172.39999389648438,172.77999877929688,0.0
|
|
2017-02-17,174.11000061035156,174.11000061035156,172.14999389648438,172.4199981689453,0.0
|
|
2017-02-20,174.44000244140625,175.6999969482422,174.44000244140625,175.6999969482422,6.0
|
|
2017-02-21,174.64999389648438,174.64999389648438,174.35000610351562,174.60000610351562,0.0
|
|
2017-02-22,176.5399932861328,176.9499969482422,176.02000427246094,176.02000427246094,0.0
|
|
2017-02-23,174.27999877929688,177.61000061035156,174.27999877929688,176.08999633789062,0.0
|
|
2017-02-24,165.25,176.6999969482422,165.25,176.6999969482422,0.0
|
|
2017-02-27,163.1999969482422,165.5399932861328,162.27000427246094,165.5399932861328,100.0
|
|
2017-02-28,164.22999572753906,165.1999969482422,162.5399932861328,162.5399932861328,0.0
|
|
2017-03-01,166.16000366210938,167.08999633789062,165.0399932861328,165.0399932861328,0.0
|
|
2017-03-02,165.5500030517578,167.14999389648438,165.5500030517578,166.30999755859375,310.0
|
|
2017-03-03,164.3000030517578,166.0,164.3000030517578,164.4600067138672,55.0
|
|
2017-03-06,163.61000061035156,163.81300354003906,163.11000061035156,163.16000366210938,100.0
|
|
2017-03-07,163.27999877929688,163.61000061035156,162.75999450683594,163.44000244140625,13.0
|
|
2017-03-08,164.94000244140625,165.58299255371094,163.58999633789062,163.58999633789062,100.0
|
|
2017-03-09,164.4600067138672,164.61000061035156,164.33299255371094,164.61000061035156,0.0
|
|
2017-03-10,161.9499969482422,163.58999633789062,161.9499969482422,163.58999633789062,0.0
|
|
2017-03-13,161.89999389648438,161.9499969482422,161.1199951171875,161.1199951171875,0.0
|
|
2017-03-14,162.35000610351562,162.35000610351562,162.22999572753906,162.22999572753906,30.0
|
|
2017-03-15,160.25999450683594,162.4600067138672,160.25999450683594,162.4600067138672,62.0
|
|
2017-03-16,164.9600067138672,164.9600067138672,160.5500030517578,160.5500030517578,4.0
|
|
2017-03-17,164.0800018310547,165.7830047607422,162.88999938964844,162.88999938964844,4.0
|
|
2017-03-20,162.6300048828125,165.25,162.6300048828125,163.60000610351562,30.0
|
|
2017-03-21,158.17999267578125,163.33999633789062,158.17999267578125,163.33999633789062,80.0
|
|
2017-03-22,155.61000061035156,156.50100708007812,155.61000061035156,156.50100708007812,370.0
|
|
2017-03-23,157.05999755859375,157.05999755859375,156.55999755859375,156.77000427246094,0.0
|
|
2017-03-24,156.93499755859375,157.66000366210938,156.64999389648438,157.66000366210938,0.0
|
|
2017-03-27,155.97000122070312,156.05999755859375,152.89999389648438,153.35000610351562,75.0
|
|
2017-03-28,156.9499969482422,156.9499969482422,155.47999572753906,155.47999572753906,0.0
|
|
2017-03-29,158.875,158.875,156.58299255371094,156.58299255371094,0.0
|
|
2017-03-30,160.0050048828125,160.0050048828125,158.3000030517578,158.33099365234375,0.0
|
|
2017-03-31,162.00799560546875,162.00799560546875,159.7209930419922,159.7209930419922,0.0
|
|
2017-04-03,164.75,164.75,161.78500366210938,161.78500366210938,103.0
|
|
2017-04-04,163.78700256347656,165.18499755859375,162.89500427246094,162.89500427246094,953.0
|
|
2017-04-05,163.56700134277344,164.4499969482422,163.1750030517578,163.76499938964844,35.0
|
|
2017-04-06,163.5780029296875,163.5780029296875,160.99400329589844,160.99400329589844,0.0
|
|
2017-04-07,161.8939971923828,162.39300537109375,161.56900024414062,161.56900024414062,13.0
|
|
2017-04-10,164.26199340820312,164.27699279785156,162.67100524902344,162.67100524902344,0.0
|
|
2017-04-11,164.40499877929688,164.85000610351562,163.60400390625,163.60400390625,0.0
|
|
2017-04-12,164.0240020751953,164.0240020751953,162.4320068359375,162.4320068359375,65.0
|
|
2017-04-13,163.73500061035156,164.13400268554688,162.15499877929688,162.15499877929688,76.0
|
|
2017-04-18,161.2220001220703,163.2570037841797,161.2220001220703,163.2570037841797,0.0
|
|
2017-04-19,167.302001953125,167.33299255371094,161.95899963378906,161.95899963378906,60.0
|
|
2017-04-20,168.03700256347656,168.03700256347656,165.33999633789062,165.33999633789062,7.0
|
|
2017-04-21,166.4510040283203,167.60299682617188,166.4510040283203,166.57699584960938,20.0
|
|
2017-04-24,165.5679931640625,166.4510040283203,165.38699340820312,166.4510040283203,0.0
|
|
2017-04-25,171.3070068359375,171.3070068359375,165.96600341796875,165.96600341796875,20.0
|
|
2017-04-26,170.79800415039062,172.81900024414062,170.40699768066406,170.40699768066406,660.0
|
|
2017-04-27,171.6529998779297,172.5,169.5,169.5,158.0
|
|
2017-04-28,164.81500244140625,166.54299926757812,163.23399353027344,166.0,0.0
|
|
2017-05-02,163.82000732421875,166.2239990234375,163.82000732421875,164.08599853515625,360.0
|
|
2017-05-03,162.8249969482422,163.56500244140625,162.18800354003906,163.13999938964844,10.0
|
|
2017-05-04,161.29200744628906,162.75,161.29200744628906,162.6999969482422,117.0
|
|
2017-05-05,161.7740020751953,161.7740020751953,159.3800048828125,159.3800048828125,0.0
|
|
2017-05-08,161.7429962158203,162.38299560546875,161.7429962158203,162.00100708007812,0.0
|
|
2017-05-09,167.8419952392578,168.21299743652344,161.4929962158203,161.4929962158203,0.0
|
|
2017-05-10,168.55299377441406,169.95199584960938,166.77000427246094,166.77000427246094,300.0
|
|
2017-05-11,169.8000030517578,170.5500030517578,166.77000427246094,166.77000427246094,605.0
|
|
2017-05-12,170.98899841308594,170.98899841308594,170.08700561523438,170.4429931640625,510.0
|
|
2017-05-15,169.39999389648438,171.04100036621094,169.0500030517578,171.04100036621094,0.0
|
|
2017-05-16,171.60899353027344,172.83999633789062,168.4340057373047,168.4340057373047,273.0
|
|
2017-05-17,167.76800537109375,169.58700561523438,167.76800537109375,169.58700561523438,50.0
|
|
2017-05-18,163.40499877929688,167.10400390625,163.40499877929688,167.10400390625,60.0
|
|
2017-05-19,167.8159942626953,167.8159942626953,163.6750030517578,163.6750030517578,0.0
|
|
2017-05-22,170.73199462890625,171.52000427246094,167.9320068359375,168.80599975585938,170.0
|
|
2017-05-23,171.20799255371094,171.20799255371094,169.8209991455078,169.8209991455078,0.0
|
|
2017-05-24,169.8300018310547,171.0,169.8300018310547,170.97900390625,30.0
|
|
2017-05-25,170.80499267578125,170.80499267578125,169.58200073242188,170.24600219726562,0.0
|
|
2017-05-26,170.39100646972656,172.88099670410156,170.39100646972656,170.53900146484375,20.0
|
|
2017-05-29,171.2259979248047,172.1820068359375,170.3459930419922,170.3459930419922,350.0
|
|
2017-05-30,169.65199279785156,172.0240020751953,169.65199279785156,172.0240020751953,187.0
|
|
2017-05-31,165.4709930419922,169.85000610351562,165.4709930419922,169.41900634765625,123.0
|
|
2017-06-01,166.6320037841797,167.23699951171875,164.1999969482422,164.1999969482422,75.0
|
|
2017-06-02,166.6999969482422,167.72500610351562,166.6999969482422,167.72500610351562,220.0
|
|
2017-06-05,166.6999969482422,166.6999969482422,166.6999969482422,166.6999969482422,0.0
|
|
2017-06-06,164.24000549316406,166.1179962158203,164.24000549316406,165.0229949951172,145.0
|
|
2017-06-07,166.01199340820312,166.01199340820312,164.5500030517578,164.74899291992188,80.0
|
|
2017-06-08,165.4929962158203,168.0290069580078,165.4929962158203,166.22799682617188,35.0
|
|
2017-06-09,159.5,167.14999389648438,159.5,165.4499969482422,62.0
|
|
2017-06-12,160.27000427246094,161.74200439453125,159.24099731445312,160.38099670410156,350.0
|
|
2017-06-13,159.7010040283203,161.35000610351562,158.85000610351562,160.88600158691406,232.0
|
|
2017-06-14,157.0919952392578,160.89999389648438,157.0919952392578,158.96400451660156,210.0
|
|
2017-06-15,156.5229949951172,157.71400451660156,156.4250030517578,157.5780029296875,0.0
|
|
2017-06-16,155.468994140625,158.3459930419922,155.468994140625,158.3459930419922,270.0
|
|
2017-06-19,158.44500732421875,158.98399353027344,155.4010009765625,155.4010009765625,0.0
|
|
2017-06-20,159.48199462890625,159.48199462890625,158.21200561523438,158.21200561523438,12.0
|
|
2017-06-21,161.19000244140625,161.47900390625,159.46499633789062,159.46499633789062,260.0
|
|
2017-06-22,160.34500122070312,161.58999633789062,159.30499267578125,161.4010009765625,250.0
|
|
2017-06-23,159.79600524902344,160.34500122070312,159.0500030517578,160.34100341796875,320.0
|
|
2017-06-26,161.2480010986328,161.31700134277344,159.04299926757812,159.04299926757812,0.0
|
|
2017-06-27,154.53700256347656,159.10000610351562,154.53700256347656,159.10000610351562,18.0
|
|
2017-06-28,156.43499755859375,156.43499755859375,154.1199951171875,154.1199951171875,40.0
|
|
2017-06-29,156.343994140625,156.8179931640625,155.3679962158203,156.8179931640625,0.0
|
|
2017-06-30,156.68600463867188,158.66600036621094,156.68600463867188,157.30599975585938,20.0
|
|
2017-07-03,158.44700622558594,160.1269989013672,156.45700073242188,156.45700073242188,250.0
|
|
2017-07-04,158.4739990234375,158.7899932861328,158.14199829101562,158.14199829101562,0.0
|
|
2017-07-05,163.73800659179688,163.73800659179688,158.60899353027344,158.60899353027344,0.0
|
|
2017-07-06,159.51800537109375,161.59800720214844,159.17100524902344,161.59800720214844,550.0
|
|
2017-07-07,159.6199951171875,159.6199951171875,158.2989959716797,159.1320037841797,320.0
|
|
2017-07-10,160.20799255371094,160.20799255371094,159.0659942626953,159.0659942626953,351.0
|
|
2017-07-11,160.01600646972656,160.69700622558594,159.6820068359375,160.69700622558594,0.0
|
|
2017-07-12,162.83299255371094,163.40699768066406,160.5679931640625,160.5679931640625,15.0
|
|
2017-07-13,163.96099853515625,164.2449951171875,163.13099670410156,163.13099670410156,138.0
|
|
2017-07-14,164.60000610351562,164.60000610351562,163.4669952392578,163.4669952392578,0.0
|
|
2017-07-17,164.0449981689453,166.61300659179688,164.0449981689453,164.093994140625,700.0
|
|
2017-07-18,162.48599243164062,163.1580047607422,161.50100708007812,163.1580047607422,0.0
|
|
2017-07-19,165.1439971923828,165.9499969482422,163.79100036621094,163.79100036621094,100.0
|
|
2017-07-20,164.60499572753906,166.0,164.60499572753906,166.0,120.0
|
|
2017-07-21,163.79200744628906,164.21400451660156,163.79200744628906,164.0780029296875,0.0
|
|
2017-07-24,170.58200073242188,170.61900329589844,165.00100708007812,165.00100708007812,316.0
|
|
2017-07-25,169.50999450683594,170.99000549316406,167.8800048828125,169.8939971923828,80.0
|
|
2017-07-26,171.6230010986328,171.8249969482422,169.16200256347656,169.16200256347656,0.0
|
|
2017-07-27,169.35000610351562,176.02999877929688,169.35000610351562,172.00100708007812,419.0
|
|
2017-07-28,188.32200622558594,191.17100524902344,178.22000122070312,179.35000610351562,1143.0
|
|
2017-07-31,191.50399780273438,193.78799438476562,188.38800048828125,188.96499633789062,1216.0
|
|
2017-08-01,189.44700622558594,193.03500366210938,188.74200439453125,192.05999755859375,736.0
|
|
2017-08-02,187.01300048828125,192.2899932861328,184.8990020751953,191.0679931640625,304.0
|
|
2017-08-03,191.0590057373047,191.0590057373047,186.98699951171875,186.98699951171875,576.0
|
|
2017-08-04,192.53199768066406,195.38099670410156,191.29800415039062,191.3459930419922,234.0
|
|
2017-08-07,192.2469940185547,193.6909942626953,191.68800354003906,192.72000122070312,88.0
|
|
2017-08-08,197.677001953125,197.677001953125,191.98699951171875,192.0,116.0
|
|
2017-08-09,194.63400268554688,194.97999572753906,193.593994140625,194.07899475097656,66.0
|
|
2017-08-10,189.72000122070312,196.06500244140625,187.52200317382812,195.96499633789062,711.0
|
|
2017-08-11,188.0290069580078,189.1230010986328,183.70599365234375,187.2010040283203,294.0
|
|
2017-08-14,189.19700622558594,191.9530029296875,189.0070037841797,191.0,100.0
|
|
2017-08-15,192.42999267578125,193.14599609375,190.5489959716797,190.5489959716797,400.0
|
|
2017-08-16,194.84800720214844,194.84800720214844,191.71499633789062,191.71499633789062,198.0
|
|
2017-08-17,189.3679962158203,192.60000610351562,188.6820068359375,191.5659942626953,198.0
|
|
2017-08-18,187.42599487304688,188.77699279785156,187.35699462890625,188.77699279785156,35.0
|
|
2017-08-21,190.51499938964844,190.53599548339844,187.38099670410156,187.58999633789062,100.0
|
|
2017-08-22,191.42300415039062,191.42300415039062,189.35800170898438,189.35800170898438,405.0
|
|
2017-08-23,190.7259979248047,191.77999877929688,190.04200744628906,191.75399780273438,13.0
|
|
2017-08-24,190.95899963378906,191.52200317382812,189.73899841308594,189.73899841308594,0.0
|
|
2017-08-25,190.5989990234375,191.79200744628906,190.5709991455078,190.7969970703125,46.0
|
|
2017-08-28,184.25900268554688,188.99400329589844,184.25900268554688,188.10899353027344,13.0
|
|
2017-08-29,182.95599365234375,182.95599365234375,178.01600646972656,180.25100708007812,92.0
|
|
2017-08-30,186.5399932861328,186.5399932861328,184.6060028076172,184.6060028076172,70.0
|
|
2017-08-31,189.07699584960938,189.07699584960938,187.9739990234375,188.3679962158203,20.0
|
|
2017-09-01,193.4199981689453,193.4199981689453,191.36399841308594,191.80799865722656,10.0
|
|
2017-09-04,195.00399780273438,195.00399780273438,193.78700256347656,193.78700256347656,29.0
|
|
2017-09-05,189.3300018310547,196.0030059814453,188.91600036621094,194.99400329589844,25.0
|
|
2017-09-06,189.26499938964844,190.7270050048828,188.98899841308594,188.98899841308594,365.0
|
|
2017-09-07,193.03399658203125,193.03399658203125,188.1750030517578,189.60000610351562,0.0
|
|
2017-09-08,189.93299865722656,193.9219970703125,189.93299865722656,192.30299377441406,50.0
|
|
2017-09-11,193.9929962158203,193.9929962158203,192.4669952392578,192.5019989013672,25.0
|
|
2017-09-12,195.68299865722656,196.67599487304688,195.32000732421875,195.32000732421875,5.0
|
|
2017-09-13,199.12100219726562,199.12100219726562,197.12600708007812,198.08799743652344,133.0
|
|
2017-09-14,200.03700256347656,200.03700256347656,198.06100463867188,198.53399658203125,63.0
|
|
2017-09-15,200.00399780273438,200.00399780273438,196.71200561523438,197.91099548339844,528.0
|
|
2017-09-18,198.28199768066406,201.10000610351562,197.4600067138672,197.4600067138672,835.0
|
|
2017-09-19,197.8509979248047,200.5500030517578,197.8509979248047,199.63800048828125,55.0
|
|
2017-09-20,198.2740020751953,199.86199951171875,197.62899780273438,197.6790008544922,100.0
|
|
2017-09-21,199.5030059814453,200.00100708007812,196.93299865722656,199.7530059814453,0.0
|
|
2017-09-22,200.29400634765625,201.54400634765625,198.5,199.01199340820312,423.0
|
|
2017-09-25,199.21400451660156,201.2429962158203,199.21400451660156,201.2429962158203,0.0
|
|
2017-09-26,202.5570068359375,202.5570068359375,197.4759979248047,197.4759979248047,8.0
|
|
2017-09-27,203.07000732421875,204.66099548339844,201.39999389648438,202.0,141.0
|
|
2017-09-28,204.56399536132812,204.67100524902344,201.01499938964844,204.0,428.0
|
|
2017-09-29,208.97999572753906,209.20799255371094,204.58700561523438,204.58700561523438,20.0
|
|
2017-10-02,211.4239959716797,212.63400268554688,210.83099365234375,211.1529998779297,144.0
|
|
2017-10-03,211.4239959716797,211.4239959716797,211.4239959716797,211.4239959716797,0.0
|
|
2017-10-04,208.06399536132812,212.13299560546875,208.06399536132812,210.60000610351562,480.0
|
|
2017-10-05,208.2209930419922,210.31399536132812,208.08999633789062,208.1999969482422,174.0
|
|
2017-10-06,209.84100341796875,211.39999389648438,208.9080047607422,210.75,1584.0
|
|
2017-10-09,215.91700744628906,215.91700744628906,211.50100708007812,213.0,1178.0
|
|
2017-10-10,221.43800354003906,221.43800354003906,214.9320068359375,214.9320068359375,1499.0
|
|
2017-10-11,220.58200073242188,221.98899841308594,218.78700256347656,221.39599609375,1082.0
|
|
2017-10-12,218.94000244140625,219.9239959716797,218.16700744628906,218.16700744628906,90.0
|
|
2017-10-13,223.1649932861328,223.3070068359375,218.98300170898438,218.98300170898438,1054.0
|
|
2017-10-16,229.1230010986328,229.1230010986328,223.74000549316406,223.74000549316406,1029.0
|
|
2017-10-17,230.09300231933594,235.5,229.97999572753906,233.1699981689453,831.0
|
|
2017-10-18,228.1020050048828,232.32899475097656,227.21800231933594,230.3000030517578,1012.0
|
|
2017-10-19,223.27499389648438,228.00100708007812,220.0,228.00100708007812,152.0
|
|
2017-10-20,227.0279998779297,227.6269989013672,225.0,225.0,257.0
|
|
2017-10-23,225.8070068359375,227.5,223.4459991455078,224.7050018310547,994.0
|
|
2017-10-24,224.1060028076172,228.19900512695312,223.69400024414062,227.1999969482422,628.0
|
|
2017-10-25,220.625,226.05499267578125,219.52099609375,224.2969970703125,289.0
|
|
2017-10-26,225.1649932861328,226.70599365234375,221.28799438476562,221.5,292.0
|
|
2017-10-27,204.78199768066406,211.69500732421875,199.75,199.75,2477.0
|
|
2017-10-30,202.6649932861328,207.7519989013672,200.63400268554688,207.5,493.0
|
|
2017-10-31,202.6649932861328,202.6649932861328,202.6649932861328,202.6649932861328,0.0
|
|
2017-11-01,211.8509979248047,214.8000030517578,211.0,211.0,352.0
|
|
2017-11-02,206.60000610351562,211.24899291992188,205.7010040283203,210.05099487304688,66.0
|
|
2017-11-03,207.28900146484375,207.7100067138672,206.39599609375,206.66099548339844,20.0
|
|
2017-11-06,210.61399841308594,210.61399841308594,207.25799560546875,208.00100708007812,83.0
|
|
2017-11-07,210.10299682617188,212.18899536132812,210.10299682617188,211.10899353027344,45.0
|
|
2017-11-08,207.8209991455078,209.95599365234375,206.99400329589844,208.90199279785156,245.0
|
|
2017-11-09,204.6020050048828,206.7270050048828,203.45700073242188,206.7270050048828,51.0
|
|
2017-11-10,203.17100524902344,206.5800018310547,202.62399291992188,205.57000732421875,75.0
|
|
2017-11-13,203.49200439453125,204.5,199.86199951171875,204.5,851.0
|
|
2017-11-14,198.26499938964844,202.81300354003906,198.26499938964844,202.81300354003906,126.0
|
|
2017-11-15,198.09100341796875,198.09100341796875,191.64500427246094,197.25799560546875,489.0
|
|
2017-11-16,203.2270050048828,203.2270050048828,198.56500244140625,198.56500244140625,376.0
|
|
2017-11-17,204.67999267578125,205.74400329589844,201.5919952392578,201.5919952392578,99.0
|
|
2017-11-20,202.7570037841797,206.0019989013672,202.7570037841797,204.75,151.0
|
|
2017-11-21,208.6269989013672,209.8509979248047,203.00100708007812,203.00100708007812,2255.0
|
|
2017-11-22,212.63800048828125,213.06700134277344,208.0,208.1739959716797,909.0
|
|
2017-11-23,210.92799377441406,211.83999633789062,210.7270050048828,210.7270050048828,290.0
|
|
2017-11-24,209.5,212.2899932861328,207.156005859375,211.4320068359375,1396.0
|
|
2017-11-27,208.60000610351562,209.5,205.64500427246094,209.5,133.0
|
|
2017-11-28,205.52499389648438,208.41900634765625,205.0780029296875,207.11900329589844,55.0
|
|
2017-11-29,197.89999389648438,206.46400451660156,195.25799560546875,205.50999450683594,261.0
|
|
2017-11-30,199.21800231933594,200.3990020751953,198.1179962158203,199.00100708007812,225.0
|
|
2017-12-01,197.28500366210938,200.1510009765625,197.0050048828125,199.92300415039062,260.0
|
|
2017-12-04,196.22900390625,200.36500549316406,192.7530059814453,199.0,221.0
|
|
2017-12-05,197.26100158691406,197.26100158691406,192.6510009765625,193.9250030517578,20.0
|
|
2017-12-06,196.11099243164062,196.11099243164062,192.9770050048828,194.2010040283203,24.0
|
|
2017-12-07,197.2729949951172,199.6580047607422,196.14999389648438,196.14999389648438,153.0
|
|
2017-12-08,201.12600708007812,201.51800537109375,198.49600219726562,198.49600219726562,130.0
|
|
2017-12-11,198.06100463867188,200.74899291992188,198.06100463867188,200.1999969482422,1057.0
|
|
2017-12-12,196.6020050048828,198.5760040283203,196.54100036621094,198.5760040283203,530.0
|
|
2017-12-13,198.32000732421875,200.802001953125,197.2689971923828,197.2689971923828,215.0
|
|
2017-12-14,195.17300415039062,198.24899291992188,192.8209991455078,198.00100708007812,374.0
|
|
2017-12-15,196.5679931640625,197.39999389648438,196.5679931640625,196.6999969482422,25.0
|
|
2017-12-18,204.0,204.0,198.28399658203125,199.66900634765625,206.0
|
|
2017-12-19,199.74200439453125,205.46299743652344,199.74200439453125,204.08700561523438,2175.0
|
|
2017-12-20,195.05299377441406,200.3000030517578,195.05299377441406,200.0,384.0
|
|
2017-12-21,201.41600036621094,201.86700439453125,195.9499969482422,196.05999755859375,260.0
|
|
2017-12-22,202.0229949951172,203.7550048828125,200.73599243164062,201.52999877929688,0.0
|
|
2017-12-27,199.3350067138672,200.8780059814453,198.3719940185547,199.67599487304688,0.0
|
|
2017-12-28,197.01400756835938,198.9949951171875,197.01400756835938,198.9949951171875,200.0
|
|
2017-12-29,196.11099243164062,196.11099243164062,196.11099243164062,196.11099243164062,0.0
|
|
2018-01-02,200.66900634765625,201.01800537109375,194.58299255371094,194.58299255371094,217.0
|
|
2018-01-03,206.0,206.0,200.0,201.0,135.0
|
|
2018-01-04,203.0,205.0,202.0,204.0,198.0
|
|
2018-01-05,204.0,205.0,202.0,204.0,331.0
|
|
2018-01-08,212.0,212.0,203.0,203.0,1528.0
|
|
2018-01-09,212.0,212.0,208.0,209.0,340.0
|
|
2018-01-10,207.0,213.0,207.0,213.0,20.0
|
|
2018-01-11,206.0,208.0,205.0,208.0,24.0
|
|
2018-01-12,207.0,212.0,207.0,207.0,49.0
|
|
2018-01-15,207.0,207.0,207.0,207.0,5.0
|
|
2018-01-16,209.0,217.0,206.0,206.0,1183.0
|
|
2018-01-17,207.0,214.0,207.0,210.0,708.0
|
|
2018-01-18,206.0,211.0,206.0,209.0,160.0
|
|
2018-01-19,208.0,209.0,207.0,207.0,231.0
|
|
2018-01-22,205.0,210.0,204.0,210.0,297.0
|
|
2018-01-23,208.0,209.0,205.0,205.0,164.0
|
|
2018-01-24,205.0,212.0,204.0,209.0,156.0
|
|
2018-01-25,203.0,209.0,203.0,207.0,180.0
|
|
2018-01-26,208.0,208.0,204.0,204.0,279.0
|
|
2018-01-29,205.0,209.0,205.0,209.0,50.0
|
|
2018-01-30,196.99000549316406,204.41000366210938,193.75,204.1199951171875,3572.0
|
|
2018-01-31,197.42999267578125,197.42999267578125,195.88999938964844,196.39999389648438,281.0
|
|
2018-02-01,196.11000061035156,200.5,196.11000061035156,200.5,13.0
|
|
2018-02-02,187.2899932861328,193.11000061035156,187.0,193.10000610351562,239.0
|
|
2018-02-05,184.08999633789062,187.1999969482422,182.99000549316406,185.44000244140625,484.0
|
|
2018-02-06,184.74000549316406,184.74000549316406,173.5,173.5,578.0
|
|
2018-02-07,182.61000061035156,185.77999877929688,182.35000610351562,182.35000610351562,205.0
|
|
2018-02-08,174.67999267578125,181.44000244140625,174.67999267578125,181.0,24.0
|
|
2018-02-09,176.02000427246094,176.72999572753906,170.89999389648438,174.75999450683594,833.0
|
|
2018-02-12,180.69000244140625,180.91000366210938,177.64999389648438,177.64999389648438,434.0
|
|
2018-02-13,181.16000366210938,181.16000366210938,179.60000610351562,180.00999450683594,45.0
|
|
2018-02-14,189.75,196.91000366210938,188.86000061035156,191.2100067138672,553.0
|
|
2018-02-15,196.89999389648438,198.02999877929688,191.00999450683594,191.00999450683594,1304.0
|
|
2018-02-16,197.58999633789062,201.0,197.58999633789062,198.3000030517578,55.0
|
|
2018-02-19,197.52999877929688,199.4499969482422,197.52999877929688,197.55999755859375,220.0
|
|
2018-02-20,199.94000244140625,199.94000244140625,196.77999877929688,199.0,51.0
|
|
2018-02-21,203.30999755859375,203.61000061035156,199.4499969482422,199.4499969482422,320.0
|
|
2018-02-22,200.8300018310547,201.8800048828125,199.77999877929688,199.77999877929688,268.0
|
|
2018-02-23,203.39999389648438,204.55999755859375,202.3000030517578,204.55999755859375,13.0
|
|
2018-02-26,207.00999450683594,207.00999450683594,204.1699981689453,204.1699981689453,93.0
|
|
2018-02-27,205.9199981689453,207.86000061035156,205.00999450683594,207.38999938964844,70.0
|
|
2018-02-28,206.5399932861328,207.22999572753906,203.50999450683594,203.50999450683594,150.0
|
|
2018-03-01,203.17999267578125,209.22999572753906,203.17999267578125,206.67999267578125,102.0
|
|
2018-03-02,200.74000549316406,203.25999450683594,195.9600067138672,202.9199981689453,370.0
|
|
2018-03-05,206.8300018310547,206.8300018310547,201.72000122070312,202.3800048828125,104.0
|
|
2018-03-06,209.19000244140625,209.19000244140625,205.8000030517578,205.91000366210938,4.0
|
|
2018-03-07,206.75,206.9199981689453,202.5,202.5,190.0
|
|
2018-03-08,207.82000732421875,208.5,206.6999969482422,207.07000732421875,100.0
|
|
2018-03-09,213.92999267578125,215.97999572753906,208.14999389648438,208.22000122070312,0.0
|
|
2018-03-12,215.4499969482422,218.60000610351562,214.00999450683594,214.77000427246094,49.0
|
|
2018-03-13,209.22999572753906,216.49000549316406,209.22999572753906,215.52000427246094,56.0
|
|
2018-03-14,208.9600067138672,211.0,207.02000427246094,207.02000427246094,5.0
|
|
2018-03-15,212.91000366210938,212.91000366210938,210.61000061035156,210.61000061035156,338.0
|
|
2018-03-16,211.47000122070312,213.5399932861328,210.77999877929688,212.55999755859375,146.0
|
|
2018-03-19,203.6999969482422,212.88999938964844,203.05999755859375,212.88999938964844,235.0
|
|
2018-03-20,207.9199981689453,207.99000549316406,205.80999755859375,205.97000122070312,5.0
|
|
2018-03-21,203.85000610351562,208.41000366210938,203.85000610351562,207.8699951171875,250.0
|
|
2018-03-22,192.3800048828125,202.11000061035156,190.0,202.11000061035156,285.0
|
|
2018-03-23,188.14999389648438,192.2100067138672,188.14999389648438,188.2100067138672,211.0
|
|
2018-03-26,189.0800018310547,190.8800048828125,184.47000122070312,188.02000427246094,173.0
|
|
2018-03-27,187.1999969482422,193.33999633789062,187.1999969482422,190.38999938964844,32.0
|
|
2018-03-28,179.69000244140625,185.74000549316406,179.02000427246094,185.74000549316406,114.0
|
|
2018-03-29,181.36000061035156,184.1699981689453,181.1999969482422,181.1999969482422,69.0
|
|
2018-04-03,178.60000610351562,182.0399932861328,177.9600067138672,179.39999389648438,12.0
|
|
2018-04-04,180.92999267578125,180.92999267578125,173.0,178.0399932861328,2310.0
|
|
2018-04-05,185.3300018310547,185.39999389648438,183.66000366210938,183.66000366210938,100.0
|
|
2018-04-06,179.72999572753906,182.61000061035156,179.72999572753906,180.0,306.0
|
|
2018-04-09,184.22999572753906,184.22999572753906,180.47000122070312,181.00999450683594,308.0
|
|
2018-04-10,185.41000366210938,186.57000732421875,185.2100067138672,185.2100067138672,0.0
|
|
2018-04-11,187.25999450683594,187.32000732421875,186.2100067138672,186.2100067138672,0.0
|
|
2018-04-12,187.52999877929688,187.52999877929688,186.00999450683594,186.00999450683594,0.0
|
|
2018-04-13,184.91000366210938,188.47000122070312,183.61000061035156,187.08999633789062,485.0
|
|
2018-04-16,185.39999389648438,186.0399932861328,183.38999938964844,185.35000610351562,62.0
|
|
2018-04-17,191.0800018310547,191.0800018310547,185.60000610351562,186.4600067138672,25.0
|
|
2018-04-18,191.89999389648438,192.61000061035156,190.2100067138672,190.2100067138672,5.0
|
|
2018-04-19,191.5399932861328,193.19000244140625,190.75,191.92999267578125,0.0
|
|
2018-04-20,188.16000366210938,192.89999389648438,188.16000366210938,192.89999389648438,154.0
|
|
2018-04-23,190.22999572753906,190.91000366210938,188.50999450683594,190.0,500.0
|
|
2018-04-24,187.75999450683594,193.16000366210938,187.3800048828125,189.85000610351562,56.0
|
|
2018-04-25,188.7100067138672,188.7100067138672,183.1199951171875,188.66000366210938,0.0
|
|
2018-04-26,194.9199981689453,195.67999267578125,190.10000610351562,190.10000610351562,10.0
|
|
2018-04-27,207.52999877929688,212.00999450683594,203.82000732421875,207.50999450683594,941.0
|
|
2018-04-30,208.38999938964844,209.5,207.5,207.5,153.0
|
|
2018-05-02,208.91000366210938,211.72000122070312,207.74000549316406,210.3300018310547,295.0
|
|
2018-05-03,209.61000061035156,209.61000061035156,206.75999450683594,207.6999969482422,226.0
|
|
2018-05-04,211.19000244140625,212.5800018310547,208.86000061035156,209.6199951171875,102.0
|
|
2018-05-07,214.4600067138672,214.4600067138672,210.75,211.58999633789062,30.0
|
|
2018-05-08,221.47999572753906,221.47999572753906,212.44000244140625,212.63999938964844,282.0
|
|
2018-05-09,221.0500030517578,223.14999389648438,219.9199981689453,220.74000549316406,174.0
|
|
2018-05-10,224.97999572753906,224.97999572753906,219.08999633789062,220.64999389648438,1144.0
|
|
2018-05-11,226.27000427246094,226.27000427246094,222.63999938964844,225.58999633789062,35.0
|
|
2018-05-14,230.92999267578125,232.5500030517578,225.22000122070312,226.02000427246094,476.0
|
|
2018-05-15,227.66000366210938,228.00999450683594,225.7100067138672,228.00999450683594,235.0
|
|
2018-05-16,235.9600067138672,235.9600067138672,228.69000244140625,228.69000244140625,1405.0
|
|
2018-05-17,239.22000122070312,240.7899932861328,237.58999633789062,239.47000122070312,55.0
|
|
2018-05-18,215.5800018310547,236.97000122070312,215.5800018310547,235.94000244140625,574.0
|
|
2018-05-21,215.5800018310547,215.5800018310547,215.5800018310547,215.5800018310547,0.0
|
|
2018-05-22,203.19000244140625,209.49000549316406,203.19000244140625,204.25,3678.0
|
|
2018-05-23,205.8000030517578,207.32000732421875,202.36000061035156,203.52999877929688,40.0
|
|
2018-05-24,205.00999450683594,206.3000030517578,203.67999267578125,204.50999450683594,40.0
|
|
2018-05-25,209.6699981689453,210.00999450683594,205.5,205.64999389648438,55.0
|
|
2018-05-28,212.99000549316406,212.99000549316406,208.5,208.5,23.0
|
|
2018-05-29,210.25,211.8000030517578,208.30999755859375,211.8000030517578,99.0
|
|
2018-05-30,208.36000061035156,210.49000549316406,208.36000061035156,209.8800048828125,310.0
|
|
2018-05-31,209.10000610351562,209.77000427246094,206.50999450683594,206.50999450683594,434.0
|
|
2018-06-01,214.27999877929688,214.99000549316406,208.00999450683594,208.00999450683594,640.0
|
|
2018-06-04,221.92999267578125,222.3000030517578,213.88999938964844,213.88999938964844,2092.0
|
|
2018-06-05,221.5800018310547,226.52999877929688,221.35000610351562,222.27000427246094,591.0
|
|
2018-06-06,222.58999633789062,222.7899932861328,219.07000732421875,222.25999450683594,341.0
|
|
2018-06-07,223.57000732421875,225.6999969482422,223.57000732421875,223.7100067138672,60.0
|
|
2018-06-08,223.3000030517578,224.8000030517578,219.0,223.5500030517578,336.0
|
|
2018-06-11,226.66000366210938,226.00999450683594,222.72999572753906,222.72999572753906,48.0
|
|
2018-06-12,228.0,230.47999572753906,228.0,228.80999755859375,181.0
|
|
2018-06-13,230.02000427246094,230.02000427246094,226.85000610351562,227.6300048828125,210.0
|
|
2018-06-14,233.27000427246094,234.02000427246094,228.1699981689453,228.1699981689453,3253.0
|
|
2018-06-15,232.10000610351562,233.92999267578125,227.39999389648438,233.92999267578125,392.0
|
|
2018-06-18,229.69000244140625,233.9499969482422,228.3000030517578,232.89999389648438,340.0
|
|
2018-06-19,223.2100067138672,228.0,222.50999450683594,228.0,993.0
|
|
2018-06-20,226.44000244140625,228.1300048828125,225.69000244140625,227.7899932861328,551.0
|
|
2018-06-21,224.69000244140625,229.49000549316406,224.69000244140625,228.52000427246094,134.0
|
|
2018-06-22,223.66000366210938,224.49000549316406,222.13999938964844,223.75,315.0
|
|
2018-06-25,210.77000427246094,220.7899932861328,210.77000427246094,220.7899932861328,199.0
|
|
2018-06-26,214.52999877929688,216.02000427246094,213.10000610351562,213.49000549316406,1600.0
|
|
2018-06-27,210.52999877929688,217.7100067138672,209.75999450683594,214.52999877929688,0.0
|
|
2018-06-28,207.3800048828125,211.75,206.3000030517578,210.7100067138672,630.0
|
|
2018-06-29,211.14999389648438,211.4499969482422,208.92999267578125,208.92999267578125,118.0
|
|
2018-07-02,212.0,212.0,204.94000244140625,207.11000061035156,47.0
|
|
2018-07-03,211.92999267578125,213.9600067138672,211.07000732421875,211.58999633789062,168.0
|
|
2018-07-04,210.5,210.60000610351562,210.5,210.60000610351562,150.0
|
|
2018-07-05,209.07000732421875,211.97000122070312,209.07000732421875,210.00999450683594,242.0
|
|
2018-07-06,214.64999389648438,214.64999389648438,208.19000244140625,208.22999572753906,13.0
|
|
2018-07-09,220.6199951171875,221.8800048828125,216.00999450683594,216.00999450683594,0.0
|
|
2018-07-10,221.07000732421875,225.25,221.07000732421875,223.1699981689453,554.0
|
|
2018-07-11,223.47999572753906,223.47999572753906,217.88999938964844,218.0,0.0
|
|
2018-07-12,231.2899932861328,231.2899932861328,224.25999450683594,224.25999450683594,60.0
|
|
2018-07-13,227.8800048828125,234.5,227.8800048828125,233.36000061035156,85.0
|
|
2018-07-16,228.49000549316406,229.13999938964844,227.8000030517578,228.1199951171875,35.0
|
|
2018-07-17,231.6300048828125,231.86000061035156,222.30999755859375,226.0,126.0
|
|
2018-07-18,231.0500030517578,233.11000061035156,228.8000030517578,231.5800018310547,555.0
|
|
2018-07-19,228.77999877929688,230.86000061035156,228.3800048828125,230.86000061035156,361.0
|
|
2018-07-20,225.17999267578125,226.19000244140625,223.0,224.6300048828125,595.0
|
|
2018-07-23,221.5,222.3699951171875,220.00999450683594,221.25999450683594,132.0
|
|
2018-07-24,218.74000549316406,227.02000427246094,218.74000549316406,225.00999450683594,290.0
|
|
2018-07-25,223.02000427246094,223.02000427246094,219.9199981689453,219.9199981689453,298.0
|
|
2018-07-26,224.8699951171875,224.8699951171875,221.94000244140625,221.94000244140625,155.0
|
|
2018-07-27,217.5399932861328,226.19000244140625,216.8699951171875,223.99000549316406,45.0
|
|
2018-07-30,214.47999572753906,218.5800018310547,212.35000610351562,218.49000549316406,295.0
|
|
2018-07-31,211.94000244140625,217.38999938964844,211.0,214.7100067138672,174.0
|
|
2018-08-01,195.47000122070312,215.00999450683594,195.47000122070312,215.00999450683594,640.0
|
|
2018-08-02,197.4600067138672,200.77999877929688,195.05999755859375,195.99000549316406,954.0
|
|
2018-08-03,203.47000122070312,204.27000427246094,198.2100067138672,198.2100067138672,20.0
|
|
2018-08-06,199.6699981689453,204.97999572753906,199.24000549316406,204.5,328.0
|
|
2018-08-07,195.24000549316406,201.19000244140625,194.0800018310547,200.8699951171875,360.0
|
|
2018-08-08,191.47000122070312,196.5,191.47000122070312,194.3699951171875,779.0
|
|
2018-08-09,190.99000549316406,192.89999389648438,190.27000427246094,191.61000061035156,464.0
|
|
2018-08-10,192.3300018310547,193.89999389648438,189.97999572753906,191.75999450683594,873.0
|
|
2018-08-13,190.38999938964844,193.6999969482422,190.33999633789062,192.4600067138672,243.0
|
|
2018-08-14,190.33999633789062,191.5,188.33999633789062,190.8800048828125,185.0
|
|
2018-08-15,188.1300048828125,190.5,184.97000122070312,190.10000610351562,457.0
|
|
2018-08-16,192.77000427246094,194.33999633789062,188.22999572753906,188.22999572753906,431.0
|
|
2018-08-17,190.75,193.9499969482422,190.2100067138672,190.92999267578125,987.0
|
|
2018-08-20,194.9499969482422,198.63999938964844,194.7100067138672,196.00999450683594,311.0
|
|
2018-08-21,194.25999450683594,195.32000732421875,194.00999450683594,194.5,45.0
|
|
2018-08-22,193.61000061035156,193.61000061035156,190.27999877929688,190.27999877929688,0.0
|
|
2018-08-23,189.82000732421875,193.14999389648438,189.5800018310547,192.25999450683594,290.0
|
|
2018-08-24,192.02999877929688,192.02999877929688,189.60000610351562,189.66000366210938,100.0
|
|
2018-08-27,196.85000610351562,196.9600067138672,193.14999389648438,193.14999389648438,317.0
|
|
2018-08-28,192.83999633789062,196.00999450683594,192.83999633789062,195.7100067138672,159.0
|
|
2018-08-29,192.75,193.85000610351562,192.75,192.89999389648438,100.0
|
|
2018-08-30,192.8300018310547,193.25999450683594,191.97000122070312,192.85000610351562,145.0
|
|
2018-08-31,194.0500030517578,194.0500030517578,191.8300018310547,192.0,30.0
|
|
2018-09-03,195.75999450683594,196.5,194.6699981689453,194.6699981689453,36.0
|
|
2018-09-04,190.85000610351562,196.8800048828125,190.85000610351562,196.27999877929688,45.0
|
|
2018-09-05,185.94000244140625,191.02000427246094,185.94000244140625,190.8000030517578,160.0
|
|
2018-09-06,183.6300048828125,186.6199951171875,183.6300048828125,185.60000610351562,26.0
|
|
2018-09-07,184.77999877929688,186.7899932861328,184.10000610351562,184.80999755859375,135.0
|
|
2018-09-10,184.77999877929688,184.77999877929688,184.77999877929688,184.77999877929688,0.0
|
|
2018-09-11,184.77999877929688,184.77999877929688,184.77999877929688,184.77999877929688,0.0
|
|
2018-09-12,183.14999389648438,186.3300018310547,183.14999389648438,186.3300018310547,0.0
|
|
2018-09-13,190.08999633789062,192.32000732421875,187.5,187.5,155.0
|
|
2018-09-14,188.3699951171875,192.49000549316406,188.3699951171875,190.08999633789062,325.0
|
|
2018-09-17,187.55999755859375,189.02000427246094,186.6699981689453,189.02000427246094,0.0
|
|
2018-09-18,184.77000427246094,189.22999572753906,184.77000427246094,185.00999450683594,200.0
|
|
2018-09-19,193.5500030517578,193.5500030517578,185.30999755859375,185.30999755859375,177.0
|
|
2018-09-20,195.74000549316406,196.9199981689453,193.3699951171875,193.97000122070312,105.0
|
|
2018-09-21,196.05999755859375,199.02000427246094,195.66000366210938,195.66000366210938,178.0
|
|
2018-09-24,191.3800048828125,194.0,190.47000122070312,194.0,0.0
|
|
2018-09-25,192.42999267578125,193.8800048828125,191.0800018310547,192.60000610351562,770.0
|
|
2018-09-26,196.38999938964844,197.6300048828125,193.50999450683594,193.50999450683594,233.0
|
|
2018-09-27,198.25,198.25,194.5500030517578,195.3000030517578,613.0
|
|
2018-09-28,196.3300018310547,199.14999389648438,196.08999633789062,197.25999450683594,225.0
|
|
2018-10-01,197.58999633789062,198.99000549316406,197.50999450683594,198.02000427246094,106.0
|
|
2018-10-02,189.36000061035156,196.30999755859375,188.82000732421875,196.30999755859375,55.0
|
|
2018-10-04,179.60000610351562,187.5500030517578,179.60000610351562,187.5500030517578,2068.0
|
|
2018-10-05,175.89999389648438,182.50999450683594,175.89999389648438,182.3699951171875,372.0
|
|
2018-10-08,174.94000244140625,179.49000549316406,173.77999877929688,179.49000549316406,504.0
|
|
2018-10-09,175.89999389648438,177.99000549316406,174.69000244140625,177.10000610351562,270.0
|
|
2018-10-10,169.6199951171875,175.52000427246094,168.13999938964844,175.0,832.0
|
|
2018-10-11,168.67999267578125,168.67999267578125,163.1199951171875,164.5,932.0
|
|
2018-10-12,176.00999450683594,176.6300048828125,173.50999450683594,173.50999450683594,385.0
|
|
2018-10-15,174.4600067138672,175.7899932861328,172.2899932861328,175.7899932861328,13.0
|
|
2018-10-16,175.99000549316406,175.99000549316406,173.0500030517578,173.0500030517578,80.0
|
|
2018-10-17,174.63999938964844,177.17999267578125,172.57000732421875,175.11000061035156,175.0
|
|
2018-10-18,165.97000122070312,173.80999755859375,165.97000122070312,173.80999755859375,6.0
|
|
2018-10-19,166.5800018310547,170.6699981689453,165.99000549316406,167.8300018310547,66.0
|
|
2018-10-22,172.25999450683594,172.25999450683594,168.72000122070312,168.72000122070312,131.0
|
|
2018-10-23,167.63999938964844,170.17999267578125,164.41000366210938,170.17999267578125,460.0
|
|
2018-10-24,163.32000732421875,170.47999572753906,163.32000732421875,169.00999450683594,153.0
|
|
2018-10-25,166.08999633789062,166.61000061035156,162.17999267578125,162.17999267578125,383.0
|
|
2018-10-26,162.9199981689453,165.4499969482422,161.08999633789062,165.4499969482422,39.0
|
|
2018-10-29,159.2899932861328,168.27999877929688,156.32000732421875,165.5500030517578,708.0
|
|
2018-10-30,160.24000549316406,161.11000061035156,157.22999572753906,159.36000061035156,226.0
|
|
2018-10-31,166.05999755859375,167.82000732421875,159.19000244140625,161.00999450683594,32.0
|
|
2018-11-01,175.91000366210938,175.91000366210938,167.13999938964844,167.13999938964844,72.0
|
|
2018-11-02,170.75999450683594,185.5,170.25,179.00999450683594,1790.0
|
|
2018-11-05,165.94000244140625,172.49000549316406,165.94000244140625,171.0,202.0
|
|
2018-11-06,168.3300018310547,169.99000549316406,166.47000122070312,167.2100067138672,157.0
|
|
2018-11-07,170.52999877929688,170.52999877929688,167.92999267578125,168.8000030517578,35.0
|
|
2018-11-08,166.1699981689453,171.32000732421875,166.1699981689453,170.33999633789062,257.0
|
|
2018-11-09,161.14999389648438,165.60000610351562,160.35000610351562,165.60000610351562,190.0
|
|
2018-11-12,160.4499969482422,162.77000427246094,159.99000549316406,162.77000427246094,25.0
|
|
2018-11-13,163.6199951171875,163.6199951171875,160.02000427246094,160.02000427246094,36.0
|
|
2018-11-14,163.58999633789062,163.58999633789062,162.52999877929688,162.52999877929688,0.0
|
|
2018-11-15,164.57000732421875,166.6699981689453,163.77000427246094,163.77000427246094,562.0
|
|
2018-11-16,162.69000244140625,165.75,161.24000549316406,165.75,0.0
|
|
2018-11-19,159.08999633789062,164.22999572753906,159.08999633789062,163.6199951171875,190.0
|
|
2018-11-20,155.35000610351562,158.92999267578125,155.16000366210938,158.92999267578125,88.0
|
|
2018-11-21,162.1999969482422,162.75,156.52999877929688,156.52999877929688,207.0
|
|
2018-11-22,160.97000122070312,160.97000122070312,160.02000427246094,160.88999938964844,273.0
|
|
2018-11-23,160.11000061035156,160.9199981689453,158.77000427246094,158.77000427246094,1498.0
|
|
2018-11-26,162.89999389648438,163.83999633789062,161.4199981689453,161.4199981689453,17.0
|
|
2018-11-27,163.02999877929688,163.02999877929688,161.94000244140625,162.5,0.0
|
|
2018-11-28,163.30999755859375,166.0500030517578,161.25,162.32000732421875,56.0
|
|
2018-11-29,160.30999755859375,164.22999572753906,160.30999755859375,164.22999572753906,0.0
|
|
2018-11-30,164.7100067138672,164.82000732421875,160.91000366210938,161.27999877929688,1250.0
|
|
2018-12-03,169.44000244140625,173.69000244140625,168.38999938964844,169.77000427246094,1509.0
|
|
2018-12-04,159.14999389648438,169.19000244140625,159.14999389648438,167.52000427246094,1440.0
|
|
2018-12-05,162.02999877929688,162.1699981689453,161.10000610351562,161.10000610351562,633.0
|
|
2018-12-06,158.10000610351562,159.8000030517578,153.99000549316406,158.52999877929688,2185.0
|
|
2018-12-07,158.92999267578125,159.6699981689453,157.6999969482422,158.22999572753906,1480.0
|
|
2018-12-10,157.39999389648438,157.39999389648438,153.9499969482422,154.6300048828125,3075.0
|
|
2018-12-11,156.47000122070312,159.49000549316406,156.02999877929688,157.3699951171875,40.0
|
|
2018-12-12,158.97000122070312,160.41000366210938,157.86000061035156,159.32000732421875,370.0
|
|
2018-12-13,158.97000122070312,161.42999267578125,158.97000122070312,159.22999572753906,167.0
|
|
2018-12-14,156.5,158.17999267578125,155.5,155.5,593.0
|
|
2018-12-17,149.91000366210938,157.39999389648438,149.14999389648438,157.10000610351562,1550.0
|
|
2018-12-18,149.7100067138672,152.0500030517578,149.7100067138672,150.27000427246094,170.0
|
|
2018-12-19,141.85000610351562,147.86000061035156,141.85000610351562,147.52999877929688,95.0
|
|
2018-12-20,140.3000030517578,143.97000122070312,139.50999450683594,141.02999877929688,1888.0
|
|
2018-12-21,140.33999633789062,142.3000030517578,139.8800048828125,140.25,749.0
|
|
2018-12-27,138.11000061035156,143.5800018310547,138.11000061035156,143.36000061035156,216.0
|
|
2018-12-28,142.1699981689453,142.89999389648438,140.02000427246094,140.02000427246094,80.0
|
|
2019-01-02,142.8300018310547,144.57000732421875,136.3000030517578,138.32000732421875,91.0
|
|
2019-01-03,135.0500030517578,140.94000244140625,135.0500030517578,139.47999572753906,230.0
|
|
2019-01-04,141.1699981689453,142.14999389648438,137.1199951171875,137.1199951171875,221.0
|
|
2019-01-07,141.47000122070312,142.47999572753906,138.8000030517578,142.47999572753906,627.0
|
|
2019-01-08,141.67999267578125,142.10000610351562,139.24000549316406,141.41000366210938,616.0
|
|
2019-01-09,144.3800048828125,145.80999755859375,142.92999267578125,143.22000122070312,252.0
|
|
2019-01-10,145.2100067138672,145.2100067138672,142.52000427246094,143.72000122070312,716.0
|
|
2019-01-11,145.00999450683594,146.0399932861328,144.22999572753906,145.52999877929688,149.0
|
|
2019-01-14,142.3000030517578,143.72999572753906,141.02000427246094,143.22999572753906,373.0
|
|
2019-01-15,147.8000030517578,147.8000030517578,142.8300018310547,142.8300018310547,235.0
|
|
2019-01-16,149.33999633789062,149.82000732421875,148.00999450683594,148.27000427246094,183.0
|
|
2019-01-17,145.39999389648438,148.94000244140625,145.0800018310547,148.02999877929688,481.0
|
|
2019-01-18,151.5500030517578,153.08999633789062,147.1699981689453,147.33999633789062,1877.0
|
|
2019-01-21,152.41000366210938,152.41000366210938,150.35000610351562,150.35000610351562,446.0
|
|
2019-01-22,139.88999938964844,151.1699981689453,139.64999389648438,150.44000244140625,1160.0
|
|
2019-01-23,140.69000244140625,142.47000122070312,140.22000122070312,141.52999877929688,1212.0
|
|
2019-01-24,143.3800048828125,144.0,142.67999267578125,143.02999877929688,62.0
|
|
2019-01-25,146.36000061035156,146.64999389648438,143.8300018310547,143.8300018310547,1569.0
|
|
2019-01-28,147.4600067138672,147.4600067138672,143.5,146.77000427246094,208.0
|
|
2019-01-29,143.8800048828125,146.77000427246094,143.7899932861328,145.52999877929688,187.0
|
|
2019-01-30,146.89999389648438,146.89999389648438,144.5399932861328,144.5399932861328,149.0
|
|
2019-01-31,151.13999938964844,151.13999938964844,147.75,147.75,738.0
|
|
2019-02-01,148.47000122070312,151.61000061035156,147.74000549316406,150.77000427246094,1003.0
|
|
2019-02-04,152.1999969482422,153.08999633789062,149.9499969482422,149.9499969482422,235.0
|
|
2019-02-05,153.97000122070312,154.60000610351562,151.9199981689453,152.17999267578125,422.0
|
|
2019-02-06,152.82000732421875,156.5,152.36000061035156,154.57000732421875,525.0
|
|
2019-02-07,150.42999267578125,152.74000549316406,149.99000549316406,152.52999877929688,115.0
|
|
2019-02-08,149.30999755859375,150.39999389648438,147.77999877929688,150.39999389648438,1098.0
|
|
2019-02-11,148.27999877929688,151.83999633789062,148.27999877929688,149.92999267578125,62.0
|
|
2019-02-12,150.11000061035156,151.2100067138672,149.67999267578125,149.67999267578125,577.0
|
|
2019-02-13,155.1699981689453,155.1699981689453,150.58999633789062,150.58999633789062,77.0
|
|
2019-02-14,152.9600067138672,155.66000366210938,152.2899932861328,154.02999877929688,33.0
|
|
2019-02-15,150.07000732421875,154.52000427246094,150.07000732421875,153.22000122070312,67.0
|
|
2019-02-18,150.47999572753906,150.77000427246094,150.47000122070312,150.47000122070312,15.0
|
|
2019-02-19,152.80999755859375,152.80999755859375,150.5,150.9199981689453,1128.0
|
|
2019-02-20,151.97000122070312,154.3000030517578,151.6999969482422,151.6999969482422,614.0
|
|
2019-02-21,151.6699981689453,152.02999877929688,150.64999389648438,151.3800048828125,589.0
|
|
2019-02-22,147.5,156.9499969482422,144.75999450683594,156.3300018310547,2606.0
|
|
2019-02-25,145.60000610351562,150.9600067138672,145.25999450683594,149.85000610351562,1022.0
|
|
2019-02-26,141.5800018310547,145.3000030517578,141.5800018310547,145.02999877929688,1184.0
|
|
2019-02-27,143.72000122070312,143.72000122070312,141.72000122070312,141.72999572753906,126.0
|
|
2019-02-28,142.38999938964844,142.5800018310547,142.02000427246094,142.02000427246094,75.0
|
|
2019-03-01,143.0800018310547,145.27000427246094,143.0800018310547,143.6699981689453,460.0
|
|
2019-03-04,141.10000610351562,144.85000610351562,139.9600067138672,143.9199981689453,1552.0
|
|
2019-03-05,146.42999267578125,146.52000427246094,142.22999572753906,142.22999572753906,340.0
|
|
2019-03-06,150.74000549316406,153.17999267578125,148.22000122070312,148.22000122070312,1792.0
|
|
2019-03-07,147.42999267578125,150.8699951171875,147.42999267578125,150.4199981689453,412.0
|
|
2019-03-08,145.1999969482422,147.0,143.4499969482422,147.0,629.0
|
|
2019-03-11,149.1999969482422,149.1999969482422,145.8300018310547,145.8300018310547,174.0
|
|
2019-03-12,148.6199951171875,149.3000030517578,147.1199951171875,148.6999969482422,427.0
|
|
2019-03-13,148.52000427246094,150.27000427246094,147.57000732421875,147.57000732421875,297.0
|
|
2019-03-14,147.72000122070312,148.72000122070312,147.25999450683594,148.72000122070312,50.0
|
|
2019-03-15,150.61000061035156,150.61000061035156,148.52999877929688,148.52999877929688,504.0
|
|
2019-03-18,151.0500030517578,152.00999450683594,150.02999877929688,151.02000427246094,2126.0
|
|
2019-03-19,150.05999755859375,151.82000732421875,150.05999755859375,150.97000122070312,135.0
|
|
2019-03-20,149.2899932861328,150.19000244140625,146.77000427246094,150.19000244140625,44.0
|
|
2019-03-21,149.72000122070312,149.72000122070312,147.22999572753906,148.49000549316406,340.0
|
|
2019-03-22,147.00999450683594,150.89999389648438,147.00999450683594,150.89999389648438,7.0
|
|
2019-03-25,146.44000244140625,147.0500030517578,145.85000610351562,147.00999450683594,366.0
|
|
2019-03-26,147.63999938964844,150.00999450683594,147.5800018310547,147.5800018310547,600.0
|
|
2019-03-27,146.32000732421875,148.58999633789062,146.32000732421875,148.47999572753906,68.0
|
|
2019-03-28,145.44000244140625,146.75,145.44000244140625,145.7899932861328,13.0
|
|
2019-03-29,146.1999969482422,147.39999389648438,145.88999938964844,146.52000427246094,146.0
|
|
2019-04-01,151.72000122070312,152.08999633789062,148.0,149.0,97.0
|
|
2019-04-02,153.3000030517578,154.6300048828125,151.5399932861328,151.5399932861328,158.0
|
|
2019-04-03,155.9499969482422,156.50999450683594,152.61000061035156,152.61000061035156,453.0
|
|
2019-04-04,159.9499969482422,160.3000030517578,155.3000030517578,156.77999877929688,770.0
|
|
2019-04-05,161.63999938964844,162.77000427246094,159.5500030517578,159.5500030517578,2924.0
|
|
2019-04-08,163.99000549316406,165.11000061035156,160.5500030517578,162.35000610351562,1306.0
|
|
2019-04-09,161.0,165.0,161.0,164.0,257.0
|
|
2019-04-10,156.0,160.0,156.0,160.0,700.0
|
|
2019-04-11,153.0,158.0,153.0,157.0,57.0
|
|
2019-04-12,151.0,154.0,151.0,152.0,704.0
|
|
2019-04-15,149.0,153.0,148.0,153.0,459.0
|
|
2019-04-16,150.0,151.0,149.0,150.0,493.0
|
|
2019-04-17,150.0,152.0,150.0,151.0,30.0
|
|
2019-04-18,151.0,153.0,150.0,150.0,1797.0
|
|
2019-04-23,155.0,155.0,151.0,152.0,1165.0
|
|
2019-04-24,152.0,155.0,152.0,155.0,685.0
|
|
2019-04-25,150.0,152.0,150.0,152.0,1830.0
|
|
2019-04-26,148.0,151.0,147.0,150.0,109.0
|
|
2019-04-29,148.0,151.0,148.0,150.0,3448.0
|
|
2019-04-30,147.0,147.0,145.0,147.0,125.0
|
|
2019-05-02,148.0,149.0,148.0,148.0,320.0
|
|
2019-05-03,149.0,150.0,148.0,148.0,200.0
|
|
2019-05-06,145.0,146.0,142.0,145.0,1025.0
|
|
2019-05-07,144.0,146.0,144.0,146.0,192.0
|
|
2019-05-08,143.0,145.0,142.0,144.0,503.0
|
|
2019-05-09,141.0,141.0,138.0,141.0,386.0
|
|
2019-05-10,138.0,142.0,137.0,141.0,450.0
|
|
2019-05-13,135.0,138.0,134.0,138.0,505.0
|
|
2019-05-14,136.0,137.0,134.0,134.0,776.0
|
|
2019-05-15,136.0,138.0,135.0,137.0,261.0
|
|
2019-05-16,138.0,138.0,136.0,136.0,1195.0
|
|
2019-05-17,115.0,124.0,114.0,124.0,8819.0
|
|
2019-05-20,106.0,116.0,106.0,116.0,1244.0
|
|
2019-05-21,107.0,108.0,107.0,107.0,3730.0
|
|
2019-05-22,106.0,109.0,105.0,109.0,5679.0
|
|
2019-05-23,102.0,106.0,102.0,106.0,2625.0
|
|
2019-05-24,103.0,103.0,102.0,102.0,203.0
|
|
2019-05-27,104.0,104.0,102.0,102.0,1133.0
|
|
2019-05-28,102.0,104.0,102.0,104.0,323.0
|
|
2019-05-29,102.0,102.0,101.0,102.0,800.0
|
|
2019-05-30,100.0,102.0,100.0,102.0,123.0
|
|
2019-05-31,99.5,99.5,97.5,99.5,1352.0
|
|
2019-06-03,94.5,99.0,94.5,98.0,657.0
|
|
2019-06-04,99.0,99.0,96.0,96.0,1062.0
|
|
2019-06-05,96.0,100.0,96.0,99.5,739.0
|
|
2019-06-06,97.0,97.5,96.0,96.5,215.0
|
|
2019-06-07,97.5,97.5,96.5,96.5,1865.0
|
|
2019-06-11,102.0,103.0,98.5,98.5,1917.0
|
|
2019-06-12,99.5,102.0,99.5,101.0,3741.0
|
|
2019-06-13,100.0,101.0,100.0,100.0,359.0
|
|
2019-06-14,100.0,101.0,99.5,101.0,777.0
|
|
2019-06-17,101.0,102.0,100.0,101.0,906.0
|
|
2019-06-18,106.0,106.0,101.0,101.0,2578.0
|
|
2019-06-19,104.0,105.0,104.0,105.0,529.0
|
|
2019-06-20,105.0,107.0,105.0,105.0,1895.0
|
|
2019-06-21,103.0,105.0,102.0,104.0,1606.0
|
|
2019-06-24,102.0,104.0,102.0,103.0,740.0
|
|
2019-06-25,100.0,101.0,100.0,101.0,1130.0
|
|
2019-06-26,103.0,103.0,99.5,99.5,853.0
|
|
2019-06-27,101.0,103.0,101.0,102.0,135.0
|
|
2019-06-28,102.0,103.0,102.0,102.0,1614.0
|
|
2019-07-01,104.0,108.0,104.0,105.0,919.0
|
|
2019-07-02,105.0,105.0,104.0,104.0,537.0
|
|
2019-07-03,104.0,107.0,104.0,106.0,685.0
|
|
2019-07-04,106.0,106.0,105.0,105.0,628.0
|
|
2019-07-05,104.0,106.0,103.0,106.0,410.0
|
|
2019-07-08,101.0,103.0,101.0,103.0,800.0
|
|
2019-07-09,102.36000061035156,102.54000091552734,100.0,100.0,1257.0
|
|
2019-07-10,101.45999908447266,104.0,101.45999908447266,101.81999969482422,878.0
|
|
2019-07-11,101.44000244140625,102.0,101.30000305175781,101.68000030517578,700.0
|
|
2019-07-12,101.37999725341797,102.5,101.37999725341797,101.62000274658203,105.0
|
|
2019-07-15,102.54000091552734,103.0199966430664,101.69999694824219,101.69999694824219,240.0
|
|
2019-07-16,102.30000305175781,102.5,102.0199966430664,102.5,200.0
|
|
2019-07-17,101.31999969482422,102.22000122070312,101.31999969482422,101.45999908447266,502.0
|
|
2019-07-18,99.62000274658203,100.91999816894531,99.62000274658203,100.31999969482422,254.0
|
|
2019-07-19,100.30000305175781,100.9000015258789,100.0199966430664,100.0199966430664,1612.0
|
|
2019-07-22,99.22000122070312,100.45999908447266,99.22000122070312,100.44000244140625,142.0
|
|
2019-07-23,103.0,103.0,99.58999633789062,99.58999633789062,1197.0
|
|
2019-07-24,103.45999908447266,103.58000183105469,102.26000213623047,103.58000183105469,529.0
|
|
2019-07-25,102.41999816894531,104.5,102.18000030517578,104.27999877929688,161.0
|
|
2019-07-26,102.5199966430664,103.4000015258789,102.22000122070312,102.22000122070312,527.0
|
|
2019-07-29,101.58000183105469,102.76000213623047,101.04000091552734,102.13999938964844,1315.0
|
|
2019-07-30,100.62000274658203,102.0999984741211,100.22000122070312,102.0199966430664,263.0
|
|
2019-07-31,100.68000030517578,101.5,100.5999984741211,101.18000030517578,2248.0
|
|
2019-08-01,98.5,101.31999969482422,98.22000122070312,101.30000305175781,345.0
|
|
2019-08-02,96.5999984741211,98.5999984741211,96.20999908447266,98.11000061035156,714.0
|
|
2019-08-05,89.26000213623047,95.97000122070312,89.11000061035156,95.97000122070312,1062.0
|
|
2019-08-06,90.11000061035156,91.33000183105469,88.69999694824219,88.69999694824219,312.0
|
|
2019-08-07,88.05999755859375,90.19999694824219,87.48999786376953,89.5999984741211,848.0
|
|
2019-08-08,88.1500015258789,89.55000305175781,88.02999877929688,88.61000061035156,911.0
|
|
2019-08-09,87.19999694824219,88.63999938964844,86.69000244140625,88.63999938964844,129.0
|
|
2019-08-12,85.13999938964844,87.58000183105469,84.72000122070312,87.30999755859375,871.0
|
|
2019-08-13,87.2699966430664,87.69999694824219,83.95999908447266,84.52999877929688,457.0
|
|
2019-08-14,85.7699966430664,88.0,85.12999725341797,87.33999633789062,583.0
|
|
2019-08-15,84.12000274658203,85.94000244140625,84.12000274658203,84.93000030517578,1073.0
|
|
2019-08-16,85.9000015258789,85.97000122070312,85.12999725341797,85.12999725341797,220.0
|
|
2019-08-19,94.69000244140625,94.69000244140625,88.30999755859375,88.30999755859375,667.0
|
|
2019-08-20,99.0,103.95999908447266,99.0,102.31999969482422,2539.0
|
|
2019-08-21,97.44000244140625,100.30000305175781,95.12000274658203,98.20999908447266,2781.0
|
|
2019-08-22,94.5199966430664,97.4000015258789,94.5199966430664,97.04000091552734,1186.0
|
|
2019-08-23,91.66000366210938,96.01000213623047,91.66000366210938,95.7699966430664,1595.0
|
|
2019-08-26,93.94000244140625,93.94000244140625,91.0,91.0,133.0
|
|
2019-08-27,93.7699966430664,95.94000244140625,93.18000030517578,93.18000030517578,44.0
|
|
2019-08-28,93.70999908447266,94.16000366210938,92.70999908447266,93.76000213623047,34.0
|
|
2019-08-29,96.44999694824219,96.44999694824219,93.0,93.0,247.0
|
|
2019-08-30,95.11000061035156,96.4800033569336,94.16000366210938,95.19000244140625,1059.0
|
|
2019-09-02,93.98999786376953,95.11000061035156,93.80000305175781,95.11000061035156,3117.0
|
|
2019-09-03,93.98999786376953,94.9800033569336,93.98999786376953,94.83000183105469,323.0
|
|
2019-09-04,92.55000305175781,95.30000305175781,92.55000305175781,93.66000366210938,646.0
|
|
2019-09-05,94.0,94.45999908447266,93.77999877929688,94.45999908447266,273.0
|
|
2019-09-06,93.11000061035156,95.27999877929688,93.11000061035156,94.5,485.0
|
|
2019-09-09,95.05999755859375,95.05999755859375,92.80999755859375,93.30999755859375,119.0
|
|
2019-09-10,99.45999908447266,99.45999908447266,94.6500015258789,94.6500015258789,532.0
|
|
2019-09-11,101.41999816894531,102.31999969482422,100.05999755859375,100.36000061035156,1000.0
|
|
2019-09-12,100.73999786376953,103.30000305175781,100.5199966430664,102.30000305175781,1040.0
|
|
2019-09-13,99.36000061035156,101.31999969482422,99.36000061035156,101.0999984741211,390.0
|
|
2019-09-16,101.27999877929688,101.27999877929688,98.51000213623047,98.51000213623047,430.0
|
|
2019-09-17,98.06999969482422,100.94000244140625,98.06999969482422,100.5199966430664,620.0
|
|
2019-09-18,97.44999694824219,99.01000213623047,97.44999694824219,98.52999877929688,473.0
|
|
2019-09-19,98.05999755859375,98.30000305175781,97.51000213623047,97.51000213623047,219.0
|
|
2019-09-20,96.31999969482422,97.97000122070312,96.31999969482422,97.5199966430664,124.0
|
|
2019-09-23,94.0199966430664,95.01000213623047,93.54000091552734,95.01000213623047,50.0
|
|
2019-09-24,88.9800033569336,94.0,88.41999816894531,93.80999755859375,263.0
|
|
2019-09-25,93.08000183105469,93.08000183105469,88.4000015258789,88.8499984741211,1531.0
|
|
2019-09-26,96.37000274658203,97.08000183105469,93.54000091552734,93.54000091552734,530.0
|
|
2019-09-27,91.95999908447266,96.62000274658203,91.75,96.08000183105469,337.0
|
|
2019-09-30,94.5,94.5,93.19999694824219,94.5,195.0
|
|
2019-10-01,92.69999694824219,94.9000015258789,92.69999694824219,94.9000015258789,53.0
|
|
2019-10-02,93.69999694824219,93.69999694824219,91.19999694824219,93.30000305175781,1327.0
|
|
2019-10-04,94.9000015258789,95.30000305175781,94.30000305175781,95.0999984741211,264.0
|
|
2019-10-07,92.5,95.0,92.30000305175781,95.0,1220.0
|
|
2019-10-08,90.9000015258789,92.69999694824219,89.5999984741211,92.69999694824219,630.0
|
|
2019-10-09,90.19999694824219,91.69999694824219,90.0,90.0999984741211,1580.0
|
|
2019-10-10,93.69999694824219,94.0,90.0,90.0,780.0
|
|
2019-10-11,95.0999984741211,96.0,95.0,95.0,1820.0
|
|
2019-10-14,95.69999694824219,95.69999694824219,94.80000305175781,95.4000015258789,260.0
|
|
2019-10-15,97.30000305175781,97.30000305175781,95.5,95.80000305175781,1074.0
|
|
2019-10-16,97.5999984741211,98.69999694824219,96.5999984741211,96.5999984741211,1276.0
|
|
2019-10-17,96.30000305175781,97.9000015258789,96.30000305175781,97.0999984741211,425.0
|
|
2019-10-18,95.69999694824219,96.5999984741211,95.69999694824219,96.5999984741211,200.0
|
|
2019-10-21,92.80000305175781,94.30000305175781,92.80000305175781,93.19999694824219,16.0
|
|
2019-10-22,93.0,93.5,92.9000015258789,93.5,472.0
|
|
2019-10-23,93.0,93.80000305175781,92.80000305175781,92.9000015258789,240.0
|
|
2019-10-24,93.0999984741211,93.80000305175781,92.69999694824219,93.80000305175781,344.0
|
|
2019-10-25,93.69999694824219,94.19999694824219,92.80000305175781,93.30000305175781,201.0
|
|
2019-10-28,94.5999984741211,95.0999984741211,93.9000015258789,93.9000015258789,120.0
|
|
2019-10-29,92.4000015258789,94.4000015258789,92.4000015258789,94.4000015258789,120.0
|
|
2019-10-30,92.5999984741211,92.69999694824219,91.9000015258789,92.30000305175781,241.0
|
|
2019-10-31,90.80000305175781,92.0999984741211,90.80000305175781,92.0999984741211,54.0
|
|
2019-11-01,92.0,92.0,91.30000305175781,91.30000305175781,0.0
|
|
2019-11-04,99.30000305175781,99.30000305175781,94.5,94.5999984741211,61.0
|
|
2019-11-05,97.5,100.0,97.0999984741211,99.4000015258789,837.0
|
|
2019-11-06,96.4000015258789,98.0999984741211,96.4000015258789,97.19999694824219,160.0
|
|
2019-11-07,110.0,110.0,101.4000015258789,101.4000015258789,4165.0
|
|
2019-11-08,112.4000015258789,115.19999694824219,109.5999984741211,110.19999694824219,1984.0
|
|
2019-11-11,109.80000305175781,113.0,109.80000305175781,113.0,559.0
|
|
2019-11-12,111.80000305175781,111.80000305175781,109.0,109.5999984741211,170.0
|
|
2019-11-13,107.19999694824219,109.19999694824219,107.19999694824219,109.19999694824219,2182.0
|
|
2019-11-14,106.0,107.4000015258789,105.80000305175781,106.19999694824219,396.0
|
|
2019-11-15,107.4000015258789,108.19999694824219,107.4000015258789,107.5999984741211,586.0
|
|
2019-11-18,104.5999984741211,107.19999694824219,104.5999984741211,106.80000305175781,239.0
|
|
2019-11-19,104.5999984741211,106.5999984741211,104.4000015258789,105.19999694824219,735.0
|
|
2019-11-20,105.19999694824219,105.19999694824219,103.19999694824219,104.80000305175781,109.0
|
|
2019-11-21,104.4000015258789,105.19999694824219,102.80000305175781,103.19999694824219,880.0
|
|
2019-11-22,107.0,107.0,104.4000015258789,104.4000015258789,539.0
|
|
2019-11-25,110.0,110.0,108.0,108.4000015258789,2495.0
|
|
2019-11-26,107.80000305175781,109.5999984741211,107.19999694824219,109.19999694824219,338.0
|
|
2019-11-27,108.19999694824219,108.19999694824219,107.5999984741211,107.5999984741211,400.0
|
|
2019-11-28,108.80000305175781,108.80000305175781,107.80000305175781,108.0,331.0
|
|
2019-11-29,107.19999694824219,108.19999694824219,107.0,108.19999694824219,1409.0
|
|
2019-12-02,105.80000305175781,108.4000015258789,105.4000015258789,108.0,843.0
|
|
2019-12-03,102.80000305175781,106.0,102.19999694824219,106.0,204.0
|
|
2019-12-04,103.80000305175781,104.5999984741211,103.4000015258789,103.4000015258789,20.0
|
|
2019-12-05,105.5999984741211,105.5999984741211,103.0,103.4000015258789,1010.0
|
|
2019-12-06,104.80000305175781,106.19999694824219,104.80000305175781,105.0,1759.0
|
|
2019-12-09,104.0,105.0,103.80000305175781,105.0,124.0
|
|
2019-12-10,104.19999694824219,104.19999694824219,103.4000015258789,103.5999984741211,1215.0
|
|
2019-12-11,104.4000015258789,104.5999984741211,103.4000015258789,103.80000305175781,231.0
|
|
2019-12-12,108.4000015258789,109.19999694824219,104.4000015258789,104.4000015258789,165.0
|
|
2019-12-13,107.5999984741211,109.80000305175781,107.0,109.0,1521.0
|
|
2019-12-16,110.80000305175781,111.19999694824219,107.4000015258789,107.4000015258789,1686.0
|
|
2019-12-17,111.19999694824219,111.19999694824219,110.5999984741211,110.80000305175781,958.0
|
|
2019-12-18,113.80000305175781,114.4000015258789,111.0,111.0,444.0
|
|
2019-12-19,115.0,115.0,112.19999694824219,113.80000305175781,1150.0
|
|
2019-12-20,115.5999984741211,116.4000015258789,115.0,115.4000015258789,1545.0
|
|
2019-12-23,116.4000015258789,116.4000015258789,115.0,115.80000305175781,1380.0
|
|
2019-12-27,114.0,115.80000305175781,113.0,115.4000015258789,373.0
|
|
2019-12-30,112.0,112.80000305175781,112.0,112.80000305175781,1875.0
|
|
2020-01-02,123.80000305175781,124.19999694824219,113.19999694824219,113.19999694824219,1014.0
|
|
2020-01-03,120.0,123.4000015258789,120.0,123.19999694824219,2298.0
|
|
2020-01-06,120.19999694824219,120.19999694824219,118.0,119.5999984741211,310.0
|
|
2020-01-07,123.4000015258789,124.5999984741211,121.80000305175781,122.19999694824219,1204.0
|
|
2020-01-08,125.19999694824219,125.4000015258789,121.0,121.0,761.0
|
|
2020-01-09,127.0,128.0,126.19999694824219,126.19999694824219,1748.0
|
|
2020-01-10,129.39999389648438,130.0,127.4000015258789,127.4000015258789,2261.0
|
|
2020-01-13,129.0,132.8000030517578,127.19999694824219,131.8000030517578,3428.0
|
|
2020-01-14,125.4000015258789,128.1999969482422,123.19999694824219,128.1999969482422,2616.0
|
|
2020-01-15,124.80000305175781,126.0,124.19999694824219,125.5999984741211,2112.0
|
|
2020-01-16,126.19999694824219,127.0,125.0,125.0,1777.0
|
|
2020-01-17,126.0,128.8000030517578,124.5999984741211,125.80000305175781,1100.0
|
|
2020-01-20,127.4000015258789,127.4000015258789,126.5999984741211,127.0,1070.0
|
|
2020-01-21,123.4000015258789,125.19999694824219,121.4000015258789,125.19999694824219,1169.0
|
|
2020-01-22,121.80000305175781,125.5999984741211,121.80000305175781,124.4000015258789,1061.0
|
|
2020-01-23,121.0,121.0,119.0,121.0,2516.0
|
|
2020-01-24,117.4000015258789,122.5999984741211,116.5999984741211,121.4000015258789,1390.0
|
|
2020-01-27,114.80000305175781,114.80000305175781,109.19999694824219,112.5999984741211,3982.0
|
|
2020-01-28,115.19999694824219,117.0,115.0,115.0,780.0
|
|
2020-01-29,115.80000305175781,116.4000015258789,114.80000305175781,115.19999694824219,1494.0
|
|
2020-01-30,112.5999984741211,113.0,111.0,112.4000015258789,1003.0
|
|
2020-01-31,111.0,114.0,110.19999694824219,114.0,909.0
|
|
2020-02-03,118.19999694824219,120.4000015258789,115.80000305175781,115.80000305175781,1088.0
|
|
2020-02-04,119.19999694824219,121.80000305175781,118.4000015258789,118.4000015258789,1112.0
|
|
2020-02-05,119.0,122.4000015258789,118.19999694824219,119.0,1421.0
|
|
2020-02-06,120.5999984741211,120.5999984741211,119.19999694824219,120.0,454.0
|
|
2020-02-07,119.4000015258789,121.19999694824219,118.5999984741211,120.5999984741211,1073.0
|
|
2020-02-10,120.4000015258789,120.4000015258789,118.4000015258789,119.4000015258789,320.0
|
|
2020-02-11,122.4000015258789,125.4000015258789,120.4000015258789,120.4000015258789,1591.0
|
|
2020-02-12,126.80000305175781,127.0,123.5999984741211,123.5999984741211,1096.0
|
|
2020-02-13,125.19999694824219,125.19999694824219,123.0,124.80000305175781,2395.0
|
|
2020-02-14,124.19999694824219,125.19999694824219,124.0,125.0,631.0
|
|
2020-02-17,125.19999694824219,125.19999694824219,124.0,125.0,567.0
|
|
2020-02-18,122.5999984741211,124.4000015258789,121.0,122.80000305175781,478.0
|
|
2020-02-19,125.4000015258789,125.5999984741211,124.19999694824219,124.19999694824219,338.0
|
|
2020-02-20,122.80000305175781,126.5999984741211,121.5999984741211,126.0,570.0
|
|
2020-02-21,119.5999984741211,122.19999694824219,118.19999694824219,121.19999694824219,659.0
|
|
2020-02-24,116.4000015258789,117.5999984741211,113.4000015258789,117.5999984741211,1987.0
|
|
2020-02-25,114.5999984741211,119.4000015258789,114.5999984741211,117.5999984741211,288.0
|
|
2020-02-26,113.80000305175781,116.80000305175781,112.0,113.19999694824219,1083.0
|
|
2020-02-27,110.80000305175781,113.80000305175781,108.5999984741211,113.19999694824219,1422.0
|
|
2020-02-28,108.5999984741211,108.5999984741211,99.0,99.0,1202.0
|
|
2020-03-02,107.0,112.0,106.19999694824219,112.0,3250.0
|
|
2020-03-03,105.5999984741211,109.5999984741211,105.0,108.5999984741211,325.0
|
|
2020-03-04,108.5999984741211,108.5999984741211,107.4000015258789,107.4000015258789,463.0
|
|
2020-03-05,105.80000305175781,109.0,105.4000015258789,107.5999984741211,339.0
|
|
2020-03-06,101.5999984741211,104.19999694824219,99.4000015258789,104.19999694824219,962.0
|
|
2020-03-09,93.69999694824219,95.69999694824219,92.30000305175781,95.5999984741211,932.0
|
|
2020-03-10,98.0999984741211,99.0,96.5,98.80000305175781,955.0
|
|
2020-03-11,95.9000015258789,96.69999694824219,95.19999694824219,96.0,1263.0
|
|
2020-03-12,88.0999984741211,93.0999984741211,87.9000015258789,92.30000305175781,641.0
|
|
2020-03-13,90.69999694824219,94.80000305175781,86.5999984741211,90.9000015258789,3084.0
|
|
2020-03-16,83.80000305175781,88.0,81.30000305175781,88.0,6321.0
|
|
2020-03-17,82.5,85.30000305175781,78.5,83.9000015258789,485.0
|
|
2020-03-18,77.0,82.0,76.80000305175781,76.80000305175781,225.0
|
|
2020-03-19,85.0,85.0999984741211,76.5999984741211,76.5999984741211,1031.0
|
|
2020-03-20,83.0,88.4000015258789,83.0,85.5,685.0
|
|
2020-03-23,83.5999984741211,83.5999984741211,80.30000305175781,80.30000305175781,1170.0
|
|
2020-03-24,90.30000305175781,91.19999694824219,87.5,87.69999694824219,257.0
|
|
2020-03-25,94.0999984741211,94.0999984741211,88.5999984741211,90.80000305175781,3177.0
|
|
2020-03-26,91.5999984741211,92.19999694824219,87.5999984741211,87.5999984741211,100.0
|
|
2020-03-27,88.4000015258789,91.0999984741211,88.30000305175781,91.0999984741211,103.0
|
|
2020-03-30,88.69999694824219,88.69999694824219,87.30000305175781,88.4000015258789,166.0
|
|
2020-03-31,95.4000015258789,95.4000015258789,88.9000015258789,88.9000015258789,1738.0
|
|
2020-04-01,91.30000305175781,91.30000305175781,89.0,89.19999694824219,157.0
|
|
2020-04-02,92.0,92.0999984741211,90.0,90.0,35.0
|
|
2020-04-03,90.0,92.0,90.0,90.69999694824219,320.0
|
|
2020-04-06,95.0,95.0,92.0,92.4000015258789,1647.0
|
|
2020-04-07,93.69999694824219,98.5,93.30000305175781,96.0,260.0
|
|
2020-04-08,89.80000305175781,92.19999694824219,87.80000305175781,92.19999694824219,1618.0
|
|
2020-04-09,88.5,91.5,88.5,89.5999984741211,1698.0
|
|
2020-04-14,93.69999694824219,93.69999694824219,91.30000305175781,92.69999694824219,1300.0
|
|
2020-04-15,90.69999694824219,91.30000305175781,90.0999984741211,91.0999984741211,425.0
|
|
2020-04-16,94.19999694824219,94.19999694824219,92.30000305175781,92.30000305175781,69.0
|
|
2020-04-17,96.5,96.9000015258789,95.4000015258789,96.80000305175781,520.0
|
|
2020-04-20,98.0,98.0,95.4000015258789,96.69999694824219,1100.0
|
|
2020-04-21,93.5,95.80000305175781,91.0999984741211,95.80000305175781,516.0
|
|
2020-04-22,94.0,94.19999694824219,88.5,93.69999694824219,456.0
|
|
2020-04-23,92.5999984741211,94.4000015258789,92.0999984741211,93.80000305175781,198.0
|
|
2020-04-24,93.30000305175781,93.5,91.5,91.5,846.0
|
|
2020-04-27,92.5999984741211,94.0999984741211,92.5999984741211,93.5999984741211,372.0
|
|
2020-04-28,89.80000305175781,93.4000015258789,89.4000015258789,92.9000015258789,111.0
|
|
2020-04-29,91.5,91.5,90.5999984741211,90.69999694824219,1475.0
|
|
2020-04-30,91.69999694824219,92.69999694824219,91.0999984741211,92.19999694824219,367.0
|
|
2020-05-04,85.80000305175781,88.5999984741211,85.80000305175781,88.5999984741211,225.0
|
|
2020-05-05,88.5,89.19999694824219,87.69999694824219,87.69999694824219,444.0
|
|
2020-05-06,89.30000305175781,91.0,88.5999984741211,89.19999694824219,914.0
|
|
2020-05-07,90.9000015258789,91.0,90.0999984741211,90.19999694824219,2372.0
|
|
2020-05-08,92.0999984741211,92.5,91.4000015258789,91.4000015258789,1040.0
|
|
2020-05-11,92.4000015258789,93.19999694824219,91.69999694824219,92.5,216.0
|
|
2020-05-12,90.0999984741211,91.9000015258789,90.0999984741211,91.5,178.0
|
|
2020-05-13,87.5999984741211,90.4000015258789,87.5999984741211,89.30000305175781,265.0
|
|
2020-05-14,87.9000015258789,88.30000305175781,84.5999984741211,88.19999694824219,1520.0
|
|
2020-05-15,92.30000305175781,92.30000305175781,87.0,88.69999694824219,465.0
|
|
2020-05-18,98.5,98.80000305175781,92.9000015258789,92.9000015258789,1293.0
|
|
2020-05-19,101.4000015258789,107.19999694824219,101.4000015258789,106.19999694824219,2457.0
|
|
2020-05-20,98.4000015258789,103.80000305175781,97.4000015258789,101.0,1196.0
|
|
2020-05-21,100.4000015258789,100.5999984741211,93.0,98.0999984741211,165.0
|
|
2020-05-22,95.69999694824219,99.69999694824219,95.0999984741211,98.9000015258789,1242.0
|
|
2020-05-25,97.30000305175781,97.30000305175781,96.0,97.0,1622.0
|
|
2020-05-26,99.0,99.30000305175781,96.5,97.80000305175781,819.0
|
|
2020-05-27,98.5999984741211,99.5,97.0999984741211,99.5,344.0
|
|
2020-05-28,96.9000015258789,98.4000015258789,95.4000015258789,98.0,205.0
|
|
2020-05-29,94.0999984741211,95.5999984741211,92.9000015258789,95.4000015258789,4006.0
|
|
2020-06-02,96.0,96.5999984741211,95.30000305175781,95.30000305175781,793.0
|
|
2020-06-03,99.30000305175781,99.69999694824219,96.4000015258789,96.4000015258789,2211.0
|
|
2020-06-04,100.19999694824219,100.19999694824219,99.0,99.80000305175781,938.0
|
|
2020-06-05,101.19999694824219,101.5999984741211,97.19999694824219,97.19999694824219,1633.0
|
|
2020-06-08,103.5999984741211,104.19999694824219,100.5999984741211,100.5999984741211,46.0
|
|
2020-06-09,102.4000015258789,104.0,101.19999694824219,103.80000305175781,1241.0
|
|
2020-06-10,102.4000015258789,104.0,102.19999694824219,102.19999694824219,545.0
|
|
2020-06-11,99.5999984741211,100.5999984741211,99.30000305175781,100.5999984741211,1429.0
|
|
2020-06-12,102.80000305175781,102.80000305175781,99.19999694824219,100.0,876.0
|
|
2020-06-15,102.5999984741211,102.5999984741211,99.30000305175781,99.30000305175781,171.0
|
|
2020-06-16,110.19999694824219,114.5999984741211,104.80000305175781,104.80000305175781,2232.0
|
|
2020-06-17,108.80000305175781,110.0,108.0,108.5999984741211,440.0
|
|
2020-06-18,109.19999694824219,110.19999694824219,107.19999694824219,107.19999694824219,1609.0
|
|
2020-06-19,109.80000305175781,111.5999984741211,109.5999984741211,110.0,54.0
|
|
2020-06-22,108.5999984741211,109.19999694824219,108.0,108.80000305175781,398.0
|
|
2020-06-23,108.5999984741211,110.19999694824219,108.5999984741211,109.4000015258789,202.0
|
|
2020-06-24,107.4000015258789,109.4000015258789,106.4000015258789,109.4000015258789,1163.0
|
|
2020-06-25,108.4000015258789,108.4000015258789,107.19999694824219,107.19999694824219,15.0
|
|
2020-06-26,108.5999984741211,110.4000015258789,108.5999984741211,109.19999694824219,485.0
|
|
2020-06-29,108.0,108.5999984741211,107.80000305175781,107.80000305175781,120.0
|
|
2020-06-30,107.80000305175781,109.19999694824219,107.4000015258789,107.4000015258789,150.0
|
|
2020-07-01,106.4000015258789,106.80000305175781,106.19999694824219,106.19999694824219,32.0
|
|
2020-07-02,110.4000015258789,110.80000305175781,106.80000305175781,106.80000305175781,15.0
|
|
2020-07-03,109.80000305175781,110.0,109.19999694824219,109.5999984741211,255.0
|
|
2020-07-06,116.0,117.19999694824219,111.0,111.0,632.0
|
|
2020-07-07,113.80000305175781,117.19999694824219,113.80000305175781,117.19999694824219,916.0
|
|
2020-07-08,114.80000305175781,116.4000015258789,113.5999984741211,113.5999984741211,210.0
|
|
2020-07-09,117.0,119.19999694824219,115.4000015258789,115.4000015258789,1785.0
|
|
2020-07-10,115.80000305175781,117.0,115.5999984741211,117.0,835.0
|
|
2020-07-13,113.0,117.5999984741211,113.0,117.5999984741211,245.0
|
|
2020-07-14,110.19999694824219,111.5999984741211,108.80000305175781,111.0,534.0
|
|
2020-07-15,109.80000305175781,111.0,109.0,111.0,107.0
|
|
2020-07-16,108.0,109.0,104.5999984741211,109.0,475.0
|
|
2020-07-17,107.4000015258789,109.0,106.80000305175781,107.80000305175781,518.0
|
|
2020-07-20,108.5999984741211,108.5999984741211,106.80000305175781,107.19999694824219,122.0
|
|
2020-07-21,107.5999984741211,111.19999694824219,107.5999984741211,109.4000015258789,137.0
|
|
2020-07-22,105.5999984741211,109.4000015258789,105.19999694824219,108.80000305175781,648.0
|
|
2020-07-23,104.19999694824219,107.0,104.19999694824219,106.4000015258789,198.0
|
|
2020-07-24,101.80000305175781,103.19999694824219,100.80000305175781,103.19999694824219,269.0
|
|
2020-07-27,98.0,101.5999984741211,98.0,101.4000015258789,199.0
|
|
2020-07-28,98.80000305175781,99.19999694824219,98.4000015258789,98.4000015258789,546.0
|
|
2020-07-29,100.5999984741211,100.5999984741211,98.30000305175781,98.30000305175781,525.0
|
|
2020-07-30,99.9000015258789,101.5999984741211,99.9000015258789,101.5999984741211,100.0
|
|
2020-07-31,101.0,101.0,99.69999694824219,99.69999694824219,590.0
|
|
2020-08-03,102.4000015258789,103.19999694824219,101.0,101.0,315.0
|
|
2020-08-04,107.19999694824219,107.19999694824219,103.0,103.0,108.0
|
|
2020-08-05,105.19999694824219,107.80000305175781,105.19999694824219,107.80000305175781,165.0
|
|
2020-08-06,105.5999984741211,106.0,104.5999984741211,105.80000305175781,1888.0
|
|
2020-08-07,104.0,104.19999694824219,103.0,103.0,486.0
|
|
2020-08-10,105.5999984741211,106.19999694824219,105.5999984741211,106.0,400.0
|
|
2020-08-11,107.4000015258789,108.19999694824219,106.19999694824219,106.5999984741211,593.0
|
|
2020-08-12,108.0,108.0,106.5999984741211,106.80000305175781,70.0
|
|
2020-08-13,105.5999984741211,106.80000305175781,105.5999984741211,106.80000305175781,125.0
|
|
2020-08-14,98.5,99.19999694824219,97.80000305175781,98.0999984741211,616.0
|
|
2020-08-17,104.4000015258789,104.80000305175781,98.0,98.19999694824219,391.0
|
|
2020-08-18,103.80000305175781,105.4000015258789,103.5999984741211,103.80000305175781,65.0
|
|
2020-08-19,103.80000305175781,104.0,102.4000015258789,103.80000305175781,21.0
|
|
2020-08-20,103.19999694824219,103.5999984741211,102.19999694824219,102.80000305175781,221.0
|
|
2020-08-21,103.4000015258789,104.5999984741211,103.4000015258789,103.80000305175781,374.0
|
|
2020-08-24,103.80000305175781,104.0,103.5999984741211,103.80000305175781,306.0
|
|
2020-08-25,105.4000015258789,105.4000015258789,103.0,104.19999694824219,322.0
|
|
2020-08-26,105.80000305175781,107.0,105.80000305175781,105.80000305175781,25.0
|
|
2020-08-27,107.0,107.4000015258789,107.0,107.19999694824219,120.0
|
|
2020-08-28,107.4000015258789,107.5999984741211,106.0,107.5999984741211,0.0
|
|
2020-08-31,105.4000015258789,108.80000305175781,105.4000015258789,108.4000015258789,135.0
|
|
2020-09-01,106.4000015258789,106.4000015258789,103.5999984741211,104.0,405.0
|
|
2020-09-02,104.80000305175781,107.5999984741211,104.80000305175781,106.80000305175781,135.0
|
|
2020-09-03,102.19999694824219,105.0,101.80000305175781,105.0,98.0
|
|
2020-09-04,102.19999694824219,103.19999694824219,101.4000015258789,101.5999984741211,120.0
|
|
2020-09-07,102.80000305175781,105.0,102.80000305175781,105.0,106.0
|
|
2020-09-08,101.4000015258789,102.5999984741211,99.4000015258789,102.5999984741211,671.0
|
|
2020-09-09,101.4000015258789,101.4000015258789,100.80000305175781,101.0,200.0
|
|
2020-09-10,100.5999984741211,100.80000305175781,99.80000305175781,100.80000305175781,62.0
|
|
2020-09-11,101.80000305175781,101.80000305175781,100.5999984741211,101.0,95.0
|
|
2020-09-14,103.0,103.0,102.5999984741211,102.5999984741211,50.0
|
|
2020-09-15,103.80000305175781,103.80000305175781,101.80000305175781,101.80000305175781,224.0
|
|
2020-09-16,106.4000015258789,106.4000015258789,105.0,105.0,417.0
|
|
2020-09-17,104.5999984741211,105.80000305175781,103.80000305175781,105.19999694824219,273.0
|
|
2020-09-18,105.19999694824219,105.5999984741211,104.4000015258789,104.4000015258789,405.0
|
|
2020-09-21,105.80000305175781,105.80000305175781,102.4000015258789,105.0,367.0
|
|
2020-09-22,105.0,105.5999984741211,105.0,105.5999984741211,0.0
|
|
2020-09-23,105.4000015258789,107.19999694824219,105.4000015258789,106.4000015258789,226.0
|
|
2020-09-24,105.80000305175781,105.80000305175781,104.4000015258789,105.0,953.0
|
|
2020-09-25,104.80000305175781,106.19999694824219,104.80000305175781,106.19999694824219,23.0
|
|
2020-09-28,107.4000015258789,107.4000015258789,105.19999694824219,106.80000305175781,24.0
|
|
2020-09-29,105.4000015258789,107.19999694824219,105.19999694824219,107.19999694824219,58.0
|
|
2020-09-30,108.5999984741211,109.80000305175781,103.19999694824219,103.19999694824219,346.0
|
|
2020-10-01,108.0,108.0,107.0,107.5999984741211,37.0
|
|
2020-10-02,107.4000015258789,107.4000015258789,105.80000305175781,105.80000305175781,20.0
|
|
2020-10-05,106.0,107.19999694824219,105.19999694824219,107.19999694824219,71.0
|
|
2020-10-06,107.19999694824219,107.19999694824219,105.19999694824219,105.4000015258789,120.0
|
|
2020-10-07,107.4000015258789,107.4000015258789,106.5999984741211,106.5999984741211,12.0
|
|
2020-10-08,107.80000305175781,109.0,107.5999984741211,107.5999984741211,217.0
|
|
2020-10-09,107.5999984741211,108.5999984741211,106.80000305175781,107.80000305175781,685.0
|
|
2020-10-12,108.5999984741211,109.5999984741211,106.5999984741211,106.5999984741211,137.0
|
|
2020-10-13,108.0,108.80000305175781,108.0,108.80000305175781,47.0
|
|
2020-10-14,117.19999694824219,117.80000305175781,108.19999694824219,108.19999694824219,1496.0
|
|
2020-10-15,111.19999694824219,114.4000015258789,110.80000305175781,114.19999694824219,782.0
|
|
2020-10-16,111.5999984741211,112.4000015258789,111.4000015258789,111.4000015258789,125.0
|
|
2020-10-19,109.5999984741211,112.5999984741211,109.4000015258789,112.0,250.0
|
|
2020-10-20,109.19999694824219,111.0,108.80000305175781,110.80000305175781,277.0
|
|
2020-10-21,112.5999984741211,113.80000305175781,110.0,110.0,450.0
|
|
2020-10-22,111.80000305175781,114.5999984741211,111.80000305175781,113.4000015258789,75.0
|
|
2020-10-23,112.4000015258789,112.4000015258789,110.0,112.19999694824219,20.0
|
|
2020-10-26,112.4000015258789,113.5999984741211,111.4000015258789,112.19999694824219,41.0
|
|
2020-10-27,113.0,113.80000305175781,111.19999694824219,112.5999984741211,443.0
|
|
2020-10-28,110.80000305175781,113.19999694824219,110.0,112.80000305175781,447.0
|
|
2020-10-29,113.5999984741211,113.5999984741211,111.4000015258789,111.5999984741211,99.0
|
|
2020-10-30,114.5999984741211,114.5999984741211,110.80000305175781,110.80000305175781,230.0
|
|
2020-11-02,114.80000305175781,115.5999984741211,114.5999984741211,115.19999694824219,64.0
|
|
2020-11-03,115.19999694824219,116.5999984741211,111.80000305175781,116.0,3040.0
|
|
2020-11-04,120.0,122.0,116.19999694824219,116.19999694824219,1508.0
|
|
2020-11-05,122.0,123.19999694824219,120.5999984741211,121.0,2398.0
|
|
2020-11-06,120.5999984741211,121.5999984741211,119.80000305175781,121.4000015258789,196.0
|
|
2020-11-09,123.5999984741211,124.5999984741211,121.80000305175781,123.19999694824219,601.0
|
|
2020-11-10,120.19999694824219,121.80000305175781,120.19999694824219,121.4000015258789,904.0
|
|
2020-11-11,121.5999984741211,121.5999984741211,120.4000015258789,121.19999694824219,715.0
|
|
2020-11-12,122.0,123.0,121.0,121.19999694824219,564.0
|
|
2020-11-13,122.4000015258789,122.5999984741211,121.0,121.4000015258789,246.0
|
|
2020-11-16,124.5999984741211,126.80000305175781,123.19999694824219,123.19999694824219,2378.0
|
|
2020-11-17,121.0,122.80000305175781,118.5999984741211,122.80000305175781,1558.0
|
|
2020-11-18,123.80000305175781,123.80000305175781,120.4000015258789,120.4000015258789,559.0
|
|
2020-11-19,115.0,120.0,114.80000305175781,119.80000305175781,1947.0
|
|
2020-11-20,115.5999984741211,116.4000015258789,114.80000305175781,115.0,520.0
|
|
2020-11-23,112.0,116.0,112.0,114.0,1201.0
|
|
2020-11-24,112.80000305175781,113.5999984741211,112.0,113.19999694824219,654.0
|
|
2020-11-25,113.80000305175781,113.80000305175781,111.80000305175781,113.19999694824219,204.0
|
|
2020-11-26,115.19999694824219,115.19999694824219,113.0,114.0,314.0
|
|
2020-11-27,114.0,114.80000305175781,114.0,114.80000305175781,36.0
|
|
2020-11-30,114.5999984741211,116.19999694824219,114.5999984741211,116.19999694824219,88.0
|
|
2020-12-01,116.80000305175781,117.0,115.0,117.0,1195.0
|
|
2020-12-02,118.80000305175781,118.80000305175781,115.4000015258789,115.80000305175781,1450.0
|
|
2020-12-03,119.0,119.0,118.19999694824219,118.4000015258789,58.0
|
|
2020-12-04,119.5999984741211,119.5999984741211,118.4000015258789,118.80000305175781,341.0
|
|
2020-12-07,118.0,119.19999694824219,118.0,118.80000305175781,90.0
|
|
2020-12-08,119.0,121.80000305175781,118.5999984741211,119.0,2315.0
|
|
2020-12-09,125.19999694824219,128.60000610351562,119.4000015258789,119.4000015258789,4357.0
|
|
2020-12-10,129.60000610351562,130.60000610351562,126.19999694824219,126.5999984741211,1827.0
|
|
2020-12-11,133.60000610351562,134.1999969482422,128.39999389648438,130.0,1070.0
|
|
2020-12-14,135.60000610351562,137.39999389648438,132.0,132.1999969482422,1055.0
|
|
2020-12-15,150.0,150.0,134.39999389648438,134.39999389648438,1706.0
|
|
2020-12-16,155.39999389648438,163.60000610351562,152.8000030517578,157.8000030517578,2475.0
|
|
2020-12-17,154.1999969482422,157.1999969482422,151.8000030517578,154.1999969482422,702.0
|
|
2020-12-18,160.39999389648438,161.1999969482422,153.8000030517578,153.8000030517578,1785.0
|
|
2020-12-21,158.60000610351562,164.1999969482422,149.60000610351562,158.39999389648438,2856.0
|
|
2020-12-22,157.1999969482422,160.60000610351562,156.0,157.60000610351562,192.0
|
|
2020-12-23,155.1999969482422,160.0,153.60000610351562,156.8000030517578,578.0
|
|
2020-12-28,157.8000030517578,159.8000030517578,153.8000030517578,156.60000610351562,3345.0
|
|
2020-12-29,161.60000610351562,162.0,158.60000610351562,158.60000610351562,674.0
|
|
2020-12-30,160.60000610351562,160.60000610351562,159.60000610351562,159.60000610351562,120.0
|
|
2021-01-04,176.60000610351562,184.1999969482422,171.0,171.0,1750.0
|
|
2021-01-05,174.0,180.1999969482422,174.0,177.0,1933.0
|
|
2021-01-06,166.0,174.1999969482422,166.0,173.1999969482422,552.0
|
|
2021-01-07,170.1999969482422,175.1999969482422,165.8000030517578,166.60000610351562,3037.0
|
|
2021-01-08,194.8000030517578,194.8000030517578,168.39999389648438,168.39999389648438,2832.0
|
|
2021-01-11,180.1999969482422,211.0,180.1999969482422,199.8000030517578,3728.0
|
|
2021-01-12,197.0,199.60000610351562,182.39999389648438,182.39999389648438,1664.0
|
|
2021-01-13,197.39999389648438,200.5,191.39999389648438,198.1999969482422,2900.0
|
|
2021-01-14,207.0,212.0,195.39999389648438,196.0,2924.0
|
|
2021-01-15,197.1999969482422,206.0,196.39999389648438,204.5,3010.0
|
|
2021-01-18,197.1999969482422,200.0,197.1999969482422,198.1999969482422,754.0
|
|
2021-01-19,207.0,211.0,199.0,200.0,1958.0
|
|
2021-01-20,215.0,218.0,207.0,207.0,1140.0
|
|
2021-01-21,209.5,219.5,209.0,218.0,708.0
|
|
2021-01-22,212.0,212.5,202.0,208.0,804.0
|
|
2021-01-25,205.5,216.0,201.0,214.5,969.0
|
|
2021-01-26,204.0,210.5,204.0,209.5,462.0
|
|
2021-01-27,198.39999389648438,204.5,194.39999389648438,204.5,2583.0
|
|
2021-01-28,200.5,200.5,183.1999969482422,190.1999969482422,2743.0
|
|
2021-01-29,192.8000030517578,197.60000610351562,192.8000030517578,197.60000610351562,457.0
|
|
2021-02-01,201.5,201.5,193.0,193.0,330.0
|
|
2021-02-02,207.5,208.0,200.0,200.0,3036.0
|
|
2021-02-03,211.5,212.0,207.0,209.5,473.0
|
|
2021-02-04,216.5,217.5,208.0,209.5,487.0
|
|
2021-02-05,222.5,225.0,216.0,217.0,1594.0
|
|
2021-02-08,232.0,233.5,225.0,225.0,1428.0
|
|
2021-02-09,243.0,250.0,229.5,229.5,803.0
|
|
2021-02-10,251.5,262.5,245.5,245.5,3629.0
|
|
2021-02-11,255.0,258.0,249.0,252.5,1814.0
|
|
2021-02-12,259.5,261.0,248.0,256.0,1318.0
|
|
2021-02-15,261.0,263.0,260.0,261.0,1327.0
|
|
2021-02-16,266.0,267.5,260.5,261.0,2450.0
|
|
2021-02-17,257.5,271.0,254.5,269.5,3644.0
|
|
2021-02-18,246.0,266.0,239.0,262.0,4590.0
|
|
2021-02-19,281.5,284.0,243.5,243.5,1289.0
|
|
2021-02-22,275.0,289.0,262.0,283.0,7957.0
|
|
2021-02-23,266.5,271.5,238.0,268.5,4679.0
|
|
2021-02-24,249.0,263.5,247.0,263.5,1569.0
|
|
2021-02-25,240.0,258.0,236.5,252.0,1578.0
|
|
2021-02-26,235.5,240.0,226.5,231.5,2042.0
|
|
2021-03-01,246.0,249.0,243.0,243.0,937.0
|
|
2021-03-02,249.5,250.5,242.0,245.5,587.0
|
|
2021-03-03,227.5,256.5,227.0,250.5,860.0
|
|
2021-03-04,219.5,229.5,213.5,226.5,2837.0
|
|
2021-03-05,220.0,220.0,198.39999389648438,213.0,571.0
|
|
2021-03-08,194.39999389648438,215.0,194.39999389648438,214.0,1782.0
|
|
2021-03-09,218.0,218.5,193.39999389648438,194.0,1412.0
|
|
2021-03-10,212.0,225.5,209.5,223.5,1155.0
|
|
2021-03-11,224.0,225.0,216.5,216.5,641.0
|
|
2021-03-12,218.5,228.0,218.0,228.0,311.0
|
|
2021-03-15,221.5,224.5,219.0,221.5,217.0
|
|
2021-03-16,224.0,227.5,221.5,223.5,391.0
|
|
2021-03-17,224.0,226.0,218.0,223.0,391.0
|
|
2021-03-18,223.5,232.5,222.0,231.0,1901.0
|
|
2021-03-19,218.5,224.0,218.5,220.0,101.0
|
|
2021-03-22,223.0,223.0,217.5,217.5,573.0
|
|
2021-03-23,221.0,221.0,213.0,218.5,1023.0
|
|
2021-03-24,201.0,217.5,201.0,217.0,310.0
|
|
2021-03-25,178.8000030517578,201.0,173.8000030517578,201.0,3713.0
|
|
2021-03-26,175.1999969482422,190.0,148.1999969482422,187.60000610351562,11253.0
|
|
2021-03-29,172.0,180.0,168.8000030517578,176.8000030517578,2186.0
|
|
2021-03-30,186.39999389648438,188.60000610351562,175.1999969482422,175.1999969482422,4580.0
|
|
2021-03-31,185.8000030517578,190.60000610351562,183.8000030517578,189.0,3333.0
|
|
2021-04-01,185.1999969482422,191.1999969482422,185.1999969482422,188.1999969482422,1676.0
|
|
2021-04-06,190.8000030517578,192.8000030517578,187.1999969482422,189.1999969482422,2752.0
|
|
2021-04-07,187.0,192.0,185.8000030517578,191.39999389648438,1439.0
|
|
2021-04-08,190.39999389648438,190.8000030517578,187.39999389648438,188.8000030517578,625.0
|
|
2021-04-09,184.0,190.1999969482422,182.39999389648438,189.60000610351562,1303.0
|
|
2021-04-12,179.39999389648438,184.0,177.39999389648438,184.0,1635.0
|
|
2021-04-13,180.60000610351562,180.60000610351562,175.1999969482422,179.1999969482422,1042.0
|
|
2021-04-14,180.1999969482422,185.1999969482422,180.1999969482422,181.39999389648438,663.0
|
|
2021-04-15,175.39999389648438,181.8000030517578,175.0,179.60000610351562,1463.0
|
|
2021-04-16,179.1999969482422,179.1999969482422,176.39999389648438,177.0,362.0
|
|
2021-04-19,174.0,182.0,173.39999389648438,182.0,671.0
|
|
2021-04-20,172.60000610351562,175.8000030517578,171.39999389648438,175.39999389648438,732.0
|
|
2021-04-21,176.8000030517578,176.8000030517578,171.60000610351562,172.39999389648438,1095.0
|
|
2021-04-22,180.0,180.0,177.8000030517578,178.1999969482422,68.0
|
|
2021-04-23,183.1999969482422,184.0,177.8000030517578,177.8000030517578,223.0
|
|
2021-04-26,179.1999969482422,185.1999969482422,179.1999969482422,185.1999969482422,251.0
|
|
2021-04-27,180.1999969482422,180.60000610351562,178.60000610351562,179.1999969482422,509.0
|
|
2021-04-28,178.0,180.8000030517578,178.0,180.60000610351562,1359.0
|
|
2021-04-29,174.1999969482422,179.8000030517578,174.1999969482422,178.1999969482422,820.0
|
|
2021-04-30,175.60000610351562,176.0,174.39999389648438,174.39999389648438,379.0
|
|
2021-05-03,170.39999389648438,175.39999389648438,170.0,174.8000030517578,267.0
|
|
2021-05-04,166.1999969482422,172.0,166.1999969482422,171.1999969482422,947.0
|
|
2021-05-05,164.60000610351562,168.1999969482422,164.60000610351562,166.8000030517578,789.0
|
|
2021-05-06,158.0,162.39999389648438,158.0,161.0,654.0
|
|
2021-05-07,158.8000030517578,161.39999389648438,154.60000610351562,160.0,654.0
|
|
2021-05-10,151.0,156.60000610351562,151.0,156.0,174.0
|
|
2021-05-11,154.8000030517578,155.8000030517578,144.8000030517578,150.0,2022.0
|
|
2021-05-12,152.0,158.0,151.60000610351562,156.39999389648438,767.0
|
|
2021-05-13,148.39999389648438,154.39999389648438,148.0,151.60000610351562,606.0
|
|
2021-05-14,153.1999969482422,153.1999969482422,146.60000610351562,149.8000030517578,554.0
|
|
2021-05-17,153.8000030517578,157.8000030517578,153.8000030517578,155.1999969482422,844.0
|
|
2021-05-18,156.39999389648438,161.39999389648438,156.0,158.1999969482422,488.0
|
|
2021-05-19,155.60000610351562,155.60000610351562,152.0,152.8000030517578,273.0
|
|
2021-05-20,157.60000610351562,158.8000030517578,155.1999969482422,155.1999969482422,330.0
|
|
2021-05-21,156.39999389648438,160.1999969482422,156.39999389648438,159.39999389648438,537.0
|
|
2021-05-25,158.0,158.39999389648438,156.8000030517578,158.0,742.0
|
|
2021-05-26,159.8000030517578,160.39999389648438,158.60000610351562,159.8000030517578,1150.0
|
|
2021-05-27,159.0,160.39999389648438,157.8000030517578,159.1999969482422,3384.0
|
|
2021-05-28,160.8000030517578,160.8000030517578,158.8000030517578,159.8000030517578,281.0
|
|
2021-05-31,162.39999389648438,162.39999389648438,161.0,161.0,740.0
|
|
2021-06-01,164.8000030517578,165.8000030517578,162.60000610351562,163.39999389648438,3036.0
|
|
2021-06-02,162.0,166.0,160.60000610351562,165.1999969482422,901.0
|
|
2021-06-03,156.39999389648438,161.39999389648438,156.39999389648438,161.39999389648438,283.0
|
|
2021-06-04,158.60000610351562,158.60000610351562,155.39999389648438,156.1999969482422,763.0
|
|
2021-06-07,154.60000610351562,158.8000030517578,154.60000610351562,158.8000030517578,944.0
|
|
2021-06-08,155.0,156.1999969482422,154.60000610351562,155.60000610351562,1491.0
|
|
2021-06-09,154.60000610351562,155.39999389648438,154.1999969482422,154.1999969482422,353.0
|
|
2021-06-10,154.60000610351562,154.60000610351562,153.60000610351562,153.60000610351562,147.0
|
|
2021-06-11,154.39999389648438,156.8000030517578,154.0,154.0,283.0
|
|
2021-06-14,156.39999389648438,156.8000030517578,154.8000030517578,155.1999969482422,1118.0
|
|
2021-06-15,153.8000030517578,156.39999389648438,153.8000030517578,156.39999389648438,1127.0
|
|
2021-06-16,154.0,154.0,152.8000030517578,153.0,90.0
|
|
2021-06-17,155.0,155.8000030517578,153.1999969482422,153.39999389648438,594.0
|
|
2021-06-18,155.39999389648438,157.39999389648438,155.39999389648438,156.1999969482422,118.0
|
|
2021-06-21,154.1999969482422,157.0,153.8000030517578,156.39999389648438,318.0
|
|
2021-06-22,155.60000610351562,156.1999969482422,154.39999389648438,155.60000610351562,73.0
|
|
2021-06-23,158.60000610351562,159.0,157.39999389648438,157.39999389648438,228.0
|
|
2021-06-24,163.60000610351562,163.8000030517578,159.0,159.0,631.0
|
|
2021-06-25,168.1999969482422,168.1999969482422,164.1999969482422,164.1999969482422,854.0
|
|
2021-06-28,172.8000030517578,175.0,169.8000030517578,170.0,1594.0
|
|
2021-06-29,174.39999389648438,174.39999389648438,170.60000610351562,170.60000610351562,595.0
|
|
2021-06-30,173.39999389648438,173.8000030517578,172.1999969482422,173.1999969482422,562.0
|
|
2021-07-01,170.60000610351562,173.0,169.60000610351562,172.0,502.0
|
|
2021-07-02,166.39999389648438,169.1999969482422,166.39999389648438,168.1999969482422,122.0
|
|
2021-07-05,164.8000030517578,164.8000030517578,160.39999389648438,160.39999389648438,349.0
|
|
2021-07-06,158.8000030517578,162.39999389648438,158.8000030517578,160.60000610351562,1294.0
|
|
2021-07-07,156.1999969482422,159.60000610351562,155.39999389648438,157.60000610351562,242.0
|
|
2021-07-08,149.0,152.39999389648438,146.1999969482422,152.39999389648438,747.0
|
|
2021-07-09,152.1999969482422,154.0,150.8000030517578,151.0,629.0
|
|
2021-07-12,152.0,152.60000610351562,150.1999969482422,151.1999969482422,625.0
|
|
2021-07-13,157.1999969482422,158.0,155.0,157.1999969482422,230.0
|
|
2021-07-14,153.39999389648438,157.1999969482422,152.60000610351562,157.1999969482422,1105.0
|
|
2021-07-15,157.0,157.0,153.0,154.39999389648438,255.0
|
|
2021-07-16,153.60000610351562,156.39999389648438,153.60000610351562,156.0,120.0
|
|
2021-07-19,149.1999969482422,150.8000030517578,147.0,150.8000030517578,2740.0
|
|
2021-07-20,150.39999389648438,151.0,148.0,150.1999969482422,111.0
|
|
2021-07-21,151.60000610351562,151.60000610351562,150.0,150.0,1000.0
|
|
2021-07-22,151.60000610351562,154.1999969482422,151.0,153.0,305.0
|
|
2021-07-23,146.8000030517578,150.60000610351562,143.0,150.60000610351562,861.0
|
|
2021-07-26,137.1999969482422,141.39999389648438,136.60000610351562,141.1999969482422,2250.0
|
|
2021-07-27,133.39999389648438,133.39999389648438,127.4000015258789,133.0,3084.0
|
|
2021-07-28,141.39999389648438,141.8000030517578,132.1999969482422,132.1999969482422,2321.0
|
|
2021-07-29,140.0,146.1999969482422,137.39999389648438,142.0,439.0
|
|
2021-07-30,138.8000030517578,138.8000030517578,136.1999969482422,136.1999969482422,325.0
|
|
2021-08-02,140.60000610351562,141.39999389648438,139.0,141.0,266.0
|
|
2021-08-03,137.8000030517578,139.39999389648438,137.0,139.0,43.0
|
|
2021-08-04,139.0,139.60000610351562,139.0,139.60000610351562,120.0
|
|
2021-08-05,139.8000030517578,140.1999969482422,136.60000610351562,138.60000610351562,524.0
|
|
2021-08-06,139.39999389648438,140.1999969482422,139.39999389648438,140.1999969482422,45.0
|
|
2021-08-09,142.0,142.0,139.1999969482422,139.1999969482422,254.0
|
|
2021-08-10,141.8000030517578,144.60000610351562,141.60000610351562,141.60000610351562,495.0
|
|
2021-08-11,140.1999969482422,142.60000610351562,139.1999969482422,142.0,409.0
|
|
2021-08-12,134.8000030517578,140.1999969482422,134.60000610351562,140.1999969482422,905.0
|
|
2021-08-13,129.0,135.39999389648438,129.0,134.0,7130.0
|
|
2021-08-16,124.19999694824219,127.5999984741211,124.0,127.19999694824219,978.0
|
|
2021-08-17,122.0,122.80000305175781,119.5999984741211,120.80000305175781,767.0
|
|
2021-08-18,123.4000015258789,123.80000305175781,121.80000305175781,122.5999984741211,868.0
|
|
2021-08-19,117.80000305175781,121.19999694824219,116.5999984741211,121.19999694824219,1202.0
|
|
2021-08-20,117.80000305175781,122.0,116.19999694824219,118.0,2112.0
|
|
2021-08-23,121.4000015258789,121.4000015258789,117.80000305175781,120.19999694824219,880.0
|
|
2021-08-24,131.39999389648438,132.1999969482422,126.4000015258789,126.4000015258789,2045.0
|
|
2021-08-25,131.39999389648438,134.39999389648438,129.39999389648438,133.1999969482422,894.0
|
|
2021-08-26,131.8000030517578,131.8000030517578,130.0,130.0,340.0
|
|
2021-08-27,130.39999389648438,132.60000610351562,129.60000610351562,132.60000610351562,549.0
|
|
2021-08-30,129.1999969482422,132.0,128.60000610351562,132.0,339.0
|
|
2021-08-31,132.60000610351562,132.8000030517578,129.8000030517578,129.8000030517578,565.0
|
|
2021-09-01,139.1999969482422,140.1999969482422,133.8000030517578,133.8000030517578,455.0
|
|
2021-09-02,136.60000610351562,141.8000030517578,136.60000610351562,141.8000030517578,591.0
|
|
2021-09-03,137.60000610351562,138.1999969482422,135.0,137.0,150.0
|
|
2021-09-06,141.0,141.0,137.39999389648438,137.39999389648438,404.0
|
|
2021-09-07,141.60000610351562,143.0,141.60000610351562,143.0,195.0
|
|
2021-09-08,140.8000030517578,142.60000610351562,140.60000610351562,142.60000610351562,203.0
|
|
2021-09-09,134.8000030517578,136.60000610351562,134.0,136.60000610351562,275.0
|
|
2021-09-10,141.0,141.60000610351562,140.60000610351562,140.60000610351562,64.0
|
|
2021-09-13,138.60000610351562,140.0,137.0,138.60000610351562,1377.0
|
|
2021-09-14,136.0,137.39999389648438,135.0,136.8000030517578,561.0
|
|
2021-09-15,137.0,137.0,134.1999969482422,135.1999969482422,766.0
|
|
2021-09-16,135.39999389648438,136.1999969482422,134.39999389648438,134.39999389648438,270.0
|
|
2021-09-17,138.1999969482422,140.60000610351562,137.60000610351562,140.60000610351562,224.0
|
|
2021-09-20,135.0,136.8000030517578,132.0,136.8000030517578,1612.0
|
|
2021-09-21,134.0,134.60000610351562,133.0,133.0,140.0
|
|
2021-09-22,136.8000030517578,137.39999389648438,133.0,133.0,566.0
|
|
2021-09-23,135.39999389648438,137.8000030517578,134.39999389648438,137.8000030517578,187.0
|
|
2021-09-24,134.39999389648438,136.1999969482422,133.8000030517578,136.1999969482422,203.0
|
|
2021-09-27,134.0,134.0,132.8000030517578,133.1999969482422,100.0
|
|
2021-09-28,134.8000030517578,134.8000030517578,134.1999969482422,134.1999969482422,13.0
|
|
2021-09-29,133.60000610351562,131.60000610351562,131.60000610351562,131.60000610351562,2.0
|
|
2021-09-30,133.0,133.0,130.8000030517578,131.1999969482422,135.0
|
|
2021-10-01,131.60000610351562,132.8000030517578,130.60000610351562,131.8000030517578,62.0
|
|
2021-10-04,126.80000305175781,130.1999969482422,124.4000015258789,130.1999969482422,511.0
|
|
2021-10-05,128.39999389648438,129.0,126.4000015258789,126.4000015258789,145.0
|
|
2021-10-06,128.39999389648438,128.39999389648438,127.0,127.0,110.0
|
|
2021-10-07,136.0,136.8000030517578,132.1999969482422,132.1999969482422,380.0
|
|
2021-10-08,139.60000610351562,139.8000030517578,134.60000610351562,134.60000610351562,183.0
|
|
2021-10-11,141.60000610351562,144.8000030517578,141.0,142.8000030517578,1005.0
|
|
2021-10-12,138.60000610351562,141.39999389648438,138.60000610351562,139.8000030517578,461.0
|
|
2021-10-13,141.60000610351562,141.60000610351562,137.60000610351562,137.60000610351562,282.0
|
|
2021-10-14,140.39999389648438,142.60000610351562,139.8000030517578,142.60000610351562,122.0
|
|
2021-10-15,140.60000610351562,142.8000030517578,140.60000610351562,142.0,117.0
|
|
2021-10-18,146.8000030517578,149.0,140.8000030517578,140.8000030517578,640.0
|
|
2021-10-19,153.0,153.0,148.1999969482422,148.1999969482422,97.0
|
|
2021-10-20,156.0,156.60000610351562,155.0,156.0,284.0
|
|
2021-10-21,155.1999969482422,156.0,151.8000030517578,151.8000030517578,118.0
|
|
2021-10-22,152.8000030517578,157.0,151.60000610351562,156.0,436.0
|
|
2021-10-25,151.0,152.39999389648438,149.39999389648438,152.1999969482422,143.0
|
|
2021-10-26,144.39999389648438,150.1999969482422,144.1999969482422,150.0,775.0
|
|
2021-10-27,145.39999389648438,145.39999389648438,142.8000030517578,144.8000030517578,79.0
|
|
2021-10-28,144.0,145.60000610351562,144.0,144.39999389648438,53.0
|
|
2021-10-29,139.8000030517578,143.1999969482422,139.8000030517578,142.8000030517578,289.0
|
|
2021-11-01,145.8000030517578,145.8000030517578,139.0,139.39999389648438,111.0
|
|
2021-11-02,139.8000030517578,145.1999969482422,139.8000030517578,144.1999969482422,561.0
|
|
2021-11-03,141.39999389648438,141.8000030517578,139.1999969482422,139.1999969482422,100.0
|
|
2021-11-04,141.39999389648438,145.8000030517578,141.39999389648438,143.1999969482422,68.0
|
|
2021-11-05,137.60000610351562,141.1999969482422,136.8000030517578,141.1999969482422,773.0
|
|
2021-11-08,137.0,138.60000610351562,137.0,137.1999969482422,195.0
|
|
2021-11-09,139.60000610351562,139.60000610351562,138.60000610351562,138.60000610351562,155.0
|
|
2021-11-10,140.60000610351562,142.8000030517578,139.1999969482422,139.1999969482422,175.0
|
|
2021-11-11,145.8000030517578,146.1999969482422,143.39999389648438,143.39999389648438,124.0
|
|
2021-11-12,149.0,149.0,146.0,146.39999389648438,246.0
|
|
2021-11-15,149.39999389648438,150.1999969482422,148.39999389648438,149.0,398.0
|
|
2021-11-16,151.0,152.0,150.1999969482422,151.8000030517578,72.0
|
|
2021-11-17,152.8000030517578,153.60000610351562,152.1999969482422,152.1999969482422,90.0
|
|
2021-11-18,135.60000610351562,142.1999969482422,134.8000030517578,142.1999969482422,913.0
|
|
2021-11-19,133.8000030517578,138.1999969482422,133.8000030517578,137.1999969482422,1223.0
|
|
2021-11-22,131.0,135.1999969482422,131.0,135.1999969482422,741.0
|
|
2021-11-23,133.0,133.1999969482422,130.39999389648438,131.39999389648438,400.0
|
|
2021-11-24,134.1999969482422,134.1999969482422,133.1999969482422,133.8000030517578,204.0
|
|
2021-11-25,139.0,139.0,137.39999389648438,137.39999389648438,200.0
|
|
2021-11-26,133.8000030517578,134.0,131.39999389648438,134.0,778.0
|
|
2021-11-29,134.8000030517578,134.8000030517578,134.8000030517578,134.8000030517578,7.0
|
|
2021-11-30,131.1999969482422,131.8000030517578,130.1999969482422,130.1999969482422,253.0
|
|
2021-12-01,134.0,134.1999969482422,133.0,133.60000610351562,255.0
|
|
2021-12-02,128.60000610351562,133.8000030517578,128.60000610351562,133.39999389648438,287.0
|
|
2021-12-03,120.19999694824219,130.0,119.0,129.60000610351562,769.0
|
|
2021-12-06,129.60000610351562,129.60000610351562,121.0,121.80000305175781,260.0
|
|
2021-12-07,133.60000610351562,134.8000030517578,132.39999389648438,133.1999969482422,677.0
|
|
2021-12-08,132.39999389648438,133.0,131.0,133.0,241.0
|
|
2021-12-09,133.60000610351562,135.0,131.1999969482422,131.8000030517578,506.0
|
|
2021-12-10,130.60000610351562,132.0,130.39999389648438,131.60000610351562,222.0
|
|
2021-12-13,127.4000015258789,131.1999969482422,127.4000015258789,131.1999969482422,198.0
|
|
2021-12-14,126.4000015258789,128.0,124.0,126.4000015258789,668.0
|
|
2021-12-15,122.0,125.5999984741211,121.19999694824219,124.19999694824219,67.0
|
|
2021-12-16,124.0,128.0,124.0,126.19999694824219,347.0
|
|
2021-12-17,122.80000305175781,122.80000305175781,122.80000305175781,122.80000305175781,16.0
|
|
2021-12-20,121.5999984741211,124.4000015258789,121.0,124.4000015258789,360.0
|
|
2021-12-21,125.19999694824219,125.19999694824219,123.19999694824219,123.19999694824219,292.0
|
|
2021-12-22,123.19999694824219,126.0,123.19999694824219,126.0,318.0
|
|
2021-12-23,124.5999984741211,125.19999694824219,124.5999984741211,125.19999694824219,2085.0
|
|
2021-12-27,128.0,128.0,124.5999984741211,124.5999984741211,470.0
|
|
2021-12-28,125.4000015258789,125.80000305175781,125.19999694824219,125.80000305175781,60.0
|
|
2021-12-29,120.19999694824219,124.19999694824219,119.80000305175781,123.80000305175781,305.0
|
|
2021-12-30,120.19999694824219,120.4000015258789,120.19999694824219,120.4000015258789,81.0
|
|
2022-01-03,132.60000610351562,132.60000610351562,129.8000030517578,129.8000030517578,37.0
|
|
2022-01-04,128.39999389648438,131.8000030517578,128.39999389648438,131.8000030517578,50.0
|
|
2022-01-05,130.8000030517578,130.8000030517578,125.5999984741211,128.0,105.0
|
|
2022-01-06,128.39999389648438,128.39999389648438,126.5999984741211,126.5999984741211,165.0
|
|
2022-01-07,135.60000610351562,138.1999969482422,134.0,134.0,703.0
|
|
2022-01-10,134.1999969482422,138.1999969482422,132.8000030517578,137.39999389648438,368.0
|
|
2022-01-11,138.1999969482422,138.60000610351562,132.8000030517578,133.1999969482422,158.0
|
|
2022-01-12,138.8000030517578,140.60000610351562,137.60000610351562,138.1999969482422,365.0
|
|
2022-01-13,134.8000030517578,136.8000030517578,134.8000030517578,136.60000610351562,965.0
|
|
2022-01-14,135.0,135.0,133.39999389648438,133.60000610351562,90.0
|
|
2022-01-17,133.0,133.0,132.0,132.60000610351562,115.0
|
|
2022-01-18,137.39999389648438,137.39999389648438,131.39999389648438,133.39999389648438,74.0
|
|
2022-01-19,135.0,135.0,133.39999389648438,134.39999389648438,108.0
|
|
2022-01-20,143.60000610351562,144.8000030517578,141.39999389648438,141.39999389648438,637.0
|
|
2022-01-21,140.60000610351562,144.60000610351562,140.60000610351562,143.39999389648438,330.0
|
|
2022-01-24,127.4000015258789,138.8000030517578,126.80000305175781,138.8000030517578,690.0
|
|
2022-01-25,134.0,134.0,130.60000610351562,130.60000610351562,845.0
|
|
2022-01-26,132.0,136.0,132.0,134.0,205.0
|
|
2022-01-27,129.1999969482422,131.8000030517578,129.1999969482422,129.8000030517578,304.0
|
|
2022-01-28,126.5999984741211,130.1999969482422,126.5999984741211,130.1999969482422,266.0
|
|
2022-01-31,140.39999389648438,140.39999389648438,131.39999389648438,131.39999389648438,1151.0
|
|
2022-02-01,142.39999389648438,143.0,139.39999389648438,142.1999969482422,30.0
|
|
2022-02-02,140.39999389648438,144.39999389648438,140.39999389648438,144.39999389648438,3.0
|
|
2022-02-03,136.39999389648438,136.39999389648438,136.39999389648438,136.39999389648438,30.0
|
|
2022-02-04,134.1999969482422,135.60000610351562,132.1999969482422,135.0,335.0
|
|
2022-02-07,138.0,138.0,137.0,137.0,0.0
|
|
2022-02-08,140.60000610351562,140.60000610351562,135.8000030517578,135.8000030517578,91.0
|
|
2022-02-09,144.39999389648438,144.39999389648438,142.0,142.0,10.0
|
|
2022-02-10,143.8000030517578,144.8000030517578,142.60000610351562,143.1999969482422,31.0
|
|
2022-02-11,141.39999389648438,143.0,141.39999389648438,142.39999389648438,450.0
|
|
2022-02-14,143.0,143.0,138.39999389648438,140.39999389648438,200.0
|
|
2022-02-15,144.1999969482422,144.1999969482422,141.1999969482422,141.1999969482422,400.0
|
|
2022-02-16,146.0,146.0,145.0,146.0,104.0
|
|
2022-02-17,146.60000610351562,150.0,146.0,146.1999969482422,499.0
|
|
2022-02-18,140.0,146.8000030517578,140.0,146.8000030517578,120.0
|
|
2022-02-21,133.0,139.1999969482422,133.0,139.1999969482422,165.0
|
|
2022-02-22,135.60000610351562,135.60000610351562,134.1999969482422,134.1999969482422,65.0
|
|
2022-02-23,136.1999969482422,137.0,135.1999969482422,135.1999969482422,404.0
|
|
2022-02-24,128.39999389648438,131.0,126.0,131.0,274.0
|
|
2022-02-25,133.39999389648438,136.1999969482422,132.39999389648438,132.39999389648438,50.0
|
|
2022-02-28,134.1999969482422,134.60000610351562,130.0,130.0,1318.0
|
|
2022-03-01,145.60000610351562,151.0,134.60000610351562,135.39999389648438,1744.0
|
|
2022-03-02,144.0,148.39999389648438,141.0,146.60000610351562,304.0
|
|
2022-03-03,139.0,145.0,139.0,145.0,200.0
|
|
2022-03-04,135.0,140.0,135.0,139.39999389648438,318.0
|
|
2022-03-07,130.39999389648438,132.0,130.0,131.39999389648438,483.0
|
|
2022-03-08,125.5999984741211,127.80000305175781,123.4000015258789,125.19999694824219,786.0
|
|
2022-03-09,126.80000305175781,126.80000305175781,124.4000015258789,124.4000015258789,50.0
|
|
2022-03-10,121.19999694824219,127.0,121.19999694824219,127.0,395.0
|
|
2022-03-11,109.80000305175781,123.19999694824219,109.80000305175781,122.4000015258789,332.0
|
|
2022-03-14,99.5999984741211,104.80000305175781,96.9000015258789,104.80000305175781,677.0
|
|
2022-03-15,98.0,100.4000015258789,92.9000015258789,93.0,2220.0
|
|
2022-03-16,126.0,126.0,109.4000015258789,109.4000015258789,528.0
|
|
2022-03-17,126.19999694824219,131.1999969482422,126.19999694824219,128.60000610351562,343.0
|
|
2022-03-18,140.8000030517578,142.8000030517578,135.1999969482422,135.1999969482422,348.0
|
|
2022-03-21,130.0,130.60000610351562,129.0,129.0,270.0
|
|
2022-03-22,139.0,139.0,136.1999969482422,136.1999969482422,664.0
|
|
2022-03-23,141.0,143.60000610351562,139.0,141.0,195.0
|
|
2022-03-24,135.60000610351562,140.0,133.8000030517578,140.0,185.0
|
|
2022-03-25,130.8000030517578,131.39999389648438,130.8000030517578,131.39999389648438,143.0
|
|
2022-03-28,132.0,132.39999389648438,132.0,132.39999389648438,25.0
|
|
2022-03-29,135.60000610351562,136.0,134.8000030517578,135.0,100.0
|
|
2022-03-30,128.60000610351562,133.60000610351562,128.60000610351562,132.39999389648438,274.0
|
|
2022-03-31,120.80000305175781,128.0,120.80000305175781,126.5999984741211,179.0
|
|
2022-04-01,130.39999389648438,130.39999389648438,121.0,121.0,47.0
|
|
2022-04-04,139.0,139.0,134.39999389648438,134.39999389648438,441.0
|
|
2022-04-05,132.60000610351562,140.0,132.60000610351562,140.0,12.0
|
|
2022-04-06,130.0,135.39999389648438,130.0,134.60000610351562,120.0
|
|
2022-04-07,124.80000305175781,127.5999984741211,124.80000305175781,127.5999984741211,140.0
|
|
2022-04-08,126.0,126.4000015258789,125.19999694824219,125.19999694824219,120.0
|
|
2022-04-11,124.19999694824219,124.19999694824219,120.0,120.5999984741211,309.0
|
|
2022-04-12,121.4000015258789,124.4000015258789,120.5999984741211,120.5999984741211,120.0
|
|
2022-04-13,121.80000305175781,122.0,121.4000015258789,121.4000015258789,15.0
|
|
2022-04-14,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0
|
|
2022-04-19,116.5999984741211,117.80000305175781,116.19999694824219,117.80000305175781,438.0
|
|
2022-04-20,114.80000305175781,116.5999984741211,114.80000305175781,116.5999984741211,10.0
|
|
2022-04-21,109.80000305175781,113.0,109.80000305175781,112.5999984741211,420.0
|
|
2022-04-22,108.80000305175781,109.5999984741211,108.80000305175781,108.80000305175781,108.0
|
|
2022-04-25,108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0.0
|
|
2022-04-26,105.4000015258789,110.5999984741211,104.0,108.80000305175781,82.0
|
|
2022-04-27,112.4000015258789,112.5999984741211,107.5999984741211,107.5999984741211,30.0
|
|
2022-04-28,114.80000305175781,114.80000305175781,113.80000305175781,113.80000305175781,32.0
|
|
2022-04-29,121.19999694824219,124.80000305175781,121.19999694824219,124.0,187.0
|
|
2022-05-02,119.0,119.0,117.19999694824219,118.4000015258789,58.0
|
|
2022-05-03,121.80000305175781,122.4000015258789,121.80000305175781,121.80000305175781,25.0
|
|
2022-05-04,123.80000305175781,123.80000305175781,118.0,118.0,90.0
|
|
2022-05-05,118.5999984741211,123.19999694824219,118.5999984741211,123.19999694824219,40.0
|
|
2022-05-06,115.0,115.80000305175781,115.0,115.19999694824219,240.0
|
|
2022-05-09,103.0,109.4000015258789,103.0,109.4000015258789,216.0
|
|
2022-05-10,103.19999694824219,105.0,103.19999694824219,105.0,134.0
|
|
2022-05-11,101.19999694824219,108.19999694824219,101.19999694824219,108.19999694824219,121.0
|
|
2022-05-12,103.80000305175781,103.80000305175781,99.0,101.19999694824219,121.0
|
|
2022-05-13,108.4000015258789,108.4000015258789,108.0,108.0,25.0
|
|
2022-05-16,111.4000015258789,111.4000015258789,111.4000015258789,111.4000015258789,0.0
|
|
2022-05-17,116.80000305175781,116.80000305175781,115.80000305175781,115.80000305175781,35.0
|
|
2022-05-18,117.19999694824219,117.4000015258789,115.5999984741211,117.4000015258789,0.0
|
|
2022-05-19,117.4000015258789,117.4000015258789,113.5999984741211,113.5999984741211,17.0
|
|
2022-05-20,119.0,119.0,117.4000015258789,117.4000015258789,15.0
|
|
2022-05-23,118.19999694824219,118.19999694824219,118.19999694824219,118.19999694824219,0.0
|
|
2022-05-24,108.19999694824219,112.4000015258789,107.0,112.4000015258789,40.0
|
|
2022-05-25,110.0,110.0,108.5999984741211,108.5999984741211,213.0
|
|
2022-05-26,126.80000305175781,126.80000305175781,109.0,109.0,61.0
|
|
2022-05-27,128.39999389648438,128.8000030517578,125.4000015258789,125.4000015258789,219.0
|
|
2022-05-30,130.39999389648438,130.39999389648438,129.39999389648438,129.39999389648438,34.0
|
|
2022-05-31,136.0,139.39999389648438,133.39999389648438,133.39999389648438,865.0
|
|
2022-06-01,132.8000030517578,132.8000030517578,131.60000610351562,131.60000610351562,40.0
|
|
2022-06-02,136.39999389648438,136.39999389648438,132.0,132.0,1095.0
|
|
2022-06-03,135.39999389648438,135.39999389648438,135.39999389648438,135.39999389648438,0.0
|
|
2022-06-06,136.60000610351562,136.60000610351562,134.0,134.0,100.0
|
|
2022-06-07,139.8000030517578,139.8000030517578,135.60000610351562,135.60000610351562,25.0
|
|
2022-06-08,144.60000610351562,144.8000030517578,138.8000030517578,142.1999969482422,176.0
|
|
2022-06-09,139.1999969482422,145.60000610351562,139.1999969482422,139.8000030517578,443.0
|
|
2022-06-10,141.8000030517578,141.8000030517578,140.60000610351562,140.60000610351562,40.0
|
|
2022-06-13,128.1999969482422,134.0,127.5999984741211,134.0,248.0
|
|
2022-06-14,134.0,134.0,132.39999389648438,132.39999389648438,185.0
|
|
2022-06-15,136.60000610351562,140.0,136.60000610351562,140.0,100.0
|
|
2022-06-16,130.0,136.60000610351562,129.8000030517578,136.60000610351562,267.0
|
|
2022-06-17,136.1999969482422,136.1999969482422,133.39999389648438,133.39999389648438,93.0
|
|
2022-06-20,134.39999389648438,135.8000030517578,134.39999389648438,134.39999389648438,53.0
|
|
2022-06-21,137.60000610351562,137.60000610351562,137.60000610351562,137.60000610351562,0.0
|
|
2022-06-22,134.60000610351562,138.39999389648438,134.60000610351562,137.8000030517578,180.0
|
|
2022-06-23,138.60000610351562,141.39999389648438,137.60000610351562,137.60000610351562,237.0
|
|
2022-06-24,141.39999389648438,144.0,141.39999389648438,141.60000610351562,442.0
|
|
2022-06-27,145.1999969482422,147.60000610351562,145.1999969482422,147.1999969482422,135.0
|
|
2022-06-28,145.1999969482422,148.60000610351562,145.1999969482422,147.0,1115.0
|
|
2022-06-29,146.39999389648438,146.39999389648438,145.0,145.0,0.0
|
|
2022-06-30,140.60000610351562,145.1999969482422,140.60000610351562,145.1999969482422,689.0
|
|
2022-07-01,144.60000610351562,144.60000610351562,141.1999969482422,141.1999969482422,11.0
|
|
2022-07-04,149.1999969482422,149.1999969482422,145.1999969482422,145.1999969482422,403.0
|
|
2022-07-05,148.1999969482422,149.1999969482422,147.0,148.60000610351562,180.0
|
|
2022-07-06,143.1999969482422,148.60000610351562,143.1999969482422,148.60000610351562,175.0
|
|
2022-07-07,153.0,153.0,145.39999389648438,146.0,369.0
|
|
2022-07-08,152.1999969482422,152.1999969482422,148.60000610351562,150.39999389648438,108.0
|
|
2022-07-11,143.60000610351562,146.1999969482422,142.0,144.60000610351562,111.0
|
|
2022-07-12,144.60000610351562,144.60000610351562,144.60000610351562,144.60000610351562,50.0
|
|
2022-07-13,144.0,144.0,144.0,144.0,0.0
|
|
2022-07-14,145.1999969482422,145.1999969482422,144.8000030517578,144.8000030517578,10.0
|
|
2022-07-15,136.8000030517578,140.60000610351562,135.60000610351562,140.60000610351562,168.0
|
|
2022-07-18,140.0,142.60000610351562,140.0,142.60000610351562,15.0
|
|
2022-07-19,135.39999389648438,138.1999969482422,135.39999389648438,138.1999969482422,550.0
|
|
2022-07-20,139.39999389648438,141.39999389648438,139.39999389648438,141.39999389648438,15.0
|
|
2022-07-21,138.1999969482422,138.1999969482422,138.1999969482422,138.1999969482422,0.0
|
|
2022-07-22,137.39999389648438,140.39999389648438,136.8000030517578,140.39999389648438,72.0
|
|
2022-07-25,136.60000610351562,136.8000030517578,136.60000610351562,136.8000030517578,30.0
|
|
2022-07-26,136.8000030517578,139.60000610351562,136.8000030517578,139.60000610351562,133.0
|
|
2022-07-27,137.39999389648438,137.39999389648438,134.8000030517578,135.39999389648438,175.0
|
|
2022-07-28,134.60000610351562,137.8000030517578,134.60000610351562,137.8000030517578,75.0
|
|
2022-07-29,134.0,134.0,129.1999969482422,132.60000610351562,377.0
|
|
2022-08-01,132.39999389648438,133.60000610351562,132.1999969482422,133.0,662.0
|
|
2022-08-02,133.0,133.0,127.0,127.19999694824219,222.0
|
|
2022-08-03,133.60000610351562,133.8000030517578,128.0,131.60000610351562,62.0
|
|
2022-08-04,136.1999969482422,136.39999389648438,133.8000030517578,133.8000030517578,184.0
|
|
2022-08-05,135.1999969482422,136.1999969482422,135.1999969482422,136.1999969482422,15.0
|
|
2022-08-08,133.8000030517578,134.0,133.8000030517578,134.0,20.0
|
|
2022-08-09,132.60000610351562,134.0,131.1999969482422,133.8000030517578,129.0
|
|
2022-08-10,130.60000610351562,130.60000610351562,127.80000305175781,127.80000305175781,50.0
|
|
2022-08-11,133.8000030517578,133.8000030517578,133.8000030517578,133.8000030517578,0.0
|
|
2022-08-12,134.60000610351562,134.60000610351562,134.60000610351562,134.60000610351562,0.0
|
|
2022-08-15,136.60000610351562,136.60000610351562,134.1999969482422,135.8000030517578,265.0
|
|
2022-08-16,132.8000030517578,135.8000030517578,132.8000030517578,135.8000030517578,94.0
|
|
2022-08-17,129.60000610351562,133.0,129.60000610351562,133.0,81.0
|
|
2022-08-18,127.19999694824219,129.8000030517578,127.19999694824219,128.60000610351562,195.0
|
|
2022-08-19,128.1999969482422,128.60000610351562,127.4000015258789,128.60000610351562,246.0
|
|
2022-08-22,133.8000030517578,133.8000030517578,129.8000030517578,130.60000610351562,118.0
|
|
2022-08-23,133.0,133.0,133.0,133.0,750.0
|
|
2022-08-24,133.0,133.0,133.0,133.0,0.0
|
|
2022-08-25,151.0,151.0,138.8000030517578,138.8000030517578,264.0
|
|
2022-08-26,148.0,157.1999969482422,148.0,150.1999969482422,1262.0
|
|
2022-08-29,149.1999969482422,150.0,148.0,150.0,25.0
|
|
2022-08-30,135.8000030517578,152.8000030517578,135.8000030517578,146.8000030517578,338.0
|
|
2022-08-31,143.8000030517578,144.60000610351562,143.8000030517578,144.60000610351562,249.0
|
|
2022-09-01,143.1999969482422,143.1999969482422,143.1999969482422,143.1999969482422,0.0
|
|
2022-09-02,142.0,143.0,140.1999969482422,141.1999969482422,425.0
|
|
2022-09-05,139.60000610351562,140.0,139.60000610351562,140.0,57.0
|
|
2022-09-06,137.60000610351562,140.8000030517578,137.60000610351562,140.8000030517578,25.0
|
|
2022-09-07,135.1999969482422,135.1999969482422,135.1999969482422,135.1999969482422,0.0
|
|
2022-09-08,135.1999969482422,135.8000030517578,135.0,135.8000030517578,5.0
|
|
2022-09-09,139.0,139.0,139.0,139.0,60.0
|
|
2022-09-12,136.39999389648438,136.39999389648438,136.39999389648438,136.39999389648438,0.0
|
|
2022-09-13,134.8000030517578,138.0,134.8000030517578,138.0,180.0
|
|
2022-09-14,128.39999389648438,131.1999969482422,128.39999389648438,131.1999969482422,15.0
|
|
2022-09-15,128.1999969482422,129.60000610351562,128.1999969482422,128.8000030517578,27.0
|
|
2022-09-16,122.19999694824219,125.19999694824219,122.19999694824219,125.19999694824219,774.0
|
|
2022-09-19,123.4000015258789,123.4000015258789,123.0,123.0,17.0
|
|
2022-09-20,127.0,127.0,125.19999694824219,125.80000305175781,490.0
|
|
2022-09-21,123.5999984741211,125.19999694824219,123.5999984741211,125.19999694824219,0.0
|
|
2022-09-22,122.0,122.0,121.5999984741211,121.5999984741211,10.0
|
|
2022-09-23,119.19999694824219,121.19999694824219,119.19999694824219,121.19999694824219,33.0
|
|
2022-09-26,123.80000305175781,123.80000305175781,123.19999694824219,123.19999694824219,40.0
|
|
2022-09-27,123.0,123.0,123.0,123.0,0.0
|
|
2022-09-28,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,25.0
|
|
2022-09-29,120.4000015258789,121.4000015258789,120.4000015258789,121.4000015258789,85.0
|
|
2022-09-30,118.19999694824219,118.19999694824219,118.19999694824219,118.19999694824219,0.0
|
|
2022-10-03,119.19999694824219,119.19999694824219,119.19999694824219,119.19999694824219,0.0
|
|
2022-10-04,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0.0
|
|
2022-10-05,123.5999984741211,123.5999984741211,123.5999984741211,123.5999984741211,0.0
|
|
2022-10-06,123.80000305175781,125.4000015258789,123.80000305175781,125.4000015258789,100.0
|
|
2022-10-07,123.0,123.0,123.0,123.0,0.0
|
|
2022-10-10,120.80000305175781,120.80000305175781,120.80000305175781,120.80000305175781,0.0
|
|
2022-10-11,111.19999694824219,115.5999984741211,111.19999694824219,115.5999984741211,79.0
|
|
2022-10-12,111.80000305175781,114.0,110.80000305175781,110.80000305175781,19.0
|
|
2022-10-13,105.0,109.0,105.0,109.0,15.0
|
|
2022-10-14,104.4000015258789,111.0,104.4000015258789,111.0,45.0
|
|
2022-10-17,104.19999694824219,104.19999694824219,101.4000015258789,101.4000015258789,0.0
|
|
2022-10-18,103.5999984741211,107.0,103.4000015258789,104.0,20.0
|
|
2022-10-19,99.0999984741211,104.0,99.0999984741211,104.0,87.0
|
|
2022-10-20,98.19999694824219,98.19999694824219,94.80000305175781,94.80000305175781,70.0
|
|
2022-10-21,92.0999984741211,94.0999984741211,92.0999984741211,94.0999984741211,355.0
|
|
2022-10-24,81.0,83.5,75.0,83.5,3242.0
|
|
2022-10-25,81.69999694824219,83.19999694824219,81.69999694824219,82.5,305.0
|
|
2022-10-26,81.0,81.19999694824219,81.0,81.19999694824219,5.0
|
|
2022-10-27,82.19999694824219,83.9000015258789,81.5999984741211,82.5999984741211,394.0
|
|
2022-10-28,78.5999984741211,78.5999984741211,77.30000305175781,77.30000305175781,250.0
|
|
2022-10-31,78.0,79.0999984741211,77.5999984741211,77.5999984741211,150.0
|
|
2022-11-01,80.80000305175781,82.5999984741211,80.80000305175781,82.0,312.0
|
|
2022-11-02,79.30000305175781,83.5999984741211,79.30000305175781,81.0,245.0
|
|
2022-11-03,80.80000305175781,80.80000305175781,78.5,78.5,0.0
|
|
2022-11-04,85.5,86.5999984741211,85.5,86.5999984741211,442.0
|
|
2022-11-07,85.19999694824219,87.5999984741211,85.19999694824219,86.0999984741211,35.0
|
|
2022-11-08,84.5,84.5,84.30000305175781,84.30000305175781,35.0
|
|
2022-11-09,80.19999694824219,80.80000305175781,79.69999694824219,80.5999984741211,580.0
|
|
2022-11-10,81.80000305175781,81.80000305175781,79.19999694824219,79.19999694824219,0.0
|
|
2022-11-11,84.69999694824219,85.5999984741211,84.0999984741211,84.0999984741211,250.0
|
|
2022-11-14,89.0999984741211,89.0999984741211,87.30000305175781,87.30000305175781,115.0
|
|
2022-11-15,95.0,95.0,92.5,94.0,957.0
|
|
2022-11-16,91.19999694824219,94.5,91.19999694824219,93.5999984741211,182.0
|
|
2022-11-17,95.80000305175781,95.80000305175781,90.5999984741211,90.5999984741211,15.0
|
|
2022-11-18,92.0,92.0,92.0,92.0,0.0
|
|
2022-11-21,91.30000305175781,91.30000305175781,91.0999984741211,91.0999984741211,12.0
|
|
2022-11-22,90.5999984741211,94.9000015258789,89.9000015258789,89.9000015258789,700.0
|
|
2022-11-23,91.4000015258789,91.4000015258789,91.4000015258789,91.4000015258789,0.0
|
|
2022-11-24,94.0,94.0,93.0999984741211,93.0999984741211,130.0
|
|
2022-11-25,91.19999694824219,91.80000305175781,91.0,91.0,111.0
|
|
2022-11-28,88.0,88.19999694824219,88.0,88.19999694824219,20.0
|
|
2022-11-29,96.4000015258789,97.30000305175781,94.80000305175781,94.80000305175781,166.0
|
|
2022-11-30,105.4000015258789,105.4000015258789,97.0,97.0,518.0
|
|
2022-12-01,104.0,105.19999694824219,104.0,105.19999694824219,20.0
|
|
2022-12-02,104.19999694824219,104.19999694824219,103.19999694824219,103.19999694824219,40.0
|
|
2022-12-05,113.5999984741211,114.19999694824219,113.19999694824219,113.19999694824219,191.0
|
|
2022-12-06,113.0,113.5999984741211,112.4000015258789,112.4000015258789,29.0
|
|
2022-12-07,109.19999694824219,112.0,107.5999984741211,112.0,255.0
|
|
2022-12-08,113.80000305175781,115.0,112.5999984741211,112.5999984741211,37.0
|
|
2022-12-09,116.19999694824219,117.19999694824219,116.19999694824219,117.19999694824219,0.0
|
|
2022-12-12,112.80000305175781,112.80000305175781,112.80000305175781,112.80000305175781,0.0
|
|
2022-12-13,112.0,112.19999694824219,111.5999984741211,111.5999984741211,94.0
|
|
2022-12-14,110.5999984741211,113.19999694824219,110.5999984741211,113.19999694824219,40.0
|
|
2022-12-15,107.0,109.0,107.0,109.0,100.0
|
|
2022-12-16,108.5999984741211,108.5999984741211,108.5999984741211,108.5999984741211,0.0
|
|
2022-12-19,106.80000305175781,107.19999694824219,106.4000015258789,107.19999694824219,0.0
|
|
2022-12-20,103.0,103.0,102.0,102.0,55.0
|
|
2022-12-21,102.0,102.19999694824219,102.0,102.0,322.0
|
|
2022-12-22,107.4000015258789,108.19999694824219,107.4000015258789,108.0,80.0
|
|
2022-12-23,106.0,107.5999984741211,106.0,107.5999984741211,3230.0
|
|
2022-12-27,106.0,106.0,105.0,105.0,15.0
|
|
2022-12-28,105.19999694824219,108.5999984741211,105.19999694824219,108.5999984741211,25.0
|
|
2022-12-29,105.19999694824219,105.19999694824219,105.19999694824219,105.19999694824219,0.0
|
|
2022-12-30,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0
|
|
2023-01-02,109.4000015258789,109.4000015258789,105.0,105.0,53.0
|
|
2023-01-03,114.0,114.0,110.19999694824219,110.19999694824219,0.0
|
|
2023-01-04,118.5999984741211,118.5999984741211,118.19999694824219,118.19999694824219,8.0
|
|
2023-01-05,125.0,125.0,121.80000305175781,121.80000305175781,154.0
|
|
2023-01-06,123.0,123.5999984741211,123.0,123.0,68.0
|
|
2023-01-09,125.0,127.4000015258789,123.0,124.5999984741211,173.0
|
|
2023-01-10,125.4000015258789,125.5999984741211,124.0,124.0,9.0
|
|
2023-01-11,129.0,129.0,126.80000305175781,127.4000015258789,703.0
|
|
2023-01-12,125.4000015258789,125.4000015258789,124.5999984741211,124.5999984741211,0.0
|
|
2023-01-13,125.80000305175781,125.80000305175781,125.4000015258789,125.4000015258789,160.0
|
|
2023-01-16,126.5999984741211,126.80000305175781,126.5999984741211,126.80000305175781,28.0
|
|
2023-01-17,120.4000015258789,124.4000015258789,119.80000305175781,123.5999984741211,30.0
|
|
2023-01-18,118.19999694824219,120.4000015258789,118.19999694824219,120.19999694824219,0.0
|
|
2023-01-19,120.4000015258789,120.4000015258789,116.80000305175781,117.4000015258789,20.0
|
|
2023-01-20,123.0,123.0,122.19999694824219,122.80000305175781,25.0
|
|
2023-01-23,125.19999694824219,125.80000305175781,124.4000015258789,124.4000015258789,255.0
|
|
2023-01-24,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0
|
|
2023-01-25,120.80000305175781,120.80000305175781,120.5999984741211,120.5999984741211,10.0
|
|
2023-01-26,125.0,125.0,125.0,125.0,5.0
|
|
2023-01-27,127.5999984741211,127.5999984741211,127.5999984741211,127.5999984741211,0.0
|
|
2023-01-30,129.1999969482422,130.0,125.4000015258789,129.39999389648438,210.0
|
|
2023-01-31,124.19999694824219,125.4000015258789,124.19999694824219,124.5999984741211,125.0
|
|
2023-02-01,135.0,135.0,132.1999969482422,132.1999969482422,392.0
|
|
2023-02-02,138.0,142.0,137.0,140.60000610351562,246.0
|
|
2023-02-03,135.0,136.60000610351562,134.60000610351562,135.60000610351562,15.0
|
|
2023-02-06,131.1999969482422,132.60000610351562,131.1999969482422,132.60000610351562,10.0
|
|
2023-02-07,148.0,155.39999389648438,145.0,151.1999969482422,404.0
|
|
2023-02-08,141.8000030517578,150.0,141.8000030517578,150.0,22.0
|
|
2023-02-09,138.60000610351562,143.39999389648438,138.60000610351562,143.0,12.0
|
|
2023-02-10,134.1999969482422,134.1999969482422,133.1999969482422,133.1999969482422,290.0
|
|
2023-02-13,137.1999969482422,138.0,135.0,135.0,180.0
|
|
2023-02-14,136.8000030517578,136.8000030517578,135.60000610351562,136.0,25.0
|
|
2023-02-15,141.39999389648438,143.1999969482422,141.39999389648438,143.1999969482422,10.0
|
|
2023-02-16,140.60000610351562,141.1999969482422,139.60000610351562,141.1999969482422,184.0
|
|
2023-02-17,134.39999389648438,136.0,134.1999969482422,136.0,114.0
|
|
2023-02-20,136.8000030517578,138.1999969482422,136.8000030517578,138.1999969482422,40.0
|
|
2023-02-21,130.39999389648438,133.60000610351562,129.0,133.60000610351562,43.0
|
|
2023-02-22,128.0,142.39999389648438,127.5999984741211,133.39999389648438,410.0
|
|
2023-02-23,130.39999389648438,135.60000610351562,130.39999389648438,133.1999969482422,222.0
|
|
2023-02-24,125.5999984741211,126.80000305175781,125.5999984741211,126.80000305175781,110.0
|
|
2023-02-27,129.1999969482422,129.39999389648438,128.1999969482422,128.39999389648438,45.0
|
|
2023-02-28,130.60000610351562,130.60000610351562,129.1999969482422,130.1999969482422,300.0
|
|
2023-03-01,137.39999389648438,140.8000030517578,137.39999389648438,138.1999969482422,6.0
|
|
2023-03-02,140.8000030517578,140.8000030517578,134.39999389648438,134.8000030517578,20.0
|
|
2023-03-03,145.0,145.0,143.0,143.39999389648438,246.0
|
|
2023-03-06,141.1999969482422,142.0,140.8000030517578,142.0,15.0
|
|
2023-03-07,136.60000610351562,136.60000610351562,135.1999969482422,135.8000030517578,35.0
|
|
2023-03-08,134.8000030517578,134.8000030517578,133.8000030517578,134.60000610351562,100.0
|
|
2023-03-09,126.19999694824219,135.0,126.19999694824219,135.0,120.0
|
|
2023-03-10,125.0,125.0,122.80000305175781,124.0,403.0
|
|
2023-03-13,124.80000305175781,127.19999694824219,123.4000015258789,127.19999694824219,9.0
|
|
2023-03-14,123.80000305175781,123.80000305175781,122.19999694824219,123.4000015258789,16.0
|
|
2023-03-15,122.19999694824219,126.80000305175781,122.19999694824219,126.80000305175781,2046.0
|
|
2023-03-16,128.60000610351562,128.60000610351562,118.5999984741211,119.0,37.0
|
|
2023-03-17,133.8000030517578,135.8000030517578,133.8000030517578,135.1999969482422,2000.0
|
|
2023-03-20,141.0,144.39999389648438,135.1999969482422,135.1999969482422,108.0
|
|
2023-03-21,139.60000610351562,140.8000030517578,139.39999389648438,140.0,360.0
|
|
2023-03-22,138.39999389648438,138.8000030517578,138.39999389648438,138.8000030517578,10.0
|
|
2023-03-23,139.8000030517578,139.8000030517578,138.39999389648438,138.39999389648438,174.0
|
|
2023-03-24,144.39999389648438,144.8000030517578,144.0,144.0,274.0
|
|
2023-03-27,141.39999389648438,142.0,141.39999389648438,142.0,150.0
|
|
2023-03-28,144.60000610351562,144.60000610351562,142.39999389648438,142.60000610351562,70.0
|
|
2023-03-29,145.1999969482422,146.60000610351562,145.1999969482422,146.60000610351562,140.0
|
|
2023-03-30,142.1999969482422,142.1999969482422,140.39999389648438,140.39999389648438,60.0
|
|
2023-03-31,138.1999969482422,139.60000610351562,138.0,138.0,35.0
|
|
2023-04-03,137.60000610351562,138.39999389648438,134.0,134.0,94.0
|
|
2023-04-04,135.39999389648438,137.1999969482422,135.1999969482422,135.1999969482422,100.0
|
|
2023-04-05,131.0,135.1999969482422,131.0,135.1999969482422,11.0
|
|
2023-04-06,132.8000030517578,132.8000030517578,131.8000030517578,131.8000030517578,0.0
|
|
2023-04-11,125.80000305175781,126.5999984741211,125.19999694824219,125.19999694824219,23.0
|
|
2023-04-12,124.19999694824219,124.19999694824219,123.80000305175781,123.80000305175781,75.0
|
|
2023-04-13,124.19999694824219,124.19999694824219,122.19999694824219,122.19999694824219,0.0
|
|
2023-04-14,117.0,119.80000305175781,117.0,119.4000015258789,135.0
|
|
2023-04-17,121.0,121.0,120.5999984741211,120.5999984741211,30.0
|
|
2023-04-18,119.80000305175781,121.4000015258789,119.5999984741211,120.0,220.0
|
|
2023-04-19,117.0,118.19999694824219,117.0,117.80000305175781,34.0
|
|
2023-04-20,117.5999984741211,118.0,116.5999984741211,116.5999984741211,250.0
|
|
2023-04-21,114.0,114.5999984741211,114.0,114.5999984741211,100.0
|
|
2023-04-24,111.19999694824219,112.19999694824219,111.19999694824219,112.19999694824219,133.0
|
|
2023-04-25,106.80000305175781,108.19999694824219,106.80000305175781,107.5999984741211,536.0
|
|
2023-04-26,106.19999694824219,109.19999694824219,106.19999694824219,109.19999694824219,0.0
|
|
2023-04-27,107.0,107.0,105.5999984741211,105.5999984741211,61.0
|
|
2023-04-28,108.19999694824219,108.19999694824219,106.4000015258789,106.4000015258789,31.0
|
|
2023-05-02,109.4000015258789,109.4000015258789,109.4000015258789,109.4000015258789,0.0
|
|
2023-05-03,105.5999984741211,105.5999984741211,104.19999694824219,104.19999694824219,10.0
|
|
2023-05-04,109.80000305175781,109.80000305175781,104.19999694824219,104.19999694824219,51.0
|
|
2023-05-05,111.4000015258789,111.4000015258789,111.0,111.0,17.0
|
|
2023-05-08,110.80000305175781,110.80000305175781,110.80000305175781,110.80000305175781,0.0
|
|
2023-05-09,108.5999984741211,108.5999984741211,107.80000305175781,107.80000305175781,50.0
|
|
2023-05-10,107.0,107.0,106.0,106.0,1.0
|
|
2023-05-11,112.80000305175781,112.80000305175781,106.4000015258789,106.4000015258789,92.0
|
|
2023-05-12,111.5999984741211,111.5999984741211,111.19999694824219,111.4000015258789,162.0
|
|
2023-05-15,116.4000015258789,116.4000015258789,113.0,113.0,60.0
|
|
2023-05-16,115.0,119.4000015258789,115.0,116.19999694824219,85.0
|
|
2023-05-17,117.19999694824219,117.19999694824219,117.19999694824219,117.19999694824219,0.0
|
|
2023-05-18,116.0,119.4000015258789,116.0,117.5999984741211,180.0
|
|
2023-05-19,114.5999984741211,115.19999694824219,114.5999984741211,115.19999694824219,111.0
|
|
2023-05-22,117.19999694824219,117.19999694824219,117.19999694824219,117.19999694824219,0.0
|
|
2023-05-23,115.19999694824219,116.4000015258789,115.19999694824219,116.4000015258789,15.0
|
|
2023-05-24,112.80000305175781,112.80000305175781,112.80000305175781,112.80000305175781,0.0
|
|
2023-05-25,110.4000015258789,110.5999984741211,109.4000015258789,109.4000015258789,22.0
|
|
2023-05-26,111.4000015258789,111.4000015258789,110.4000015258789,110.4000015258789,1.0
|
|
2023-05-29,114.5999984741211,114.5999984741211,113.4000015258789,113.4000015258789,18.0
|
|
2023-05-30,117.5999984741211,117.5999984741211,117.0,117.0,50.0
|
|
2023-05-31,113.0,114.5999984741211,112.19999694824219,112.19999694824219,1058.0
|
|
2023-06-01,121.5999984741211,122.80000305175781,116.4000015258789,118.19999694824219,410.0
|
|
2023-06-02,125.4000015258789,125.4000015258789,123.0,123.0,1340.0
|
|
2023-06-05,123.4000015258789,124.5999984741211,122.19999694824219,123.0,653.0
|
|
2023-06-06,130.39999389648438,130.39999389648438,123.0,123.0,69.0
|
|
2023-06-07,126.80000305175781,126.80000305175781,125.5999984741211,126.0,366.0
|
|
2023-06-08,124.0,125.19999694824219,123.0,123.0,187.0
|
|
2023-06-09,126.19999694824219,126.19999694824219,125.80000305175781,125.80000305175781,202.0
|
|
2023-06-12,124.19999694824219,125.19999694824219,124.19999694824219,124.5999984741211,11.0
|
|
2023-06-13,131.60000610351562,134.8000030517578,129.0,129.0,164.0
|
|
2023-06-14,135.1999969482422,135.1999969482422,133.39999389648438,133.39999389648438,5.0
|
|
2023-06-15,136.60000610351562,137.8000030517578,134.60000610351562,134.60000610351562,751.0
|
|
2023-06-16,132.60000610351562,136.0,132.39999389648438,136.0,123.0
|
|
2023-06-19,131.8000030517578,131.8000030517578,131.8000030517578,131.8000030517578,18.0
|
|
2023-06-20,136.8000030517578,136.8000030517578,132.39999389648438,133.8000030517578,693.0
|
|
2023-06-21,128.39999389648438,131.8000030517578,128.39999389648438,130.39999389648438,455.0
|
|
2023-06-22,127.0,129.1999969482422,127.0,129.1999969482422,70.0
|
|
2023-06-23,126.80000305175781,127.0,126.80000305175781,127.0,30.0
|
|
2023-06-26,128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0.0
|
|
2023-06-27,129.60000610351562,129.60000610351562,128.8000030517578,128.8000030517578,6.0
|
|
2023-06-28,130.39999389648438,130.39999389648438,130.1999969482422,130.1999969482422,15.0
|
|
2023-06-29,125.0,126.80000305175781,125.0,126.80000305175781,2045.0
|
|
2023-06-30,125.0,125.4000015258789,124.0,124.0,90.0
|
|
2023-07-03,133.39999389648438,133.39999389648438,128.60000610351562,128.60000610351562,500.0
|
|
2023-07-04,131.1999969482422,131.39999389648438,131.0,131.39999389648438,45.0
|
|
2023-07-05,130.1999969482422,130.1999969482422,130.1999969482422,130.1999969482422,0.0
|
|
2023-07-06,126.80000305175781,128.1999969482422,126.80000305175781,128.1999969482422,335.0
|
|
2023-07-07,128.8000030517578,128.8000030517578,128.39999389648438,128.39999389648438,20.0
|
|
2023-07-10,129.0,129.0,129.0,129.0,0.0
|
|
2023-07-11,129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0.0
|
|
2023-07-12,131.8000030517578,131.8000030517578,131.60000610351562,131.60000610351562,30.0
|
|
2023-07-13,135.1999969482422,137.0,132.8000030517578,134.1999969482422,297.0
|
|
2023-07-14,133.39999389648438,134.39999389648438,133.39999389648438,134.39999389648438,14.0
|
|
2023-07-17,133.0,133.0,132.1999969482422,132.1999969482422,50.0
|
|
2023-07-18,128.39999389648438,131.1999969482422,128.39999389648438,131.0,20.0
|
|
2023-07-19,129.60000610351562,129.60000610351562,128.0,128.0,39.0
|
|
2023-07-20,129.60000610351562,129.60000610351562,127.4000015258789,127.4000015258789,481.0
|
|
2023-07-21,128.39999389648438,128.60000610351562,128.39999389648438,128.60000610351562,15.0
|
|
2023-07-24,125.0,125.0,123.5999984741211,123.5999984741211,100.0
|
|
2023-07-25,135.0,137.0,133.8000030517578,133.8000030517578,270.0
|
|
2023-07-26,135.0,135.0,133.39999389648438,133.39999389648438,0.0
|
|
2023-07-27,133.60000610351562,133.60000610351562,133.0,133.0,100.0
|
|
2023-07-28,140.1999969482422,140.1999969482422,138.39999389648438,138.60000610351562,210.0
|
|
2023-07-31,141.60000610351562,142.8000030517578,141.60000610351562,142.0,58.0
|
|
2023-08-01,142.1999969482422,142.1999969482422,142.1999969482422,142.1999969482422,10.0
|
|
2023-08-02,136.8000030517578,136.8000030517578,134.8000030517578,134.8000030517578,24.0
|
|
2023-08-03,137.0,137.0,135.1999969482422,136.0,64.0
|
|
2023-08-04,136.1999969482422,137.60000610351562,136.1999969482422,137.60000610351562,55.0
|
|
2023-08-07,137.0,137.0,136.1999969482422,136.1999969482422,10.0
|
|
2023-08-08,131.1999969482422,131.1999969482422,130.60000610351562,130.60000610351562,140.0
|
|
2023-08-09,130.1999969482422,130.60000610351562,130.1999969482422,130.60000610351562,35.0
|
|
2023-08-10,131.1999969482422,131.1999969482422,129.60000610351562,129.60000610351562,0.0
|
|
2023-08-11,125.4000015258789,129.1999969482422,125.4000015258789,129.0,35.0
|
|
2023-08-14,124.80000305175781,125.19999694824219,123.5999984741211,123.5999984741211,30.0
|
|
2023-08-15,124.19999694824219,126.19999694824219,124.19999694824219,126.19999694824219,132.0
|
|
2023-08-16,120.0,122.4000015258789,120.0,121.5999984741211,110.0
|
|
2023-08-17,119.5999984741211,121.0,119.4000015258789,119.5999984741211,12.0
|
|
2023-08-18,115.19999694824219,118.80000305175781,115.19999694824219,118.80000305175781,194.0
|
|
2023-08-21,115.0,115.0,114.19999694824219,114.19999694824219,10.0
|
|
2023-08-22,119.5999984741211,119.5999984741211,113.5999984741211,113.5999984741211,264.0
|
|
2023-08-23,121.0,121.19999694824219,119.19999694824219,119.19999694824219,115.0
|
|
2023-08-24,124.19999694824219,125.19999694824219,124.19999694824219,125.19999694824219,320.0
|
|
2023-08-25,124.0,125.80000305175781,124.0,125.80000305175781,10.0
|
|
2023-08-28,124.80000305175781,125.80000305175781,124.80000305175781,125.80000305175781,74.0
|
|
2023-08-29,130.39999389648438,130.39999389648438,128.1999969482422,128.1999969482422,200.0
|
|
2023-08-30,132.0,132.0,128.39999389648438,128.60000610351562,2050.0
|
|
2023-08-31,130.8000030517578,130.8000030517578,130.8000030517578,130.8000030517578,1000.0
|
|
2023-09-01,131.1999969482422,131.1999969482422,131.1999969482422,131.1999969482422,0.0
|
|
2023-09-04,136.0,136.0,136.0,136.0,60.0
|
|
2023-09-05,135.39999389648438,135.39999389648438,135.1999969482422,135.1999969482422,10.0
|
|
2023-09-06,133.1999969482422,133.60000610351562,132.0,132.60000610351562,249.0
|
|
2023-09-07,130.0,130.0,130.0,130.0,0.0
|
|
2023-09-08,127.19999694824219,127.5999984741211,127.19999694824219,127.5999984741211,20.0
|
|
2023-09-11,128.0,128.0,128.0,128.0,2.0
|
|
2023-09-12,129.8000030517578,129.8000030517578,129.8000030517578,129.8000030517578,0.0
|
|
2023-09-13,127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,0.0
|
|
2023-09-14,129.0,129.0,127.4000015258789,127.4000015258789,25.0
|
|
2023-09-15,128.0,129.0,128.0,129.0,17.0
|
|
2023-09-18,125.0,126.80000305175781,125.0,126.80000305175781,500.0
|
|
2023-09-19,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0
|
|
2023-09-20,123.19999694824219,123.19999694824219,123.19999694824219,123.19999694824219,0.0
|
|
2023-09-21,121.19999694824219,121.19999694824219,121.19999694824219,121.19999694824219,150.0
|
|
2023-09-22,123.5999984741211,123.5999984741211,120.5999984741211,120.5999984741211,0.0
|
|
2023-09-25,125.0,125.0,121.5999984741211,122.5999984741211,441.0
|
|
2023-09-26,124.19999694824219,124.5999984741211,124.19999694824219,124.5999984741211,50.0
|
|
2023-09-27,124.80000305175781,125.19999694824219,124.80000305175781,125.19999694824219,136.0
|
|
2023-09-28,125.0,125.19999694824219,124.4000015258789,125.19999694824219,241.0
|
|
2023-09-29,127.4000015258789,127.4000015258789,127.4000015258789,127.4000015258789,0.0
|
|
2023-10-02,128.60000610351562,128.8000030517578,128.60000610351562,128.8000030517578,50.0
|
|
2023-10-03,125.80000305175781,125.80000305175781,125.80000305175781,125.80000305175781,0.0
|
|
2023-10-04,121.19999694824219,121.19999694824219,120.19999694824219,120.19999694824219,30.0
|
|
2023-10-05,122.5999984741211,122.80000305175781,121.0,121.0,62.0
|
|
2023-10-06,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0
|
|
2023-10-09,126.19999694824219,126.19999694824219,124.19999694824219,124.19999694824219,40.0
|
|
2023-10-10,127.80000305175781,127.80000305175781,126.19999694824219,126.19999694824219,21.0
|
|
2023-10-11,126.19999694824219,126.5999984741211,126.19999694824219,126.5999984741211,0.0
|
|
2023-10-12,121.5999984741211,122.0,121.5999984741211,122.0,80.0
|
|
2023-10-13,118.80000305175781,120.80000305175781,118.80000305175781,120.80000305175781,30.0
|
|
2023-10-16,117.5999984741211,117.5999984741211,115.80000305175781,117.0,32.0
|
|
2023-10-17,113.19999694824219,115.5999984741211,112.80000305175781,115.5999984741211,174.0
|
|
2023-10-18,111.0,111.0,109.80000305175781,110.4000015258789,273.0
|
|
2023-10-19,102.19999694824219,105.4000015258789,102.19999694824219,104.5999984741211,380.0
|
|
2023-10-20,99.5999984741211,101.0,99.5999984741211,101.0,45.0
|
|
2023-10-23,100.80000305175781,101.19999694824219,99.4000015258789,101.19999694824219,1056.0
|
|
2023-10-24,100.19999694824219,100.19999694824219,100.19999694824219,100.19999694824219,27.0
|
|
2023-10-25,102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0.0
|
|
2023-10-26,101.0,101.0,101.0,101.0,0.0
|
|
2023-10-27,101.0,103.5999984741211,101.0,103.5999984741211,130.0
|
|
2023-10-30,100.0,102.19999694824219,100.0,102.19999694824219,60.0
|
|
2023-10-31,98.80000305175781,99.0999984741211,98.80000305175781,99.0999984741211,10.0
|
|
2023-11-01,98.5,99.0999984741211,97.5,97.5,0.0
|
|
2023-11-02,99.0999984741211,99.0999984741211,99.0999984741211,99.0999984741211,0.0
|
|
2023-11-03,100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0.0
|
|
2023-11-06,101.80000305175781,104.4000015258789,101.80000305175781,102.5999984741211,1135.0
|
|
2023-11-07,101.19999694824219,101.5999984741211,100.5999984741211,100.5999984741211,570.0
|
|
2023-11-08,101.4000015258789,101.4000015258789,100.5999984741211,100.5999984741211,10.0
|
|
2023-11-09,100.0,100.19999694824219,100.0,100.19999694824219,10.0
|
|
2023-11-10,97.0999984741211,97.4000015258789,97.0999984741211,97.4000015258789,26.0
|
|
2023-11-13,100.4000015258789,100.4000015258789,98.5,98.5,430.0
|
|
2023-11-14,99.30000305175781,99.80000305175781,99.30000305175781,99.80000305175781,12.0
|
|
2023-11-15,104.4000015258789,104.5999984741211,101.5999984741211,101.5999984741211,379.0
|
|
2023-11-16,100.5999984741211,102.5999984741211,100.5999984741211,102.5999984741211,160.0
|
|
2023-11-17,98.5,98.69999694824219,97.30000305175781,97.30000305175781,46.0
|
|
2023-11-20,101.19999694824219,101.19999694824219,97.69999694824219,97.69999694824219,142.0
|
|
2023-11-21,104.0,104.19999694824219,100.0,100.0,216.0
|
|
2023-11-22,110.5999984741211,110.5999984741211,104.5999984741211,104.5999984741211,70.0
|
|
2023-11-23,113.19999694824219,113.19999694824219,111.5999984741211,111.5999984741211,20.0
|
|
2023-11-24,110.5999984741211,111.4000015258789,110.5999984741211,111.4000015258789,449.0
|
|
2023-11-27,114.80000305175781,114.80000305175781,111.80000305175781,113.19999694824219,165.0
|
|
2023-11-28,109.80000305175781,112.80000305175781,109.80000305175781,112.80000305175781,0.0
|
|
2023-11-29,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0
|
|
2023-11-30,107.0,107.5999984741211,107.0,107.5999984741211,0.0
|
|
2023-12-01,105.80000305175781,108.0,105.80000305175781,108.0,30.0
|
|
2023-12-04,105.0,105.5999984741211,105.0,105.19999694824219,710.0
|
|
2023-12-05,101.80000305175781,101.80000305175781,101.80000305175781,101.80000305175781,30.0
|
|
2023-12-06,106.0,106.0,106.0,106.0,0.0
|
|
2023-12-07,107.0,107.0,105.0,105.0,150.0
|
|
2023-12-08,105.4000015258789,106.19999694824219,105.4000015258789,105.5999984741211,180.0
|
|
2023-12-11,105.80000305175781,105.80000305175781,102.0,102.0,560.0
|
|
2023-12-12,105.4000015258789,105.4000015258789,105.4000015258789,105.4000015258789,0.0
|
|
2023-12-13,103.0,103.0,102.80000305175781,102.80000305175781,14.0
|
|
2023-12-14,103.80000305175781,103.80000305175781,100.80000305175781,100.80000305175781,181.0
|
|
2023-12-15,105.5999984741211,105.5999984741211,103.4000015258789,103.4000015258789,140.0
|
|
2023-12-18,102.80000305175781,103.5999984741211,102.4000015258789,102.4000015258789,128.0
|
|
2023-12-19,105.0,105.0,102.0,102.0,405.0
|
|
2023-12-20,103.4000015258789,103.4000015258789,103.4000015258789,103.4000015258789,40.0
|
|
2023-12-21,106.0,106.0,103.5999984741211,105.0,2257.0
|
|
2023-12-22,104.19999694824219,104.19999694824219,103.4000015258789,103.4000015258789,91.0
|
|
2023-12-27,104.0,104.0,103.19999694824219,103.19999694824219,257.0
|
|
2023-12-28,105.80000305175781,105.80000305175781,105.4000015258789,105.4000015258789,6.0
|
|
2023-12-29,107.4000015258789,107.4000015258789,106.5999984741211,106.5999984741211,20.0
|
|
2024-01-02,107.19999694824219,107.19999694824219,106.19999694824219,106.19999694824219,70.0
|
|
2024-01-03,106.19999694824219,106.5999984741211,103.5999984741211,104.5999984741211,431.0
|
|
2024-01-04,108.19999694824219,108.19999694824219,107.0,107.0,50.0
|
|
2024-01-05,107.19999694824219,108.0,107.19999694824219,108.0,20.0
|
|
2024-01-08,107.0,107.0,105.80000305175781,106.4000015258789,62.0
|
|
2024-01-09,105.5999984741211,105.5999984741211,105.5999984741211,105.5999984741211,0.0
|
|
2024-01-10,106.80000305175781,106.80000305175781,105.80000305175781,105.80000305175781,14.0
|
|
2024-01-11,106.5999984741211,106.5999984741211,106.5999984741211,106.5999984741211,100.0
|
|
2024-01-12,105.4000015258789,106.0,105.4000015258789,106.0,0.0
|
|
2024-01-15,95.30000305175781,95.30000305175781,94.0,94.0,410.0
|
|
2024-01-16,96.69999694824219,96.69999694824219,94.80000305175781,94.80000305175781,120.0
|
|
2024-01-17,91.5,91.5,90.5,90.5,265.0
|
|
2024-01-18,94.0,95.0999984741211,93.80000305175781,93.80000305175781,94.0
|
|
2024-01-19,93.0999984741211,93.0999984741211,92.0999984741211,92.0999984741211,76.0
|
|
2024-01-22,90.0,90.0,90.0,90.0,45.0
|
|
2024-01-23,98.30000305175781,98.30000305175781,92.30000305175781,93.0999984741211,399.0
|
|
2024-01-24,99.69999694824219,99.69999694824219,97.9000015258789,97.9000015258789,25.0
|
|
2024-01-25,99.9000015258789,100.80000305175781,99.9000015258789,100.19999694824219,90.0
|
|
2024-01-26,99.5,99.5,97.30000305175781,97.80000305175781,30.0
|
|
2024-01-29,98.5999984741211,99.0999984741211,98.5999984741211,98.9000015258789,501.0
|
|
2024-01-30,97.4000015258789,97.5999984741211,97.0999984741211,97.5999984741211,223.0
|
|
2024-01-31,96.19999694824219,96.19999694824219,95.30000305175781,95.5999984741211,348.0
|
|
2024-02-01,97.5,97.5,97.30000305175781,97.30000305175781,0.0
|
|
2024-02-02,95.5,95.9000015258789,95.4000015258789,95.9000015258789,99.0
|
|
2024-02-05,95.80000305175781,96.0999984741211,95.5999984741211,95.80000305175781,170.0
|
|
2024-02-06,100.19999694824219,100.19999694824219,99.5999984741211,99.5999984741211,50.0
|
|
2024-02-07,97.19999694824219,98.9000015258789,97.19999694824219,98.9000015258789,214.0
|
|
2024-02-08,95.69999694824219,98.80000305175781,95.69999694824219,96.9000015258789,488.0
|
|
2024-02-09,97.0,97.0,95.5,95.5,50.0
|
|
2024-02-12,101.19999694824219,101.19999694824219,97.30000305175781,98.4000015258789,864.0
|
|
2024-02-13,97.0999984741211,99.19999694824219,97.0999984741211,98.9000015258789,153.0
|
|
2024-02-14,98.5999984741211,98.5999984741211,97.4000015258789,97.4000015258789,16.0
|
|
2024-02-15,99.0,99.69999694824219,99.0,99.19999694824219,260.0
|
|
2024-02-16,99.30000305175781,101.19999694824219,99.30000305175781,100.80000305175781,1040.0
|
|
2024-02-19,98.19999694824219,98.19999694824219,98.0999984741211,98.0999984741211,0.0
|
|
2024-02-20,97.5999984741211,98.30000305175781,97.5999984741211,98.19999694824219,0.0
|
|
2024-02-21,100.4000015258789,100.4000015258789,99.4000015258789,100.4000015258789,19.0
|
|
2024-02-22,99.19999694824219,100.4000015258789,99.0,99.0,278.0
|
|
2024-02-23,103.4000015258789,103.4000015258789,102.4000015258789,103.4000015258789,10.0
|
|
2024-02-26,101.80000305175781,103.0,101.19999694824219,103.0,150.0
|
|
2024-02-27,104.19999694824219,104.19999694824219,100.19999694824219,100.19999694824219,105.0
|
|
2024-02-28,96.0999984741211,105.19999694824219,96.0999984741211,102.19999694824219,697.0
|
|
2024-02-29,93.5,95.30000305175781,93.5,95.30000305175781,1675.0
|
|
2024-03-01,96.30000305175781,96.5999984741211,95.0999984741211,95.4000015258789,773.0
|
|
2024-03-04,92.69999694824219,95.5999984741211,92.69999694824219,95.5999984741211,675.0
|
|
2024-03-05,90.80000305175781,91.30000305175781,90.19999694824219,90.19999694824219,160.0
|
|
2024-03-06,91.80000305175781,91.80000305175781,90.5,90.5,4.0
|
|
2024-03-07,89.69999694824219,90.5,88.80000305175781,89.80000305175781,331.0
|
|
2024-03-08,90.0,90.9000015258789,89.5,89.5999984741211,325.0
|
|
2024-03-11,93.80000305175781,93.80000305175781,90.5,90.5,410.0
|
|
2024-03-12,96.30000305175781,96.5,94.69999694824219,94.69999694824219,1290.0
|
|
2024-03-13,98.69999694824219,99.19999694824219,96.5,96.5999984741211,400.0
|
|
2024-03-14,96.80000305175781,97.4000015258789,96.80000305175781,96.9000015258789,55.0
|
|
2024-03-15,95.80000305175781,95.80000305175781,94.80000305175781,94.80000305175781,47.0
|
|
2024-03-18,96.30000305175781,96.5999984741211,95.5999984741211,95.9000015258789,253.0
|
|
2024-03-19,95.4000015258789,95.9000015258789,95.30000305175781,95.5999984741211,61.0
|
|
2024-03-20,94.80000305175781,96.5,94.5999984741211,94.5999984741211,73.0
|
|
2024-03-21,93.9000015258789,95.0999984741211,93.9000015258789,95.0999984741211,244.0
|
|
2024-03-22,94.30000305175781,94.69999694824219,92.5999984741211,92.5999984741211,109.0
|
|
2024-03-25,95.0,95.9000015258789,94.5,94.5,7137.0
|
|
2024-03-26,95.69999694824219,98.9000015258789,95.69999694824219,98.9000015258789,353.0
|
|
2024-03-27,96.4000015258789,96.4000015258789,93.5999984741211,93.5999984741211,58.0
|
|
2024-03-28,97.5,99.19999694824219,97.4000015258789,97.9000015258789,879.0
|
|
2024-04-02,101.0,101.0,99.0999984741211,99.0999984741211,132.0
|
|
2024-04-03,99.69999694824219,99.69999694824219,98.5999984741211,98.5999984741211,50.0
|
|
2024-04-04,99.80000305175781,99.80000305175781,99.30000305175781,99.5999984741211,20.0
|
|
2024-04-05,98.30000305175781,99.9000015258789,98.30000305175781,99.0999984741211,338.0
|
|
2024-04-08,96.5,97.0999984741211,96.5,97.0999984741211,105.0
|
|
2024-04-09,95.19999694824219,95.19999694824219,94.0999984741211,94.0999984741211,95.0
|
|
2024-04-10,94.80000305175781,96.5,94.80000305175781,96.0,120.0
|
|
2024-04-11,95.5999984741211,95.5999984741211,95.19999694824219,95.19999694824219,3.0
|
|
2024-04-12,92.4000015258789,94.5999984741211,92.4000015258789,94.5999984741211,274.0
|
|
2024-04-15,91.69999694824219,92.80000305175781,91.69999694824219,92.69999694824219,180.0
|
|
2024-04-16,90.80000305175781,90.80000305175781,89.5,90.4000015258789,347.0
|
|
2024-04-17,88.30000305175781,90.19999694824219,88.30000305175781,88.5999984741211,310.0
|
|
2024-04-18,89.5999984741211,90.19999694824219,88.69999694824219,89.5,41.0
|
|
2024-04-19,89.0,89.5,88.4000015258789,88.4000015258789,102.0
|
|
2024-04-22,92.0,92.0,89.80000305175781,90.0,11.0
|
|
2024-04-23,92.30000305175781,92.30000305175781,91.5999984741211,91.5999984741211,125.0
|
|
2024-04-24,93.0999984741211,93.5999984741211,93.0999984741211,93.5999984741211,175.0
|
|
2024-04-25,92.5,93.80000305175781,92.5,93.0999984741211,186.0
|
|
2024-04-26,94.9000015258789,96.9000015258789,94.9000015258789,96.9000015258789,405.0
|
|
2024-04-29,99.5999984741211,100.0,97.5,100.0,777.0
|
|
2024-04-30,97.19999694824219,99.80000305175781,97.19999694824219,99.30000305175781,605.0
|
|
2024-05-02,104.19999694824219,104.19999694824219,99.0999984741211,99.0999984741211,764.0
|
|
2024-05-03,104.5999984741211,105.0,104.0,104.19999694824219,240.0
|
|
2024-05-06,104.80000305175781,105.80000305175781,104.80000305175781,105.0,680.0
|
|
2024-05-07,102.4000015258789,103.0,101.19999694824219,102.80000305175781,152.0
|
|
2024-05-08,101.80000305175781,101.80000305175781,101.0,101.19999694824219,548.0
|
|
2024-05-09,102.19999694824219,102.19999694824219,102.19999694824219,102.19999694824219,0.0
|
|
2024-05-10,101.19999694824219,103.0,101.19999694824219,101.19999694824219,173.0
|
|
2024-05-13,103.80000305175781,104.4000015258789,101.4000015258789,101.4000015258789,565.0
|
|
2024-05-14,103.19999694824219,103.19999694824219,103.19999694824219,103.19999694824219,0.0
|
|
2024-05-15,101.4000015258789,102.80000305175781,100.19999694824219,100.80000305175781,110.0
|
|
2024-05-16,103.5999984741211,103.5999984741211,97.69999694824219,102.5999984741211,1689.0
|
|
2024-05-17,101.5999984741211,104.19999694824219,101.5999984741211,104.19999694824219,535.0
|
|
2024-05-20,101.5999984741211,101.5999984741211,101.5999984741211,101.5999984741211,20.0
|
|
2024-05-21,97.0,98.19999694824219,96.69999694824219,98.19999694824219,165.0
|
|
2024-05-22,94.9000015258789,95.80000305175781,94.9000015258789,95.69999694824219,239.0
|
|
2024-05-23,93.5,94.69999694824219,93.5,94.5999984741211,297.0
|
|
2024-05-24,92.5,93.0,92.5,92.69999694824219,236.0
|
|
2024-05-27,93.30000305175781,93.4000015258789,92.19999694824219,92.19999694824219,35.0
|
|
2024-05-28,92.19999694824219,93.5,92.19999694824219,92.80000305175781,116.0
|
|
2024-05-29,91.19999694824219,91.19999694824219,90.0999984741211,90.0999984741211,406.0
|
|
2024-05-30,90.30000305175781,90.4000015258789,90.0999984741211,90.0999984741211,75.0
|
|
2024-05-31,89.5,90.30000305175781,88.5,90.30000305175781,370.0
|
|
2024-06-03,87.69999694824219,90.30000305175781,87.69999694824219,89.80000305175781,306.0
|
|
2024-06-04,88.5999984741211,88.5999984741211,88.0999984741211,88.5999984741211,246.0
|
|
2024-06-05,89.19999694824219,89.19999694824219,88.19999694824219,88.19999694824219,296.0
|
|
2024-06-06,89.80000305175781,89.80000305175781,88.69999694824219,88.69999694824219,40.0
|
|
2024-06-07,89.5,89.69999694824219,89.0999984741211,89.5,54.0
|
|
2024-06-10,89.0999984741211,89.0999984741211,88.80000305175781,88.80000305175781,4.0
|
|
2024-06-11,87.5999984741211,88.69999694824219,87.5999984741211,88.19999694824219,130.0
|
|
2024-06-12,87.5,87.9000015258789,87.0999984741211,87.19999694824219,109.0
|
|
2024-06-13,87.5,88.0,87.30000305175781,87.30000305175781,385.0
|
|
2024-06-14,87.69999694824219,87.80000305175781,87.5999984741211,87.5999984741211,110.0
|
|
2024-06-17,85.19999694824219,86.80000305175781,85.0,86.5999984741211,1032.0
|
|
2024-06-18,84.30000305175781,84.80000305175781,84.0,84.0,553.0
|
|
2024-06-19,87.0,87.5,86.4000015258789,86.5999984741211,1375.0
|
|
2024-06-20,83.0999984741211,85.19999694824219,83.0999984741211,84.5,1219.0
|
|
2024-06-21,83.0999984741211,83.30000305175781,82.80000305175781,82.80000305175781,1300.0
|
|
2024-06-24,82.69999694824219,82.69999694824219,82.0,82.0,30.0
|
|
2024-06-25,82.5999984741211,82.5999984741211,82.5999984741211,82.5999984741211,0.0
|
|
2024-06-26,83.30000305175781,83.9000015258789,83.19999694824219,83.19999694824219,200.0
|
|
2024-06-27,81.9000015258789,82.4000015258789,81.9000015258789,82.4000015258789,130.0
|
|
2024-06-28,80.80000305175781,81.80000305175781,80.80000305175781,81.5,1006.0
|
|
2024-07-01,80.80000305175781,80.9000015258789,80.4000015258789,80.5999984741211,569.0
|
|
2024-07-02,79.9000015258789,80.0999984741211,79.9000015258789,80.0999984741211,0.0
|
|
2024-07-03,83.5,83.5,81.4000015258789,81.4000015258789,109.0
|
|
2024-07-04,83.4000015258789,83.4000015258789,82.80000305175781,82.80000305175781,40.0
|
|
2024-07-05,81.80000305175781,82.0,81.5999984741211,81.5999984741211,250.0
|
|
2024-07-08,81.19999694824219,82.0,80.4000015258789,81.69999694824219,425.0
|
|
2024-07-09,84.4000015258789,84.4000015258789,81.19999694824219,81.19999694824219,75.0
|
|
2024-07-10,92.30000305175781,92.30000305175781,89.30000305175781,89.9000015258789,2135.0
|
|
2024-07-11,92.9000015258789,93.5999984741211,91.0,91.4000015258789,249.0
|
|
2024-07-12,91.80000305175781,95.0,91.80000305175781,93.4000015258789,278.0
|
|
2024-07-15,88.0,88.9000015258789,88.0,88.9000015258789,230.0
|
|
2024-07-16,86.19999694824219,86.19999694824219,85.0999984741211,85.30000305175781,498.0
|
|
2024-07-17,83.30000305175781,86.0,83.30000305175781,85.9000015258789,1163.0
|
|
2024-07-18,83.19999694824219,83.80000305175781,83.0,83.5999984741211,54.0
|
|
2024-07-19,83.4000015258789,83.4000015258789,82.5999984741211,82.5999984741211,833.0
|
|
2024-07-22,83.80000305175781,84.5,83.5,83.5,1235.0
|
|
2024-07-23,83.5,83.5,83.0,83.0,35.0
|
|
2024-07-24,82.0999984741211,83.0,82.0999984741211,82.9000015258789,110.0
|
|
2024-07-25,81.9000015258789,81.9000015258789,80.80000305175781,80.9000015258789,400.0
|
|
2024-07-26,80.5,81.19999694824219,80.5,80.80000305175781,1704.0
|
|
2024-07-29,82.80000305175781,82.80000305175781,82.0999984741211,82.19999694824219,1011.0
|
|
2024-07-30,82.5,82.69999694824219,82.0,82.0,250.0
|
|
2024-07-31,82.19999694824219,83.0999984741211,82.19999694824219,82.5999984741211,75.0
|
|
2024-08-01,80.0,81.9000015258789,80.0,81.0999984741211,450.0
|
|
2024-08-02,76.80000305175781,79.0,76.80000305175781,78.9000015258789,110.0
|
|
2024-08-05,73.9000015258789,76.0999984741211,73.0,75.0999984741211,218.0
|
|
2024-08-06,75.80000305175781,75.80000305175781,75.0,75.4000015258789,398.0
|
|
2024-08-07,76.5,76.69999694824219,75.9000015258789,76.69999694824219,32.0
|
|
2024-08-08,75.5,75.69999694824219,75.0999984741211,75.69999694824219,3.0
|
|
2024-08-09,78.19999694824219,78.5,78.19999694824219,78.5,0.0
|
|
2024-08-12,78.30000305175781,78.30000305175781,77.5999984741211,77.5999984741211,1.0
|
|
2024-08-13,78.5,78.5,77.30000305175781,77.30000305175781,300.0
|
|
2024-08-14,75.5,77.0,75.5,76.80000305175781,0.0
|
|
2024-08-15,78.80000305175781,78.80000305175781,75.80000305175781,75.80000305175781,1595.0
|
|
2024-08-16,80.19999694824219,80.19999694824219,78.0,78.0,1250.0
|
|
2024-08-19,81.19999694824219,81.19999694824219,79.9000015258789,80.0999984741211,108.0
|
|
2024-08-20,79.9000015258789,80.4000015258789,79.4000015258789,79.80000305175781,530.0
|
|
2024-08-21,80.5999984741211,80.5999984741211,78.30000305175781,78.30000305175781,210.0
|
|
2024-08-22,76.9000015258789,79.0,76.5999984741211,79.0,49.0
|
|
2024-08-23,75.80000305175781,76.30000305175781,75.4000015258789,75.4000015258789,1904.0
|
|
2024-08-26,77.30000305175781,77.80000305175781,76.5,76.5,1267.0
|
|
2024-08-27,75.80000305175781,77.5999984741211,75.80000305175781,77.5999984741211,55.0
|
|
2024-08-28,73.9000015258789,75.5,73.9000015258789,75.19999694824219,10.0
|
|
2024-08-29,75.5999984741211,75.5999984741211,74.30000305175781,74.30000305175781,540.0
|
|
2024-08-30,77.0999984741211,77.0999984741211,77.0,77.0,126.0
|
|
2024-09-02,76.19999694824219,76.19999694824219,76.0,76.0,120.0
|
|
2024-09-03,75.30000305175781,75.30000305175781,75.30000305175781,75.30000305175781,0.0
|
|
2024-09-04,75.0999984741211,75.0999984741211,74.19999694824219,74.19999694824219,3.0
|
|
2024-09-05,75.19999694824219,75.19999694824219,73.80000305175781,73.80000305175781,353.0
|
|
2024-09-06,74.0,74.0,74.0,74.0,70.0
|
|
2024-09-09,73.80000305175781,73.80000305175781,73.0999984741211,73.0999984741211,15.0
|
|
2024-09-10,74.9000015258789,75.30000305175781,74.30000305175781,74.5,260.0
|
|
2024-09-11,74.5,74.5,74.0999984741211,74.0999984741211,10.0
|
|
2024-09-12,76.0,76.30000305175781,76.0,76.30000305175781,1201.0
|
|
2024-09-13,75.19999694824219,75.80000305175781,75.19999694824219,75.69999694824219,60.0
|
|
2024-09-16,75.4000015258789,75.9000015258789,75.4000015258789,75.9000015258789,0.0
|
|
2024-09-17,76.30000305175781,76.5999984741211,76.30000305175781,76.5,4.0
|
|
2024-09-18,76.19999694824219,76.5999984741211,76.0999984741211,76.5999984741211,0.0
|
|
2024-09-19,78.0999984741211,78.4000015258789,78.0999984741211,78.30000305175781,10.0
|
|
2024-09-20,77.30000305175781,78.4000015258789,77.30000305175781,77.80000305175781,262.0
|
|
2024-09-23,80.19999694824219,80.19999694824219,77.80000305175781,77.80000305175781,773.0
|
|
2024-09-24,83.9000015258789,83.9000015258789,81.4000015258789,81.4000015258789,347.0
|
|
2024-09-25,84.5999984741211,84.5999984741211,81.30000305175781,82.30000305175781,651.0
|
|
2024-09-26,91.80000305175781,91.80000305175781,87.0,87.0,1404.0
|
|
2024-09-27,94.0999984741211,96.19999694824219,91.4000015258789,91.4000015258789,1826.0
|
|
2024-09-30,95.0,98.9000015258789,94.9000015258789,98.5999984741211,1178.0
|
|
2024-10-01,99.19999694824219,99.19999694824219,94.69999694824219,94.69999694824219,775.0
|
|
2024-10-02,102.80000305175781,107.4000015258789,102.5999984741211,106.19999694824219,621.0
|
|
2024-10-03,99.4000015258789,102.5999984741211,99.4000015258789,102.0,148.0
|
|
2024-10-04,100.5999984741211,102.4000015258789,100.4000015258789,102.19999694824219,293.0
|
|
2024-10-07,104.0,104.0,103.4000015258789,103.80000305175781,1123.0
|
|
2024-10-08,95.5999984741211,97.30000305175781,93.80000305175781,95.5,572.0
|
|
2024-10-09,94.9000015258789,94.9000015258789,92.69999694824219,94.0999984741211,141.0
|
|
2024-10-10,96.4000015258789,96.4000015258789,95.5,95.5,205.0
|
|
2024-10-11,96.0,96.0,93.19999694824219,93.9000015258789,1330.0
|
|
2024-10-14,91.0999984741211,92.80000305175781,91.0999984741211,91.69999694824219,552.0
|
|
2024-10-15,86.69999694824219,88.5,86.69999694824219,88.4000015258789,757.0
|
|
2024-10-16,88.30000305175781,88.30000305175781,86.80000305175781,86.80000305175781,75.0
|
|
2024-10-17,84.5999984741211,87.19999694824219,84.5999984741211,87.19999694824219,90.0
|
|
2024-10-18,87.0999984741211,88.19999694824219,87.0999984741211,88.19999694824219,33.0
|
|
2024-10-21,84.5999984741211,86.30000305175781,84.5999984741211,86.30000305175781,261.0
|
|
2024-10-22,85.0999984741211,85.0999984741211,83.4000015258789,83.4000015258789,205.0
|
|
2024-10-23,83.30000305175781,84.69999694824219,83.30000305175781,84.5999984741211,52.0
|
|
2024-10-24,82.69999694824219,82.9000015258789,82.5999984741211,82.5999984741211,53.0
|
|
2024-10-25,83.30000305175781,83.5999984741211,82.5,82.5,678.0
|
|
2024-10-28,86.5,86.5,84.19999694824219,84.19999694824219,25.0
|
|
2024-10-29,85.9000015258789,88.30000305175781,85.9000015258789,86.4000015258789,31.0
|
|
2024-10-30,85.30000305175781,85.30000305175781,84.69999694824219,84.69999694824219,59.0
|
|
2024-10-31,83.9000015258789,84.69999694824219,83.9000015258789,84.5,213.0
|
|
2024-11-01,83.9000015258789,83.9000015258789,82.9000015258789,83.0999984741211,29.0
|
|
2024-11-04,83.9000015258789,83.9000015258789,83.0999984741211,83.0999984741211,76.0
|
|
2024-11-05,83.9000015258789,84.5,83.9000015258789,84.19999694824219,35.0
|
|
2024-11-06,84.80000305175781,84.80000305175781,83.19999694824219,84.30000305175781,252.0
|
|
2024-11-07,86.0999984741211,86.0999984741211,85.0,85.0,154.0
|
|
2024-11-08,83.9000015258789,85.69999694824219,83.9000015258789,85.69999694824219,75.0
|
|
2024-11-11,82.80000305175781,83.69999694824219,82.80000305175781,83.0999984741211,60.0
|
|
2024-11-12,79.9000015258789,81.0,79.9000015258789,81.0,629.0
|
|
2024-11-13,79.80000305175781,80.30000305175781,79.5999984741211,79.80000305175781,60.0
|
|
2024-11-14,79.19999694824219,79.69999694824219,78.9000015258789,78.9000015258789,230.0
|
|
2024-11-15,80.4000015258789,81.30000305175781,79.5999984741211,80.0999984741211,2718.0
|
|
2024-11-18,79.80000305175781,80.30000305175781,79.5,79.5,200.0
|
|
2024-11-19,80.69999694824219,80.69999694824219,80.69999694824219,80.69999694824219,1.0
|
|
2024-11-20,81.5999984741211,81.9000015258789,81.5,81.5,176.0
|
|
2024-11-21,78.30000305175781,82.0999984741211,76.5999984741211,81.69999694824219,1324.0
|
|
2024-11-22,77.0,77.0,75.30000305175781,75.30000305175781,216.0
|
|
2024-11-25,78.80000305175781,78.9000015258789,76.4000015258789,76.4000015258789,571.0
|
|
2024-11-26,79.9000015258789,80.4000015258789,79.69999694824219,79.69999694824219,42.0
|
|
2024-11-27,80.0999984741211,80.5999984741211,80.0999984741211,80.0999984741211,182.0
|
|
2024-11-28,78.5,78.5,78.0,78.0,7.0
|