3857 lines
356 KiB
Plaintext
3857 lines
356 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2009-08-06,1.6180000305175781,1.690999984741211,1.555999994277954,1.649999976158142,241978000.0
|
|
2009-08-07,1.6430000066757202,1.6759999990463257,1.6030000448226929,1.6150000095367432,24543000.0
|
|
2009-08-10,1.597000002861023,1.6629999876022339,1.5609999895095825,1.6629999876022339,24210000.0
|
|
2009-08-11,1.5670000314712524,1.600000023841858,1.5499999523162842,1.5980000495910645,23054000.0
|
|
2009-08-12,1.600000023841858,1.6200000047683716,1.565999984741211,1.6150000095367432,14513000.0
|
|
2009-08-13,1.6549999713897705,1.6720000505447388,1.600000023841858,1.600000023841858,11506000.0
|
|
2009-08-14,1.659999966621399,1.7000000476837158,1.625,1.649999976158142,6378000.0
|
|
2009-08-17,1.621999979019165,1.6369999647140503,1.6200000047683716,1.6269999742507935,2544000.0
|
|
2009-08-18,1.7070000171661377,1.7200000286102295,1.6349999904632568,1.6480000019073486,14467000.0
|
|
2009-08-19,1.7890000343322754,1.7940000295639038,1.6799999475479126,1.684000015258789,20708000.0
|
|
2009-08-20,1.7760000228881836,1.7949999570846558,1.7289999723434448,1.7949999570846558,18821000.0
|
|
2009-08-21,1.781999945640564,1.7970000505447388,1.7580000162124634,1.7790000438690186,8636000.0
|
|
2009-08-24,1.75,1.784999966621399,1.7300000190734863,1.7519999742507935,10216000.0
|
|
2009-08-25,1.784999966621399,1.7899999618530273,1.7549999952316284,1.7649999856948853,5308000.0
|
|
2009-08-26,1.784999966621399,1.784999966621399,1.715000033378601,1.7690000534057617,7086000.0
|
|
2009-08-27,1.815999984741211,1.8209999799728394,1.7549999952316284,1.784999966621399,11611000.0
|
|
2009-08-28,1.847000002861023,1.899999976158142,1.7999999523162842,1.809999942779541,12950000.0
|
|
2009-08-31,1.8200000524520874,1.840000033378601,1.781000018119812,1.8350000381469727,10048000.0
|
|
2009-09-01,1.784999966621399,1.843999981880188,1.694000005722046,1.8250000476837158,13835000.0
|
|
2009-09-02,1.7680000066757202,1.8250000476837158,1.7480000257492065,1.7760000228881836,12934000.0
|
|
2009-09-03,1.7450000047683716,1.7970000505447388,1.7000000476837158,1.7970000505447388,36577000.0
|
|
2009-09-04,1.7760000228881836,1.7999999523162842,1.7489999532699585,1.774999976158142,11586000.0
|
|
2009-09-08,1.7699999809265137,1.7929999828338623,1.7450000047683716,1.7760000228881836,5749000.0
|
|
2009-09-09,1.7259999513626099,1.784999966621399,1.722000002861023,1.784999966621399,5512000.0
|
|
2009-09-10,1.7050000429153442,1.746000051498413,1.6950000524520874,1.7009999752044678,4152000.0
|
|
2009-09-11,1.687999963760376,1.7330000400543213,1.6540000438690186,1.7000000476837158,6203000.0
|
|
2009-09-14,1.6649999618530273,1.690000057220459,1.63100004196167,1.6640000343322754,16145000.0
|
|
2009-09-15,1.718000054359436,1.7350000143051147,1.6629999876022339,1.725000023841858,19869000.0
|
|
2009-09-16,1.7580000162124634,1.774999976158142,1.7109999656677246,1.7400000095367432,20211000.0
|
|
2009-09-17,1.6640000343322754,1.7899999618530273,1.652999997138977,1.7660000324249268,14464000.0
|
|
2009-09-18,1.6200000047683716,1.7020000219345093,1.6180000305175781,1.656999945640564,8999000.0
|
|
2009-09-21,1.6610000133514404,1.6629999876022339,1.5870000123977661,1.628000020980835,5530000.0
|
|
2009-09-22,1.725000023841858,1.7369999885559082,1.6820000410079956,1.6959999799728394,11141000.0
|
|
2009-09-23,1.7400000095367432,1.7790000438690186,1.7300000190734863,1.7619999647140503,5303000.0
|
|
2009-09-24,1.7489999532699585,1.784999966621399,1.6749999523162842,1.7330000400543213,7788000.0
|
|
2009-09-25,1.7130000591278076,1.7480000257492065,1.7100000381469727,1.7480000257492065,4685000.0
|
|
2009-09-28,1.7649999856948853,1.784999966621399,1.7029999494552612,1.7319999933242798,2336000.0
|
|
2009-09-29,1.7029999494552612,1.784000039100647,1.6950000524520874,1.7549999952316284,3567000.0
|
|
2009-09-30,1.7070000171661377,1.7330000400543213,1.6959999799728394,1.7000000476837158,5126000.0
|
|
2009-10-01,1.63100004196167,1.7089999914169312,1.621000051498413,1.7000000476837158,6605000.0
|
|
2009-10-02,1.6089999675750732,1.6360000371932983,1.590000033378601,1.6200000047683716,6296000.0
|
|
2009-10-05,1.6490000486373901,1.652999997138977,1.600000023841858,1.6100000143051147,1889000.0
|
|
2009-10-06,1.6469999551773071,1.7200000286102295,1.6440000534057617,1.6740000247955322,4694000.0
|
|
2009-10-07,1.6130000352859497,1.6610000133514404,1.5920000076293945,1.656999945640564,2917000.0
|
|
2009-10-08,1.6009999513626099,1.6180000305175781,1.593999981880188,1.6109999418258667,5573000.0
|
|
2009-10-09,1.625,1.6449999809265137,1.593999981880188,1.5980000495910645,8705000.0
|
|
2009-10-12,1.6339999437332153,1.6449999809265137,1.6039999723434448,1.621999979019165,12888000.0
|
|
2009-10-13,1.652999997138977,1.6670000553131104,1.6150000095367432,1.61899995803833,5573000.0
|
|
2009-10-14,1.6859999895095825,1.7000000476837158,1.6540000438690186,1.684000015258789,6955000.0
|
|
2009-10-15,1.715999960899353,1.7949999570846558,1.7100000381469727,1.7400000095367432,20920000.0
|
|
2009-10-16,1.6430000066757202,1.7230000495910645,1.621000051498413,1.7230000495910645,12638000.0
|
|
2009-10-19,1.6239999532699585,1.6640000343322754,1.6059999465942383,1.6460000276565552,21429000.0
|
|
2009-10-20,1.652999997138977,1.6729999780654907,1.6269999742507935,1.6339999437332153,4890000.0
|
|
2009-10-21,1.6490000486373901,1.690999984741211,1.6109999418258667,1.6369999647140503,2338000.0
|
|
2009-10-22,1.628000020980835,1.6330000162124634,1.5609999895095825,1.6330000162124634,9834000.0
|
|
2009-10-23,1.6050000190734863,1.6410000324249268,1.5920000076293945,1.6130000352859497,11341000.0
|
|
2009-10-26,1.5839999914169312,1.6119999885559082,1.5809999704360962,1.590999960899353,1624000.0
|
|
2009-10-27,1.5449999570846558,1.5989999771118164,1.5260000228881836,1.5950000286102295,3288000.0
|
|
2009-10-28,1.4930000305175781,1.5499999523162842,1.4889999628067017,1.5499999523162842,6220000.0
|
|
2009-10-29,1.503999948501587,1.5199999809265137,1.472000002861023,1.4950000047683716,11833000.0
|
|
2009-10-30,1.5,1.5190000534057617,1.4869999885559082,1.5099999904632568,2781000.0
|
|
2009-11-02,1.4869999885559082,1.5099999904632568,1.472000002861023,1.5099999904632568,2766000.0
|
|
2009-11-03,1.4490000009536743,1.4819999933242798,1.444000005722046,1.468000054359436,3637000.0
|
|
2009-11-04,1.4780000448226929,1.524999976158142,1.4329999685287476,1.4600000381469727,8053000.0
|
|
2009-11-05,1.531999945640564,1.5740000009536743,1.4850000143051147,1.5019999742507935,2741000.0
|
|
2009-11-06,1.5290000438690186,1.569000005722046,1.4869999885559082,1.531999945640564,2575000.0
|
|
2009-11-09,1.565999984741211,1.5740000009536743,1.5089999437332153,1.5260000228881836,2529000.0
|
|
2009-11-10,1.5449999570846558,1.569000005722046,1.5180000066757202,1.569000005722046,1468000.0
|
|
2009-11-11,1.5360000133514404,1.5529999732971191,1.5119999647140503,1.5529999732971191,1535000.0
|
|
2009-11-12,1.559999942779541,1.5950000286102295,1.5399999618530273,1.5399999618530273,1300000.0
|
|
2009-11-13,1.5579999685287476,1.5750000476837158,1.5410000085830688,1.5609999895095825,621000.0
|
|
2009-11-16,1.6009999513626099,1.621000051498413,1.5529999732971191,1.562999963760376,1556000.0
|
|
2009-11-17,1.6069999933242798,1.61899995803833,1.5579999685287476,1.5829999446868896,985000.0
|
|
2009-11-18,1.6030000448226929,1.6150000095367432,1.5809999704360962,1.6150000095367432,1155000.0
|
|
2009-11-19,1.5570000410079956,1.5889999866485596,1.524999976158142,1.5839999914169312,1166000.0
|
|
2009-11-20,1.5440000295639038,1.565000057220459,1.531000018119812,1.555999994277954,4237000.0
|
|
2009-11-23,1.5190000534057617,1.5609999895095825,1.5149999856948853,1.5540000200271606,4653000.0
|
|
2009-11-24,1.5260000228881836,1.5329999923706055,1.5010000467300415,1.5099999904632568,5228000.0
|
|
2009-11-25,1.5499999523162842,1.5980000495910645,1.5360000133514404,1.5379999876022339,1353000.0
|
|
2009-11-27,1.5859999656677246,1.5880000591278076,1.50600004196167,1.5130000114440918,616000.0
|
|
2009-11-30,1.5859999656677246,1.5989999771118164,1.524999976158142,1.5870000123977661,2765000.0
|
|
2009-12-01,1.5959999561309814,1.6339999437332153,1.590000033378601,1.590000033378601,4178000.0
|
|
2009-12-02,1.5609999895095825,1.6109999418258667,1.5379999876022339,1.6030000448226929,8465000.0
|
|
2009-12-03,1.593000054359436,1.593999981880188,1.5579999685287476,1.5579999685287476,5079000.0
|
|
2009-12-04,1.6519999504089355,1.6710000038146973,1.559999942779541,1.6399999856948853,9468000.0
|
|
2009-12-07,1.687000036239624,1.6929999589920044,1.649999976158142,1.649999976158142,3084000.0
|
|
2009-12-08,1.6749999523162842,1.6970000267028809,1.6549999713897705,1.6610000133514404,2495000.0
|
|
2009-12-09,1.680999994277954,1.680999994277954,1.6339999437332153,1.6610000133514404,967000.0
|
|
2009-12-10,1.6770000457763672,1.6990000009536743,1.6749999523162842,1.6799999475479126,2555000.0
|
|
2009-12-11,1.6579999923706055,1.6699999570846558,1.6460000276565552,1.6690000295639038,774000.0
|
|
2009-12-14,1.684999942779541,1.690000057220459,1.6690000295639038,1.6740000247955322,2248000.0
|
|
2009-12-15,1.6740000247955322,1.690000057220459,1.6710000038146973,1.684999942779541,1404000.0
|
|
2009-12-16,1.7000000476837158,1.7130000591278076,1.6740000247955322,1.687999963760376,3157000.0
|
|
2009-12-17,1.63100004196167,1.6979999542236328,1.6139999628067017,1.690999984741211,1490000.0
|
|
2009-12-18,1.6390000581741333,1.6799999475479126,1.6230000257492065,1.6299999952316284,4178000.0
|
|
2009-12-21,1.6490000486373901,1.684999942779541,1.6360000371932983,1.6790000200271606,1443000.0
|
|
2009-12-22,1.6729999780654907,1.6729999780654907,1.6230000257492065,1.649999976158142,3127000.0
|
|
2009-12-23,1.6779999732971191,1.684000015258789,1.6649999618530273,1.6749999523162842,2235000.0
|
|
2009-12-24,1.6779999732971191,1.7000000476837158,1.6720000505447388,1.6720000505447388,308000.0
|
|
2009-12-28,1.7380000352859497,1.7799999713897705,1.6749999523162842,1.6749999523162842,7954000.0
|
|
2009-12-29,1.753000020980835,1.7680000066757202,1.7400000095367432,1.7519999742507935,2276000.0
|
|
2009-12-30,1.7690000534057617,1.777999997138977,1.7309999465942383,1.7309999465942383,3025000.0
|
|
2009-12-31,1.8289999961853027,1.8289999961853027,1.7610000371932983,1.7610000371932983,5558000.0
|
|
2010-01-04,1.8860000371932983,1.8899999856948853,1.8009999990463257,1.8300000429153442,5387000.0
|
|
2010-01-05,1.899999976158142,1.9240000247955322,1.809999942779541,1.8949999809265137,3011000.0
|
|
2010-01-06,1.9149999618530273,1.9299999475479126,1.8589999675750732,1.8949999809265137,5331000.0
|
|
2010-01-07,1.902999997138977,1.9170000553131104,1.8650000095367432,1.9040000438690186,2718000.0
|
|
2010-01-08,1.9170000553131104,1.9299999475479126,1.8849999904632568,1.8899999856948853,2899000.0
|
|
2010-01-11,1.9290000200271606,1.9550000429153442,1.902999997138977,1.9199999570846558,5127000.0
|
|
2010-01-12,1.899999976158142,1.9140000343322754,1.8739999532699585,1.9140000343322754,9167000.0
|
|
2010-01-13,1.8420000076293945,1.8960000276565552,1.8250000476837158,1.8960000276565552,9439000.0
|
|
2010-01-14,1.843000054359436,1.8869999647140503,1.815000057220459,1.8480000495910645,10654000.0
|
|
2010-01-15,1.8240000009536743,1.8559999465942383,1.815000057220459,1.8559999465942383,1587000.0
|
|
2010-01-19,1.781000018119812,1.815000057220459,1.7300000190734863,1.7899999618530273,3813000.0
|
|
2010-01-20,1.7960000038146973,1.8009999990463257,1.74399995803833,1.7710000276565552,1938000.0
|
|
2010-01-21,1.7990000247955322,1.8489999771118164,1.7790000438690186,1.7869999408721924,3386000.0
|
|
2010-01-22,1.75600004196167,1.805999994277954,1.7380000352859497,1.7879999876022339,9235000.0
|
|
2010-01-25,1.7649999856948853,1.7799999713897705,1.746000051498413,1.7669999599456787,2614000.0
|
|
2010-01-26,1.7760000228881836,1.7999999523162842,1.684000015258789,1.7029999494552612,7654000.0
|
|
2010-01-27,1.7410000562667847,1.7949999570846558,1.725000023841858,1.7640000581741333,6963000.0
|
|
2010-01-28,1.7719999551773071,1.7740000486373901,1.725000023841858,1.7549999952316284,144576000.0
|
|
2010-01-29,1.7380000352859497,1.7860000133514404,1.725000023841858,1.7719999551773071,33570000.0
|
|
2010-02-01,1.75,1.7690000534057617,1.7289999723434448,1.7380000352859497,5095000.0
|
|
2010-02-02,1.7699999809265137,1.7799999713897705,1.7350000143051147,1.7510000467300415,17729000.0
|
|
2010-02-03,1.7619999647140503,1.7690000534057617,1.7480000257492065,1.753999948501587,12857000.0
|
|
2010-02-04,1.722000002861023,1.7580000162124634,1.7059999704360962,1.7380000352859497,13767000.0
|
|
2010-02-05,1.7200000286102295,1.7319999933242798,1.659999966621399,1.725000023841858,5387000.0
|
|
2010-02-08,1.7009999752044678,1.7289999723434448,1.687000036239624,1.7079999446868896,4983000.0
|
|
2010-02-09,1.6990000009536743,1.7380000352859497,1.6820000410079956,1.7039999961853027,1896000.0
|
|
2010-02-10,1.6799999475479126,1.694000005722046,1.6510000228881836,1.6859999895095825,5780000.0
|
|
2010-02-11,1.7130000591278076,1.725000023841858,1.649999976158142,1.6759999990463257,3700000.0
|
|
2010-02-12,1.7359999418258667,1.7389999628067017,1.6790000200271606,1.6979999542236328,1632000.0
|
|
2010-02-16,1.7480000257492065,1.7510000467300415,1.7269999980926514,1.7400000095367432,4227000.0
|
|
2010-02-17,1.7410000562667847,1.7599999904632568,1.7170000076293945,1.7599999904632568,5077000.0
|
|
2010-02-18,1.7450000047683716,1.75,1.7300000190734863,1.746999979019165,4619000.0
|
|
2010-02-19,1.753000020980835,1.7619999647140503,1.7359999418258667,1.75,3746000.0
|
|
2010-02-22,1.7350000143051147,1.7589999437332153,1.7230000495910645,1.75,8465000.0
|
|
2010-02-23,1.7380000352859497,1.7489999532699585,1.7130000591278076,1.7350000143051147,18202000.0
|
|
2010-02-24,1.7740000486373901,1.7869999408721924,1.7410000562667847,1.75,8523000.0
|
|
2010-02-25,1.809000015258789,1.8389999866485596,1.7690000534057617,1.7999999523162842,23197000.0
|
|
2010-02-26,1.815000057220459,1.819000005722046,1.7960000038146973,1.8049999475479126,2807000.0
|
|
2010-03-01,1.8300000429153442,1.8799999952316284,1.812000036239624,1.8700000047683716,8722000.0
|
|
2010-03-02,1.871999979019165,1.8739999532699585,1.819000005722046,1.819000005722046,9810000.0
|
|
2010-03-03,1.8910000324249268,1.99399995803833,1.875,1.875,10634000.0
|
|
2010-03-04,1.906000018119812,1.9240000247955322,1.850000023841858,1.9010000228881836,3966000.0
|
|
2010-03-05,1.9359999895095825,1.965999960899353,1.9049999713897705,1.9049999713897705,3767000.0
|
|
2010-03-08,1.930999994277954,1.9520000219345093,1.909000039100647,1.9479999542236328,2220000.0
|
|
2010-03-09,1.934999942779541,2.0,1.9149999618530273,1.944000005722046,9227000.0
|
|
2010-03-10,1.9739999771118164,1.9980000257492065,1.9359999895095825,1.9459999799728394,5449000.0
|
|
2010-03-11,1.9859999418258667,1.996999979019165,1.9789999723434448,1.9789999723434448,3947000.0
|
|
2010-03-12,1.965000033378601,2.0,1.944000005722046,1.9900000095367432,4984000.0
|
|
2010-03-15,1.9420000314712524,1.9559999704360962,1.902999997138977,1.9559999704360962,1792000.0
|
|
2010-03-16,1.9500000476837158,1.968000054359436,1.9160000085830688,1.9420000314712524,1623000.0
|
|
2010-03-17,1.9889999628067017,1.9989999532699585,1.9559999704360962,1.9589999914169312,3094000.0
|
|
2010-03-18,1.9980000257492065,2.0,1.9479999542236328,1.99399995803833,2112000.0
|
|
2010-03-19,2.010999917984009,2.0280001163482666,1.968999981880188,2.010999917984009,6365000.0
|
|
2010-03-22,1.99399995803833,2.015000104904175,1.9700000286102295,1.9869999885559082,4734000.0
|
|
2010-03-23,2.0220000743865967,2.0299999713897705,1.9950000047683716,1.9980000257492065,2819000.0
|
|
2010-03-24,1.9620000123977661,2.0199999809265137,1.9570000171661377,2.0199999809265137,1535000.0
|
|
2010-03-25,1.965000033378601,1.975000023841858,1.930999994277954,1.975000023841858,5835000.0
|
|
2010-03-26,1.9910000562667847,2.0199999809265137,1.965999960899353,1.965999960899353,5250000.0
|
|
2010-03-29,2.0220000743865967,2.0399999618530273,1.99399995803833,2.009000062942505,2961000.0
|
|
2010-03-30,2.0380001068115234,2.0510001182556152,1.996000051498413,2.0280001163482666,3539000.0
|
|
2010-03-31,2.055999994277954,2.068000078201294,2.0169999599456787,2.0390000343322754,6620000.0
|
|
2010-04-01,2.049999952316284,2.0799999237060547,2.009000062942505,2.069000005722046,3246000.0
|
|
2010-04-05,2.0260000228881836,2.069999933242798,1.9789999723434448,2.069000005722046,6120000.0
|
|
2010-04-06,2.068000078201294,2.0829999446868896,2.0,2.005000114440918,2358000.0
|
|
2010-04-07,2.0480000972747803,2.0739998817443848,2.0399999618530273,2.058000087738037,1446000.0
|
|
2010-04-08,2.009999990463257,2.0480000972747803,2.007999897003174,2.0480000972747803,1402000.0
|
|
2010-04-09,2.000999927520752,2.0139999389648438,1.9830000400543213,2.009999990463257,1983000.0
|
|
2010-04-12,2.002000093460083,2.015000104904175,1.9670000076293945,1.9919999837875366,2867000.0
|
|
2010-04-13,2.015000104904175,2.0239999294281006,1.975000023841858,1.9859999418258667,2367000.0
|
|
2010-04-14,2.1549999713897705,2.1559998989105225,2.049999952316284,2.062999963760376,4783000.0
|
|
2010-04-15,2.196000099182129,2.200000047683716,2.1600000858306885,2.1600000858306885,6148000.0
|
|
2010-04-16,2.187999963760376,2.197999954223633,2.1670000553131104,2.197000026702881,3439000.0
|
|
2010-04-19,2.190000057220459,2.2039999961853027,2.130000114440918,2.1679999828338623,4867000.0
|
|
2010-04-20,2.236999988555908,2.2880001068115234,2.2179999351501465,2.246999979019165,8506000.0
|
|
2010-04-21,2.184000015258789,2.2829999923706055,2.1459999084472656,2.25,5402000.0
|
|
2010-04-22,2.1530001163482666,2.186000108718872,2.0969998836517334,2.184000015258789,6441000.0
|
|
2010-04-23,2.1489999294281006,2.1619999408721924,2.1080000400543213,2.1429998874664307,1886000.0
|
|
2010-04-26,2.178999900817871,2.203000068664551,2.130000114440918,2.134999990463257,2550000.0
|
|
2010-04-27,2.0999999046325684,2.186000108718872,2.0820000171661377,2.186000108718872,2506000.0
|
|
2010-04-28,2.1010000705718994,2.128999948501587,2.068000078201294,2.118000030517578,3139000.0
|
|
2010-04-29,2.140000104904175,2.180000066757202,2.132999897003174,2.132999897003174,3185000.0
|
|
2010-04-30,2.0510001182556152,2.1689999103546143,2.0490000247955322,2.1570000648498535,3603000.0
|
|
2010-05-03,2.111999988555908,2.1470000743865967,2.0390000343322754,2.065000057220459,4239000.0
|
|
2010-05-04,2.005000114440918,2.0969998836517334,1.9919999837875366,2.0969998836517334,5540000.0
|
|
2010-05-05,1.9589999914169312,2.00600004196167,1.9199999570846558,1.99399995803833,6266000.0
|
|
2010-05-06,1.9199999570846558,1.9579999446868896,1.8550000190734863,1.9570000171661377,9155000.0
|
|
2010-05-07,1.9290000200271606,1.9500000476837158,1.8380000591278076,1.9240000247955322,6025000.0
|
|
2010-05-10,2.0739998817443848,2.0910000801086426,2.0,2.0,8944000.0
|
|
2010-05-11,2.065999984741211,2.0799999237060547,2.0169999599456787,2.0329999923706055,2174000.0
|
|
2010-05-12,2.072000026702881,2.0920000076293945,2.049999952316284,2.055999994277954,3533000.0
|
|
2010-05-13,2.0460000038146973,2.0829999446868896,2.0320000648498535,2.0829999446868896,2919000.0
|
|
2010-05-14,2.0230000019073486,2.0490000247955322,1.972000002861023,2.0409998893737793,5049000.0
|
|
2010-05-17,2.052000045776367,2.052000045776367,1.9919999837875366,2.0250000953674316,2929000.0
|
|
2010-05-18,2.007999897003174,2.0880000591278076,1.99399995803833,2.059999942779541,3384000.0
|
|
2010-05-19,2.002000093460083,2.0280001163482666,1.8930000066757202,1.9839999675750732,5790000.0
|
|
2010-05-20,2.009999990463257,2.0299999713897705,1.944000005722046,1.9769999980926514,11123000.0
|
|
2010-05-21,1.9809999465942383,2.0250000953674316,1.9539999961853027,1.9900000095367432,8233000.0
|
|
2010-05-24,1.9390000104904175,2.0,1.930999994277954,1.975000023841858,4802000.0
|
|
2010-05-25,1.9229999780654907,1.934000015258789,1.8519999980926514,1.899999976158142,6804000.0
|
|
2010-05-26,2.002000093460083,2.0420000553131104,1.9479999542236328,1.9559999704360962,9462000.0
|
|
2010-05-27,2.134000062942505,2.1549999713897705,2.0290000438690186,2.0369999408721924,10657000.0
|
|
2010-05-28,2.065000057220459,2.1489999294281006,2.0299999713897705,2.1429998874664307,7955000.0
|
|
2010-06-01,2.0390000343322754,2.0989999771118164,2.0339999198913574,2.065999984741211,4561000.0
|
|
2010-06-02,2.1110000610351562,2.1110000610351562,2.0339999198913574,2.0339999198913574,8618000.0
|
|
2010-06-03,2.1659998893737793,2.200000047683716,2.1059999465942383,2.1059999465942383,6463000.0
|
|
2010-06-04,2.0810000896453857,2.1440000534057617,2.058000087738037,2.140000104904175,3157000.0
|
|
2010-06-07,2.0769999027252197,2.109999895095825,2.055000066757202,2.0880000591278076,7353000.0
|
|
2010-06-08,2.1089999675750732,2.109999895095825,2.062000036239624,2.0940001010894775,11924000.0
|
|
2010-06-09,2.1070001125335693,2.190000057220459,2.0959999561309814,2.125,8025000.0
|
|
2010-06-10,2.180000066757202,2.197000026702881,2.1489999294281006,2.1500000953674316,10099000.0
|
|
2010-06-11,2.193000078201294,2.197999954223633,2.1429998874664307,2.1500000953674316,7929000.0
|
|
2010-06-14,2.1510000228881836,2.2160000801086426,2.13100004196167,2.2149999141693115,13409000.0
|
|
2010-06-15,2.2249999046325684,2.2699999809265137,2.1570000648498535,2.174999952316284,12082000.0
|
|
2010-06-16,2.2880001068115234,2.3489999771118164,2.2049999237060547,2.2219998836517334,26923000.0
|
|
2010-06-17,2.3350000381469727,2.36899995803833,2.302999973297119,2.3289999961853027,20536000.0
|
|
2010-06-18,2.303999900817871,2.3529999256134033,2.2809998989105225,2.3289999961853027,12720000.0
|
|
2010-06-21,2.2990000247955322,2.3399999141693115,2.23799991607666,2.3389999866485596,7111000.0
|
|
2010-06-22,2.2260000705718994,2.303999900817871,2.2100000381469727,2.2890000343322754,12008000.0
|
|
2010-06-23,2.253999948501587,2.2699999809265137,2.1510000228881836,2.25,11441000.0
|
|
2010-06-24,2.124000072479248,2.2679998874664307,2.072999954223633,2.265000104904175,17771000.0
|
|
2010-06-25,2.1470000743865967,2.2070000171661377,2.11299991607666,2.1440000534057617,95883000.0
|
|
2010-06-28,2.174999952316284,2.186000108718872,2.052000045776367,2.1540000438690186,9663000.0
|
|
2010-06-29,2.0969998836517334,2.128999948501587,2.0360000133514404,2.128000020980835,13274000.0
|
|
2010-06-30,2.1059999465942383,2.13100004196167,2.066999912261963,2.0889999866485596,13444000.0
|
|
2010-07-01,2.1410000324249268,2.1549999713897705,2.068000078201294,2.131999969482422,11503000.0
|
|
2010-07-02,2.1570000648498535,2.1689999103546143,2.127000093460083,2.1480000019073486,5534000.0
|
|
2010-07-06,2.0869998931884766,2.2209999561309814,2.075000047683716,2.180999994277954,10588000.0
|
|
2010-07-07,2.1670000553131104,2.1689999103546143,2.049999952316284,2.075000047683716,9493000.0
|
|
2010-07-08,2.178999900817871,2.200000047683716,2.134999990463257,2.1760001182556152,2914000.0
|
|
2010-07-09,2.2009999752044678,2.2009999752044678,2.1500000953674316,2.1740000247955322,3255000.0
|
|
2010-07-12,2.2100000381469727,2.23799991607666,2.1449999809265137,2.184999942779541,4995000.0
|
|
2010-07-13,2.247999906539917,2.25,2.2139999866485596,2.2309999465942383,6589000.0
|
|
2010-07-14,2.2290000915527344,2.2860000133514404,2.2219998836517334,2.25,5384000.0
|
|
2010-07-15,2.2909998893737793,2.299999952316284,2.190999984741211,2.2249999046325684,8355000.0
|
|
2010-07-16,2.1989998817443848,2.2950000762939453,2.197999954223633,2.2690000534057617,6599000.0
|
|
2010-07-19,2.2269999980926514,2.236999988555908,2.177999973297119,2.2049999237060547,5262000.0
|
|
2010-07-20,2.200000047683716,2.2090001106262207,2.1600000858306885,2.203000068664551,7122000.0
|
|
2010-07-21,2.177000045776367,2.2360000610351562,2.171999931335449,2.2170000076293945,5036000.0
|
|
2010-07-22,2.2850000858306885,2.2939999103546143,2.188999891281128,2.203000068664551,8397000.0
|
|
2010-07-23,2.2880001068115234,2.312999963760376,2.25,2.2899999618530273,6317000.0
|
|
2010-07-26,2.2799999713897705,2.2950000762939453,2.190999984741211,2.2890000343322754,6892000.0
|
|
2010-07-27,2.242000102996826,2.305999994277954,2.2230000495910645,2.2850000858306885,9720000.0
|
|
2010-07-28,2.180000066757202,2.255000114440918,2.177000045776367,2.23799991607666,3550000.0
|
|
2010-07-29,2.177000045776367,2.1989998817443848,2.135999917984009,2.190999984741211,5103000.0
|
|
2010-07-30,2.1760001182556152,2.190999984741211,2.1089999675750732,2.1579999923706055,2775000.0
|
|
2010-08-02,2.183000087738037,2.2799999713897705,2.1600000858306885,2.197999954223633,10105000.0
|
|
2010-08-03,2.1600000858306885,2.190000057220459,2.13700008392334,2.171999931335449,4176000.0
|
|
2010-08-04,2.2339999675750732,2.244999885559082,2.125,2.1689999103546143,6168000.0
|
|
2010-08-05,2.2739999294281006,2.2750000953674316,2.2109999656677246,2.2109999656677246,4639000.0
|
|
2010-08-06,2.259000062942505,2.2730000019073486,2.239000082015991,2.25600004196167,2716000.0
|
|
2010-08-09,2.2899999618530273,2.2929999828338623,2.247999906539917,2.2679998874664307,2267000.0
|
|
2010-08-10,2.2300000190734863,2.2820000648498535,2.2200000286102295,2.257999897003174,3722000.0
|
|
2010-08-11,2.0230000019073486,2.075000047683716,1.9279999732971191,2.053999900817871,23300000.0
|
|
2010-08-12,2.0409998893737793,2.0889999866485596,2.0199999809265137,2.0450000762939453,18324000.0
|
|
2010-08-13,1.9989999532699585,2.055000066757202,1.9950000047683716,2.0380001068115234,39578000.0
|
|
2010-08-16,2.0269999504089355,2.0299999713897705,1.9709999561309814,1.9989999532699585,14858000.0
|
|
2010-08-17,2.0369999408721924,2.071000099182129,2.0290000438690186,2.0390000343322754,7749000.0
|
|
2010-08-18,2.075000047683716,2.0820000171661377,2.009000062942505,2.0320000648498535,8339000.0
|
|
2010-08-19,2.0510001182556152,2.0850000381469727,2.0380001068115234,2.066999912261963,5891000.0
|
|
2010-08-20,2.0429999828338623,2.055000066757202,2.0290000438690186,2.0290000438690186,4158000.0
|
|
2010-08-23,2.0399999618530273,2.056999921798706,2.0220000743865967,2.0439999103546143,5772000.0
|
|
2010-08-24,2.0239999294281006,2.0480000972747803,1.9950000047683716,2.0,10926000.0
|
|
2010-08-25,2.0290000438690186,2.0420000553131104,1.9709999561309814,2.0250000953674316,11221000.0
|
|
2010-08-26,2.059999942779541,2.1019999980926514,2.0260000228881836,2.052000045776367,7769000.0
|
|
2010-08-27,2.0309998989105225,2.065000057220459,2.000999927520752,2.062000036239624,10518000.0
|
|
2010-08-30,2.0,2.0360000133514404,1.9930000305175781,2.0209999084472656,5904000.0
|
|
2010-08-31,2.015000104904175,2.0250000953674316,1.9700000286102295,1.9800000190734863,6339000.0
|
|
2010-09-01,2.0999999046325684,2.135999917984009,2.0160000324249268,2.0299999713897705,11095000.0
|
|
2010-09-02,2.1050000190734863,2.124000072479248,2.0829999446868896,2.121000051498413,3047000.0
|
|
2010-09-03,2.0980000495910645,2.121000051498413,2.072999954223633,2.117000102996826,5240000.0
|
|
2010-09-07,2.058000087738037,2.0989999771118164,2.046999931335449,2.0789999961853027,4393000.0
|
|
2010-09-08,2.007999897003174,2.069000005722046,1.9789999723434448,2.055999994277954,10604000.0
|
|
2010-09-09,1.9670000076293945,2.0299999713897705,1.9490000009536743,2.013000011444092,15500000.0
|
|
2010-09-10,1.8650000095367432,1.965000033378601,1.840999960899353,1.9539999961853027,25537000.0
|
|
2010-09-13,1.8949999809265137,1.906999945640564,1.8760000467300415,1.8769999742507935,11641000.0
|
|
2010-09-14,1.9900000095367432,2.0179998874664307,1.8609999418258667,1.8830000162124634,12115000.0
|
|
2010-09-15,1.9110000133514404,2.010999917984009,1.8910000324249268,1.9800000190734863,11064000.0
|
|
2010-09-16,1.9249999523162842,1.965000033378601,1.899999976158142,1.9010000228881836,8576000.0
|
|
2010-09-17,2.003999948501587,2.0320000648498535,1.9299999475479126,1.940000057220459,15408000.0
|
|
2010-09-20,2.062999963760376,2.0980000495910645,1.9789999723434448,2.0139999389648438,12498000.0
|
|
2010-09-21,2.0769999027252197,2.191999912261963,2.0429999828338623,2.075000047683716,9719000.0
|
|
2010-09-22,2.0759999752044678,2.1449999809265137,2.069999933242798,2.0799999237060547,14238000.0
|
|
2010-09-23,2.132999897003174,2.1649999618530273,2.0220000743865967,2.065000057220459,10337000.0
|
|
2010-09-24,2.1579999923706055,2.177999973297119,2.131999969482422,2.138000011444092,7934000.0
|
|
2010-09-27,2.194999933242798,2.2109999656677246,2.1730000972747803,2.197999954223633,6663000.0
|
|
2010-09-28,2.2300000190734863,2.242000102996826,2.180999994277954,2.2100000381469727,6547000.0
|
|
2010-09-29,2.2330000400543213,2.25,2.2119998931884766,2.2300000190734863,3880000.0
|
|
2010-09-30,2.250999927520752,2.299999952316284,2.2339999675750732,2.23799991607666,10464000.0
|
|
2010-10-01,2.263000011444092,2.2660000324249268,2.234999895095825,2.26200008392334,6330000.0
|
|
2010-10-04,2.2309999465942383,2.263000011444092,2.191999912261963,2.259999990463257,7856000.0
|
|
2010-10-05,2.244999885559082,2.26200008392334,2.2249999046325684,2.24399995803833,4099000.0
|
|
2010-10-06,2.2279999256134033,2.2690000534057617,2.184000015258789,2.242000102996826,10263000.0
|
|
2010-10-07,2.2880001068115234,2.296999931335449,2.2260000705718994,2.2339999675750732,8158000.0
|
|
2010-10-08,2.2200000286102295,2.2709999084472656,2.2049999237060547,2.265000104904175,11144000.0
|
|
2010-10-11,2.2339999675750732,2.246000051498413,2.2070000171661377,2.2260000705718994,3876000.0
|
|
2010-10-12,2.2019999027252197,2.239000082015991,2.1740000247955322,2.239000082015991,8550000.0
|
|
2010-10-13,2.200000047683716,2.2239999771118164,2.1540000438690186,2.2209999561309814,9490000.0
|
|
2010-10-14,2.242000102996826,2.25,2.178999900817871,2.203000068664551,8488000.0
|
|
2010-10-15,2.2690000534057617,2.2720000743865967,2.190999984741211,2.255000114440918,8650000.0
|
|
2010-10-18,2.2739999294281006,2.2780001163482666,2.240999937057495,2.2760000228881836,4626000.0
|
|
2010-10-19,2.239000082015991,2.2720000743865967,2.2100000381469727,2.236999988555908,5217000.0
|
|
2010-10-20,2.2100000381469727,2.265000104904175,2.2079999446868896,2.253999948501587,3061000.0
|
|
2010-10-21,2.194999933242798,2.2209999561309814,2.190000057220459,2.2200000286102295,3467000.0
|
|
2010-10-22,2.247999906539917,2.249000072479248,2.194999933242798,2.200000047683716,5244000.0
|
|
2010-10-25,2.2860000133514404,2.312000036239624,2.240999937057495,2.25,6475000.0
|
|
2010-10-26,2.3420000076293945,2.3480000495910645,2.2639999389648438,2.2799999713897705,14787000.0
|
|
2010-10-27,2.369999885559082,2.375,2.319000005722046,2.3410000801086426,11251000.0
|
|
2010-10-28,2.3429999351501465,2.4049999713897705,2.309000015258789,2.3959999084472656,13518000.0
|
|
2010-10-29,2.4679999351501465,2.494999885559082,2.3359999656677246,2.3510000705718994,13607000.0
|
|
2010-11-01,2.382999897003174,2.4730000495910645,2.377000093460083,2.450000047683716,8575000.0
|
|
2010-11-02,2.4079999923706055,2.444000005722046,2.38700008392334,2.4100000858306885,4040000.0
|
|
2010-11-03,2.4679999351501465,2.4769999980926514,2.3959999084472656,2.4119999408721924,5849000.0
|
|
2010-11-04,2.5290000438690186,2.5369999408721924,2.4670000076293945,2.496000051498413,9831000.0
|
|
2010-11-05,2.5369999408721924,2.569999933242798,2.515000104904175,2.5360000133514404,6295000.0
|
|
2010-11-08,2.5250000953674316,2.558000087738037,2.493000030517578,2.515000104904175,3744000.0
|
|
2010-11-09,2.4830000400543213,2.5450000762939453,2.4779999256134033,2.5329999923706055,4079000.0
|
|
2010-11-10,2.4609999656677246,2.493000030517578,2.437999963760376,2.484999895095825,2680000.0
|
|
2010-11-11,2.484999895095825,2.509999990463257,2.384999990463257,2.440000057220459,12118000.0
|
|
2010-11-12,2.572000026702881,2.5810000896453857,2.4560000896453857,2.4809999465942383,10075000.0
|
|
2010-11-15,2.5169999599456787,2.5959999561309814,2.507999897003174,2.5950000286102295,4987000.0
|
|
2010-11-16,2.490000009536743,2.506999969482422,2.441999912261963,2.502000093460083,5697000.0
|
|
2010-11-17,2.4600000381469727,2.5199999809265137,2.450000047683716,2.486999988555908,6378000.0
|
|
2010-11-18,2.506999969482422,2.5160000324249268,2.4679999351501465,2.4769999980926514,6640000.0
|
|
2010-11-19,2.5269999504089355,2.5329999923706055,2.4839999675750732,2.493000030517578,3454000.0
|
|
2010-11-22,2.6010000705718994,2.6010000705718994,2.5329999923706055,2.5329999923706055,9078000.0
|
|
2010-11-23,2.5980000495910645,2.6059999465942383,2.565999984741211,2.5899999141693115,6454000.0
|
|
2010-11-24,2.630000114440918,2.640000104904175,2.6070001125335693,2.611999988555908,8239000.0
|
|
2010-11-26,2.7009999752044678,2.7049999237060547,2.617000102996826,2.625,6268000.0
|
|
2010-11-29,2.691999912261963,2.7100000381469727,2.635999917984009,2.7070000171661377,10205000.0
|
|
2010-11-30,2.6110000610351562,2.7249999046325684,2.6089999675750732,2.691999912261963,54355000.0
|
|
2010-12-01,2.686000108718872,2.700000047683716,2.628999948501587,2.6480000019073486,16522000.0
|
|
2010-12-02,2.8410000801086426,2.8480000495910645,2.683000087738037,2.696000099182129,19060000.0
|
|
2010-12-03,2.6549999713897705,2.799999952316284,2.6449999809265137,2.799999952316284,26279000.0
|
|
2010-12-06,2.684999942779541,2.688999891281128,2.628999948501587,2.684999942779541,8971000.0
|
|
2010-12-07,2.4860000610351562,2.5290000438690186,2.447999954223633,2.4760000705718994,117381000.0
|
|
2010-12-08,2.5399999618530273,2.5739998817443848,2.4860000610351562,2.499000072479248,49077000.0
|
|
2010-12-09,2.6410000324249268,2.6510000228881836,2.556999921798706,2.5739998817443848,34051000.0
|
|
2010-12-10,2.640000104904175,2.6700000762939453,2.615999937057495,2.6700000762939453,14052000.0
|
|
2010-12-13,2.6579999923706055,2.6700000762939453,2.634999990463257,2.6600000858306885,12177000.0
|
|
2010-12-14,2.628999948501587,2.674999952316284,2.5969998836517334,2.6649999618530273,9460000.0
|
|
2010-12-15,2.640000104904175,2.687000036239624,2.5910000801086426,2.630000114440918,18005000.0
|
|
2010-12-16,2.7639999389648438,2.765000104904175,2.6419999599456787,2.6600000858306885,24425000.0
|
|
2010-12-17,2.816999912261963,2.8399999141693115,2.753000020980835,2.7720000743865967,36401000.0
|
|
2010-12-20,2.7809998989105225,2.8440001010894775,2.7699999809265137,2.7890000343322754,14602000.0
|
|
2010-12-21,2.7880001068115234,2.809000015258789,2.7669999599456787,2.7950000762939453,14950000.0
|
|
2010-12-22,2.813999891281128,2.819000005722046,2.739000082015991,2.7950000762939453,9600000.0
|
|
2010-12-23,2.812999963760376,2.8459999561309814,2.7909998893737793,2.812999963760376,5885000.0
|
|
2010-12-27,2.875999927520752,2.8940000534057617,2.7820000648498535,2.809999942779541,13311000.0
|
|
2010-12-28,2.8299999237060547,2.880000114440918,2.822000026702881,2.877000093460083,5836000.0
|
|
2010-12-29,2.86299991607666,2.867000102996826,2.815000057220459,2.8450000286102295,6296000.0
|
|
2010-12-30,2.888000011444092,2.8929998874664307,2.8350000381469727,2.864000082015991,6815000.0
|
|
2010-12-31,2.8410000801086426,2.890000104904175,2.8289999961853027,2.890000104904175,6177000.0
|
|
2011-01-03,2.7799999713897705,2.869999885559082,2.7679998874664307,2.869999885559082,14436000.0
|
|
2011-01-04,2.799999952316284,2.8299999237060547,2.697000026702881,2.7799999713897705,16262000.0
|
|
2011-01-05,2.7990000247955322,2.816999912261963,2.7750000953674316,2.7850000858306885,9537000.0
|
|
2011-01-06,2.8519999980926514,2.8529999256134033,2.7769999504089355,2.803999900817871,9598000.0
|
|
2011-01-07,2.828000068664551,2.8510000705718994,2.7780001163482666,2.8469998836517334,8774000.0
|
|
2011-01-10,2.890000104904175,2.9100000858306885,2.7929999828338623,2.8259999752044678,15385000.0
|
|
2011-01-11,2.9240000247955322,2.9260001182556152,2.884000062942505,2.9140000343322754,13549000.0
|
|
2011-01-12,2.816999912261963,2.933000087738037,2.802000045776367,2.927999973297119,15599000.0
|
|
2011-01-13,2.8350000381469727,2.865999937057495,2.802000045776367,2.8399999141693115,9645000.0
|
|
2011-01-14,2.9010000228881836,2.9059998989105225,2.799999952316284,2.8340001106262207,9776000.0
|
|
2011-01-18,2.7750000953674316,2.7890000343322754,2.7230000495910645,2.765000104904175,100182000.0
|
|
2011-01-19,2.7760000228881836,2.8499999046325684,2.750999927520752,2.799999952316284,29795000.0
|
|
2011-01-20,2.7699999809265137,2.7820000648498535,2.7279999256134033,2.7690000534057617,20963000.0
|
|
2011-01-21,2.7769999504089355,2.816999912261963,2.7660000324249268,2.7990000247955322,12490000.0
|
|
2011-01-24,2.809000015258789,2.822000026702881,2.757999897003174,2.822000026702881,21495000.0
|
|
2011-01-25,2.802000045776367,2.815000057220459,2.740000009536743,2.815000057220459,14548000.0
|
|
2011-01-26,2.825000047683716,2.8380000591278076,2.7799999713897705,2.812999963760376,15209000.0
|
|
2011-01-27,2.921999931335449,2.944000005722046,2.8420000076293945,2.8420000076293945,37302000.0
|
|
2011-01-28,2.805000066757202,2.936000108718872,2.7869999408721924,2.930000066757202,13722000.0
|
|
2011-01-31,2.871000051498413,2.888000011444092,2.7950000762939453,2.803999900817871,13104000.0
|
|
2011-02-01,2.9070000648498535,2.950000047683716,2.875999927520752,2.8919999599456787,15835000.0
|
|
2011-02-02,2.880000114440918,2.940000057220459,2.869999885559082,2.9019999504089355,11300000.0
|
|
2011-02-03,2.940999984741211,2.9579999446868896,2.859999895095825,2.878000020980835,12326000.0
|
|
2011-02-04,3.119999885559082,3.121999979019165,2.9719998836517334,2.9790000915527344,25500000.0
|
|
2011-02-07,3.0789999961853027,3.1480000019073486,3.055999994277954,3.117000102996826,9762000.0
|
|
2011-02-08,3.190999984741211,3.2249999046325684,3.0999999046325684,3.140000104904175,34684000.0
|
|
2011-02-09,3.2769999504089355,3.2950000762939453,3.174999952316284,3.193000078201294,42916000.0
|
|
2011-02-10,3.247999906539917,3.299999952316284,3.2149999141693115,3.2990000247955322,35043000.0
|
|
2011-02-11,3.3289999961853027,3.3350000381469727,3.2320001125335693,3.253000020980835,27725000.0
|
|
2011-02-14,3.4040000438690186,3.434999942779541,3.3580000400543213,3.3580000400543213,25997000.0
|
|
2011-02-15,3.371000051498413,3.4260001182556152,3.3420000076293945,3.3889999389648438,19788000.0
|
|
2011-02-16,3.437999963760376,3.4600000381469727,3.38100004196167,3.3910000324249268,12605000.0
|
|
2011-02-17,3.36299991607666,3.441999912261963,3.3310000896453857,3.433000087738037,34387000.0
|
|
2011-02-18,3.384999990463257,3.4070000648498535,3.36299991607666,3.377000093460083,15639000.0
|
|
2011-02-22,3.259999990463257,3.3239998817443848,3.2130000591278076,3.3239998817443848,20118000.0
|
|
2011-02-23,3.134000062942505,3.299999952316284,3.0920000076293945,3.2980000972747803,33272000.0
|
|
2011-02-24,3.3980000019073486,3.4119999408721924,3.1659998893737793,3.184999942779541,35331000.0
|
|
2011-02-25,3.436000108718872,3.4590001106262207,3.380000114440918,3.4240000247955322,19132000.0
|
|
2011-02-28,3.3989999294281006,3.453000068664551,3.3489999771118164,3.434000015258789,16263000.0
|
|
2011-03-01,3.2070000171661377,3.246999979019165,3.184000015258789,3.2249999046325684,101318000.0
|
|
2011-03-02,3.246000051498413,3.253999948501587,3.2039999961853027,3.2109999656677246,26617000.0
|
|
2011-03-03,3.299999952316284,3.308000087738037,3.234999895095825,3.2790000438690186,32848000.0
|
|
2011-03-04,3.2790000438690186,3.315000057220459,3.250999927520752,3.305999994277954,20498000.0
|
|
2011-03-07,3.197999954223633,3.299999952316284,3.1570000648498535,3.299999952316284,16709000.0
|
|
2011-03-08,3.239000082015991,3.255000114440918,3.1589999198913574,3.191999912261963,19603000.0
|
|
2011-03-09,3.0999999046325684,3.188999891281128,3.0940001010894775,3.1740000247955322,43929000.0
|
|
2011-03-10,3.1010000705718994,3.111999988555908,3.015000104904175,3.0810000896453857,36191000.0
|
|
2011-03-11,3.122999906539917,3.1519999504089355,3.071000099182129,3.0980000495910645,13135000.0
|
|
2011-03-14,3.0999999046325684,3.117000102996826,3.072000026702881,3.1089999675750732,16414000.0
|
|
2011-03-15,3.1070001125335693,3.128000020980835,2.984999895095825,3.0239999294281006,19796000.0
|
|
2011-03-16,2.9560000896453857,3.1089999675750732,2.940000057220459,3.0950000286102295,28724000.0
|
|
2011-03-17,2.931999921798706,3.0309998989105225,2.8269999027252197,3.0269999504089355,38143000.0
|
|
2011-03-18,3.0320000648498535,3.0490000247955322,2.9860000610351562,3.006999969482422,30697000.0
|
|
2011-03-21,3.0989999771118164,3.115000009536743,3.058000087738037,3.0799999237060547,19947000.0
|
|
2011-03-22,3.071000099182129,3.130000114440918,3.0450000762939453,3.115000009536743,15176000.0
|
|
2011-03-23,3.1010000705718994,3.1019999980926514,3.0350000858306885,3.072000026702881,12364000.0
|
|
2011-03-24,3.1070001125335693,3.132999897003174,3.059999942779541,3.127000093460083,13371000.0
|
|
2011-03-25,3.0850000381469727,3.11899995803833,3.0769999027252197,3.115000009536743,9122000.0
|
|
2011-03-28,3.0989999771118164,3.1500000953674316,3.0739998817443848,3.0869998931884766,10740000.0
|
|
2011-03-29,3.0969998836517334,3.1110000610351562,3.061000108718872,3.1059999465942383,14708000.0
|
|
2011-03-30,3.1489999294281006,3.1589999198913574,3.061000108718872,3.1500000953674316,17353000.0
|
|
2011-03-31,3.109999895095825,3.180000066757202,3.0810000896453857,3.1530001163482666,15803000.0
|
|
2011-04-01,3.1519999504089355,3.190000057220459,3.1059999465942383,3.1500000953674316,16029000.0
|
|
2011-04-04,3.059999942779541,3.1589999198913574,2.996000051498413,3.1589999198913574,18790000.0
|
|
2011-04-05,3.1670000553131104,3.240000009536743,3.061000108718872,3.075000047683716,20444000.0
|
|
2011-04-06,3.2769999504089355,3.2860000133514404,3.1740000247955322,3.2139999866485596,21373000.0
|
|
2011-04-07,3.246999979019165,3.296999931335449,3.2309999465942383,3.2869999408721924,16580000.0
|
|
2011-04-08,3.256999969482422,3.313999891281128,3.2269999980926514,3.2860000133514404,8340000.0
|
|
2011-04-11,3.2230000495910645,3.263000011444092,3.1740000247955322,3.2300000190734863,8896000.0
|
|
2011-04-12,3.13700008392334,3.2160000801086426,3.0880000591278076,3.2019999027252197,18839000.0
|
|
2011-04-13,3.180000066757202,3.2290000915527344,3.13100004196167,3.187000036239624,8770000.0
|
|
2011-04-14,3.1070001125335693,3.178999900817871,3.069999933242798,3.1530001163482666,11746000.0
|
|
2011-04-15,3.1740000247955322,3.184000015258789,3.058000087738037,3.0999999046325684,12119000.0
|
|
2011-04-18,3.1600000858306885,3.1700000762939453,3.052999973297119,3.1389999389648438,8052000.0
|
|
2011-04-19,3.177000045776367,3.1989998817443848,3.1440000534057617,3.1559998989105225,7237000.0
|
|
2011-04-20,3.25600004196167,3.26200008392334,3.194000005722046,3.2179999351501465,11153000.0
|
|
2011-04-21,3.259999990463257,3.305999994277954,3.252000093460083,3.2880001068115234,8335000.0
|
|
2011-04-25,3.2239999771118164,3.2699999809265137,3.200000047683716,3.253999948501587,6000000.0
|
|
2011-04-26,3.234999895095825,3.257999897003174,3.184999942779541,3.257999897003174,11000000.0
|
|
2011-04-27,3.3389999866485596,3.3499999046325684,3.2160000801086426,3.2260000705718994,9822000.0
|
|
2011-04-28,3.2890000343322754,3.381999969482422,3.2860000133514404,3.3299999237060547,7214000.0
|
|
2011-04-29,3.3459999561309814,3.3499999046325684,3.2720000743865967,3.2939999103546143,8180000.0
|
|
2011-05-02,3.315000057220459,3.374000072479248,3.2920000553131104,3.374000072479248,7082000.0
|
|
2011-05-03,3.2160000801086426,3.3429999351501465,3.2130000591278076,3.3289999961853027,11762000.0
|
|
2011-05-04,3.253999948501587,3.260999917984009,3.191999912261963,3.2249999046325684,7482000.0
|
|
2011-05-05,3.3239998817443848,3.3399999141693115,3.2079999446868896,3.25,8190000.0
|
|
2011-05-06,3.490999937057495,3.5,3.361999988555908,3.384999990463257,19072000.0
|
|
2011-05-09,3.5460000038146973,3.563999891281128,3.4649999141693115,3.5,13743000.0
|
|
2011-05-10,3.5810000896453857,3.618000030517578,3.561000108718872,3.5759999752044678,16750000.0
|
|
2011-05-11,3.5869998931884766,3.6070001125335693,3.552999973297119,3.5810000896453857,13834000.0
|
|
2011-05-12,3.50600004196167,3.6070001125335693,3.4830000400543213,3.5959999561309814,20255000.0
|
|
2011-05-13,3.489000082015991,3.5409998893737793,3.48799991607666,3.50600004196167,10121000.0
|
|
2011-05-16,3.4260001182556152,3.497999906539917,3.4140000343322754,3.4700000286102295,7560000.0
|
|
2011-05-17,3.427000045776367,3.444000005722046,3.381999969482422,3.4100000858306885,12570000.0
|
|
2011-05-18,3.4630000591278076,3.4749999046325684,3.365999937057495,3.438999891281128,6843000.0
|
|
2011-05-19,3.4809999465942383,3.50600004196167,3.4630000591278076,3.4700000286102295,7067000.0
|
|
2011-05-20,3.438999891281128,3.5209999084472656,3.430000066757202,3.4839999675750732,13164000.0
|
|
2011-05-23,3.203000068664551,3.3929998874664307,3.177999973297119,3.3919999599456787,24924000.0
|
|
2011-05-24,3.1710000038146973,3.2309999465942383,3.1480000019073486,3.2130000591278076,28000000.0
|
|
2011-05-25,3.450000047683716,3.4679999351501465,3.260999917984009,3.2799999713897705,67195000.0
|
|
2011-05-26,3.4709999561309814,3.484999895095825,3.365000009536743,3.4539999961853027,18410000.0
|
|
2011-05-27,3.500999927520752,3.51200008392334,3.4170000553131104,3.4800000190734863,17129000.0
|
|
2011-05-31,3.378999948501587,3.4070000648498535,3.3469998836517334,3.385999917984009,107163000.0
|
|
2011-06-01,3.377000093460083,3.424999952316284,3.365000009536743,3.384000062942505,33826000.0
|
|
2011-06-02,3.3519999980926514,3.4149999618530273,3.2980000972747803,3.38100004196167,23147000.0
|
|
2011-06-03,3.3889999389648438,3.4140000343322754,3.309999942779541,3.371999979019165,40817000.0
|
|
2011-06-06,3.3329999446868896,3.4010000228881836,3.3259999752044678,3.4010000228881836,13823000.0
|
|
2011-06-07,3.4049999713897705,3.424999952316284,3.3399999141693115,3.380000114440918,49845000.0
|
|
2011-06-08,3.3410000801086426,3.4170000553131104,3.325000047683716,3.380000114440918,17524000.0
|
|
2011-06-09,3.4230000972747803,3.4639999866485596,3.375,3.430000066757202,32459000.0
|
|
2011-06-10,3.377000093460083,3.438999891281128,3.3380000591278076,3.427999973297119,14248000.0
|
|
2011-06-13,3.3469998836517334,3.430999994277954,3.2980000972747803,3.377000093460083,23053000.0
|
|
2011-06-14,3.421999931335449,3.446000099182129,3.375,3.375999927520752,21844000.0
|
|
2011-06-15,3.3559999465942383,3.430000066757202,3.3489999771118164,3.4140000343322754,19194000.0
|
|
2011-06-16,3.3369998931884766,3.3469998836517334,3.2660000324249268,3.3410000801086426,21770000.0
|
|
2011-06-17,3.25,3.384000062942505,3.2190001010894775,3.368000030517578,20208000.0
|
|
2011-06-20,3.2750000953674316,3.315000057220459,3.2190001010894775,3.246000051498413,19129000.0
|
|
2011-06-21,3.4070000648498535,3.440000057220459,3.2850000858306885,3.2960000038146973,18439000.0
|
|
2011-06-22,3.5999999046325684,3.628999948501587,3.3550000190734863,3.3980000019073486,38382000.0
|
|
2011-06-23,3.5820000171661377,3.6070001125335693,3.4830000400543213,3.5480000972747803,38113000.0
|
|
2011-06-24,3.552000045776367,3.5829999446868896,3.5,3.578000068664551,102656000.0
|
|
2011-06-27,3.5450000762939453,3.6019999980926514,3.5,3.555000066757202,18084000.0
|
|
2011-06-28,3.694999933242798,3.73799991607666,3.5810000896453857,3.5810000896453857,31148000.0
|
|
2011-06-29,3.7709999084472656,3.7790000438690186,3.6640000343322754,3.7260000705718994,25680000.0
|
|
2011-06-30,3.799999952316284,3.869999885559082,3.7149999141693115,3.7799999713897705,26329000.0
|
|
2011-07-01,3.865999937057495,3.8989999294281006,3.821000099182129,3.822000026702881,19479000.0
|
|
2011-07-05,3.8959999084472656,3.9079999923706055,3.8510000705718994,3.875,9519000.0
|
|
2011-07-06,3.9079999923706055,3.9079999923706055,3.8289999961853027,3.867000102996826,12312000.0
|
|
2011-07-07,3.865999937057495,3.944999933242798,3.8540000915527344,3.9130001068115234,23121000.0
|
|
2011-07-08,3.7960000038146973,3.821000099182129,3.703000068664551,3.821000099182129,20213000.0
|
|
2011-07-11,3.739000082015991,3.812000036239624,3.7100000381469727,3.740999937057495,14573000.0
|
|
2011-07-12,3.5409998893737793,3.7239999771118164,3.500999927520752,3.7190001010894775,34677000.0
|
|
2011-07-13,3.5380001068115234,3.627000093460083,3.505000114440918,3.575000047683716,19458000.0
|
|
2011-07-14,3.5179998874664307,3.6489999294281006,3.509999990463257,3.5450000762939453,22356000.0
|
|
2011-07-15,3.5510001182556152,3.5950000286102295,3.494999885559082,3.5369999408721924,13745000.0
|
|
2011-07-18,3.5,3.571000099182129,3.440000057220459,3.5280001163482666,11983000.0
|
|
2011-07-19,3.619999885559082,3.6459999084472656,3.5139999389648438,3.5299999713897705,17896000.0
|
|
2011-07-20,3.6070001125335693,3.700000047683716,3.5920000076293945,3.627000093460083,14829000.0
|
|
2011-07-21,3.6760001182556152,3.7190001010894775,3.572999954223633,3.5899999141693115,20498000.0
|
|
2011-07-22,3.7070000171661377,3.739000082015991,3.628000020980835,3.671999931335449,14929000.0
|
|
2011-07-25,3.6089999675750732,3.6640000343322754,3.5889999866485596,3.6640000343322754,14361000.0
|
|
2011-07-26,3.6659998893737793,3.694999933242798,3.621000051498413,3.628999948501587,27251000.0
|
|
2011-07-27,3.36299991607666,3.6649999618530273,3.3429999351501465,3.6449999809265137,40519000.0
|
|
2011-07-28,3.4639999866485596,3.4800000190734863,3.240999937057495,3.3889999389648438,47042000.0
|
|
2011-07-29,3.36299991607666,3.430000066757202,3.2829999923706055,3.361999988555908,38414000.0
|
|
2011-08-01,3.319999933242798,3.4100000858306885,3.2950000762939453,3.4000000953674316,23795000.0
|
|
2011-08-02,3.2049999237060547,3.38100004196167,3.2039999961853027,3.2850000858306885,21037000.0
|
|
2011-08-03,3.2780001163482666,3.2839999198913574,3.131999969482422,3.2079999446868896,17009000.0
|
|
2011-08-04,3.0899999141693115,3.25,3.0859999656677246,3.2209999561309814,26030000.0
|
|
2011-08-05,2.934000015258789,3.249000072479248,2.9089999198913574,3.127000093460083,43748000.0
|
|
2011-08-08,2.7190001010894775,2.9000000953674316,2.6419999599456787,2.8610000610351562,43697000.0
|
|
2011-08-09,2.9630000591278076,2.9690001010894775,2.743000030517578,2.7720000743865967,42112000.0
|
|
2011-08-10,2.924999952316284,3.0369999408721924,2.8580000400543213,2.9260001182556152,30432000.0
|
|
2011-08-11,3.071000099182129,3.115000009536743,2.9600000381469727,2.9600000381469727,27065000.0
|
|
2011-08-12,3.1040000915527344,3.200000047683716,3.0899999141693115,3.1489999294281006,25743000.0
|
|
2011-08-15,3.1610000133514404,3.240000009536743,3.11899995803833,3.11899995803833,17067000.0
|
|
2011-08-16,3.0969998836517334,3.1679999828338623,3.065999984741211,3.134000062942505,17459000.0
|
|
2011-08-17,3.069999933242798,3.203000068664551,3.061000108718872,3.132999897003174,19023000.0
|
|
2011-08-18,2.8610000610351562,2.990000009536743,2.828000068664551,2.9809999465942383,23055000.0
|
|
2011-08-19,2.8289999961853027,2.9749999046325684,2.815000057220459,2.86299991607666,12609000.0
|
|
2011-08-22,2.7639999389648438,2.890000104904175,2.7309999465942383,2.878999948501587,25793000.0
|
|
2011-08-23,2.9260001182556152,2.930000066757202,2.7260000705718994,2.7820000648498535,35977000.0
|
|
2011-08-24,3.2269999980926514,3.3459999561309814,3.138000011444092,3.2019999027252197,69346000.0
|
|
2011-08-25,3.0880000591278076,3.2269999980926514,3.0810000896453857,3.2109999656677246,25065000.0
|
|
2011-08-26,3.1519999504089355,3.1530001163482666,2.9700000286102295,3.058000087738037,20916000.0
|
|
2011-08-29,3.2850000858306885,3.2899999618530273,3.174999952316284,3.197000026702881,13459000.0
|
|
2011-08-30,3.312999963760376,3.377000093460083,3.2269999980926514,3.255000114440918,17145000.0
|
|
2011-08-31,3.311000108718872,3.450000047683716,3.2739999294281006,3.3299999237060547,22913000.0
|
|
2011-09-01,3.1559998989105225,3.315000057220459,3.1480000019073486,3.3010001182556152,31135000.0
|
|
2011-09-02,3.11299991607666,3.1540000438690186,3.0510001182556152,3.0840001106262207,16862000.0
|
|
2011-09-06,3.1459999084472656,3.1480000019073486,3.0220000743865967,3.0490000247955322,11800000.0
|
|
2011-09-07,3.2699999809265137,3.3239998817443848,3.2139999866485596,3.2209999561309814,14595000.0
|
|
2011-09-08,3.309000015258789,3.3350000381469727,3.2100000381469727,3.2170000076293945,19383000.0
|
|
2011-09-09,3.2300000190734863,3.325000047683716,3.200000047683716,3.2709999084472656,19032000.0
|
|
2011-09-12,3.3529999256134033,3.368000030517578,3.180000066757202,3.184999942779541,20470000.0
|
|
2011-09-13,3.431999921798706,3.4489998817443848,3.309999942779541,3.3529999256134033,20511000.0
|
|
2011-09-14,3.6559998989105225,3.677000045776367,3.440000057220459,3.450000047683716,47206000.0
|
|
2011-09-15,3.6740000247955322,3.760999917984009,3.621000051498413,3.680999994277954,29980000.0
|
|
2011-09-16,3.6489999294281006,3.686000108718872,3.5920000076293945,3.6570000648498535,18030000.0
|
|
2011-09-19,3.734999895095825,3.7990000247955322,3.5409998893737793,3.5989999771118164,41148000.0
|
|
2011-09-20,3.631999969482422,3.7769999504089355,3.627000093460083,3.75,27096000.0
|
|
2011-09-21,3.5980000495910645,3.7990000247955322,3.5880000591278076,3.6549999713897705,32939000.0
|
|
2011-09-22,3.3980000019073486,3.500999927520752,3.296999931335449,3.484999895095825,35534000.0
|
|
2011-09-23,3.4800000190734863,3.505000114440918,3.3389999866485596,3.38700008392334,20868000.0
|
|
2011-09-26,3.4100000858306885,3.507999897003174,3.3559999465942383,3.4820001125335693,25446000.0
|
|
2011-09-27,3.4489998817443848,3.515000104904175,3.436000108718872,3.4679999351501465,23268000.0
|
|
2011-09-28,3.3010001182556152,3.3589999675750732,3.2890000343322754,3.302000045776367,106504000.0
|
|
2011-09-29,3.316999912261963,3.3559999465942383,3.2269999980926514,3.3340001106262207,49076000.0
|
|
2011-09-30,3.2769999504089355,3.3380000591278076,3.243000030517578,3.312000036239624,51674000.0
|
|
2011-10-03,3.188999891281128,3.322999954223633,3.1670000553131104,3.2790000438690186,36639000.0
|
|
2011-10-04,3.2339999675750732,3.2730000019073486,3.0859999656677246,3.193000078201294,37205000.0
|
|
2011-10-05,3.260999917984009,3.2699999809265137,3.1600000858306885,3.2269999980926514,35119000.0
|
|
2011-10-06,3.2950000762939453,3.315000057220459,3.2290000915527344,3.2750000953674316,24844000.0
|
|
2011-10-07,3.2880001068115234,3.3429999351501465,3.253000020980835,3.315000057220459,18240000.0
|
|
2011-10-10,3.365999937057495,3.4059998989105225,3.299999952316284,3.299999952316284,37583000.0
|
|
2011-10-11,3.3329999446868896,3.3910000324249268,3.299999952316284,3.361999988555908,13002000.0
|
|
2011-10-12,3.365000009536743,3.385999917984009,3.2909998893737793,3.3540000915527344,28894000.0
|
|
2011-10-13,3.4059998989105225,3.493000030517578,3.328000068664551,3.3389999866485596,60207000.0
|
|
2011-10-14,3.569999933242798,3.5810000896453857,3.4779999256134033,3.497999906539917,35004000.0
|
|
2011-10-17,3.50600004196167,3.569000005722046,3.4809999465942383,3.5350000858306885,21298000.0
|
|
2011-10-18,3.5840001106262207,3.5969998836517334,3.490999937057495,3.493000030517578,13948000.0
|
|
2011-10-19,3.4630000591278076,3.5450000762939453,3.450000047683716,3.5439999103546143,30312000.0
|
|
2011-10-20,3.3980000019073486,3.4820001125335693,3.312000036239624,3.453000068664551,27141000.0
|
|
2011-10-21,3.384000062942505,3.450000047683716,3.3420000076293945,3.431999921798706,27170000.0
|
|
2011-10-24,3.5350000858306885,3.561000108718872,3.4000000953674316,3.4079999923706055,25690000.0
|
|
2011-10-25,3.444000005722046,3.5360000133514404,3.436000108718872,3.4839999675750732,24614000.0
|
|
2011-10-26,3.377000093460083,3.513000011444092,3.364000082015991,3.4790000915527344,23137000.0
|
|
2011-10-27,3.375999927520752,3.4749999046325684,3.3469998836517334,3.4070000648498535,43170000.0
|
|
2011-10-28,3.3589999675750732,3.3989999294281006,3.1089999675750732,3.371000051498413,71596000.0
|
|
2011-10-31,3.377000093460083,3.4189999103546143,3.2980000972747803,3.302000045776367,35767000.0
|
|
2011-11-01,3.299999952316284,3.3420000076293945,3.2279999256134033,3.2690000534057617,16196000.0
|
|
2011-11-02,3.259999990463257,3.3499999046325684,3.240000009536743,3.3429999351501465,21439000.0
|
|
2011-11-03,3.433000087738037,3.450000047683716,3.2809998989105225,3.3510000705718994,31449000.0
|
|
2011-11-04,3.437999963760376,3.4700000286102295,3.361999988555908,3.361999988555908,17113000.0
|
|
2011-11-07,3.4579999446868896,3.4600000381469727,3.3610000610351562,3.434000015258789,17289000.0
|
|
2011-11-08,3.4730000495910645,3.4860000610351562,3.38700008392334,3.4730000495910645,9475000.0
|
|
2011-11-09,3.322999954223633,3.4539999961853027,3.306999921798706,3.4049999713897705,15446000.0
|
|
2011-11-10,3.311000108718872,3.375999927520752,3.2890000343322754,3.365999937057495,9560000.0
|
|
2011-11-11,3.428999900817871,3.438999891281128,3.3239998817443848,3.3340001106262207,11553000.0
|
|
2011-11-14,3.309000015258789,3.430999994277954,3.2829999923706055,3.4119999408721924,16063000.0
|
|
2011-11-15,3.2990000247955322,3.3519999980926514,3.2709999084472656,3.296999931335449,16231000.0
|
|
2011-11-16,3.2100000381469727,3.3299999237060547,3.187000036239624,3.2769999504089355,17180000.0
|
|
2011-11-17,3.119999885559082,3.2119998931884766,3.0950000286102295,3.2039999961853027,17349000.0
|
|
2011-11-18,2.9860000610351562,3.1579999923706055,2.9509999752044678,3.1470000743865967,32279000.0
|
|
2011-11-21,2.944999933242798,2.9739999771118164,2.878999948501587,2.937000036239624,36389000.0
|
|
2011-11-22,2.940999984741211,3.0220000743865967,2.9100000858306885,2.9609999656677246,24014000.0
|
|
2011-11-23,2.8970000743865967,2.937999963760376,2.867000102996826,2.9000000953674316,23819000.0
|
|
2011-11-25,2.8440001010894775,2.9130001068115234,2.8310000896453857,2.8959999084472656,8951000.0
|
|
2011-11-28,2.8580000400543213,2.9539999961853027,2.812000036239624,2.933000087738037,47653000.0
|
|
2011-11-29,2.88700008392334,2.936000108718872,2.8519999980926514,2.865000009536743,31500000.0
|
|
2011-11-30,2.992000102996826,3.010999917984009,2.8980000019073486,2.943000078201294,36586000.0
|
|
2011-12-01,2.990999937057495,3.0380001068115234,2.9119999408721924,2.9820001125335693,48612000.0
|
|
2011-12-02,3.115999937057495,3.1640000343322754,3.0160000324249268,3.0280001163482666,57689000.0
|
|
2011-12-05,3.1040000915527344,3.194000005722046,3.078000068664551,3.1519999504089355,28980000.0
|
|
2011-12-06,3.0810000896453857,3.119999885559082,3.00600004196167,3.0929999351501465,27058000.0
|
|
2011-12-07,3.121999979019165,3.1389999389648438,3.0439999103546143,3.063999891281128,25019000.0
|
|
2011-12-08,3.068000078201294,3.1640000343322754,3.059000015258789,3.118000030517578,29397000.0
|
|
2011-12-09,3.061000108718872,3.065000057220459,2.9790000915527344,3.003000020980835,33703000.0
|
|
2011-12-12,2.946000099182129,2.9630000591278076,2.759000062942505,2.861999988555908,36729000.0
|
|
2011-12-13,2.9240000247955322,3.009000062942505,2.9070000648498535,2.9539999961853027,32928000.0
|
|
2011-12-14,2.871000051498413,2.936000108718872,2.8269999027252197,2.8959999084472656,21125000.0
|
|
2011-12-15,2.864000082015991,2.924999952316284,2.8589999675750732,2.88700008392334,23917000.0
|
|
2011-12-16,2.880000114440918,2.9170000553131104,2.816999912261963,2.8919999599456787,90364000.0
|
|
2011-12-19,2.755000114440918,2.882999897003174,2.739000082015991,2.882999897003174,31124000.0
|
|
2011-12-20,2.882999897003174,2.9000000953674316,2.7920000553131104,2.7929999828338623,29613000.0
|
|
2011-12-21,2.7909998893737793,2.9059998989105225,2.755000114440918,2.882999897003174,27523000.0
|
|
2011-12-22,2.9019999504089355,2.9140000343322754,2.7880001068115234,2.7980000972747803,27874000.0
|
|
2011-12-23,2.938999891281128,2.9609999656677246,2.884999990463257,2.921999931335449,11767000.0
|
|
2011-12-27,2.934000015258789,2.953000068664551,2.9030001163482666,2.927000045776367,7993000.0
|
|
2011-12-28,2.874000072479248,2.937000036239624,2.865000009536743,2.936000108718872,13375000.0
|
|
2011-12-29,2.9119999408721924,2.9210000038146973,2.875,2.875999927520752,10221000.0
|
|
2011-12-30,2.885999917984009,2.9159998893737793,2.865999937057495,2.8959999084472656,8364000.0
|
|
2012-01-03,2.8949999809265137,3.0169999599456787,2.8889999389648438,2.947999954223633,23032000.0
|
|
2012-01-04,2.8450000286102295,2.9089999198913574,2.809999942779541,2.8889999389648438,20254000.0
|
|
2012-01-05,2.8489999771118164,2.875,2.818000078201294,2.8459999561309814,20075000.0
|
|
2012-01-06,2.8310000896453857,2.8550000190734863,2.802000045776367,2.8410000801086426,24357000.0
|
|
2012-01-09,3.0220000743865967,3.0390000343322754,2.924999952316284,2.930000066757202,33485000.0
|
|
2012-01-10,3.065000057220459,3.11299991607666,3.0380001068115234,3.052000045776367,26829000.0
|
|
2012-01-11,3.119999885559082,3.1649999618530273,3.059000015258789,3.069000005722046,27103000.0
|
|
2012-01-12,3.1679999828338623,3.193000078201294,3.0820000171661377,3.119999885559082,19873000.0
|
|
2012-01-13,3.1570000648498535,3.200000047683716,3.121000051498413,3.1519999504089355,24275000.0
|
|
2012-01-17,3.1649999618530273,3.2260000705718994,3.1470000743865967,3.1700000762939453,31782000.0
|
|
2012-01-18,3.3940000534057617,3.5,3.2780001163482666,3.299999952316284,44274000.0
|
|
2012-01-19,3.361999988555908,3.434999942779541,3.359999895095825,3.388000011444092,31546000.0
|
|
2012-01-20,3.38100004196167,3.4040000438690186,3.3340001106262207,3.3510000705718994,23462000.0
|
|
2012-01-23,3.365999937057495,3.390000104904175,3.328000068664551,3.384999990463257,20124000.0
|
|
2012-01-24,3.38700008392334,3.4240000247955322,3.3589999675750732,3.3589999675750732,30778000.0
|
|
2012-01-25,3.3949999809265137,3.4549999237060547,3.369999885559082,3.4549999237060547,30352000.0
|
|
2012-01-26,3.4079999923706055,3.443000078201294,3.384000062942505,3.3959999084472656,25537000.0
|
|
2012-01-27,3.3980000019073486,3.447999954223633,3.380000114440918,3.384000062942505,29468000.0
|
|
2012-01-30,3.372999906539917,3.4010000228881836,3.3350000381469727,3.359999895095825,16590000.0
|
|
2012-01-31,3.3940000534057617,3.4079999923706055,3.3369998931884766,3.4000000953674316,16225000.0
|
|
2012-02-01,3.4619998931884766,3.490000009536743,3.4140000343322754,3.438999891281128,39361000.0
|
|
2012-02-02,3.5,3.5179998874664307,3.4749999046325684,3.4800000190734863,36188000.0
|
|
2012-02-03,3.513000011444092,3.5480000972747803,3.496999979019165,3.5280001163482666,23816000.0
|
|
2012-02-06,3.430000066757202,3.505000114440918,3.4140000343322754,3.5,18853000.0
|
|
2012-02-07,3.4579999446868896,3.4639999866485596,3.3949999809265137,3.434000015258789,15076000.0
|
|
2012-02-08,3.48799991607666,3.5,3.444000005722046,3.4549999237060547,15032000.0
|
|
2012-02-09,3.513000011444092,3.5309998989105225,3.4790000915527344,3.500999927520752,11790000.0
|
|
2012-02-10,3.4489998817443848,3.5399999618530273,3.434999942779541,3.4579999446868896,8898000.0
|
|
2012-02-13,3.4809999465942383,3.5169999599456787,3.4019999504089355,3.484999895095825,14360000.0
|
|
2012-02-14,3.4509999752044678,3.49399995803833,3.4189999103546143,3.4570000171661377,18319000.0
|
|
2012-02-15,3.497999906539917,3.5480000972747803,3.4809999465942383,3.492000102996826,19864000.0
|
|
2012-02-16,3.5859999656677246,3.5950000286102295,3.4719998836517334,3.503000020980835,16769000.0
|
|
2012-02-17,3.5239999294281006,3.5789999961853027,3.4839999675750732,3.566999912261963,18402000.0
|
|
2012-02-21,3.546999931335449,3.5880000591278076,3.5280001163482666,3.5480000972747803,20449000.0
|
|
2012-02-22,3.5899999141693115,3.631999969482422,3.5339999198913574,3.5339999198913574,24333000.0
|
|
2012-02-23,3.7190001010894775,3.7260000705718994,3.571000099182129,3.5799999237060547,47606000.0
|
|
2012-02-24,3.631999969482422,3.740000009536743,3.617000102996826,3.734999895095825,19325000.0
|
|
2012-02-27,3.697999954223633,3.7190001010894775,3.553999900817871,3.621000051498413,26216000.0
|
|
2012-02-28,3.7009999752044678,3.742000102996826,3.6559998989105225,3.683000087738037,21581000.0
|
|
2012-02-29,3.760999917984009,3.7699999809265137,3.6710000038146973,3.694000005722046,34503000.0
|
|
2012-03-01,3.7320001125335693,3.7799999713897705,3.7160000801086426,3.7739999294281006,12550000.0
|
|
2012-03-02,3.6600000858306885,3.7300000190734863,3.632999897003174,3.7249999046325684,19601000.0
|
|
2012-03-05,3.5450000762939453,3.6549999713897705,3.5290000438690186,3.6519999504089355,24881000.0
|
|
2012-03-06,3.5309998989105225,3.5480000972747803,3.4600000381469727,3.4690001010894775,19936000.0
|
|
2012-03-07,3.575000047683716,3.5969998836517334,3.5260000228881836,3.5510001182556152,12857000.0
|
|
2012-03-08,3.6419999599456787,3.681999921798706,3.609999895095825,3.630000114440918,17478000.0
|
|
2012-03-09,3.677000045776367,3.681999921798706,3.6050000190734863,3.6519999504089355,13307000.0
|
|
2012-03-12,3.6600000858306885,3.686000108718872,3.609999895095825,3.6730000972747803,8724000.0
|
|
2012-03-13,3.763000011444092,3.7669999599456787,3.687999963760376,3.694999933242798,12902000.0
|
|
2012-03-14,3.7109999656677246,3.8369998931884766,3.700000047683716,3.759999990463257,22282000.0
|
|
2012-03-15,3.7760000228881836,3.7769999504089355,3.688999891281128,3.7139999866485596,16248000.0
|
|
2012-03-16,3.7899999618530273,3.880000114440918,3.7669999599456787,3.7839999198913574,23520000.0
|
|
2012-03-19,3.805999994277954,3.815999984741211,3.76200008392334,3.7769999504089355,10058000.0
|
|
2012-03-20,3.802999973297119,3.815000057220459,3.75,3.7699999809265137,17642000.0
|
|
2012-03-21,3.8359999656677246,3.859999895095825,3.7850000858306885,3.809000015258789,13604000.0
|
|
2012-03-22,3.7950000762939453,3.8340001106262207,3.7860000133514404,3.818000078201294,19680000.0
|
|
2012-03-23,3.809999942779541,3.816999912261963,3.752000093460083,3.7809998989105225,14863000.0
|
|
2012-03-26,3.884000062942505,3.884999990463257,3.796999931335449,3.8459999561309814,16678000.0
|
|
2012-03-27,3.878000020980835,3.9019999504089355,3.8380000591278076,3.86899995803833,17597000.0
|
|
2012-03-28,3.796999931335449,3.88700008392334,3.7790000438690186,3.882999897003174,16691000.0
|
|
2012-03-29,3.8340001106262207,3.8369998931884766,3.75,3.765000104904175,13024000.0
|
|
2012-03-30,3.8970000743865967,3.921999931335449,3.815000057220459,3.8459999561309814,24210000.0
|
|
2012-04-02,3.86899995803833,3.9010000228881836,3.811000108718872,3.8889999389648438,14370000.0
|
|
2012-04-03,3.8369998931884766,3.8989999294281006,3.812999963760376,3.8610000610351562,12313000.0
|
|
2012-04-04,3.740999937057495,3.812999963760376,3.7090001106262207,3.805000066757202,13125000.0
|
|
2012-04-05,3.760999917984009,3.7990000247955322,3.734999895095825,3.746999979019165,13792000.0
|
|
2012-04-09,3.757999897003174,3.7699999809265137,3.7070000171661377,3.7239999771118164,12198000.0
|
|
2012-04-10,3.680000066757202,3.7739999294281006,3.6570000648498535,3.739000082015991,20072000.0
|
|
2012-04-11,3.747999906539917,3.821000099182129,3.690000057220459,3.7049999237060547,15944000.0
|
|
2012-04-12,3.815000057220459,3.8450000286102295,3.75,3.763000011444092,12525000.0
|
|
2012-04-13,3.7279999256134033,3.7929999828338623,3.7209999561309814,3.7920000553131104,8941000.0
|
|
2012-04-16,3.7049999237060547,3.756999969482422,3.700000047683716,3.739000082015991,17633000.0
|
|
2012-04-17,3.7739999294281006,3.7950000762939453,3.7219998836517334,3.736999988555908,11296000.0
|
|
2012-04-18,3.747999906539917,3.7809998989105225,3.7109999656677246,3.755000114440918,8837000.0
|
|
2012-04-19,3.571000099182129,3.7190001010894775,3.561000108718872,3.697999954223633,28969000.0
|
|
2012-04-20,3.427999973297119,3.575000047683716,3.3610000610351562,3.575000047683716,80400000.0
|
|
2012-04-23,3.322999954223633,3.382999897003174,3.313999891281128,3.377000093460083,43912000.0
|
|
2012-04-24,3.2679998874664307,3.3259999752044678,3.23799991607666,3.319000005722046,37246000.0
|
|
2012-04-25,3.497999906539917,3.5269999504089355,3.4159998893737793,3.453000068664551,40196000.0
|
|
2012-04-26,3.50600004196167,3.5250000953674316,3.440999984741211,3.4690001010894775,16242000.0
|
|
2012-04-27,3.4600000381469727,3.5309998989105225,3.450000047683716,3.509000062942505,17007000.0
|
|
2012-04-30,3.447999954223633,3.4619998931884766,3.4089999198913574,3.441999912261963,13464000.0
|
|
2012-05-01,3.446000099182129,3.494999885559082,3.4170000553131104,3.453000068664551,11762000.0
|
|
2012-05-02,3.4779999256134033,3.4860000610351562,3.385999917984009,3.4130001068115234,8848000.0
|
|
2012-05-03,3.3359999656677246,3.4730000495910645,3.3289999961853027,3.4709999561309814,18368000.0
|
|
2012-05-04,3.1630001068115234,3.3359999656677246,3.1570000648498535,3.2929999828338623,38604000.0
|
|
2012-05-07,3.130000114440918,3.1989998817443848,3.121000051498413,3.1559998989105225,19848000.0
|
|
2012-05-08,3.1549999713897705,3.1670000553131104,3.0899999141693115,3.1089999675750732,28533000.0
|
|
2012-05-09,3.1070001125335693,3.124000072479248,3.072000026702881,3.117000102996826,24596000.0
|
|
2012-05-10,3.0880000591278076,3.134999990463257,3.062999963760376,3.119999885559082,22290000.0
|
|
2012-05-11,3.0940001010894775,3.115000009536743,3.061000108718872,3.069000005722046,29039000.0
|
|
2012-05-14,3.11299991607666,3.1449999809265137,3.046999931335449,3.068000078201294,18594000.0
|
|
2012-05-15,3.1050000190734863,3.1659998893737793,3.0910000801086426,3.11899995803833,21493000.0
|
|
2012-05-16,3.0769999027252197,3.1659998893737793,3.071000099182129,3.1059999465942383,19452000.0
|
|
2012-05-17,3.006999969482422,3.0940001010894775,3.005000114440918,3.069999933242798,18872000.0
|
|
2012-05-18,3.002000093460083,3.0250000953674316,2.9709999561309814,3.0230000019073486,22855000.0
|
|
2012-05-21,3.0910000801086426,3.0910000801086426,2.9700000286102295,3.0,28360000.0
|
|
2012-05-22,3.127000093460083,3.1419999599456787,3.0829999446868896,3.0940001010894775,28475000.0
|
|
2012-05-23,3.3519999980926514,3.3589999675750732,3.1500000953674316,3.1689999103546143,47735000.0
|
|
2012-05-24,3.250999927520752,3.3519999980926514,3.243000030517578,3.3459999561309814,27487000.0
|
|
2012-05-25,3.315000057220459,3.3399999141693115,3.256999969482422,3.259999990463257,15457000.0
|
|
2012-05-29,3.444999933242798,3.4509999752044678,3.321000099182129,3.3550000190734863,19163000.0
|
|
2012-05-30,3.305999994277954,3.4049999713897705,3.2869999408721924,3.3949999809265137,26237000.0
|
|
2012-05-31,3.309999942779541,3.3380000591278076,3.246999979019165,3.328000068664551,19157000.0
|
|
2012-06-01,3.0980000495910645,3.2669999599456787,3.0859999656677246,3.243000030517578,38892000.0
|
|
2012-06-04,3.052999973297119,3.1649999618530273,3.0179998874664307,3.121999979019165,39732000.0
|
|
2012-06-05,3.1410000324249268,3.1489999294281006,3.0390000343322754,3.058000087738037,36053000.0
|
|
2012-06-06,3.296999931335449,3.2990000247955322,3.1579999923706055,3.180000066757202,25299000.0
|
|
2012-06-07,3.2950000762939453,3.3480000495910645,3.2860000133514404,3.3429999351501465,23101000.0
|
|
2012-06-08,3.384000062942505,3.4040000438690186,3.25,3.2829999923706055,25119000.0
|
|
2012-06-11,3.3239998817443848,3.4260001182556152,3.313999891281128,3.4089999198913574,15443000.0
|
|
2012-06-12,3.3919999599456787,3.4170000553131104,3.3310000896453857,3.3310000896453857,18471000.0
|
|
2012-06-13,3.4040000438690186,3.4489998817443848,3.365000009536743,3.3910000324249268,20580000.0
|
|
2012-06-14,3.3310000896453857,3.380000114440918,3.265000104904175,3.378999948501587,23709000.0
|
|
2012-06-15,3.4070000648498535,3.434000015258789,3.3340001106262207,3.3359999656677246,18289000.0
|
|
2012-06-18,3.4760000705718994,3.507999897003174,3.38100004196167,3.3949999809265137,17163000.0
|
|
2012-06-19,3.4700000286102295,3.5,3.440000057220459,3.492000102996826,19152000.0
|
|
2012-06-20,3.5269999504089355,3.553999900817871,3.4790000915527344,3.4800000190734863,29267000.0
|
|
2012-06-21,3.447999954223633,3.5390000343322754,3.438999891281128,3.5250000953674316,23173000.0
|
|
2012-06-22,3.4800000190734863,3.505000114440918,3.437999963760376,3.446000099182129,55520000.0
|
|
2012-06-25,3.4210000038146973,3.4639999866485596,3.4040000438690186,3.437999963760376,23592000.0
|
|
2012-06-26,3.438999891281128,3.4619998931884766,3.3959999084472656,3.430000066757202,18656000.0
|
|
2012-06-27,3.490000009536743,3.50600004196167,3.433000087738037,3.441999912261963,11415000.0
|
|
2012-06-28,3.430999994277954,3.4739999771118164,3.3929998874664307,3.4509999752044678,16941000.0
|
|
2012-06-29,3.5899999141693115,3.5940001010894775,3.502000093460083,3.502000093460083,18990000.0
|
|
2012-07-02,3.5490000247955322,3.61899995803833,3.5269999504089355,3.5769999027252197,21855000.0
|
|
2012-07-03,3.5739998817443848,3.5799999237060547,3.5439999103546143,3.555999994277954,9803000.0
|
|
2012-07-05,3.558000087738037,3.5959999561309814,3.546999931335449,3.5739998817443848,8576000.0
|
|
2012-07-06,3.447999954223633,3.552000045776367,3.4070000648498535,3.549999952316284,14716000.0
|
|
2012-07-09,3.3289999961853027,3.4600000381469727,3.312000036239624,3.450000047683716,21974000.0
|
|
2012-07-10,3.3429999351501465,3.4070000648498535,3.325000047683716,3.359999895095825,21338000.0
|
|
2012-07-11,3.309999942779541,3.3550000190734863,3.2929999828338623,3.3410000801086426,18940000.0
|
|
2012-07-12,3.257999897003174,3.2990000247955322,3.2139999866485596,3.2920000553131104,21140000.0
|
|
2012-07-13,3.315000057220459,3.325000047683716,3.247999906539917,3.255000114440918,16791000.0
|
|
2012-07-16,3.2739999294281006,3.309000015258789,3.23799991607666,3.296999931335449,13761000.0
|
|
2012-07-17,3.303999900817871,3.322000026702881,3.256999969482422,3.309999942779541,18038000.0
|
|
2012-07-18,3.378999948501587,3.4049999713897705,3.2909998893737793,3.2990000247955322,21230000.0
|
|
2012-07-19,3.6040000915527344,3.640000104904175,3.441999912261963,3.453000068664551,34675000.0
|
|
2012-07-20,3.5280001163482666,3.5999999046325684,3.5250000953674316,3.5950000286102295,14961000.0
|
|
2012-07-23,3.4489998817443848,3.4800000190734863,3.372999906539917,3.4639999866485596,15101000.0
|
|
2012-07-24,3.4179999828338623,3.509000062942505,3.377000093460083,3.4679999351501465,9758000.0
|
|
2012-07-25,3.4210000038146973,3.4749999046325684,3.381999969482422,3.4130001068115234,20470000.0
|
|
2012-07-26,3.5439999103546143,3.572999954223633,3.5,3.500999927520752,13101000.0
|
|
2012-07-27,3.61299991607666,3.6470000743865967,3.555000066757202,3.5789999961853027,11498000.0
|
|
2012-07-30,3.5969998836517334,3.6700000762939453,3.572000026702881,3.631999969482422,12044000.0
|
|
2012-07-31,3.690000057220459,3.7639999389648438,3.621999979019165,3.624000072479248,23597000.0
|
|
2012-08-01,3.6689999103546143,3.7119998931884766,3.6410000324249268,3.7109999656677246,15423000.0
|
|
2012-08-02,3.6540000438690186,3.7139999866485596,3.609999895095825,3.634999990463257,13151000.0
|
|
2012-08-03,3.7109999656677246,3.746000051498413,3.6670000553131104,3.7149999141693115,14333000.0
|
|
2012-08-06,3.7070000171661377,3.74399995803833,3.700000047683716,3.7190001010894775,11303000.0
|
|
2012-08-07,3.740000009536743,3.763000011444092,3.7060000896453857,3.7279999256134033,15424000.0
|
|
2012-08-08,3.747999906539917,3.7699999809265137,3.7249999046325684,3.746000051498413,17173000.0
|
|
2012-08-09,3.7320001125335693,3.756999969482422,3.7009999752044678,3.7039999961853027,9996000.0
|
|
2012-08-10,3.7149999141693115,3.743000030517578,3.677000045776367,3.7230000495910645,14662000.0
|
|
2012-08-13,3.627000093460083,3.7149999141693115,3.6089999675750732,3.7149999141693115,21116000.0
|
|
2012-08-14,3.615000009536743,3.677000045776367,3.5980000495910645,3.6730000972747803,24324000.0
|
|
2012-08-15,3.6579999923706055,3.6630001068115234,3.5999999046325684,3.6050000190734863,15984000.0
|
|
2012-08-16,3.690999984741211,3.7139999866485596,3.6700000762939453,3.6700000762939453,25881000.0
|
|
2012-08-17,3.684000015258789,3.7880001068115234,3.640000104904175,3.7750000953674316,29985000.0
|
|
2012-08-20,3.5959999561309814,3.694999933242798,3.5409998893737793,3.694999933242798,25468000.0
|
|
2012-08-21,3.638000011444092,3.6559998989105225,3.569999933242798,3.5999999046325684,19231000.0
|
|
2012-08-22,3.6489999294281006,3.6679999828338623,3.6040000915527344,3.625,13251000.0
|
|
2012-08-23,3.6019999980926514,3.630000114440918,3.572000026702881,3.624000072479248,12060000.0
|
|
2012-08-24,3.6050000190734863,3.634000062942505,3.5840001106262207,3.6019999980926514,13030000.0
|
|
2012-08-27,3.5769999027252197,3.61299991607666,3.563999891281128,3.6070001125335693,13306000.0
|
|
2012-08-28,3.627000093460083,3.6419999599456787,3.568000078201294,3.5829999446868896,15320000.0
|
|
2012-08-29,3.6600000858306885,3.686000108718872,3.621999979019165,3.6389999389648438,11952000.0
|
|
2012-08-30,3.6019999980926514,3.6500000953674316,3.5850000381469727,3.6500000953674316,13671000.0
|
|
2012-08-31,3.6570000648498535,3.680000066757202,3.5910000801086426,3.628999948501587,13266000.0
|
|
2012-09-04,3.5889999866485596,3.6589999198913574,3.5329999923706055,3.63700008392334,21527000.0
|
|
2012-09-05,3.5179998874664307,3.562000036239624,3.505000114440918,3.561000108718872,16184000.0
|
|
2012-09-06,3.6610000133514404,3.680999994277954,3.5190000534057617,3.563999891281128,22883000.0
|
|
2012-09-07,3.619999885559082,3.683000087738037,3.609999895095825,3.6710000038146973,15846000.0
|
|
2012-09-10,3.5,3.61899995803833,3.494999885559082,3.5959999561309814,16238000.0
|
|
2012-09-11,3.496000051498413,3.556999921798706,3.4830000400543213,3.503999948501587,12420000.0
|
|
2012-09-12,3.5230000019073486,3.549999952316284,3.500999927520752,3.5220000743865967,13803000.0
|
|
2012-09-13,3.506999969482422,3.5399999618530273,3.444999933242798,3.5280001163482666,21875000.0
|
|
2012-09-14,3.50600004196167,3.549999952316284,3.4700000286102295,3.509000062942505,34024000.0
|
|
2012-09-17,3.5280001163482666,3.5390000343322754,3.48799991607666,3.5190000534057617,15298000.0
|
|
2012-09-18,3.5160000324249268,3.5169999599456787,3.4649999141693115,3.507999897003174,10544000.0
|
|
2012-09-19,3.505000114440918,3.5420000553131104,3.4749999046325684,3.513000011444092,20797000.0
|
|
2012-09-20,3.375,3.490999937057495,3.322000026702881,3.4579999446868896,40250000.0
|
|
2012-09-21,3.5510001182556152,3.611999988555908,3.433000087738037,3.433000087738037,68640000.0
|
|
2012-09-24,3.4600000381469727,3.5139999389648438,3.4230000972747803,3.5,44190000.0
|
|
2012-09-25,3.3010001182556152,3.499000072479248,3.2929999828338623,3.4560000896453857,34009000.0
|
|
2012-09-26,3.3459999561309814,3.3540000915527344,3.239000082015991,3.2739999294281006,41268000.0
|
|
2012-09-27,3.490000009536743,3.499000072479248,3.296999931335449,3.318000078201294,41134000.0
|
|
2012-09-28,3.486999988555908,3.502000093460083,3.4100000858306885,3.444999933242798,25908000.0
|
|
2012-10-01,3.4690001010894775,3.553999900817871,3.4549999237060547,3.5139999389648438,20091000.0
|
|
2012-10-02,3.441999912261963,3.490000009536743,3.4100000858306885,3.490000009536743,17096000.0
|
|
2012-10-03,3.4570000171661377,3.505000114440918,3.443000078201294,3.453000068664551,27255000.0
|
|
2012-10-04,3.441999912261963,3.4570000171661377,3.4000000953674316,3.4570000171661377,11425000.0
|
|
2012-10-05,3.444000005722046,3.5280001163482666,3.4170000553131104,3.4719998836517334,15117000.0
|
|
2012-10-08,3.388000011444092,3.4230000972747803,3.371000051498413,3.4000000953674316,10039000.0
|
|
2012-10-09,3.3589999675750732,3.374000072479248,3.303999900817871,3.3499999046325684,20770000.0
|
|
2012-10-10,3.259000062942505,3.371000051498413,3.255000114440918,3.368000030517578,14476000.0
|
|
2012-10-11,3.2929999828338623,3.3480000495910645,3.25600004196167,3.3010001182556152,13768000.0
|
|
2012-10-12,3.2980000972747803,3.3010001182556152,3.253999948501587,3.2730000019073486,26733000.0
|
|
2012-10-15,3.319000005722046,3.3359999656677246,3.2799999713897705,3.309999942779541,17144000.0
|
|
2012-10-16,3.434999942779541,3.4590001106262207,3.322999954223633,3.3299999237060547,18602000.0
|
|
2012-10-17,3.4110000133514404,3.4600000381469727,3.388000011444092,3.4089999198913574,13410000.0
|
|
2012-10-18,3.4049999713897705,3.440000057220459,3.38100004196167,3.4070000648498535,12752000.0
|
|
2012-10-19,3.319000005722046,3.4179999828338623,3.2899999618530273,3.4119999408721924,19088000.0
|
|
2012-10-22,3.3399999141693115,3.36899995803833,3.299999952316284,3.3480000495910645,12707000.0
|
|
2012-10-23,3.3239998817443848,3.3350000381469727,3.2820000648498535,3.2960000038146973,10953000.0
|
|
2012-10-24,3.2730000019073486,3.3589999675750732,3.259000062942505,3.3529999256134033,13522000.0
|
|
2012-10-25,3.369999885559082,3.374000072479248,3.303999900817871,3.306999921798706,15396000.0
|
|
2012-10-26,3.382999897003174,3.3989999294281006,3.3399999141693115,3.369999885559082,12623000.0
|
|
2012-10-31,3.302999973297119,3.369999885559082,3.2809998989105225,3.361999988555908,22851000.0
|
|
2012-11-01,3.450000047683716,3.4560000896453857,3.305000066757202,3.3289999961853027,18725000.0
|
|
2012-11-02,3.3970000743865967,3.484999895095825,3.3940000534057617,3.4709999561309814,19223000.0
|
|
2012-11-05,3.431999921798706,3.441999912261963,3.2990000247955322,3.299999952316284,13881000.0
|
|
2012-11-06,3.5280001163482666,3.5280001163482666,3.4210000038146973,3.431999921798706,20045000.0
|
|
2012-11-07,3.3959999084472656,3.510999917984009,3.3889999389648438,3.4779999256134033,20751000.0
|
|
2012-11-08,3.384000062942505,3.499000072479248,3.382999897003174,3.499000072479248,13265000.0
|
|
2012-11-09,3.3480000495910645,3.4000000953674316,3.3420000076293945,3.4000000953674316,14186000.0
|
|
2012-11-12,3.3610000610351562,3.384999990463257,3.322000026702881,3.3580000400543213,7607000.0
|
|
2012-11-13,3.328000068664551,3.381999969482422,3.318000078201294,3.3259999752044678,11113000.0
|
|
2012-11-14,3.302999973297119,3.3889999389648438,3.2869999408721924,3.368000030517578,12054000.0
|
|
2012-11-15,3.2249999046325684,3.322000026702881,3.2090001106262207,3.313999891281128,13745000.0
|
|
2012-11-16,3.194000005722046,3.23799991607666,3.1679999828338623,3.2209999561309814,23888000.0
|
|
2012-11-19,3.2750000953674316,3.2829999923706055,3.2009999752044678,3.2279999256134033,16664000.0
|
|
2012-11-20,3.2809998989105225,3.3480000495910645,3.25,3.3320000171661377,11905000.0
|
|
2012-11-21,3.2820000648498535,3.2960000038146973,3.252000093460083,3.2780001163482666,7802000.0
|
|
2012-11-23,3.3550000190734863,3.374000072479248,3.2850000858306885,3.299999952316284,8177000.0
|
|
2012-11-26,3.4040000438690186,3.4240000247955322,3.3410000801086426,3.375,16562000.0
|
|
2012-11-27,3.4119999408721924,3.453000068664551,3.359999895095825,3.385999917984009,20547000.0
|
|
2012-11-28,3.4560000896453857,3.4649999141693115,3.3610000610351562,3.361999988555908,20702000.0
|
|
2012-11-29,3.509999990463257,3.5429999828338623,3.4719998836517334,3.48799991607666,19060000.0
|
|
2012-11-30,3.509999990463257,3.5429999828338623,3.390000104904175,3.4590001106262207,41634000.0
|
|
2012-12-03,3.4809999465942383,3.558000087738037,3.4630000591278076,3.5390000343322754,17504000.0
|
|
2012-12-04,3.492000102996826,3.5160000324249268,3.4690001010894775,3.4790000915527344,16899000.0
|
|
2012-12-05,3.453000068664551,3.5160000324249268,3.450000047683716,3.503000020980835,15875000.0
|
|
2012-12-06,3.51200008392334,3.515000104904175,3.446000099182129,3.4539999961853027,11963000.0
|
|
2012-12-07,3.424999952316284,3.4560000896453857,3.3949999809265137,3.4230000972747803,85050000.0
|
|
2012-12-10,3.444999933242798,3.4519999027252197,3.4100000858306885,3.437999963760376,26845000.0
|
|
2012-12-11,3.4560000896453857,3.48799991607666,3.433000087738037,3.4660000801086426,43625000.0
|
|
2012-12-12,3.4570000171661377,3.48799991607666,3.444999933242798,3.4790000915527344,49274000.0
|
|
2012-12-13,3.369999885559082,3.500999927520752,3.3589999675750732,3.5,66194000.0
|
|
2012-12-14,3.114000082015991,3.3269999027252197,3.049999952316284,3.315999984741211,98714000.0
|
|
2012-12-17,3.1989998817443848,3.200000047683716,3.1019999980926514,3.1389999389648438,70583000.0
|
|
2012-12-18,3.2269999980926514,3.25,3.1689999103546143,3.2230000495910645,41414000.0
|
|
2012-12-19,3.1989998817443848,3.25,3.194000005722046,3.2290000915527344,25023000.0
|
|
2012-12-20,3.190000057220459,3.2239999771118164,3.1419999599456787,3.2049999237060547,23788000.0
|
|
2012-12-21,3.135999917984009,3.1570000648498535,3.1010000705718994,3.114000082015991,35064000.0
|
|
2012-12-24,3.115000009536743,3.132999897003174,3.0980000495910645,3.128999948501587,7995000.0
|
|
2012-12-26,3.0880000591278076,3.1570000648498535,3.0769999027252197,3.121999979019165,16339000.0
|
|
2012-12-27,3.13700008392334,3.1489999294281006,3.069000005722046,3.1080000400543213,27545000.0
|
|
2012-12-28,3.115000009536743,3.1470000743865967,3.0959999561309814,3.1059999465942383,19617000.0
|
|
2012-12-31,3.1649999618530273,3.177999973297119,3.0969998836517334,3.132999897003174,26644000.0
|
|
2013-01-02,3.253999948501587,3.305999994277954,3.2239999771118164,3.243000030517578,36716000.0
|
|
2013-01-03,3.2709999084472656,3.2980000972747803,3.2339999675750732,3.2339999675750732,23295000.0
|
|
2013-01-04,3.25,3.2769999504089355,3.2190001010894775,3.2699999809265137,27113000.0
|
|
2013-01-07,3.2320001125335693,3.249000072479248,3.2100000381469727,3.236999988555908,16822000.0
|
|
2013-01-08,3.2100000381469727,3.2699999809265137,3.2090001106262207,3.244999885559082,20969000.0
|
|
2013-01-09,3.2809998989105225,3.2960000038146973,3.2360000610351562,3.25,29456000.0
|
|
2013-01-10,3.3519999980926514,3.3589999675750732,3.302000045776367,3.3459999561309814,44591000.0
|
|
2013-01-11,3.434000015258789,3.437000036239624,3.3489999771118164,3.3540000915527344,47871000.0
|
|
2013-01-14,3.4570000171661377,3.4619998931884766,3.364000082015991,3.384000062942505,49258000.0
|
|
2013-01-15,3.38700008392334,3.444000005722046,3.381999969482422,3.430000066757202,33736000.0
|
|
2013-01-16,3.4560000896453857,3.4609999656677246,3.377000093460083,3.38100004196167,27669000.0
|
|
2013-01-17,3.4809999465942383,3.496999979019165,3.4590001106262207,3.4779999256134033,21065000.0
|
|
2013-01-18,3.444000005722046,3.4749999046325684,3.430999994277954,3.4539999961853027,18830000.0
|
|
2013-01-22,3.444000005722046,3.4609999656677246,3.433000087738037,3.444999933242798,13809000.0
|
|
2013-01-23,3.441999912261963,3.5,3.4170000553131104,3.484999895095825,22791000.0
|
|
2013-01-24,3.3929998874664307,3.430999994277954,3.3589999675750732,3.371000051498413,44567000.0
|
|
2013-01-25,3.4159998893737793,3.428999900817871,3.381999969482422,3.382999897003174,35089000.0
|
|
2013-01-28,3.447999954223633,3.453000068664551,3.4110000133514404,3.440000057220459,38462000.0
|
|
2013-01-29,3.4570000171661377,3.4709999561309814,3.4179999828338623,3.430000066757202,23732000.0
|
|
2013-01-30,3.505000114440918,3.5329999923706055,3.4489998817443848,3.4489998817443848,25185000.0
|
|
2013-01-31,3.5769999027252197,3.6089999675750732,3.5250000953674316,3.552000045776367,67764000.0
|
|
2013-02-01,3.625999927520752,3.630000114440918,3.5820000171661377,3.5920000076293945,27973000.0
|
|
2013-02-04,3.5179998874664307,3.621000051498413,3.5139999389648438,3.575000047683716,43401000.0
|
|
2013-02-05,3.5409998893737793,3.556999921798706,3.50600004196167,3.507999897003174,29392000.0
|
|
2013-02-06,3.563999891281128,3.5789999961853027,3.509000062942505,3.5230000019073486,20811000.0
|
|
2013-02-07,3.496000051498413,3.563999891281128,3.4539999961853027,3.563999891281128,42435000.0
|
|
2013-02-08,3.5320000648498535,3.552999973297119,3.505000114440918,3.5280001163482666,32966000.0
|
|
2013-02-11,3.5399999618530273,3.569000005722046,3.5,3.5380001068115234,29999000.0
|
|
2013-02-12,3.5139999389648438,3.5350000858306885,3.4779999256134033,3.5199999809265137,31224000.0
|
|
2013-02-13,3.5169999599456787,3.5490000247955322,3.489000082015991,3.5360000133514404,26590000.0
|
|
2013-02-14,3.563999891281128,3.566999912261963,3.499000072479248,3.509000062942505,32372000.0
|
|
2013-02-15,3.5139999389648438,3.578000068664551,3.497999906539917,3.558000087738037,25317000.0
|
|
2013-02-19,3.553999900817871,3.555000066757202,3.4800000190734863,3.5,24396000.0
|
|
2013-02-20,3.4670000076293945,3.572999954223633,3.4670000076293945,3.5480000972747803,33262000.0
|
|
2013-02-21,3.367000102996826,3.4679999351501465,3.2960000038146973,3.447000026702881,61853000.0
|
|
2013-02-22,3.4089999198913574,3.447000026702881,3.371000051498413,3.3970000743865967,18964000.0
|
|
2013-02-25,3.2950000762939453,3.421999931335449,3.2939999103546143,3.4130001068115234,30632000.0
|
|
2013-02-26,3.312999963760376,3.3399999141693115,3.2660000324249268,3.312999963760376,34556000.0
|
|
2013-02-27,3.36899995803833,3.437000036239624,3.36299991607666,3.380000114440918,35971000.0
|
|
2013-02-28,3.421999931335449,3.430999994277954,3.3329999446868896,3.36899995803833,34786000.0
|
|
2013-03-01,3.369999885559082,3.4089999198913574,3.3259999752044678,3.3919999599456787,31500000.0
|
|
2013-03-04,3.3540000915527344,3.369999885559082,3.3010001182556152,3.3559999465942383,17005000.0
|
|
2013-03-05,3.433000087738037,3.436000108718872,3.368000030517578,3.369999885559082,30510000.0
|
|
2013-03-06,3.4709999561309814,3.4769999980926514,3.4210000038146973,3.430999994277954,24610000.0
|
|
2013-03-07,3.496999979019165,3.513000011444092,3.440000057220459,3.4690001010894775,30738000.0
|
|
2013-03-08,3.5269999504089355,3.5409998893737793,3.497999906539917,3.505000114440918,19688000.0
|
|
2013-03-11,3.5260000228881836,3.565999984741211,3.496999979019165,3.507999897003174,28173000.0
|
|
2013-03-12,3.5450000762939453,3.553999900817871,3.5,3.5220000743865967,22477000.0
|
|
2013-03-13,3.5989999771118164,3.6110000610351562,3.5260000228881836,3.549999952316284,27495000.0
|
|
2013-03-14,3.6659998893737793,3.697999954223633,3.6029999256134033,3.6050000190734863,43449000.0
|
|
2013-03-15,3.5999999046325684,3.677999973297119,3.5810000896453857,3.6700000762939453,34447000.0
|
|
2013-03-18,3.5260000228881836,3.5899999141693115,3.505000114440918,3.558000087738037,28689000.0
|
|
2013-03-19,3.5299999713897705,3.5820000171661377,3.503999948501587,3.5390000343322754,33400000.0
|
|
2013-03-20,3.5929999351501465,3.6080000400543213,3.5350000858306885,3.568000078201294,29636000.0
|
|
2013-03-21,3.555999994277954,3.5759999752044678,3.513000011444092,3.5409998893737793,27816000.0
|
|
2013-03-22,3.5799999237060547,3.6040000915527344,3.5380001068115234,3.5769999027252197,17306000.0
|
|
2013-03-25,3.552000045776367,3.5889999866485596,3.5250000953674316,3.5869998931884766,12888000.0
|
|
2013-03-26,3.5789999961853027,3.5980000495910645,3.555999994277954,3.566999912261963,9556000.0
|
|
2013-03-27,3.563999891281128,3.572999954223633,3.5250000953674316,3.546999931335449,14861000.0
|
|
2013-03-28,3.5920000076293945,3.5929999351501465,3.5480000972747803,3.5799999237060547,14740000.0
|
|
2013-04-01,3.5339999198913574,3.5999999046325684,3.5190000534057617,3.5820000171661377,18501000.0
|
|
2013-04-02,3.48799991607666,3.561000108718872,3.4769999980926514,3.556999921798706,23020000.0
|
|
2013-04-03,3.430999994277954,3.507999897003174,3.4100000858306885,3.48799991607666,18297000.0
|
|
2013-04-04,3.4600000381469727,3.4679999351501465,3.3959999084472656,3.4240000247955322,15348000.0
|
|
2013-04-05,3.433000087738037,3.441999912261963,3.3329999446868896,3.4010000228881836,14449000.0
|
|
2013-04-08,3.4660000801086426,3.4670000076293945,3.3970000743865967,3.424999952316284,12357000.0
|
|
2013-04-09,3.4779999256134033,3.513000011444092,3.421999931335449,3.4709999561309814,16008000.0
|
|
2013-04-10,3.5380001068115234,3.549999952316284,3.4790000915527344,3.4809999465942383,14817000.0
|
|
2013-04-11,3.562999963760376,3.5920000076293945,3.500999927520752,3.5239999294281006,18282000.0
|
|
2013-04-12,3.490999937057495,3.552999973297119,3.4560000896453857,3.549999952316284,16125000.0
|
|
2013-04-15,3.378000020980835,3.4730000495910645,3.371999979019165,3.4679999351501465,24634000.0
|
|
2013-04-16,3.4579999446868896,3.4600000381469727,3.385999917984009,3.4079999923706055,22491000.0
|
|
2013-04-17,3.240000009536743,3.377000093460083,3.2279999256134033,3.375,64010000.0
|
|
2013-04-18,3.13700008392334,3.328000068664551,3.125,3.309999942779541,41056000.0
|
|
2013-04-19,3.125999927520752,3.187999963760376,3.0829999446868896,3.125,37180000.0
|
|
2013-04-22,3.1579999923706055,3.184000015258789,3.056999921798706,3.135999917984009,36395000.0
|
|
2013-04-23,3.236999988555908,3.242000102996826,3.171999931335449,3.186000108718872,25542000.0
|
|
2013-04-24,3.26200008392334,3.2839999198913574,3.2039999961853027,3.236999988555908,32062000.0
|
|
2013-04-25,3.263000011444092,3.319000005722046,3.253000020980835,3.2809998989105225,25126000.0
|
|
2013-04-26,3.2109999656677246,3.259000062942505,3.196000099182129,3.259000062942505,30945000.0
|
|
2013-04-29,3.253000020980835,3.2790000438690186,3.2200000286102295,3.234999895095825,20430000.0
|
|
2013-04-30,3.196000099182129,3.246999979019165,3.1549999713897705,3.246999979019165,52511000.0
|
|
2013-05-01,3.131999969482422,3.2070000171661377,3.125,3.2060000896453857,37068000.0
|
|
2013-05-02,3.2090001106262207,3.2230000495910645,3.13100004196167,3.1549999713897705,32536000.0
|
|
2013-05-03,3.187999963760376,3.239000082015991,3.184999942779541,3.2160000801086426,46901000.0
|
|
2013-05-06,3.2799999713897705,3.2899999618530273,3.196000099182129,3.2049999237060547,32848000.0
|
|
2013-05-07,3.253999948501587,3.2950000762939453,3.246999979019165,3.2920000553131104,16093000.0
|
|
2013-05-08,3.3499999046325684,3.3519999980926514,3.257999897003174,3.263000011444092,25437000.0
|
|
2013-05-09,3.38700008392334,3.4079999923706055,3.3399999141693115,3.3480000495910645,29769000.0
|
|
2013-05-10,3.4059998989105225,3.4140000343322754,3.382999897003174,3.3959999084472656,15644000.0
|
|
2013-05-13,3.361999988555908,3.4130001068115234,3.3589999675750732,3.382999897003174,14952000.0
|
|
2013-05-14,3.369999885559082,3.381999969482422,3.3329999446868896,3.3580000400543213,15938000.0
|
|
2013-05-15,3.4179999828338623,3.4189999103546143,3.3540000915527344,3.365999937057495,16947000.0
|
|
2013-05-16,3.4210000038146973,3.4519999027252197,3.390000104904175,3.4170000553131104,24749000.0
|
|
2013-05-17,3.443000078201294,3.4779999256134033,3.436000108718872,3.4489998817443848,27443000.0
|
|
2013-05-20,3.444000005722046,3.4549999237060547,3.4240000247955322,3.4240000247955322,13881000.0
|
|
2013-05-21,3.509000062942505,3.513000011444092,3.444000005722046,3.4609999656677246,20743000.0
|
|
2013-05-22,3.4560000896453857,3.5239999294281006,3.4230000972747803,3.497999906539917,33873000.0
|
|
2013-05-23,3.3970000743865967,3.434999942779541,3.384000062942505,3.4240000247955322,28513000.0
|
|
2013-05-24,3.4100000858306885,3.4100000858306885,3.368000030517578,3.385999917984009,15118000.0
|
|
2013-05-28,3.444000005722046,3.4609999656677246,3.4010000228881836,3.453000068664551,20919000.0
|
|
2013-05-29,3.443000078201294,3.4700000286102295,3.4149999618530273,3.437000036239624,22858000.0
|
|
2013-05-30,3.7820000648498535,3.822999954223633,3.609999895095825,3.619999885559082,82607000.0
|
|
2013-05-31,3.7730000019073486,3.8269999027252197,3.7109999656677246,3.7330000400543213,33432000.0
|
|
2013-06-03,3.7300000190734863,3.7730000019073486,3.6589999198913574,3.7679998874664307,27210000.0
|
|
2013-06-04,3.7799999713897705,3.819000005722046,3.739000082015991,3.740000009536743,33120000.0
|
|
2013-06-05,3.700000047683716,3.7769999504089355,3.681999921798706,3.7739999294281006,15019000.0
|
|
2013-06-06,3.674999952316284,3.7219998836517334,3.6440000534057617,3.7190001010894775,29731000.0
|
|
2013-06-07,3.7290000915527344,3.7330000400543213,3.615000009536743,3.6760001182556152,30733000.0
|
|
2013-06-10,3.683000087738037,3.750999927520752,3.678999900817871,3.75,26360000.0
|
|
2013-06-11,3.628999948501587,3.6760001182556152,3.625999927520752,3.6429998874664307,21699000.0
|
|
2013-06-12,3.5980000495910645,3.6679999828338623,3.572000026702881,3.6659998893737793,21307000.0
|
|
2013-06-13,3.7109999656677246,3.7160000801086426,3.562000036239624,3.5739998817443848,29106000.0
|
|
2013-06-14,3.759000062942505,3.7799999713897705,3.7049999237060547,3.7139999866485596,21762000.0
|
|
2013-06-17,3.809000015258789,3.8340001106262207,3.7730000019073486,3.7799999713897705,24727000.0
|
|
2013-06-18,3.875,3.880000114440918,3.7980000972747803,3.803999900817871,27383000.0
|
|
2013-06-19,3.806999921798706,3.88700008392334,3.806999921798706,3.86899995803833,24035000.0
|
|
2013-06-20,3.7060000896453857,3.7939999103546143,3.691999912261963,3.7709999084472656,31638000.0
|
|
2013-06-21,3.73799991607666,3.747999906539917,3.6619999408721924,3.7039999961853027,80030000.0
|
|
2013-06-24,3.6689999103546143,3.6989998817443848,3.609999895095825,3.697999954223633,36858000.0
|
|
2013-06-25,3.7100000381469727,3.759000062942505,3.680999994277954,3.7130000591278076,26019000.0
|
|
2013-06-26,3.7249999046325684,3.7720000743865967,3.6989998817443848,3.739000082015991,20661000.0
|
|
2013-06-27,3.7320001125335693,3.7839999198913574,3.7290000915527344,3.747999906539917,26359000.0
|
|
2013-06-28,3.73799991607666,3.76200008392334,3.6760001182556152,3.700000047683716,22998000.0
|
|
2013-07-01,3.760999917984009,3.7869999408721924,3.7339999675750732,3.7850000858306885,27147000.0
|
|
2013-07-02,3.8480000495910645,3.8980000019073486,3.7820000648498535,3.7950000762939453,40377000.0
|
|
2013-07-03,3.8589999675750732,3.88700008392334,3.812999963760376,3.8389999866485596,15203000.0
|
|
2013-07-05,3.88100004196167,3.9179999828338623,3.815999984741211,3.861999988555908,14447000.0
|
|
2013-07-08,3.7269999980926514,3.9030001163482666,3.7190001010894775,3.8929998874664307,22643000.0
|
|
2013-07-09,3.757999897003174,3.796999931335449,3.73799991607666,3.7720000743865967,13855000.0
|
|
2013-07-10,3.8329999446868896,3.8350000381469727,3.74399995803833,3.757999897003174,17363000.0
|
|
2013-07-11,3.8589999675750732,3.859999895095825,3.747999906539917,3.753000020980835,16769000.0
|
|
2013-07-12,3.8949999809265137,3.8980000019073486,3.868000030517578,3.86899995803833,18342000.0
|
|
2013-07-15,3.8010001182556152,3.9079999923706055,3.7960000038146973,3.8980000019073486,21551000.0
|
|
2013-07-16,3.88700008392334,3.9140000343322754,3.815999984741211,3.815999984741211,31254000.0
|
|
2013-07-17,3.8919999599456787,3.9739999771118164,3.885999917984009,3.9010000228881836,23992000.0
|
|
2013-07-18,3.759999990463257,3.888000011444092,3.744999885559082,3.875,37050000.0
|
|
2013-07-19,3.7850000858306885,3.815000057220459,3.750999927520752,3.7750000953674316,17757000.0
|
|
2013-07-22,3.7790000438690186,3.822999954223633,3.753999948501587,3.822999954223633,9869000.0
|
|
2013-07-23,3.760999917984009,3.815999984741211,3.750999927520752,3.808000087738037,16501000.0
|
|
2013-07-24,3.688999891281128,3.7990000247955322,3.686000108718872,3.7269999980926514,20506000.0
|
|
2013-07-25,3.690000057220459,3.697999954223633,3.630000114440918,3.6500000953674316,25512000.0
|
|
2013-07-26,3.677999973297119,3.684999942779541,3.634999990463257,3.6530001163482666,12256000.0
|
|
2013-07-29,3.6589999198913574,3.690000057220459,3.638000011444092,3.6619999408721924,13094000.0
|
|
2013-07-30,3.684999942779541,3.700000047683716,3.634000062942505,3.674999952316284,11651000.0
|
|
2013-07-31,3.6679999828338623,3.7060000896453857,3.6559998989105225,3.7009999752044678,13124000.0
|
|
2013-08-01,3.740000009536743,3.752000093460083,3.683000087738037,3.703000068664551,19499000.0
|
|
2013-08-02,3.749000072479248,3.749000072479248,3.693000078201294,3.7290000915527344,15183000.0
|
|
2013-08-05,3.7019999027252197,3.740000009536743,3.696000099182129,3.7219998836517334,11773000.0
|
|
2013-08-06,3.686000108718872,3.694999933242798,3.6700000762939453,3.693000078201294,10730000.0
|
|
2013-08-07,3.7290000915527344,3.7309999465942383,3.6679999828338623,3.697000026702881,18035000.0
|
|
2013-08-08,3.7320001125335693,3.759999990463257,3.7279999256134033,3.759999990463257,19396000.0
|
|
2013-08-09,3.683000087738037,3.7239999771118164,3.6740000247955322,3.7179999351501465,13858000.0
|
|
2013-08-12,3.7699999809265137,3.7799999713897705,3.6740000247955322,3.684000015258789,9880000.0
|
|
2013-08-13,3.802000045776367,3.812000036239624,3.7320001125335693,3.7839999198913574,13754000.0
|
|
2013-08-14,3.7219998836517334,3.7939999103546143,3.7149999141693115,3.7899999618530273,15271000.0
|
|
2013-08-15,3.6019999980926514,3.694000005722046,3.575000047683716,3.614000082015991,25111000.0
|
|
2013-08-16,3.625,3.634999990463257,3.5889999866485596,3.5969998836517334,13543000.0
|
|
2013-08-19,3.625,3.6410000324249268,3.6080000400543213,3.631999969482422,23389000.0
|
|
2013-08-20,3.678999900817871,3.7100000381469727,3.628000020980835,3.634000062942505,17417000.0
|
|
2013-08-21,3.6589999198913574,3.6989998817443848,3.638000011444092,3.6640000343322754,14425000.0
|
|
2013-08-22,3.6610000133514404,3.7130000591278076,3.6080000400543213,3.621999979019165,9940000.0
|
|
2013-08-23,3.6740000247955322,3.7049999237060547,3.6480000019073486,3.678999900817871,18312000.0
|
|
2013-08-26,3.747999906539917,3.7720000743865967,3.684999942779541,3.694999933242798,13890000.0
|
|
2013-08-27,3.6549999713897705,3.7839999198913574,3.634999990463257,3.7839999198913574,29863000.0
|
|
2013-08-28,3.828000068664551,3.944999933242798,3.7899999618530273,3.8929998874664307,67806000.0
|
|
2013-08-29,3.8949999809265137,3.9000000953674316,3.812999963760376,3.8399999141693115,35955000.0
|
|
2013-08-30,3.8510000705718994,3.8989999294281006,3.8289999961853027,3.8959999084472656,25073000.0
|
|
2013-09-03,3.8350000381469727,3.9130001068115234,3.803999900817871,3.881999969482422,17351000.0
|
|
2013-09-04,3.8980000019073486,3.9130001068115234,3.815999984741211,3.8580000400543213,12588000.0
|
|
2013-09-05,3.878999948501587,3.9200000762939453,3.871999979019165,3.9149999618530273,14372000.0
|
|
2013-09-06,3.8559999465942383,3.9179999828338623,3.822999954223633,3.9179999828338623,17155000.0
|
|
2013-09-09,3.877000093460083,3.9000000953674316,3.86299991607666,3.88700008392334,16364000.0
|
|
2013-09-10,3.9660000801086426,3.9670000076293945,3.8949999809265137,3.9000000953674316,24344000.0
|
|
2013-09-11,3.924999952316284,3.947000026702881,3.868000030517578,3.9230000972747803,23927000.0
|
|
2013-09-12,3.9030001163482666,3.944999933242798,3.8610000610351562,3.933000087738037,20006000.0
|
|
2013-09-13,3.8989999294281006,3.927999973297119,3.869999885559082,3.9159998893737793,14480000.0
|
|
2013-09-16,3.927999973297119,3.9679999351501465,3.9040000438690186,3.937000036239624,21556000.0
|
|
2013-09-17,4.01200008392334,4.035999774932861,3.950000047683716,3.9749999046325684,37247000.0
|
|
2013-09-18,4.066999912261963,4.067999839782715,3.9839999675750732,4.021999835968018,23648000.0
|
|
2013-09-19,4.074999809265137,4.079999923706055,4.014999866485596,4.074999809265137,25017000.0
|
|
2013-09-20,4.1620001792907715,4.257999897003174,4.083000183105469,4.116000175476074,87192000.0
|
|
2013-09-23,4.186999797821045,4.269000053405762,4.14900016784668,4.257999897003174,29711000.0
|
|
2013-09-24,4.241000175476074,4.258999824523926,4.164000034332275,4.184999942779541,29753000.0
|
|
2013-09-25,4.2210001945495605,4.260000228881836,4.142000198364258,4.251999855041504,20584000.0
|
|
2013-09-26,4.2270002365112305,4.265999794006348,4.203999996185303,4.247000217437744,16874000.0
|
|
2013-09-27,4.269999980926514,4.2769999504089355,4.184000015258789,4.210999965667725,21998000.0
|
|
2013-09-30,4.308000087738037,4.328999996185303,4.197000026702881,4.210000038146973,35229000.0
|
|
2013-10-01,4.3420000076293945,4.36299991607666,4.297999858856201,4.314000129699707,27411000.0
|
|
2013-10-02,4.341000080108643,4.34499979019165,4.294000148773193,4.307000160217285,17366000.0
|
|
2013-10-03,4.329999923706055,4.359000205993652,4.2829999923706055,4.339000225067139,22817000.0
|
|
2013-10-04,4.349999904632568,4.373000144958496,4.328999996185303,4.3420000076293945,17246000.0
|
|
2013-10-07,4.300000190734863,4.349999904632568,4.288000106811523,4.349999904632568,14587000.0
|
|
2013-10-08,4.260000228881836,4.3470001220703125,4.236000061035156,4.310999870300293,21682000.0
|
|
2013-10-09,4.21999979019165,4.306000232696533,4.183000087738037,4.296999931335449,27594000.0
|
|
2013-10-10,4.35099983215332,4.367000102996826,4.257999897003174,4.330999851226807,32464000.0
|
|
2013-10-11,4.328999996185303,4.349999904632568,4.2779998779296875,4.324999809265137,18979000.0
|
|
2013-10-14,4.422999858856201,4.431000232696533,4.301000118255615,4.313000202178955,20183000.0
|
|
2013-10-15,4.374000072479248,4.443999767303467,4.357999801635742,4.427000045776367,18761000.0
|
|
2013-10-16,4.449999809265137,4.460000038146973,4.38700008392334,4.4079999923706055,16999000.0
|
|
2013-10-17,4.510000228881836,4.513000011444092,4.400000095367432,4.408999919891357,23286000.0
|
|
2013-10-18,4.605999946594238,4.627999782562256,4.505000114440918,4.627999782562256,27417000.0
|
|
2013-10-21,4.704999923706055,4.7210001945495605,4.605000019073486,4.614999771118164,43360000.0
|
|
2013-10-22,4.686999797821045,4.705999851226807,4.645999908447266,4.705999851226807,47814000.0
|
|
2013-10-23,4.539000034332275,4.6570000648498535,4.4710001945495605,4.651000022888184,56673000.0
|
|
2013-10-24,4.548999786376953,4.570000171661377,4.495999813079834,4.5279998779296875,30021000.0
|
|
2013-10-25,4.563000202178955,4.590000152587891,4.51800012588501,4.51800012588501,21912000.0
|
|
2013-10-28,4.551000118255615,4.574999809265137,4.521999835968018,4.534999847412109,19048000.0
|
|
2013-10-29,4.579999923706055,4.627999782562256,4.558000087738037,4.586999893188477,22162000.0
|
|
2013-10-30,4.485000133514404,4.605999946594238,4.440000057220459,4.605999946594238,20740000.0
|
|
2013-10-31,4.543000221252441,4.560999870300293,4.5,4.5,17394000.0
|
|
2013-11-01,4.4720001220703125,4.589000225067139,4.456999778747559,4.578999996185303,22074000.0
|
|
2013-11-04,4.504000186920166,4.53000020980835,4.460000038146973,4.508999824523926,13911000.0
|
|
2013-11-05,4.502999782562256,4.519999980926514,4.459000110626221,4.504000186920166,12484000.0
|
|
2013-11-06,4.5370001792907715,4.548999786376953,4.497000217437744,4.51800012588501,10405000.0
|
|
2013-11-07,4.366000175476074,4.550000190734863,4.357999801635742,4.535999774932861,32309000.0
|
|
2013-11-08,4.434999942779541,4.439000129699707,4.309999942779541,4.373000144958496,36069000.0
|
|
2013-11-11,4.421000003814697,4.458000183105469,4.388999938964844,4.443999767303467,9140000.0
|
|
2013-11-12,4.513000011444092,4.51800012588501,4.431000232696533,4.455999851226807,13438000.0
|
|
2013-11-13,4.538000106811523,4.538000106811523,4.434999942779541,4.434999942779541,9863000.0
|
|
2013-11-14,4.295000076293945,4.508999824523926,4.257999897003174,4.489999771118164,59660000.0
|
|
2013-11-15,4.460999965667725,4.480999946594238,4.289000034332275,4.297999858856201,48369000.0
|
|
2013-11-18,4.395999908447266,4.4720001220703125,4.386000156402588,4.460999965667725,13463000.0
|
|
2013-11-19,4.295000076293945,4.425000190734863,4.293000221252441,4.383999824523926,12296000.0
|
|
2013-11-20,4.269999980926514,4.326000213623047,4.244999885559082,4.324999809265137,11085000.0
|
|
2013-11-21,4.304999828338623,4.322000026702881,4.271999835968018,4.293000221252441,15434000.0
|
|
2013-11-22,4.329999923706055,4.3520002365112305,4.295000076293945,4.306000232696533,11219000.0
|
|
2013-11-25,4.370999813079834,4.400000095367432,4.340000152587891,4.39300012588501,16001000.0
|
|
2013-11-26,4.474999904632568,4.486000061035156,4.355000019073486,4.379000186920166,18712000.0
|
|
2013-11-27,4.4670000076293945,4.480999946594238,4.373000144958496,4.449999809265137,19086000.0
|
|
2013-11-29,4.4730000495910645,4.508999824523926,4.466000080108643,4.499000072479248,11401000.0
|
|
2013-12-02,4.5,4.620999813079834,4.49399995803833,4.548999786376953,24454000.0
|
|
2013-12-03,4.478000164031982,4.497000217437744,4.460999965667725,4.493000030517578,16189000.0
|
|
2013-12-04,4.449999809265137,4.489999771118164,4.441999912261963,4.447999954223633,26443000.0
|
|
2013-12-05,4.758999824523926,4.76800012588501,4.50600004196167,4.552999973297119,45947000.0
|
|
2013-12-06,4.696000099182129,4.830999851226807,4.695000171661377,4.830999851226807,27552000.0
|
|
2013-12-09,4.736999988555908,4.754000186920166,4.65500020980835,4.709000110626221,20719000.0
|
|
2013-12-10,4.659999847412109,4.741000175476074,4.6479997634887695,4.736999988555908,15997000.0
|
|
2013-12-11,4.611000061035156,4.698999881744385,4.605999946594238,4.676000118255615,13005000.0
|
|
2013-12-12,4.574999809265137,4.64900016784668,4.572999954223633,4.644999980926514,13678000.0
|
|
2013-12-13,4.565000057220459,4.614999771118164,4.560999870300293,4.603000164031982,15876000.0
|
|
2013-12-16,5.010000228881836,5.054999828338623,4.835999965667725,4.9710001945495605,121534000.0
|
|
2013-12-17,5.355999946594238,5.453999996185303,5.03000020980835,5.034999847412109,87230000.0
|
|
2013-12-18,5.315000057220459,5.34499979019165,5.201000213623047,5.34499979019165,42787000.0
|
|
2013-12-19,5.144000053405762,5.301000118255615,5.13100004196167,5.295000076293945,30366000.0
|
|
2013-12-20,5.164999961853027,5.202000141143799,5.132999897003174,5.14300012588501,28889000.0
|
|
2013-12-23,5.205999851226807,5.228000164031982,5.179999828338623,5.228000164031982,12988000.0
|
|
2013-12-24,5.26200008392334,5.2789998054504395,5.223999977111816,5.230999946594238,7448000.0
|
|
2013-12-26,5.271999835968018,5.295000076293945,5.245999813079834,5.2829999923706055,7010000.0
|
|
2013-12-27,5.2779998779296875,5.306000232696533,5.261000156402588,5.289000034332275,8043000.0
|
|
2013-12-30,5.269999980926514,5.284999847412109,5.218999862670898,5.2789998054504395,10962000.0
|
|
2013-12-31,5.288000106811523,5.329999923706055,5.254000186920166,5.2870001792907715,8655000.0
|
|
2014-01-02,5.264999866485596,5.288000106811523,5.189000129699707,5.284999847412109,14537000.0
|
|
2014-01-03,5.284999847412109,5.296000003814697,5.196000099182129,5.244999885559082,11661000.0
|
|
2014-01-06,5.249000072479248,5.340000152587891,5.243000030517578,5.28000020980835,12634000.0
|
|
2014-01-07,5.298999786376953,5.306000232696533,5.249000072479248,5.2820000648498535,13359000.0
|
|
2014-01-08,5.377999782562256,5.392000198364258,5.285999774932861,5.310999870300293,22968000.0
|
|
2014-01-09,5.322999954223633,5.416999816894531,5.276000022888184,5.400000095367432,12339000.0
|
|
2014-01-10,5.329999923706055,5.4019999504089355,5.2870001792907715,5.394000053405762,16691000.0
|
|
2014-01-13,5.263999938964844,5.377999782562256,5.238999843597412,5.361999988555908,13944000.0
|
|
2014-01-14,5.5269999504089355,5.584000110626221,5.27400016784668,5.331999778747559,34855000.0
|
|
2014-01-15,5.697000026702881,5.7179999351501465,5.552000045776367,5.567999839782715,27187000.0
|
|
2014-01-16,5.543000221252441,5.696000099182129,5.514999866485596,5.676000118255615,24084000.0
|
|
2014-01-17,5.613999843597412,5.642000198364258,5.5229997634887695,5.526000022888184,31181000.0
|
|
2014-01-21,5.611000061035156,5.682000160217285,5.5879998207092285,5.660999774932861,16597000.0
|
|
2014-01-22,5.715000152587891,5.7179999351501465,5.585000038146973,5.619999885559082,25526000.0
|
|
2014-01-23,5.605000019073486,5.715000152587891,5.573999881744385,5.672999858856201,15551000.0
|
|
2014-01-24,5.448999881744385,5.598999977111816,5.414999961853027,5.570000171661377,17426000.0
|
|
2014-01-27,5.445000171661377,5.525000095367432,5.374000072479248,5.461999893188477,21031000.0
|
|
2014-01-28,5.4720001220703125,5.480000019073486,5.296000003814697,5.440000057220459,25223000.0
|
|
2014-01-29,5.4070000648498535,5.593999862670898,5.336999893188477,5.394000053405762,23974000.0
|
|
2014-01-30,5.505000114440918,5.5269999504089355,5.408999919891357,5.48199987411499,11989000.0
|
|
2014-01-31,5.464000225067139,5.5289998054504395,5.382999897003174,5.382999897003174,15784000.0
|
|
2014-02-03,5.326000213623047,5.517000198364258,5.296000003814697,5.480000019073486,11421000.0
|
|
2014-02-04,5.401000022888184,5.415999889373779,5.309999942779541,5.35099983215332,13487000.0
|
|
2014-02-05,5.3979997634887695,5.4730000495910645,5.318999767303467,5.372000217437744,9017000.0
|
|
2014-02-06,5.519999980926514,5.586999893188477,5.361999988555908,5.39900016784668,18053000.0
|
|
2014-02-07,5.6570000648498535,5.684000015258789,5.513000011444092,5.546999931335449,17039000.0
|
|
2014-02-10,5.63100004196167,5.6479997634887695,5.557000160217285,5.61899995803833,12347000.0
|
|
2014-02-11,5.807000160217285,5.815999984741211,5.61899995803833,5.619999885559082,17344000.0
|
|
2014-02-12,5.894000053405762,5.980000019073486,5.820000171661377,5.820000171661377,25864000.0
|
|
2014-02-13,5.9079999923706055,5.951000213623047,5.73799991607666,5.743000030517578,22614000.0
|
|
2014-02-14,5.808000087738037,5.8379998207092285,5.74399995803833,5.75,28180000.0
|
|
2014-02-18,5.836999893188477,5.85099983215332,5.7729997634887695,5.85099983215332,15872000.0
|
|
2014-02-19,5.769999980926514,5.8420000076293945,5.749000072479248,5.818999767303467,14598000.0
|
|
2014-02-20,5.900000095367432,5.9029998779296875,5.769999980926514,5.803999900817871,22282000.0
|
|
2014-02-21,5.855000019073486,5.949999809265137,5.840000152587891,5.942999839782715,17998000.0
|
|
2014-02-24,5.956999778747559,5.999000072479248,5.85099983215332,5.85099983215332,20672000.0
|
|
2014-02-25,5.900000095367432,6.0,5.839000225067139,6.0,26929000.0
|
|
2014-02-26,6.190000057220459,6.348999977111816,5.997000217437744,6.0,49125000.0
|
|
2014-02-27,6.138000011444092,6.2220001220703125,6.078000068664551,6.11899995803833,16460000.0
|
|
2014-02-28,6.170000076293945,6.197000026702881,6.078999996185303,6.114999771118164,15225000.0
|
|
2014-03-03,6.173999786376953,6.247000217437744,6.085000038146973,6.114999771118164,15340000.0
|
|
2014-03-04,6.335000038146973,6.409999847412109,6.228000164031982,6.25,36761000.0
|
|
2014-03-05,6.308000087738037,6.422999858856201,6.294000148773193,6.315999984741211,24656000.0
|
|
2014-03-06,6.363999843597412,6.390999794006348,6.304999828338623,6.328999996185303,12162000.0
|
|
2014-03-07,6.275000095367432,6.394999980926514,6.244999885559082,6.394999980926514,15133000.0
|
|
2014-03-10,6.28000020980835,6.3420000076293945,6.247000217437744,6.293000221252441,13519000.0
|
|
2014-03-11,6.202000141143799,6.364999771118164,6.181000232696533,6.297999858856201,16191000.0
|
|
2014-03-12,6.317999839782715,6.330999851226807,6.045000076293945,6.177000045776367,23598000.0
|
|
2014-03-13,6.26800012588501,6.449999809265137,6.203999996185303,6.340000152587891,35377000.0
|
|
2014-03-14,6.26800012588501,6.324999809265137,6.2210001945495605,6.2769999504089355,13939000.0
|
|
2014-03-17,6.341000080108643,6.39900016784668,6.276000022888184,6.302999973297119,13968000.0
|
|
2014-03-18,6.381999969482422,6.401000022888184,6.2789998054504395,6.324999809265137,13109000.0
|
|
2014-03-19,6.440999984741211,6.48799991607666,6.379000186920166,6.401000022888184,17558000.0
|
|
2014-03-20,6.531000137329102,6.539000034332275,6.429999828338623,6.432000160217285,19966000.0
|
|
2014-03-21,6.389999866485596,6.583000183105469,6.363999843597412,6.564000129699707,23267000.0
|
|
2014-03-24,6.315999984741211,6.435999870300293,6.235000133514404,6.4029998779296875,24811000.0
|
|
2014-03-25,6.400000095367432,6.498000144958496,6.328000068664551,6.36899995803833,16145000.0
|
|
2014-03-26,6.281000137329102,6.48799991607666,6.211999893188477,6.439000129699707,28414000.0
|
|
2014-03-27,6.2779998779296875,6.310999870300293,6.184000015258789,6.2769999504089355,25247000.0
|
|
2014-03-28,6.410999774932861,6.4679999351501465,6.2870001792907715,6.298999786376953,14330000.0
|
|
2014-03-31,6.440999984741211,6.5329999923706055,6.423999786376953,6.449999809265137,14819000.0
|
|
2014-04-01,6.505000114440918,6.526000022888184,6.421999931335449,6.454999923706055,21962000.0
|
|
2014-04-02,6.464000225067139,6.531000137329102,6.383999824523926,6.473999977111816,20979000.0
|
|
2014-04-03,6.39300012588501,6.558000087738037,6.3470001220703125,6.473999977111816,21592000.0
|
|
2014-04-04,6.179999828338623,6.473999977111816,6.004000186920166,6.455999851226807,38830000.0
|
|
2014-04-07,6.035999774932861,6.193999767303467,5.882999897003174,6.099999904632568,43274000.0
|
|
2014-04-08,6.017000198364258,6.0980000495910645,6.005000114440918,6.061999797821045,22055000.0
|
|
2014-04-09,6.247000217437744,6.25600004196167,6.104000091552734,6.104000091552734,19256000.0
|
|
2014-04-10,5.986000061035156,6.255000114440918,5.961999893188477,6.255000114440918,20396000.0
|
|
2014-04-11,5.853000164031982,5.995999813079834,5.8460001945495605,5.927000045776367,21903000.0
|
|
2014-04-14,5.881999969482422,5.956999778747559,5.810999870300293,5.84499979019165,19419000.0
|
|
2014-04-15,5.894000053405762,5.935999870300293,5.7270002365112305,5.906000137329102,25014000.0
|
|
2014-04-16,5.931000232696533,5.946000099182129,5.810999870300293,5.946000099182129,17916000.0
|
|
2014-04-17,6.089000225067139,6.165999889373779,5.892000198364258,5.934000015258789,19092000.0
|
|
2014-04-21,6.189000129699707,6.2179999351501465,6.081999778747559,6.0970001220703125,12560000.0
|
|
2014-04-22,6.343999862670898,6.379000186920166,6.160999774932861,6.160999774932861,22830000.0
|
|
2014-04-23,6.460000038146973,6.460999965667725,6.377999782562256,6.3979997634887695,26984000.0
|
|
2014-04-24,6.538000106811523,6.547999858856201,6.354000091552734,6.543000221252441,27519000.0
|
|
2014-04-25,6.234000205993652,6.502999782562256,6.218999862670898,6.485000133514404,19266000.0
|
|
2014-04-28,6.078000068664551,6.291999816894531,6.0320000648498535,6.290999889373779,30708000.0
|
|
2014-04-29,6.0920000076293945,6.15500020980835,6.000999927520752,6.0980000495910645,21656000.0
|
|
2014-04-30,6.349999904632568,6.367000102996826,6.0370001792907715,6.110000133514404,25375000.0
|
|
2014-05-01,6.348999977111816,6.489999771118164,6.257999897003174,6.291999816894531,18863000.0
|
|
2014-05-02,6.427000045776367,6.499000072479248,6.317999839782715,6.4720001220703125,13407000.0
|
|
2014-05-05,6.425000190734863,6.445000171661377,6.302000045776367,6.38700008392334,13529000.0
|
|
2014-05-06,6.734000205993652,6.808000087738037,6.625,6.793000221252441,127802000.0
|
|
2014-05-07,6.681000232696533,6.861000061035156,6.635000228881836,6.775000095367432,560280000.0
|
|
2014-05-08,6.795000076293945,6.89300012588501,6.671000003814697,6.681000232696533,53700000.0
|
|
2014-05-09,6.741000175476074,6.855999946594238,6.668000221252441,6.791999816894531,38700000.0
|
|
2014-05-12,6.913000106811523,6.918000221252441,6.741000175476074,6.793000221252441,27394000.0
|
|
2014-05-13,6.875999927520752,6.934000015258789,6.855999946594238,6.927000045776367,23021000.0
|
|
2014-05-14,6.85099983215332,6.960000038146973,6.755000114440918,6.854000091552734,30243000.0
|
|
2014-05-15,6.793000221252441,6.894999980926514,6.710999965667725,6.867000102996826,32093000.0
|
|
2014-05-16,6.8480000495910645,6.89300012588501,6.73199987411499,6.809000015258789,52044000.0
|
|
2014-05-19,6.831999778747559,6.940999984741211,6.814000129699707,6.909999847412109,37789000.0
|
|
2014-05-20,6.751999855041504,6.8379998207092285,6.691999912261963,6.835999965667725,29085000.0
|
|
2014-05-21,6.841000080108643,6.843999862670898,6.736999988555908,6.751999855041504,16896000.0
|
|
2014-05-22,6.868000030517578,6.921999931335449,6.788000106811523,6.8429999351501465,15679000.0
|
|
2014-05-23,7.054999828338623,7.060999870300293,6.873000144958496,6.9120001792907715,32017000.0
|
|
2014-05-27,7.0929999351501465,7.127999782562256,7.0320000648498535,7.103000164031982,31637000.0
|
|
2014-05-28,7.010000228881836,7.074999809265137,6.984000205993652,7.054999828338623,34927000.0
|
|
2014-05-29,7.078999996185303,7.085000038146973,6.980999946594238,7.047999858856201,27566000.0
|
|
2014-05-30,7.066999912261963,7.199999809265137,6.940999984741211,7.184999942779541,38938000.0
|
|
2014-06-02,7.164000034332275,7.199999809265137,7.059999942779541,7.120999813079834,26599000.0
|
|
2014-06-03,7.144999980926514,7.208000183105469,7.084000110626221,7.132999897003174,22308000.0
|
|
2014-06-04,7.160999774932861,7.185999870300293,7.113999843597412,7.125999927520752,19379000.0
|
|
2014-06-05,7.186999797821045,7.199999809265137,7.123000144958496,7.151000022888184,27288000.0
|
|
2014-06-06,7.163000106811523,7.235000133514404,7.124000072479248,7.228000164031982,15866000.0
|
|
2014-06-09,7.178999900817871,7.25,7.146999835968018,7.188000202178955,17420000.0
|
|
2014-06-10,7.185999870300293,7.224999904632568,7.150000095367432,7.175000190734863,16409000.0
|
|
2014-06-11,7.175000190734863,7.238999843597412,7.135000228881836,7.166999816894531,24943000.0
|
|
2014-06-12,7.176000118255615,7.203999996185303,7.119999885559082,7.133999824523926,13604000.0
|
|
2014-06-13,7.142000198364258,7.244999885559082,7.091000080108643,7.2179999351501465,13508000.0
|
|
2014-06-16,7.0879998207092285,7.193999767303467,7.059999942779541,7.146999835968018,15668000.0
|
|
2014-06-17,7.1479997634887695,7.1620001792907715,7.059000015258789,7.059000015258789,13817000.0
|
|
2014-06-18,7.122000217437744,7.188000202178955,7.054999828338623,7.1579999923706055,13833000.0
|
|
2014-06-19,7.0929999351501465,7.131999969482422,7.033999919891357,7.11299991607666,12734000.0
|
|
2014-06-20,7.1570000648498535,7.195000171661377,7.086999893188477,7.116000175476074,21834000.0
|
|
2014-06-23,7.124000072479248,7.196000099182129,7.078999996185303,7.160999774932861,13349000.0
|
|
2014-06-24,7.066999912261963,7.230000019073486,7.063000202178955,7.177999973297119,15304000.0
|
|
2014-06-25,7.163000106811523,7.170000076293945,7.00600004196167,7.058000087738037,12827000.0
|
|
2014-06-26,7.0960001945495605,7.186999797821045,7.038000106811523,7.171999931335449,8126000.0
|
|
2014-06-27,7.093999862670898,7.117000102996826,7.025000095367432,7.073999881744385,16935000.0
|
|
2014-06-30,7.206999778747559,7.206999778747559,7.0920000076293945,7.0920000076293945,17773000.0
|
|
2014-07-01,7.4029998779296875,7.413000106811523,7.235000133514404,7.248000144958496,21429000.0
|
|
2014-07-02,7.432000160217285,7.460000038146973,7.357999801635742,7.357999801635742,16081000.0
|
|
2014-07-03,7.51800012588501,7.5370001792907715,7.440999984741211,7.4670000076293945,7994000.0
|
|
2014-07-07,7.453000068664551,7.554999828338623,7.442999839782715,7.543000221252441,19066000.0
|
|
2014-07-08,7.339000225067139,7.449999809265137,7.210000038146973,7.433000087738037,19169000.0
|
|
2014-07-09,7.422999858856201,7.422999858856201,7.309000015258789,7.366000175476074,9798000.0
|
|
2014-07-10,7.315000057220459,7.354000091552734,7.204999923706055,7.206999778747559,15479000.0
|
|
2014-07-11,7.320000171661377,7.3480000495910645,7.267000198364258,7.327000141143799,12517000.0
|
|
2014-07-14,7.4039998054504395,7.489999771118164,7.341000080108643,7.456999778747559,12242000.0
|
|
2014-07-15,7.3420000076293945,7.438000202178955,7.269000053405762,7.401000022888184,14556000.0
|
|
2014-07-16,7.364999771118164,7.438000202178955,7.275000095367432,7.310999870300293,15180000.0
|
|
2014-07-17,7.190000057220459,7.367000102996826,7.165999889373779,7.326000213623047,17816000.0
|
|
2014-07-18,7.5,7.526000022888184,7.261000156402588,7.27400016784668,33949000.0
|
|
2014-07-21,7.541999816894531,7.550000190734863,7.448999881744385,7.452000141143799,15368000.0
|
|
2014-07-22,7.539000034332275,7.644000053405762,7.53000020980835,7.558000087738037,23997000.0
|
|
2014-07-23,7.36299991607666,7.571000099182129,7.359000205993652,7.570000171661377,24450000.0
|
|
2014-07-24,7.250999927520752,7.388999938964844,7.2270002365112305,7.369999885559082,20676000.0
|
|
2014-07-25,6.992000102996826,7.230000019073486,6.9710001945495605,7.228000164031982,36838000.0
|
|
2014-07-28,7.051000118255615,7.074999809265137,6.914000034332275,7.001999855041504,31813000.0
|
|
2014-07-29,6.98799991607666,7.117000102996826,6.984000205993652,7.039999961853027,19111000.0
|
|
2014-07-30,7.051000118255615,7.104000091552734,6.9720001220703125,7.09499979019165,17545000.0
|
|
2014-07-31,6.938000202178955,7.03000020980835,6.880000114440918,7.000999927520752,18476000.0
|
|
2014-08-01,7.044000148773193,7.071000099182129,6.870999813079834,6.992000102996826,19141000.0
|
|
2014-08-04,7.133999824523926,7.159999847412109,6.993000030517578,7.0320000648498535,15452000.0
|
|
2014-08-05,7.01200008392334,7.142000198364258,6.984000205993652,7.081999778747559,15388000.0
|
|
2014-08-06,7.0289998054504395,7.0970001220703125,6.97599983215332,6.980000019073486,10354000.0
|
|
2014-08-07,6.9629998207092285,7.089000225067139,6.945000171661377,7.089000225067139,11222000.0
|
|
2014-08-08,7.043000221252441,7.050000190734863,6.932000160217285,6.9730000495910645,12822000.0
|
|
2014-08-11,7.081999778747559,7.144999980926514,7.051000118255615,7.051000118255615,14173000.0
|
|
2014-08-12,7.114999771118164,7.138999938964844,7.046000003814697,7.089000225067139,9421000.0
|
|
2014-08-13,7.197000026702881,7.2129998207092285,7.107999801635742,7.163000106811523,10836000.0
|
|
2014-08-14,7.383999824523926,7.422999858856201,7.26800012588501,7.26800012588501,18997000.0
|
|
2014-08-15,7.479000091552734,7.488999843597412,7.3420000076293945,7.453999996185303,21143000.0
|
|
2014-08-18,7.5370001792907715,7.539999961853027,7.434999942779541,7.531000137329102,12531000.0
|
|
2014-08-19,7.561999797821045,7.6620001792907715,7.543000221252441,7.558000087738037,18734000.0
|
|
2014-08-20,7.638000011444092,7.650000095367432,7.564000129699707,7.566999912261963,11375000.0
|
|
2014-08-21,7.626999855041504,7.664000034332275,7.574999809265137,7.61299991607666,15550000.0
|
|
2014-08-22,7.620999813079834,7.651000022888184,7.551000118255615,7.651000022888184,15837000.0
|
|
2014-08-25,7.577000141143799,7.7210001945495605,7.541999816894531,7.699999809265137,17100000.0
|
|
2014-08-26,7.5960001945495605,7.614999771118164,7.5269999504089355,7.585999965667725,13544000.0
|
|
2014-08-27,7.616000175476074,7.651000022888184,7.551000118255615,7.599999904632568,13434000.0
|
|
2014-08-28,7.636000156402588,7.64900016784668,7.494999885559082,7.553999900817871,18587000.0
|
|
2014-08-29,8.208999633789062,8.479999542236328,7.650000095367432,8.182000160217285,62934000.0
|
|
2014-09-02,8.501999855041504,8.513999938964844,8.239999771118164,8.29699993133545,41604000.0
|
|
2014-09-03,8.538999557495117,8.619000434875488,8.449999809265137,8.527000427246094,32681000.0
|
|
2014-09-04,8.609000205993652,8.725000381469727,8.54699993133545,8.553000450134277,28061000.0
|
|
2014-09-05,8.788000106811523,8.805999755859375,8.625,8.63599967956543,26594000.0
|
|
2014-09-08,8.819000244140625,8.967000007629395,8.751999855041504,8.807000160217285,28949000.0
|
|
2014-09-09,8.840999603271484,8.91100025177002,8.795999526977539,8.838000297546387,21896000.0
|
|
2014-09-10,8.899999618530273,8.90999984741211,8.772000312805176,8.82800006866455,18855000.0
|
|
2014-09-11,8.906999588012695,8.91100025177002,8.781999588012695,8.890999794006348,17888000.0
|
|
2014-09-12,8.78499984741211,8.906999588012695,8.739999771118164,8.901000022888184,18244000.0
|
|
2014-09-15,8.670999526977539,8.824000358581543,8.626999855041504,8.814000129699707,15998000.0
|
|
2014-09-16,8.791999816894531,8.82699966430664,8.567000389099121,8.63700008392334,21146000.0
|
|
2014-09-17,8.77400016784668,8.843000411987305,8.737000465393066,8.79699993133545,15653000.0
|
|
2014-09-18,8.95199966430664,8.95300006866455,8.803000450134277,8.817999839782715,18165000.0
|
|
2014-09-19,8.90999984741211,9.088000297546387,8.890000343322754,9.012999534606934,41834000.0
|
|
2014-09-22,8.718000411987305,8.916999816894531,8.642000198364258,8.86400032043457,23869000.0
|
|
2014-09-23,8.755999565124512,8.795000076293945,8.637999534606934,8.701000213623047,20829000.0
|
|
2014-09-24,8.902000427246094,8.904999732971191,8.734999656677246,8.769000053405762,14503000.0
|
|
2014-09-25,8.645999908447266,8.883999824523926,8.57699966430664,8.883999824523926,17940000.0
|
|
2014-09-26,8.75,8.765999794006348,8.645999908447266,8.654999732971191,9834000.0
|
|
2014-09-29,8.711000442504883,8.730999946594238,8.607000350952148,8.640999794006348,9826000.0
|
|
2014-09-30,8.699999809265137,8.791999816894531,8.619999885559082,8.76099967956543,14885000.0
|
|
2014-10-01,8.553999900817871,8.711999893188477,8.484000205993652,8.711999893188477,22257000.0
|
|
2014-10-02,8.321000099182129,8.539999961853027,8.083999633789062,8.508000373840332,34278000.0
|
|
2014-10-03,8.347000122070312,8.444999694824219,8.305000305175781,8.362000465393066,20650000.0
|
|
2014-10-06,8.288000106811523,8.451000213623047,8.253999710083008,8.406999588012695,19536000.0
|
|
2014-10-07,8.102999687194824,8.267999649047852,8.097000122070312,8.241999626159668,15266000.0
|
|
2014-10-08,8.329999923706055,8.37600040435791,7.929999828338623,8.100000381469727,27681000.0
|
|
2014-10-09,8.0600004196167,8.329999923706055,8.057999610900879,8.291999816894531,18880000.0
|
|
2014-10-10,7.136000156402588,7.7779998779296875,6.875,7.775000095367432,105981000.0
|
|
2014-10-13,6.9039998054504395,7.2129998207092285,6.880000114440918,7.079999923706055,65240000.0
|
|
2014-10-14,7.202000141143799,7.290999889373779,6.906000137329102,7.205999851226807,69034000.0
|
|
2014-10-15,7.255000114440918,7.34499979019165,6.986000061035156,7.026000022888184,31955000.0
|
|
2014-10-16,7.559999942779541,7.609000205993652,7.050000190734863,7.066999912261963,33985000.0
|
|
2014-10-17,7.715000152587891,7.96999979019165,7.683000087738037,7.742000102996826,41607000.0
|
|
2014-10-20,7.798999786376953,7.806000232696533,7.579999923706055,7.666999816894531,14370000.0
|
|
2014-10-21,8.23799991607666,8.246000289916992,7.895999908447266,7.89900016784668,24112000.0
|
|
2014-10-22,8.086000442504883,8.298999786376953,8.072999954223633,8.248000144958496,17307000.0
|
|
2014-10-23,8.137999534606934,8.289999961853027,8.112000465393066,8.21399974822998,18205000.0
|
|
2014-10-24,8.1850004196167,8.241000175476074,8.07699966430664,8.170000076293945,11269000.0
|
|
2014-10-27,8.156999588012695,8.196000099182129,8.01200008392334,8.151000022888184,14977000.0
|
|
2014-10-28,8.420000076293945,8.423999786376953,8.157999992370605,8.215999603271484,18230000.0
|
|
2014-10-29,8.48799991607666,8.513999938964844,8.355999946594238,8.456999778747559,14214000.0
|
|
2014-10-30,8.23900032043457,8.456999778747559,8.118000030517578,8.383999824523926,19976000.0
|
|
2014-10-31,8.625,8.791999816894531,8.449999809265137,8.51099967956543,25461000.0
|
|
2014-11-03,8.633999824523926,8.788000106811523,8.609000205993652,8.644000053405762,15941000.0
|
|
2014-11-04,8.53600025177002,8.656000137329102,8.486000061035156,8.59000015258789,18288000.0
|
|
2014-11-05,8.670999526977539,8.678999900817871,8.480999946594238,8.579000473022461,14789000.0
|
|
2014-11-06,8.762999534606934,8.788999557495117,8.633999824523926,8.644000053405762,17114000.0
|
|
2014-11-07,8.503999710083008,8.793000221252441,8.473999977111816,8.784000396728516,19751000.0
|
|
2014-11-10,8.590999603271484,8.607999801635742,8.350000381469727,8.491999626159668,14364000.0
|
|
2014-11-11,8.616000175476074,8.628999710083008,8.538000106811523,8.583999633789062,7927000.0
|
|
2014-11-12,8.704999923706055,8.729000091552734,8.560999870300293,8.590999603271484,10396000.0
|
|
2014-11-13,8.744999885559082,8.836999893188477,8.652999877929688,8.706999778747559,12281000.0
|
|
2014-11-14,8.902000427246094,8.904999732971191,8.630999565124512,8.755999565124512,12955000.0
|
|
2014-11-17,8.85200023651123,8.904999732971191,8.758999824523926,8.878000259399414,11200000.0
|
|
2014-11-18,9.140999794006348,9.177000045776367,8.833999633789062,8.835000038146973,20025000.0
|
|
2014-11-19,8.925000190734863,9.199999809265137,8.90999984741211,9.151000022888184,18763000.0
|
|
2014-11-20,8.993000030517578,9.092000007629395,8.802000045776367,8.883999824523926,15121000.0
|
|
2014-11-21,9.020999908447266,9.17300033569336,8.944999694824219,9.170000076293945,17461000.0
|
|
2014-11-24,9.11400032043457,9.135000228881836,9.038000106811523,9.055000305175781,11876000.0
|
|
2014-11-25,9.114999771118164,9.255999565124512,9.107000350952148,9.184000015258789,25923000.0
|
|
2014-11-26,9.378000259399414,9.38599967956543,9.157999992370605,9.157999992370605,16143000.0
|
|
2014-11-28,9.34000015258789,9.442999839782715,9.267000198364258,9.413000106811523,8700000.0
|
|
2014-12-01,9.095000267028809,9.336000442504883,9.001999855041504,9.305000305175781,17168000.0
|
|
2014-12-02,9.220000267028809,9.241000175476074,8.972000122070312,9.069000244140625,19794000.0
|
|
2014-12-03,9.512999534606934,9.550999641418457,9.303000450134277,9.303000450134277,31727000.0
|
|
2014-12-04,10.307000160217285,10.378000259399414,9.951000213623047,10.154999732971191,61855000.0
|
|
2014-12-05,10.39900016784668,10.5,10.17300033569336,10.383999824523926,29596000.0
|
|
2014-12-08,10.071000099182129,10.416999816894531,9.965999603271484,10.399999618530273,34818000.0
|
|
2014-12-09,10.263999938964844,10.303000450134277,9.725000381469727,9.98900032043457,22903000.0
|
|
2014-12-10,9.925000190734863,10.350000381469727,9.916999816894531,10.199999809265137,22194000.0
|
|
2014-12-11,10.055000305175781,10.279999732971191,9.984999656677246,10.008000373840332,15685000.0
|
|
2014-12-12,9.920000076293945,10.118000030517578,9.883000373840332,9.89799976348877,13177000.0
|
|
2014-12-15,9.821000099182129,10.085000038146973,9.723999977111816,9.996999740600586,16749000.0
|
|
2014-12-16,9.732999801635742,9.968000411987305,9.60099983215332,9.774999618530273,22113000.0
|
|
2014-12-17,9.89900016784668,9.984999656677246,9.550000190734863,9.732999801635742,27875000.0
|
|
2014-12-18,10.164999961853027,10.199999809265137,10.0,10.09000015258789,33281000.0
|
|
2014-12-19,10.015000343322754,10.234999656677246,9.944999694824219,10.173999786376953,65173000.0
|
|
2014-12-22,10.140999794006348,10.15999984741211,10.0,10.100000381469727,15924000.0
|
|
2014-12-23,10.07800006866455,10.25,10.057000160217285,10.234000205993652,13011000.0
|
|
2014-12-24,10.071999549865723,10.123000144958496,10.027999877929688,10.092000007629395,6358000.0
|
|
2014-12-26,10.062000274658203,10.133000373840332,10.020999908447266,10.097000122070312,5761000.0
|
|
2014-12-29,10.128999710083008,10.138999938964844,9.918999671936035,10.062000274658203,13677000.0
|
|
2014-12-30,10.085000038146973,10.194000244140625,10.0600004196167,10.107000350952148,11730000.0
|
|
2014-12-31,10.059000015258789,10.303000450134277,10.043000221252441,10.109999656677246,15121000.0
|
|
2015-01-02,10.008999824523926,10.220999717712402,9.913000106811523,10.093000411987305,13500000.0
|
|
2015-01-05,9.848999977111816,10.081999778747559,9.84000015258789,10.006999969482422,15596000.0
|
|
2015-01-06,9.625,9.907999992370605,9.517999649047852,9.895000457763672,22194000.0
|
|
2015-01-07,9.885000228881836,9.939000129699707,9.652999877929688,9.704999923706055,30907000.0
|
|
2015-01-08,10.378999710083008,10.430000305175781,10.03600025177002,10.053000450134277,33265000.0
|
|
2015-01-09,10.489999771118164,10.579999923706055,10.258000373840332,10.446999549865723,23432000.0
|
|
2015-01-12,10.315999984741211,10.564000129699707,10.272000312805176,10.506999969482422,18692000.0
|
|
2015-01-13,10.258000373840332,10.73799991607666,10.17300033569336,10.378000259399414,24337000.0
|
|
2015-01-14,10.33899974822998,10.348999977111816,10.00100040435791,10.111000061035156,20984000.0
|
|
2015-01-15,10.131999969482422,10.553999900817871,10.104999542236328,10.355999946594238,18372000.0
|
|
2015-01-16,10.381999969482422,10.390999794006348,10.031000137329102,10.069000244140625,15375000.0
|
|
2015-01-20,10.487000465393066,10.52400016784668,10.258000373840332,10.369000434875488,12840000.0
|
|
2015-01-21,10.538000106811523,10.687999725341797,10.41100025177002,10.432999610900879,16451000.0
|
|
2015-01-22,10.520000457763672,10.64900016784668,10.152000427246094,10.597999572753906,20639000.0
|
|
2015-01-23,10.697999954223633,10.75,10.425000190734863,10.503000259399414,15088000.0
|
|
2015-01-26,10.67300033569336,10.706000328063965,10.461999893188477,10.673999786376953,9611000.0
|
|
2015-01-27,10.479000091552734,10.597999572753906,10.281999588012695,10.506999969482422,15242000.0
|
|
2015-01-28,10.5,10.833999633789062,10.486000061035156,10.711999893188477,23302000.0
|
|
2015-01-29,10.652999877929688,10.65999984741211,10.22700023651123,10.463000297546387,15842000.0
|
|
2015-01-30,10.288000106811523,10.67300033569336,10.26200008392334,10.529000282287598,16938000.0
|
|
2015-02-02,10.241999626159668,10.348999977111816,9.916000366210938,10.324999809265137,21581000.0
|
|
2015-02-03,10.319999694824219,10.371999740600586,10.13599967956543,10.25,15390000.0
|
|
2015-02-04,10.479999542236328,10.527999877929688,10.244999885559082,10.293000221252441,16658000.0
|
|
2015-02-05,10.619999885559082,10.621999740600586,10.375,10.473999977111816,16585000.0
|
|
2015-02-06,10.473999977111816,10.711000442504883,10.425999641418457,10.626999855041504,10682000.0
|
|
2015-02-09,10.223999977111816,10.4350004196167,10.182000160217285,10.395000457763672,20346000.0
|
|
2015-02-10,10.704000473022461,10.746000289916992,10.288999557495117,10.303999900817871,20398000.0
|
|
2015-02-11,10.793999671936035,10.829999923706055,10.633000373840332,10.678999900817871,17169000.0
|
|
2015-02-12,10.970000267028809,11.003999710083008,10.845999717712402,10.880000114440918,21072000.0
|
|
2015-02-13,11.015000343322754,11.020000457763672,10.809000015258789,11.0,14614000.0
|
|
2015-02-17,11.086999893188477,11.135000228881836,10.909000396728516,11.020000457763672,15312000.0
|
|
2015-02-18,11.0,11.059000015258789,10.928999900817871,11.031999588012695,16681000.0
|
|
2015-02-19,11.09000015258789,11.109999656677246,10.96500015258789,11.0,13196000.0
|
|
2015-02-20,11.206000328063965,11.215999603271484,11.045999526977539,11.142999649047852,19283000.0
|
|
2015-02-23,11.28499984741211,11.322999954223633,11.196000099182129,11.300000190734863,23854000.0
|
|
2015-02-24,11.317999839782715,11.359999656677246,11.16100025177002,11.350000381469727,23213000.0
|
|
2015-02-25,11.267999649047852,11.390000343322754,11.230999946594238,11.329000473022461,38216000.0
|
|
2015-02-26,12.925000190734863,12.98900032043457,12.305000305175781,12.324000358581543,89263000.0
|
|
2015-02-27,12.76200008392334,12.869999885559082,12.61400032043457,12.869999885559082,33825000.0
|
|
2015-03-02,12.902000427246094,13.086999893188477,12.720999717712402,12.720999717712402,27893000.0
|
|
2015-03-03,12.821999549865723,12.894000053405762,12.756999969482422,12.824000358581543,18682000.0
|
|
2015-03-04,12.9399995803833,12.98799991607666,12.437000274658203,12.769000053405762,36143000.0
|
|
2015-03-05,13.057000160217285,13.154000282287598,12.878000259399414,12.935999870300293,21688000.0
|
|
2015-03-06,12.788999557495117,13.048999786376953,12.75,13.0,22329000.0
|
|
2015-03-09,12.711999893188477,12.859000205993652,12.692999839782715,12.779000282287598,17835000.0
|
|
2015-03-10,12.51200008392334,12.692999839782715,12.451000213623047,12.571999549865723,17688000.0
|
|
2015-03-11,12.465999603271484,12.647000312805176,12.45199966430664,12.529999732971191,17742000.0
|
|
2015-03-12,12.612000465393066,12.621000289916992,12.154999732971191,12.288000106811523,22305000.0
|
|
2015-03-13,12.5,12.675000190734863,12.394000053405762,12.571000099182129,18414000.0
|
|
2015-03-16,12.987000465393066,13.045000076293945,12.670000076293945,12.687000274658203,23077000.0
|
|
2015-03-17,12.90999984741211,12.960000038146973,12.75,12.880999565124512,19006000.0
|
|
2015-03-18,13.043999671936035,13.128000259399414,12.769000053405762,12.866000175476074,21250000.0
|
|
2015-03-19,13.204000473022461,13.295000076293945,13.001999855041504,13.050000190734863,24461000.0
|
|
2015-03-20,13.329000473022461,13.418000221252441,13.220000267028809,13.343000411987305,55522000.0
|
|
2015-03-23,13.444000244140625,13.628000259399414,13.388999938964844,13.5,23849000.0
|
|
2015-03-24,13.312000274658203,13.536999702453613,13.288000106811523,13.496999740600586,25819000.0
|
|
2015-03-25,12.442999839782715,13.333000183105469,12.4399995803833,13.26200008392334,48853000.0
|
|
2015-03-26,12.470999717712402,12.513999938964844,11.696000099182129,12.026000022888184,45058000.0
|
|
2015-03-27,12.821000099182129,12.899999618530273,12.484999656677246,12.49899959564209,24297000.0
|
|
2015-03-30,13.055000305175781,13.09000015258789,12.829999923706055,12.982999801635742,19523000.0
|
|
2015-03-31,12.697999954223633,12.949999809265137,12.67300033569336,12.930999755859375,16402000.0
|
|
2015-04-01,12.562999725341797,12.696000099182129,12.361000061035156,12.666000366210938,21830000.0
|
|
2015-04-02,12.501999855041504,12.690999984741211,12.463000297546387,12.611000061035156,14508000.0
|
|
2015-04-06,12.583000183105469,12.67300033569336,12.25,12.336999893188477,14227000.0
|
|
2015-04-07,12.5649995803833,12.717000007629395,12.539999961853027,12.651000022888184,16132000.0
|
|
2015-04-08,12.678999900817871,12.746999740600586,12.529999732971191,12.54699993133545,13607000.0
|
|
2015-04-09,12.722000122070312,12.793999671936035,12.5649995803833,12.583999633789062,13961000.0
|
|
2015-04-10,12.682000160217285,12.79699993133545,12.607000350952148,12.755999565124512,11669000.0
|
|
2015-04-13,12.53499984741211,12.746999740600586,12.510000228881836,12.725000381469727,10483000.0
|
|
2015-04-14,12.39799976348877,12.534000396728516,12.21399974822998,12.505999565124512,16047000.0
|
|
2015-04-15,12.59000015258789,12.630000114440918,12.46500015258789,12.47700023651123,16893000.0
|
|
2015-04-16,12.532999992370605,12.616000175476074,12.479999542236328,12.506999969482422,15456000.0
|
|
2015-04-17,12.1850004196167,12.428000450134277,12.093999862670898,12.369000434875488,26817000.0
|
|
2015-04-20,12.303000450134277,12.381999969482422,12.220000267028809,12.25,13295000.0
|
|
2015-04-21,12.3100004196167,12.505000114440918,12.293999671936035,12.432000160217285,20616000.0
|
|
2015-04-22,12.789999961853027,12.800000190734863,12.274999618530273,12.390999794006348,22580000.0
|
|
2015-04-23,12.406999588012695,12.545999526977539,12.255000114440918,12.522000312805176,28053000.0
|
|
2015-04-24,11.949999809265137,12.373000144958496,11.586999893188477,12.373000144958496,55059000.0
|
|
2015-04-27,12.015000343322754,12.194000244140625,11.871999740600586,12.0,27320000.0
|
|
2015-04-28,11.744999885559082,12.100000381469727,11.456000328063965,12.038000106811523,31023000.0
|
|
2015-04-29,11.70300006866455,11.751999855041504,11.475000381469727,11.60200023651123,20903000.0
|
|
2015-04-30,11.687999725341797,11.894000053405762,11.62600040435791,11.668999671936035,21339000.0
|
|
2015-05-01,12.279999732971191,12.343000411987305,11.788000106811523,11.791999816894531,25334000.0
|
|
2015-05-04,12.116000175476074,12.385000228881836,12.086000442504883,12.282999992370605,14207000.0
|
|
2015-05-05,11.678999900817871,12.067000389099121,11.663000106811523,12.010000228881836,22090000.0
|
|
2015-05-06,11.678000450134277,11.836999893188477,11.538999557495117,11.784000396728516,14475000.0
|
|
2015-05-07,12.248000144958496,12.36400032043457,12.0,12.0,23542000.0
|
|
2015-05-08,12.333000183105469,12.493000030517578,12.27299976348877,12.319999694824219,14846000.0
|
|
2015-05-11,12.281000137329102,12.38599967956543,12.260000228881836,12.357000350952148,12418000.0
|
|
2015-05-12,12.295000076293945,12.357999801635742,12.130000114440918,12.20199966430664,10264000.0
|
|
2015-05-13,12.312999725341797,12.484000205993652,12.230999946594238,12.36299991607666,11857000.0
|
|
2015-05-14,12.694000244140625,12.868000030517578,12.36400032043457,12.413999557495117,23279000.0
|
|
2015-05-15,12.786999702453613,12.949999809265137,12.656999588012695,12.779000282287598,22627000.0
|
|
2015-05-18,13.017999649047852,13.039999961853027,12.727999687194824,12.795000076293945,17984000.0
|
|
2015-05-19,12.946999549865723,13.1850004196167,12.925000190734863,13.086000442504883,16053000.0
|
|
2015-05-20,12.91100025177002,13.107000350952148,12.810999870300293,12.994000434875488,18721000.0
|
|
2015-05-21,12.958999633789062,13.003000259399414,12.784000396728516,12.951000213623047,21309000.0
|
|
2015-05-22,13.263999938964844,13.383000373840332,12.982000350952148,12.982000350952148,22856000.0
|
|
2015-05-26,13.130000114440918,13.45300006866455,13.064000129699707,13.435999870300293,26781000.0
|
|
2015-05-27,14.14900016784668,14.482000350952148,13.161999702453613,13.208999633789062,114248000.0
|
|
2015-05-28,14.23799991607666,14.54699993133545,13.600000381469727,14.50100040435791,249123000.0
|
|
2015-05-29,14.807000160217285,14.923999786376953,14.41100025177002,14.411999702453613,118244000.0
|
|
2015-06-01,14.661999702453613,15.050000190734863,14.515000343322754,14.824000358581543,83579000.0
|
|
2015-06-02,14.416000366210938,14.666999816894531,14.314000129699707,14.640999794006348,41264000.0
|
|
2015-06-03,14.305999755859375,14.600000381469727,14.281000137329102,14.600000381469727,30450000.0
|
|
2015-06-04,14.119999885559082,14.343999862670898,14.04800033569336,14.24899959564209,28017000.0
|
|
2015-06-05,14.380999565124512,14.404000282287598,13.930999755859375,14.097000122070312,38593000.0
|
|
2015-06-08,13.86299991607666,14.376999855041504,13.753000259399414,14.357000350952148,54422000.0
|
|
2015-06-09,14.020999908447266,14.072999954223633,13.651000022888184,13.895000457763672,44071000.0
|
|
2015-06-10,14.28600025177002,14.39799976348877,13.984000205993652,13.993000030517578,42617000.0
|
|
2015-06-11,14.199000358581543,14.326000213623047,14.10200023651123,14.218000411987305,31517000.0
|
|
2015-06-12,14.04699993133545,14.14799976348877,13.98799991607666,14.128999710083008,19145000.0
|
|
2015-06-15,14.312000274658203,14.402000427246094,13.901000022888184,13.916000366210938,34565000.0
|
|
2015-06-16,14.199000358581543,14.348999977111816,14.137999534606934,14.270000457763672,20998000.0
|
|
2015-06-17,14.069000244140625,14.25,13.946000099182129,14.149999618530273,25429000.0
|
|
2015-06-18,14.300000190734863,14.375,14.072999954223633,14.072999954223633,25298000.0
|
|
2015-06-19,14.288999557495117,14.390999794006348,14.15999984741211,14.300999641418457,26881000.0
|
|
2015-06-22,14.32800006866455,14.513999938964844,14.199999809265137,14.416000366210938,22846000.0
|
|
2015-06-23,14.163999557495117,14.395999908447266,14.086000442504883,14.395999908447266,21497000.0
|
|
2015-06-24,13.996999740600586,14.222000122070312,13.982999801635742,14.206000328063965,22402000.0
|
|
2015-06-25,13.92300033569336,14.104999542236328,13.883000373840332,14.012999534606934,17538000.0
|
|
2015-06-26,13.515000343322754,13.904000282287598,13.475000381469727,13.885000228881836,71798000.0
|
|
2015-06-29,13.201000213623047,13.520999908447266,13.104000091552734,13.28499984741211,40473000.0
|
|
2015-06-30,13.293000221252441,13.437999725341797,13.211999893188477,13.380000114440918,28695000.0
|
|
2015-07-01,13.550000190734863,13.770000457763672,13.432000160217285,13.440999984741211,43059000.0
|
|
2015-07-02,13.763999938964844,13.774999618530273,13.53499984741211,13.5600004196167,32797000.0
|
|
2015-07-06,13.420000076293945,13.76099967956543,13.38700008392334,13.616000175476074,30188000.0
|
|
2015-07-07,13.284000396728516,13.444999694824219,12.616000175476074,13.395000457763672,59268000.0
|
|
2015-07-08,12.805000305175781,13.133999824523926,12.685999870300293,13.010000228881836,51371000.0
|
|
2015-07-09,12.468000411987305,13.13599967956543,12.371999740600586,13.017999649047852,73469000.0
|
|
2015-07-10,12.984000205993652,13.081999778747559,12.649999618530273,12.66100025177002,50948000.0
|
|
2015-07-13,12.918000221252441,13.137999534606934,12.845999717712402,13.137999534606934,25304000.0
|
|
2015-07-14,13.229999542236328,13.248000144958496,12.85099983215332,12.9350004196167,26289000.0
|
|
2015-07-15,13.17199993133545,13.348999977111816,13.081999778747559,13.166999816894531,23100000.0
|
|
2015-07-16,13.470000267028809,13.47700023651123,13.08899974822998,13.36299991607666,33977000.0
|
|
2015-07-17,13.366000175476074,13.5,13.196000099182129,13.496000289916992,29000000.0
|
|
2015-07-20,13.46399974822998,13.562000274658203,13.375,13.454999923706055,23563000.0
|
|
2015-07-21,13.451000213623047,13.637999534606934,13.413999557495117,13.510000228881836,31532000.0
|
|
2015-07-22,12.958999633789062,13.0,12.538000106811523,12.704000473022461,61346000.0
|
|
2015-07-23,13.196999549865723,13.5,13.050000190734863,13.118000030517578,30608000.0
|
|
2015-07-24,12.847999572753906,13.385000228881836,12.833999633789062,13.35099983215332,36311000.0
|
|
2015-07-27,12.46500015258789,12.75,12.40999984741211,12.734999656677246,34893000.0
|
|
2015-07-28,12.842000007629395,12.954999923706055,12.35200023651123,12.557999610900879,27869000.0
|
|
2015-07-29,12.857999801635742,12.911999702453613,12.545000076293945,12.836999893188477,33407000.0
|
|
2015-07-30,12.765000343322754,12.878999710083008,12.506999969482422,12.574000358581543,39169000.0
|
|
2015-07-31,12.513999938964844,12.833999633789062,12.496000289916992,12.833999633789062,30593000.0
|
|
2015-08-03,12.579999923706055,12.74899959564209,12.423999786376953,12.642000198364258,27273000.0
|
|
2015-08-04,12.347000122070312,12.555000305175781,11.87600040435791,12.555000305175781,47467000.0
|
|
2015-08-05,12.475000381469727,12.569000244140625,12.100000381469727,12.300000190734863,34158000.0
|
|
2015-08-06,12.32699966430664,12.539999961853027,12.0600004196167,12.503999710083008,46052000.0
|
|
2015-08-07,12.255000114440918,12.39799976348877,12.081999778747559,12.10200023651123,30527000.0
|
|
2015-08-10,12.727999687194824,12.739999771118164,12.300000190734863,12.348999977111816,28907000.0
|
|
2015-08-11,12.420999526977539,12.623000144958496,12.291999816894531,12.564000129699707,26744000.0
|
|
2015-08-12,12.572999954223633,12.668000221252441,12.062000274658203,12.159000396728516,27205000.0
|
|
2015-08-13,12.418999671936035,12.682000160217285,12.401000022888184,12.562000274658203,14571000.0
|
|
2015-08-14,12.196000099182129,12.449999809265137,12.116999626159668,12.399999618530273,26496000.0
|
|
2015-08-17,12.552000045776367,12.552000045776367,12.079999923706055,12.131999969482422,21293000.0
|
|
2015-08-18,12.223999977111816,12.57699966430664,12.178000450134277,12.57699966430664,19502000.0
|
|
2015-08-19,12.145000457763672,12.277999877929688,11.930000305175781,12.157999992370605,30891000.0
|
|
2015-08-20,11.503000259399414,12.064000129699707,11.503000259399414,12.008000373840332,41756000.0
|
|
2015-08-21,11.145000457763672,11.548999786376953,11.133000373840332,11.274999618530273,56472000.0
|
|
2015-08-24,10.994000434875488,11.50100040435791,10.0,10.109000205993652,69040000.0
|
|
2015-08-25,10.85099983215332,11.5,10.819999694824219,11.413000106811523,43921000.0
|
|
2015-08-26,11.619999885559082,11.673999786376953,11.118000030517578,11.260000228881836,59354000.0
|
|
2015-08-27,12.62600040435791,12.699999809265137,12.038000106811523,12.050000190734863,91882000.0
|
|
2015-08-28,12.76200008392334,12.772000312805176,12.468999862670898,12.553000450134277,36322000.0
|
|
2015-08-31,12.597000122070312,12.803999900817871,12.5,12.663999557495117,30087000.0
|
|
2015-09-01,11.937000274658203,12.501999855041504,11.8100004196167,12.152000427246094,49749000.0
|
|
2015-09-02,12.404000282287598,12.406999588012695,12.015999794006348,12.21500015258789,36700000.0
|
|
2015-09-03,12.376999855041504,12.6899995803833,12.321000099182129,12.539999961853027,29954000.0
|
|
2015-09-04,12.114999771118164,12.380999565124512,12.0649995803833,12.12399959564209,24923000.0
|
|
2015-09-08,12.916000366210938,12.932999610900879,12.482000350952148,12.539999961853027,35477000.0
|
|
2015-09-09,12.717000007629395,13.178999900817871,12.630000114440918,13.017999649047852,31502000.0
|
|
2015-09-10,12.871999740600586,12.916000366210938,12.479999542236328,12.854000091552734,36224000.0
|
|
2015-09-11,13.107999801635742,13.121999740600586,12.694000244140625,12.815999984741211,39606000.0
|
|
2015-09-14,13.119000434875488,13.373000144958496,13.0600004196167,13.25,34643000.0
|
|
2015-09-15,13.437999725341797,13.494999885559082,13.100000381469727,13.213000297546387,30804000.0
|
|
2015-09-16,13.14900016784668,13.388999938964844,13.026000022888184,13.388999938964844,27317000.0
|
|
2015-09-17,13.060999870300293,13.305999755859375,13.020000457763672,13.151000022888184,19918000.0
|
|
2015-09-18,12.758999824523926,12.949000358581543,12.65999984741211,12.854000091552734,44021000.0
|
|
2015-09-21,12.72599983215332,12.937999725341797,12.621999740600586,12.836999893188477,16515000.0
|
|
2015-09-22,12.470000267028809,12.583999633789062,12.369999885559082,12.49899959564209,22483000.0
|
|
2015-09-23,12.553999900817871,12.779999732971191,12.380999565124512,12.482000350952148,21879000.0
|
|
2015-09-24,12.40999984741211,12.53499984741211,11.944999694824219,12.40999984741211,44995000.0
|
|
2015-09-25,12.673999786376953,12.892999649047852,12.520000457763672,12.595999717712402,35087000.0
|
|
2015-09-28,12.085000038146973,12.817000389099121,12.081000328063965,12.595999717712402,39887000.0
|
|
2015-09-29,11.967000007629395,12.248000144958496,11.805999755859375,12.190999984741211,47991000.0
|
|
2015-09-30,12.50100040435791,12.52299976348877,12.100000381469727,12.178999900817871,43955000.0
|
|
2015-10-01,12.21399974822998,12.489999771118164,11.949999809265137,12.310999870300293,45674000.0
|
|
2015-10-02,12.333000183105469,12.336000442504883,11.821000099182129,11.99899959564209,35207000.0
|
|
2015-10-05,12.121999740600586,12.487000465393066,12.095999717712402,12.395999908447266,39085000.0
|
|
2015-10-06,11.711000442504883,12.10099983215332,11.152999877929688,12.076000213623047,115846000.0
|
|
2015-10-07,11.86400032043457,11.954000473022461,11.581999778747559,11.864999771118164,37284000.0
|
|
2015-10-08,11.668999671936035,11.795999526977539,11.378999710083008,11.751999855041504,41409000.0
|
|
2015-10-09,11.690999984741211,11.807999610900879,11.553999900817871,11.656000137329102,34479000.0
|
|
2015-10-12,11.767999649047852,11.79800033569336,11.576000213623047,11.758999824523926,24184000.0
|
|
2015-10-13,11.342000007629395,11.666999816894531,11.321000099182129,11.633999824523926,32475000.0
|
|
2015-10-14,11.746000289916992,11.776000022888184,11.23799991607666,11.300000190734863,33530000.0
|
|
2015-10-15,12.187000274658203,12.199000358581543,11.769000053405762,11.800000190734863,49316000.0
|
|
2015-10-16,12.107000350952148,12.197999954223633,11.989999771118164,12.1899995803833,19866000.0
|
|
2015-10-19,11.895999908447266,12.12600040435791,11.737000465393066,12.100000381469727,18593000.0
|
|
2015-10-20,11.98900032043457,12.006999969482422,11.760000228881836,11.847000122070312,21920000.0
|
|
2015-10-21,12.050000190734863,12.267999649047852,12.01099967956543,12.175999641418457,28197000.0
|
|
2015-10-22,12.534000396728516,12.562000274658203,12.121000289916992,12.161999702453613,34344000.0
|
|
2015-10-23,12.958000183105469,12.984000205993652,12.406000137329102,12.746999740600586,35498000.0
|
|
2015-10-26,12.361000061035156,12.805999755859375,12.27400016784668,12.805999755859375,58129000.0
|
|
2015-10-27,12.14900016784668,12.515000343322754,12.093999862670898,12.309000015258789,32280000.0
|
|
2015-10-28,12.708999633789062,12.78499984741211,12.369999885559082,12.479000091552734,30966000.0
|
|
2015-10-29,12.008999824523926,12.416000366210938,11.871999740600586,12.100000381469727,61582000.0
|
|
2015-10-30,12.312999725341797,12.402000427246094,12.017000198364258,12.085000038146973,25516000.0
|
|
2015-11-02,12.380000114440918,12.520999908447266,12.246000289916992,12.366000175476074,26068000.0
|
|
2015-11-03,12.21399974822998,12.494999885559082,12.14799976348877,12.14799976348877,26222000.0
|
|
2015-11-04,12.41100025177002,12.486000061035156,12.005999565124512,12.25,43098000.0
|
|
2015-11-05,12.105999946594238,12.5,12.0600004196167,12.491000175476074,28308000.0
|
|
2015-11-06,12.967000007629395,12.979000091552734,12.322999954223633,12.324999809265137,45287000.0
|
|
2015-11-09,12.649999618530273,12.894000053405762,12.571000099182129,12.836999893188477,28250000.0
|
|
2015-11-10,11.986000061035156,12.407999992370605,11.97700023651123,12.310999870300293,44759000.0
|
|
2015-11-11,11.994999885559082,12.270000457763672,11.982000350952148,12.020999908447266,25953000.0
|
|
2015-11-12,11.984999656677246,12.140999794006348,11.892000198364258,12.020999908447266,26588000.0
|
|
2015-11-13,11.753999710083008,11.98900032043457,11.520999908447266,11.899999618530273,39824000.0
|
|
2015-11-16,12.147000312805176,12.177000045776367,11.708000183105469,11.746999740600586,27796000.0
|
|
2015-11-17,12.206000328063965,12.368000030517578,12.100000381469727,12.145999908447266,19868000.0
|
|
2015-11-18,12.592000007629395,12.609999656677246,12.15999984741211,12.192000389099121,20270000.0
|
|
2015-11-19,12.520999908447266,12.61299991607666,12.300999641418457,12.609999656677246,32780000.0
|
|
2015-11-20,12.640000343322754,12.666999816894531,12.373000144958496,12.621000289916992,28057000.0
|
|
2015-11-23,12.440999984741211,12.675000190734863,12.420999526977539,12.675000190734863,16003000.0
|
|
2015-11-24,12.833999633789062,12.859000205993652,12.340999603271484,12.340999603271484,35659000.0
|
|
2015-11-25,12.83899974822998,12.916999816894531,12.765999794006348,12.899999618530273,21396000.0
|
|
2015-11-27,13.003999710083008,13.045000076293945,12.78600025177002,12.86299991607666,13262000.0
|
|
2015-11-30,13.045000076293945,13.069999694824219,12.711999893188477,12.942999839782715,32615000.0
|
|
2015-12-01,13.288999557495117,13.376999855041504,13.090999603271484,13.116999626159668,43255000.0
|
|
2015-12-02,13.220999717712402,13.5,13.154000282287598,13.307000160217285,54364000.0
|
|
2015-12-03,14.477999687194824,14.685999870300293,14.288000106811523,14.486000061035156,120661000.0
|
|
2015-12-04,14.755999565124512,14.788999557495117,14.324000358581543,14.479999542236328,60329000.0
|
|
2015-12-07,14.883000373840332,14.972000122070312,14.555000305175781,14.668999671936035,44769000.0
|
|
2015-12-08,14.777999877929688,14.859000205993652,14.57699966430664,14.684000015258789,34560000.0
|
|
2015-12-09,14.5649995803833,14.800000190734863,14.442000389099121,14.71399974822998,30803000.0
|
|
2015-12-10,14.732999801635742,14.944000244140625,14.519000053405762,14.611000061035156,33078000.0
|
|
2015-12-11,14.442000389099121,14.772000312805176,14.430000305175781,14.461999893188477,27777000.0
|
|
2015-12-14,14.25100040435791,14.53600025177002,14.12399959564209,14.413999557495117,36993000.0
|
|
2015-12-15,14.32699966430664,14.42300033569336,14.130999565124512,14.267999649047852,35398000.0
|
|
2015-12-16,14.387999534606934,14.428000450134277,14.039999961853027,14.317000389099121,29644000.0
|
|
2015-12-17,14.04800033569336,14.550000190734863,14.041000366210938,14.493000030517578,24378000.0
|
|
2015-12-18,14.020000457763672,14.190999984741211,13.854999542236328,14.02299976348877,51964000.0
|
|
2015-12-21,14.579999923706055,14.600000381469727,14.185999870300293,14.3100004196167,26627000.0
|
|
2015-12-22,14.510000228881836,14.722999572753906,14.276000022888184,14.722999572753906,21684000.0
|
|
2015-12-23,14.651000022888184,14.666000366210938,14.439000129699707,14.60200023651123,16170000.0
|
|
2015-12-24,14.631999969482422,14.729000091552734,14.571999549865723,14.640999794006348,7436000.0
|
|
2015-12-28,14.635000228881836,14.640000343322754,14.392999649047852,14.59000015258789,13873000.0
|
|
2015-12-29,14.793999671936035,14.878000259399414,14.50100040435791,14.699999809265137,22533000.0
|
|
2015-12-30,14.737000465393066,14.888999938964844,14.711999893188477,14.75100040435791,17396000.0
|
|
2015-12-31,14.515000343322754,14.75,14.51200008392334,14.657999992370605,19673000.0
|
|
2016-01-04,14.227999687194824,14.234999656677246,13.98799991607666,14.206999778747559,30970000.0
|
|
2016-01-05,13.751999855041504,14.329999923706055,13.720999717712402,14.314000129699707,38173000.0
|
|
2016-01-06,13.329000473022461,13.605999946594238,13.227999687194824,13.456999778747559,50824000.0
|
|
2016-01-07,12.904999732971191,13.376999855041504,12.819000244140625,13.130999565124512,50056000.0
|
|
2016-01-08,12.819999694824219,13.345999717712402,12.805999755859375,13.003000259399414,64641000.0
|
|
2016-01-11,12.803999900817871,12.996999740600586,12.541999816894531,12.949999809265137,38941000.0
|
|
2016-01-12,12.991999626159668,13.166999816894531,12.685999870300293,12.986000061035156,41112000.0
|
|
2016-01-13,12.331000328063965,12.998000144958496,12.307999610900879,12.774999618530273,48470000.0
|
|
2016-01-14,12.519000053405762,12.668000221252441,12.029000282287598,12.418999671936035,63942000.0
|
|
2016-01-15,11.996999740600586,12.378999710083008,11.930000305175781,12.020999908447266,75916000.0
|
|
2016-01-19,12.006999969482422,12.479999542236328,11.901000022888184,12.276000022888184,54773000.0
|
|
2016-01-20,12.383000373840332,12.557999610900879,11.717000007629395,11.782999992370605,103988000.0
|
|
2016-01-21,12.45300006866455,12.600000381469727,12.335000038146973,12.479999542236328,48475000.0
|
|
2016-01-22,12.451000213623047,12.64799976348877,12.42300033569336,12.64799976348877,58428000.0
|
|
2016-01-25,12.449000358581543,12.498000144958496,12.399999618530273,12.442999839782715,61359000.0
|
|
2016-01-26,12.439000129699707,12.651000022888184,12.399999618530273,12.5,119134000.0
|
|
2016-01-27,12.234999656677246,12.541000366210938,12.008999824523926,12.364999771118164,58156000.0
|
|
2016-01-28,12.63700008392334,12.654999732971191,12.199999809265137,12.293999671936035,49969000.0
|
|
2016-01-29,13.371000289916992,13.434000015258789,12.810999870300293,12.944000244140625,259449000.0
|
|
2016-02-01,13.767999649047852,13.869000434875488,13.295999526977539,13.333999633789062,45619000.0
|
|
2016-02-02,13.324000358581543,13.758999824523926,13.170000076293945,13.50100040435791,59005000.0
|
|
2016-02-03,13.13599967956543,13.76099967956543,13.029000282287598,13.725000381469727,56234000.0
|
|
2016-02-04,13.612000465393066,13.72700023651123,13.050000190734863,13.140000343322754,60833000.0
|
|
2016-02-05,12.836000442504883,13.699999809265137,12.697999954223633,13.699999809265137,70953000.0
|
|
2016-02-08,12.185999870300293,12.699000358581543,11.92199993133545,12.699000358581543,91242000.0
|
|
2016-02-09,11.970999717712402,12.571999549865723,11.876999855041504,11.982999801635742,63400000.0
|
|
2016-02-10,11.920000076293945,12.366999626159668,11.864999771118164,12.24899959564209,45473000.0
|
|
2016-02-11,11.630999565124512,11.763999938964844,11.425000190734863,11.649999618530273,66673000.0
|
|
2016-02-12,12.166000366210938,12.232999801635742,11.572999954223633,11.776000022888184,39965000.0
|
|
2016-02-16,12.62399959564209,12.678999900817871,12.295000076293945,12.32699966430664,38521000.0
|
|
2016-02-17,13.067999839782715,13.081999778747559,12.67300033569336,12.699999809265137,32742000.0
|
|
2016-02-18,12.706999778747559,13.199000358581543,12.607999801635742,13.175999641418457,39202000.0
|
|
2016-02-19,12.866999626159668,12.878999710083008,12.5,12.704999923706055,31118000.0
|
|
2016-02-22,13.064000129699707,13.243000030517578,12.949000358581543,13.0,24204000.0
|
|
2016-02-23,12.815999984741211,13.050000190734863,12.805999755859375,13.015999794006348,22352000.0
|
|
2016-02-24,13.034000396728516,13.125,12.541000366210938,12.651000022888184,25680000.0
|
|
2016-02-25,13.246999740600586,13.24899959564209,12.869000434875488,13.07800006866455,25652000.0
|
|
2016-02-26,13.310999870300293,13.496999740600586,13.225000381469727,13.420000076293945,27142000.0
|
|
2016-02-29,13.397000312805176,13.791999816894531,13.289999961853027,13.333999633789062,35911000.0
|
|
2016-03-01,13.843000411987305,13.86400032043457,13.461999893188477,13.536999702453613,44906000.0
|
|
2016-03-02,13.696999549865723,13.824000358581543,13.505000114440918,13.78499984741211,43834000.0
|
|
2016-03-03,13.732999801635742,13.885000228881836,13.430000305175781,13.774999618530273,59437000.0
|
|
2016-03-04,14.605999946594238,14.78600025177002,14.17199993133545,14.600000381469727,72399000.0
|
|
2016-03-07,14.35099983215332,14.623000144958496,14.057000160217285,14.47599983215332,41363000.0
|
|
2016-03-08,13.963000297546387,14.281999588012695,13.940999984741211,14.229000091552734,33216000.0
|
|
2016-03-09,14.196000099182129,14.253000259399414,14.04699993133545,14.074999809265137,31152000.0
|
|
2016-03-10,14.442000389099121,14.579999923706055,14.199999809265137,14.345999717712402,54546000.0
|
|
2016-03-11,14.881999969482422,15.001999855041504,14.574999809265137,14.598999977111816,55822000.0
|
|
2016-03-14,14.814000129699707,14.918999671936035,14.699999809265137,14.711000442504883,28444000.0
|
|
2016-03-15,14.847000122070312,14.998000144958496,14.607999801635742,14.850000381469727,30891000.0
|
|
2016-03-16,14.86299991607666,14.927000045776367,14.6850004196167,14.746000289916992,34906000.0
|
|
2016-03-17,15.154999732971191,15.17199993133545,14.737000465393066,14.737000465393066,44708000.0
|
|
2016-03-18,15.24899959564209,15.300000190734863,15.086999893188477,15.194000244140625,70568000.0
|
|
2016-03-21,15.288999557495117,15.300000190734863,15.083000183105469,15.258999824523926,28207000.0
|
|
2016-03-22,15.47599983215332,15.560999870300293,15.154999732971191,15.239999771118164,33945000.0
|
|
2016-03-23,15.298999786376953,15.531999588012695,15.234000205993652,15.482000350952148,27577000.0
|
|
2016-03-24,15.300000190734863,15.329000473022461,15.112000465393066,15.175999641418457,25651000.0
|
|
2016-03-28,15.3100004196167,15.350000381469727,15.206999778747559,15.32800006866455,17224000.0
|
|
2016-03-29,15.413000106811523,15.493000030517578,15.218000411987305,15.32699966430664,26765000.0
|
|
2016-03-30,15.692999839782715,15.727999687194824,15.454000473022461,15.5,26794000.0
|
|
2016-03-31,15.449999809265137,15.737000465393066,15.444999694824219,15.70199966430664,24968000.0
|
|
2016-04-01,15.779999732971191,15.791999816894531,15.116000175476074,15.404000282287598,25671000.0
|
|
2016-04-04,15.60099983215332,15.833000183105469,15.565999984741211,15.800000190734863,17760000.0
|
|
2016-04-05,15.503000259399414,15.704999923706055,15.444999694824219,15.444999694824219,56915000.0
|
|
2016-04-06,15.753999710083008,15.777000427246094,15.371000289916992,15.470000267028809,28149000.0
|
|
2016-04-07,15.496999740600586,15.795000076293945,15.468999862670898,15.748000144958496,22975000.0
|
|
2016-04-08,15.614999771118164,15.6899995803833,15.46399974822998,15.628000259399414,18526000.0
|
|
2016-04-11,15.560999870300293,15.779999732971191,15.5600004196167,15.743000030517578,18568000.0
|
|
2016-04-12,15.543000221252441,15.63700008392334,15.300000190734863,15.60099983215332,16537000.0
|
|
2016-04-13,15.947999954223633,15.96500015258789,15.560999870300293,15.647000312805176,21730000.0
|
|
2016-04-14,15.881999969482422,15.91100025177002,15.600000381469727,15.729000091552734,27549000.0
|
|
2016-04-15,15.548999786376953,15.833999633789062,15.45199966430664,15.812999725341797,27685000.0
|
|
2016-04-18,15.59000015258789,15.640000343322754,15.380999565124512,15.53499984741211,15297000.0
|
|
2016-04-19,15.107000350952148,15.677000045776367,15.079000473022461,15.645000457763672,24560000.0
|
|
2016-04-20,15.322999954223633,15.40999984741211,15.039999961853027,15.145999908447266,19435000.0
|
|
2016-04-21,15.135000228881836,15.32800006866455,15.045000076293945,15.289999961853027,16117000.0
|
|
2016-04-22,15.032999992370605,15.293999671936035,14.873000144958496,15.039999961853027,25699000.0
|
|
2016-04-25,14.90999984741211,15.086000442504883,14.876999855041504,15.024999618530273,10870000.0
|
|
2016-04-26,15.076000213623047,15.41100025177002,15.003999710083008,15.14900016784668,26309000.0
|
|
2016-04-27,15.152999877929688,15.336000442504883,14.649999618530273,14.720999717712402,38930000.0
|
|
2016-04-28,14.798999786376953,15.402000427246094,14.732999801635742,15.038999557495117,25520000.0
|
|
2016-04-29,14.574999809265137,14.779000282287598,14.324999809265137,14.630999565124512,35067000.0
|
|
2016-05-02,14.607999801635742,14.682999610900879,14.449999809265137,14.616000175476074,19525000.0
|
|
2016-05-03,14.319999694824219,14.598999977111816,14.232999801635742,14.510000228881836,23986000.0
|
|
2016-05-04,14.206999778747559,14.442000389099121,14.126999855041504,14.25100040435791,20888000.0
|
|
2016-05-05,14.258000373840332,14.489999771118164,14.208999633789062,14.381999969482422,16841000.0
|
|
2016-05-06,14.189000129699707,14.25,13.918000221252441,14.175999641418457,30027000.0
|
|
2016-05-09,14.239999771118164,14.392000198364258,14.12600040435791,14.199999809265137,17300000.0
|
|
2016-05-10,14.461000442504883,14.513999938964844,14.149999618530273,14.25,18461000.0
|
|
2016-05-11,14.385000228881836,14.621999740600586,14.35099983215332,14.409000396728516,16716000.0
|
|
2016-05-12,14.104000091552734,14.472999572753906,13.95199966430664,14.406999588012695,26452000.0
|
|
2016-05-13,14.005000114440918,14.312999725341797,13.961999893188477,14.093999862670898,21716000.0
|
|
2016-05-16,14.265000343322754,14.362000465393066,14.069000244140625,14.086999893188477,20373000.0
|
|
2016-05-17,14.116999626159668,14.298999786376953,13.98799991607666,14.25100040435791,21248000.0
|
|
2016-05-18,14.387999534606934,14.505000114440918,14.032999992370605,14.053000450134277,22620000.0
|
|
2016-05-19,14.27400016784668,14.465999603271484,14.112000465393066,14.303000450134277,17478000.0
|
|
2016-05-20,14.67300033569336,14.767000198364258,14.371000289916992,14.413000106811523,25889000.0
|
|
2016-05-23,14.8100004196167,15.034000396728516,14.788000106811523,14.819000244140625,17609000.0
|
|
2016-05-24,15.142000198364258,15.168000221252441,14.835000038146973,14.859999656677246,19907000.0
|
|
2016-05-25,15.357000350952148,15.399999618530273,15.048999786376953,15.184000015258789,21737000.0
|
|
2016-05-26,15.302000045776367,15.425000190734863,15.182000160217285,15.376999855041504,18431000.0
|
|
2016-05-27,15.329999923706055,15.392999649047852,15.246000289916992,15.300000190734863,18693000.0
|
|
2016-05-31,15.435999870300293,15.494999885559082,15.329999923706055,15.399999618530273,32058000.0
|
|
2016-06-01,15.47700023651123,15.531999588012695,15.333999633789062,15.340999603271484,30777000.0
|
|
2016-06-02,15.491000175476074,15.552000045776367,15.33899974822998,15.520999908447266,46746000.0
|
|
2016-06-03,16.256000518798828,16.600000381469727,16.1200008392334,16.57699966430664,82985000.0
|
|
2016-06-06,16.284000396728516,16.393999099731445,16.101999282836914,16.34000015258789,34010000.0
|
|
2016-06-07,16.483999252319336,16.594999313354492,16.2810001373291,16.333999633789062,32340000.0
|
|
2016-06-08,16.3700008392334,16.461999893188477,16.333999633789062,16.409000396728516,25620000.0
|
|
2016-06-09,16.413999557495117,16.5049991607666,16.211999893188477,16.214000701904297,29143000.0
|
|
2016-06-10,16.082000732421875,16.29800033569336,16.0,16.216999053955078,26657000.0
|
|
2016-06-13,16.000999450683594,16.225000381469727,15.96399974822998,16.013999938964844,21568000.0
|
|
2016-06-14,15.89900016784668,16.05299949645996,15.812999725341797,15.927000045776367,25669000.0
|
|
2016-06-15,15.84000015258789,16.011999130249023,15.817999839782715,15.881999969482422,30884000.0
|
|
2016-06-16,15.86299991607666,15.883999824523926,15.5600004196167,15.704999923706055,22804000.0
|
|
2016-06-17,15.600000381469727,15.975000381469727,15.493000030517578,15.897000312805176,43333000.0
|
|
2016-06-20,15.692999839782715,15.960000038146973,15.668999671936035,15.84000015258789,20265000.0
|
|
2016-06-21,15.581000328063965,15.84000015258789,15.560999870300293,15.76099967956543,16126000.0
|
|
2016-06-22,15.513999938964844,15.717000007629395,15.479999542236328,15.572999954223633,16039000.0
|
|
2016-06-23,15.862000465393066,15.86299991607666,15.597000122070312,15.734999656677246,24435000.0
|
|
2016-06-24,14.871999740600586,15.487000465393066,14.84000015258789,15.199999809265137,64177000.0
|
|
2016-06-27,14.36299991607666,14.725000381469727,14.22700023651123,14.649999618530273,37864000.0
|
|
2016-06-28,14.97700023651123,14.993000030517578,14.657999992370605,14.670000076293945,37233000.0
|
|
2016-06-29,15.5,15.5649995803833,15.07800006866455,15.201000213623047,47860000.0
|
|
2016-06-30,15.539999961853027,15.723999977111816,15.416999816894531,15.5,42626000.0
|
|
2016-07-01,15.42199993133545,15.586999893188477,15.362000465393066,15.446999549865723,19779000.0
|
|
2016-07-05,15.076000213623047,15.170999526977539,14.95300006866455,15.157999992370605,26321000.0
|
|
2016-07-06,15.062999725341797,15.126999855041504,14.715999603271484,14.935999870300293,20603000.0
|
|
2016-07-07,15.098999977111816,15.300000190734863,15.013999938964844,15.013999938964844,19248000.0
|
|
2016-07-08,15.513999938964844,15.524999618530273,15.194000244140625,15.265000343322754,26741000.0
|
|
2016-07-11,15.736000061035156,15.847000122070312,15.628000259399414,15.710000038146973,25201000.0
|
|
2016-07-12,15.859000205993652,16.090999603271484,15.824999809265137,15.857999801635742,20306000.0
|
|
2016-07-13,15.741000175476074,16.038000106811523,15.734000205993652,15.890999794006348,15734000.0
|
|
2016-07-14,16.07900047302246,16.106000900268555,15.88599967956543,15.954999923706055,23550000.0
|
|
2016-07-15,16.115999221801758,16.156999588012695,15.965999603271484,16.111000061035156,19259000.0
|
|
2016-07-18,16.232999801635742,16.3700008392334,16.19499969482422,16.242000579833984,14626000.0
|
|
2016-07-19,16.05299949645996,16.200000762939453,15.979000091552734,16.14699935913086,14797000.0
|
|
2016-07-20,16.267000198364258,16.37700080871582,16.091999053955078,16.15999984741211,18064000.0
|
|
2016-07-21,16.041000366210938,16.347999572753906,15.982000350952148,16.301000595092773,19530000.0
|
|
2016-07-22,15.967000007629395,16.030000686645508,15.668999671936035,15.958999633789062,19664000.0
|
|
2016-07-25,15.977999687194824,16.06999969482422,15.927000045776367,15.96399974822998,9627000.0
|
|
2016-07-26,16.3439998626709,16.350000381469727,16.03700065612793,16.141000747680664,28631000.0
|
|
2016-07-27,16.56599998474121,16.760000228881836,16.270999908447266,16.5939998626709,30493000.0
|
|
2016-07-28,16.42300033569336,16.69700050354004,16.392000198364258,16.5,19512000.0
|
|
2016-07-29,16.197999954223633,16.46500015258789,16.110000610351562,16.39299964904785,26030000.0
|
|
2016-08-01,16.35099983215332,16.38800048828125,16.190000534057617,16.277999877929688,17876000.0
|
|
2016-08-02,16.288999557495117,16.39900016784668,16.226999282836914,16.309999465942383,22689000.0
|
|
2016-08-03,16.410999298095703,16.415000915527344,16.128000259399414,16.187999725341797,15019000.0
|
|
2016-08-04,16.698999404907227,16.700000762939453,16.420000076293945,16.427000045776367,19978000.0
|
|
2016-08-05,17.011999130249023,17.020000457763672,16.722999572753906,16.795000076293945,25594000.0
|
|
2016-08-08,16.834999084472656,17.12299919128418,16.785999298095703,17.0,19084000.0
|
|
2016-08-09,17.117000579833984,17.216999053955078,16.8700008392334,16.893999099731445,32743000.0
|
|
2016-08-10,17.184999465942383,17.218000411987305,16.983999252319336,17.121999740600586,19523000.0
|
|
2016-08-11,17.208999633789062,17.31599998474121,17.09000015258789,17.207000732421875,15745000.0
|
|
2016-08-12,17.246999740600586,17.261999130249023,17.13800048828125,17.21299934387207,16530000.0
|
|
2016-08-15,17.554000854492188,17.58099937438965,17.25,17.336999893188477,25807000.0
|
|
2016-08-16,17.239999771118164,17.499000549316406,17.209999084472656,17.481000900268555,19069000.0
|
|
2016-08-17,17.30299949645996,17.327999114990234,17.176000595092773,17.225000381469727,16613000.0
|
|
2016-08-18,17.39299964904785,17.417999267578125,17.263999938964844,17.281999588012695,21120000.0
|
|
2016-08-19,17.493000030517578,17.506000518798828,17.343000411987305,17.417999267578125,15349000.0
|
|
2016-08-22,17.593000411987305,17.631000518798828,17.4060001373291,17.5,15393000.0
|
|
2016-08-23,17.733999252319336,17.746999740600586,17.61199951171875,17.672000885009766,19741000.0
|
|
2016-08-24,17.530000686645508,17.768999099731445,17.437000274658203,17.756999969482422,21802000.0
|
|
2016-08-25,17.604000091552734,17.714000701904297,17.4689998626709,17.552000045776367,18735000.0
|
|
2016-08-26,17.715999603271484,17.864999771118164,17.51300048828125,17.683000564575195,22586000.0
|
|
2016-08-29,17.739999771118164,17.868000030517578,17.690000534057617,17.729999542236328,16726000.0
|
|
2016-08-30,17.700000762939453,17.941999435424805,17.5939998626709,17.81599998474121,27838000.0
|
|
2016-08-31,17.642000198364258,17.832000732421875,17.53499984741211,17.709999084472656,32753000.0
|
|
2016-09-01,17.708999633789062,17.767000198364258,17.48200035095215,17.687999725341797,39128000.0
|
|
2016-09-02,17.31100082397461,17.733999252319336,16.8799991607666,17.700000762939453,80668000.0
|
|
2016-09-06,17.110000610351562,17.399999618530273,16.964000701904297,17.36199951171875,36132000.0
|
|
2016-09-07,16.889999389648438,17.200000762939453,16.770999908447266,17.142000198364258,31437000.0
|
|
2016-09-08,16.83799934387207,16.882999420166016,16.6560001373291,16.839000701904297,18680000.0
|
|
2016-09-09,16.077999114990234,16.704999923706055,16.066999435424805,16.632999420166016,45022000.0
|
|
2016-09-12,16.447999954223633,16.475000381469727,15.875,15.913000106811523,35673000.0
|
|
2016-09-13,16.52400016784668,16.736000061035156,16.43000030517578,16.447999954223633,36003000.0
|
|
2016-09-14,16.961000442504883,16.993000030517578,16.5049991607666,16.523000717163086,40324000.0
|
|
2016-09-15,17.27199935913086,17.299999237060547,16.81999969482422,16.933000564575195,36322000.0
|
|
2016-09-16,17.124000549316406,17.298999786376953,16.985000610351562,17.242000579833984,83067000.0
|
|
2016-09-19,17.072999954223633,17.357999801635742,16.940000534057617,17.155000686645508,28306000.0
|
|
2016-09-20,16.822999954223633,17.22100067138672,16.816999435424805,17.22100067138672,18722000.0
|
|
2016-09-21,16.982999801635742,17.00200080871582,16.76099967956543,16.839000701904297,17977000.0
|
|
2016-09-22,16.884000778198242,17.125,16.80699920654297,17.097000122070312,20619000.0
|
|
2016-09-23,16.665000915527344,16.902999877929688,16.551000595092773,16.8700008392334,26875000.0
|
|
2016-09-26,16.66900062561035,16.722999572753906,16.275999069213867,16.510000228881836,32033000.0
|
|
2016-09-27,17.086000442504883,17.08799934387207,16.601999282836914,16.68899917602539,25353000.0
|
|
2016-09-28,17.06999969482422,17.270999908447266,16.97800064086914,17.17799949645996,20843000.0
|
|
2016-09-29,17.246000289916992,17.39900016784668,16.948999404907227,17.0,38570000.0
|
|
2016-09-30,17.25200080871582,17.46500015258789,17.243999481201172,17.299999237060547,34220000.0
|
|
2016-10-03,17.006999969482422,17.388999938964844,16.972000122070312,17.301000595092773,22807000.0
|
|
2016-10-04,16.905000686645508,17.09000015258789,16.808000564575195,17.06100082397461,19596000.0
|
|
2016-10-05,17.347999572753906,17.410999298095703,17.06800079345703,17.149999618530273,26149000.0
|
|
2016-10-06,17.41900062561035,17.46500015258789,17.125999450683594,17.329999923706055,21014000.0
|
|
2016-10-07,17.42099952697754,17.4950008392334,17.23900032043457,17.488000869750977,21842000.0
|
|
2016-10-10,17.476999282836914,17.59000015258789,17.375999450683594,17.472999572753906,16336000.0
|
|
2016-10-11,17.117000579833984,17.549999237060547,16.952999114990234,17.52899932861328,26181000.0
|
|
2016-10-12,17.047000885009766,17.106000900268555,16.84000015258789,17.075000762939453,21740000.0
|
|
2016-10-13,16.893999099731445,16.989999771118164,16.68000030517578,16.87700080871582,22373000.0
|
|
2016-10-14,17.009000778198242,17.263999938964844,16.93400001525879,16.99799919128418,19570000.0
|
|
2016-10-17,16.88800048828125,17.094999313354492,16.87299919128418,16.969999313354492,12741000.0
|
|
2016-10-18,17.216999053955078,17.28700065612793,17.054000854492188,17.065000534057617,14167000.0
|
|
2016-10-19,17.187000274658203,17.22800064086914,17.01099967956543,17.117000579833984,20440000.0
|
|
2016-10-20,17.340999603271484,17.45800018310547,17.101999282836914,17.166000366210938,18961000.0
|
|
2016-10-21,17.29199981689453,17.34000015258789,17.06999969482422,17.229000091552734,15842000.0
|
|
2016-10-24,17.655000686645508,17.700000762939453,17.356000900268555,17.416000366210938,19772000.0
|
|
2016-10-25,17.364999771118164,17.649999618530273,17.35099983215332,17.60300064086914,21622000.0
|
|
2016-10-26,17.299999237060547,17.47800064086914,17.110000610351562,17.21500015258789,21075000.0
|
|
2016-10-27,17.224000930786133,17.524999618530273,17.17799949645996,17.430999755859375,19840000.0
|
|
2016-10-28,16.934999465942383,17.28700065612793,16.90399932861328,17.249000549316406,20651000.0
|
|
2016-10-31,17.027999877929688,17.166000366210938,16.868999481201172,17.0,20317000.0
|
|
2016-11-01,16.8799991607666,17.155000686645508,16.58300018310547,17.07200050354004,28452000.0
|
|
2016-11-02,17.256000518798828,17.415000915527344,16.981000900268555,17.291000366210938,43501000.0
|
|
2016-11-03,17.298999786376953,17.534000396728516,17.21500015258789,17.2450008392334,20654000.0
|
|
2016-11-04,17.216999053955078,17.452999114990234,17.023000717163086,17.040000915527344,21753000.0
|
|
2016-11-07,17.695999145507812,17.788000106811523,17.410999298095703,17.43899917602539,26126000.0
|
|
2016-11-08,17.700000762939453,17.802000045776367,17.51099967956543,17.707000732421875,18923000.0
|
|
2016-11-09,17.341999053955078,17.649999618530273,17.115999221801758,17.14699935913086,32506000.0
|
|
2016-11-10,16.79400062561035,17.450000762939453,16.329999923706055,17.371999740600586,51217000.0
|
|
2016-11-11,16.753999710083008,17.0,16.572999954223633,16.735000610351562,29793000.0
|
|
2016-11-14,16.378000259399414,16.777000427246094,16.302000045776367,16.64699935913086,28187000.0
|
|
2016-11-15,16.645000457763672,16.75,16.361000061035156,16.482999801635742,25380000.0
|
|
2016-11-16,16.783000946044922,16.816999435424805,16.575000762939453,16.6299991607666,13333000.0
|
|
2016-11-17,16.70400047302246,16.902000427246094,16.601999282836914,16.735000610351562,18100000.0
|
|
2016-11-18,16.81599998474121,16.916000366210938,16.674999237060547,16.674999237060547,19524000.0
|
|
2016-11-21,17.257999420166016,17.275999069213867,16.913000106811523,16.913000106811523,21384000.0
|
|
2016-11-22,17.70199966430664,17.742000579833984,17.33099937438965,17.371999740600586,31024000.0
|
|
2016-11-23,17.70800018310547,17.775999069213867,17.52400016784668,17.63599967956543,22123000.0
|
|
2016-11-25,17.674999237060547,17.70199966430664,17.55699920654297,17.67799949645996,8198000.0
|
|
2016-11-28,17.46500015258789,17.707000732421875,17.45400047302246,17.606000900268555,26570000.0
|
|
2016-11-29,17.545000076293945,17.697999954223633,17.343000411987305,17.38599967956543,18514000.0
|
|
2016-11-30,17.048999786376953,17.59000015258789,17.04400062561035,17.511999130249023,31249000.0
|
|
2016-12-01,16.27899932861328,17.048999786376953,16.121000289916992,17.000999450683594,46389000.0
|
|
2016-12-02,16.422000885009766,16.492000579833984,16.062000274658203,16.35700035095215,26945000.0
|
|
2016-12-05,16.613000869750977,16.660999298095703,16.239999771118164,16.60099983215332,21372000.0
|
|
2016-12-06,16.47599983215332,16.797000885009766,16.344999313354492,16.680999755859375,39184000.0
|
|
2016-12-07,16.854999542236328,16.854999542236328,16.367000579833984,16.47599983215332,32659000.0
|
|
2016-12-08,17.070999145507812,17.13800048828125,16.750999450683594,16.954999923706055,38361000.0
|
|
2016-12-09,17.909000396728516,18.190000534057617,17.690000534057617,18.094999313354492,75744000.0
|
|
2016-12-12,17.81599998474121,18.07699966430664,17.6560001373291,17.80500030517578,37194000.0
|
|
2016-12-13,17.944000244140625,18.194000244140625,17.799999237060547,17.874000549316406,69076000.0
|
|
2016-12-14,17.761999130249023,17.922000885009766,17.62299919128418,17.875,46795000.0
|
|
2016-12-15,18.000999450683594,18.1200008392334,17.656999588012695,17.83099937438965,38103000.0
|
|
2016-12-16,17.841999053955078,18.108999252319336,17.74799919128418,18.075000762939453,41541000.0
|
|
2016-12-19,18.04599952697754,18.141000747680664,17.812000274658203,17.906999588012695,22219000.0
|
|
2016-12-20,18.207000732421875,18.327999114990234,18.013999938964844,18.100000381469727,27352000.0
|
|
2016-12-21,18.229000091552734,18.39900016784668,18.17799949645996,18.37299919128418,21013000.0
|
|
2016-12-22,18.059999465942383,18.299999237060547,17.937999725341797,18.28499984741211,17557000.0
|
|
2016-12-23,18.194000244140625,18.197999954223633,17.965999603271484,18.0049991607666,8977000.0
|
|
2016-12-27,18.231000900268555,18.3700008392334,18.204999923706055,18.211000442504883,8283000.0
|
|
2016-12-28,18.018999099731445,18.299999237060547,17.983999252319336,18.263999938964844,14039000.0
|
|
2016-12-29,17.98699951171875,18.066999435424805,17.863000869750977,17.969999313354492,13671000.0
|
|
2016-12-30,17.677000045776367,18.09000015258789,17.601999282836914,18.03700065612793,25421000.0
|
|
2017-01-03,17.833999633789062,18.09000015258789,17.65399932861328,17.82900047302246,32098000.0
|
|
2017-01-04,17.707000732421875,17.899999618530273,17.667999267578125,17.826000213623047,23965000.0
|
|
2017-01-05,17.42799949645996,17.700000762939453,17.38800048828125,17.632999420166016,24861000.0
|
|
2017-01-06,17.659000396728516,17.690000534057617,17.33099937438965,17.42099952697754,23142000.0
|
|
2017-01-09,17.69700050354004,17.829999923706055,17.663999557495117,17.665000915527344,20265000.0
|
|
2017-01-10,18.05699920654297,18.073999404907227,17.690000534057617,17.749000549316406,30181000.0
|
|
2017-01-11,17.941999435424805,18.047000885009766,17.775999069213867,18.0049991607666,18787000.0
|
|
2017-01-12,17.88599967956543,17.90999984741211,17.540000915527344,17.80900001525879,23137000.0
|
|
2017-01-13,18.045000076293945,18.077999114990234,17.839000701904297,17.889999389648438,20902000.0
|
|
2017-01-17,17.910999298095703,17.96299934387207,17.756000518798828,17.947999954223633,26316000.0
|
|
2017-01-18,18.50200080871582,18.506999969482422,18.0,18.035999298095703,35642000.0
|
|
2017-01-19,18.555999755859375,18.687999725341797,18.468000411987305,18.510000228881836,45718000.0
|
|
2017-01-20,19.107999801635742,19.15399932861328,18.809999465942383,18.860000610351562,57623000.0
|
|
2017-01-23,19.100000381469727,19.152999877929688,18.841999053955078,19.10099983215332,33394000.0
|
|
2017-01-24,19.774999618530273,19.964000701904297,19.22800064086914,19.27199935913086,62008000.0
|
|
2017-01-25,20.24799919128418,20.259000778198242,19.80299949645996,19.992000579833984,60888000.0
|
|
2017-01-26,20.41699981689453,20.527000427246094,20.113000869750977,20.444000244140625,38820000.0
|
|
2017-01-27,20.570999145507812,20.57900047302246,20.354000091552734,20.538000106811523,25780000.0
|
|
2017-01-30,20.32200050354004,20.48699951171875,20.06100082397461,20.44499969482422,33234000.0
|
|
2017-01-31,19.950000762939453,20.246999740600586,19.88599967956543,20.246999740600586,26749000.0
|
|
2017-02-01,20.368999481201172,20.447999954223633,20.020999908447266,20.225000381469727,31184000.0
|
|
2017-02-02,20.405000686645508,20.503000259399414,20.100000381469727,20.19700050354004,22712000.0
|
|
2017-02-03,20.615999221801758,20.65999984741211,20.30299949645996,20.4950008392334,24367000.0
|
|
2017-02-06,20.6560001373291,20.666000366210938,20.43000030517578,20.614999771118164,18716000.0
|
|
2017-02-07,20.590999603271484,20.739999771118164,20.493000030517578,20.72100067138672,22840000.0
|
|
2017-02-08,20.68899917602539,20.875,20.516000747680664,20.597000122070312,21069000.0
|
|
2017-02-09,20.534000396728516,20.768999099731445,20.363000869750977,20.732999801635742,27519000.0
|
|
2017-02-10,20.552000045776367,20.649999618530273,20.385000228881836,20.600000381469727,23842000.0
|
|
2017-02-13,20.67099952697754,20.711000442504883,20.517000198364258,20.67799949645996,12463000.0
|
|
2017-02-14,20.533000946044922,20.700000762939453,20.479999542236328,20.698999404907227,17357000.0
|
|
2017-02-15,20.599000930786133,20.694000244140625,20.479999542236328,20.582000732421875,17088000.0
|
|
2017-02-16,20.81800079345703,20.82200050354004,20.51799964904785,20.645999908447266,17188000.0
|
|
2017-02-17,21.041000366210938,21.041000366210938,20.68199920654297,20.899999618530273,30945000.0
|
|
2017-02-21,21.274999618530273,21.36199951171875,21.090999603271484,21.100000381469727,30333000.0
|
|
2017-02-22,21.416000366210938,21.493000030517578,21.149999618530273,21.299999237060547,23949000.0
|
|
2017-02-23,21.058000564575195,21.59600067138672,20.964000701904297,21.507999420166016,29364000.0
|
|
2017-02-24,21.03700065612793,21.065000534057617,20.26099967956543,20.83799934387207,27651000.0
|
|
2017-02-27,21.327999114990234,21.344999313354492,21.018999099731445,21.066999435424805,26991000.0
|
|
2017-02-28,21.093000411987305,21.43400001525879,21.030000686645508,21.413999557495117,27548000.0
|
|
2017-03-01,21.513999938964844,21.538999557495117,21.055999755859375,21.30699920654297,51155000.0
|
|
2017-03-02,21.729000091552734,22.49799919128418,21.601999282836914,22.410999298095703,71171000.0
|
|
2017-03-03,21.832000732421875,22.0,21.770000457763672,21.799999237060547,30747000.0
|
|
2017-03-06,21.79400062561035,21.85300064086914,21.517000198364258,21.636999130249023,22771000.0
|
|
2017-03-07,21.924999237060547,22.136999130249023,21.708999633789062,21.733999252319336,29129000.0
|
|
2017-03-08,21.96299934387207,22.124000549316406,21.854999542236328,21.922000885009766,24532000.0
|
|
2017-03-09,22.201000213623047,22.285999298095703,21.812000274658203,21.878000259399414,25675000.0
|
|
2017-03-10,22.635000228881836,22.641000747680664,22.273000717163086,22.273000717163086,39430000.0
|
|
2017-03-13,22.645000457763672,22.774999618530273,22.535999298095703,22.586000442504883,26669000.0
|
|
2017-03-14,22.434999465942383,22.628000259399414,22.35099983215332,22.47599983215332,22165000.0
|
|
2017-03-15,22.593000411987305,22.665000915527344,22.323999404907227,22.433000564575195,20727000.0
|
|
2017-03-16,22.236000061035156,22.582000732421875,22.156999588012695,22.54800033569336,27835000.0
|
|
2017-03-17,22.118000030517578,22.371000289916992,22.084999084472656,22.351999282836914,51635000.0
|
|
2017-03-20,22.124000549316406,22.263999938964844,22.077999114990234,22.118000030517578,17215000.0
|
|
2017-03-21,21.601999282836914,22.29800033569336,21.552000045776367,22.224000930786133,30557000.0
|
|
2017-03-22,21.742000579833984,21.836999893188477,21.538999557495117,21.601999282836914,19131000.0
|
|
2017-03-23,21.68600082397461,21.84600067138672,21.64299964904785,21.72599983215332,19223000.0
|
|
2017-03-24,21.89699935913086,22.139999389648438,21.77400016784668,21.801000595092773,23794000.0
|
|
2017-03-27,21.905000686645508,22.01799964904785,21.597000122070312,21.683000564575195,15358000.0
|
|
2017-03-28,22.094999313354492,22.17799949645996,21.834999084472656,21.85099983215332,17929000.0
|
|
2017-03-29,22.131000518798828,22.135000228881836,21.968000411987305,22.079999923706055,15927000.0
|
|
2017-03-30,22.003999710083008,22.44499969482422,21.88599967956543,22.190000534057617,34168000.0
|
|
2017-03-31,21.895999908447266,22.099000930786133,21.80299949645996,21.999000549316406,25897000.0
|
|
2017-04-03,21.8799991607666,21.999000549316406,21.666000366210938,21.899999618530273,19210000.0
|
|
2017-04-04,21.895999908447266,22.041000366210938,21.788000106811523,21.816999435424805,12634000.0
|
|
2017-04-05,21.71299934387207,22.049999237060547,21.68000030517578,21.95400047302246,15690000.0
|
|
2017-04-06,21.75,21.847000122070312,21.55900001525879,21.670000076293945,14615000.0
|
|
2017-04-07,21.825000762939453,21.983999252319336,21.70400047302246,21.75,16412000.0
|
|
2017-04-10,21.802000045776367,21.905000686645508,21.625999450683594,21.707000732421875,17994000.0
|
|
2017-04-11,21.7549991607666,21.84000015258789,21.402999877929688,21.6560001373291,22219000.0
|
|
2017-04-12,20.920000076293945,21.61400032043457,20.8439998626709,21.566999435424805,61026000.0
|
|
2017-04-13,21.131999969482422,21.39699935913086,20.899999618530273,20.92099952697754,42579000.0
|
|
2017-04-17,21.386999130249023,21.43600082397461,21.2189998626709,21.238000869750977,14507000.0
|
|
2017-04-18,21.309999465942383,21.371000289916992,21.20599937438965,21.305999755859375,8486000.0
|
|
2017-04-19,21.363000869750977,21.482999801635742,21.326000213623047,21.378000259399414,12081000.0
|
|
2017-04-20,21.820999145507812,21.91200065612793,21.422000885009766,21.5,16916000.0
|
|
2017-04-21,21.766000747680664,21.83300018310547,21.615999221801758,21.742000579833984,14683000.0
|
|
2017-04-24,22.124000549316406,22.190000534057617,21.968000411987305,22.069000244140625,17531000.0
|
|
2017-04-25,22.31999969482422,22.399999618530273,22.19499969482422,22.20199966430664,14848000.0
|
|
2017-04-26,22.167999267578125,22.39299964904785,22.086999893188477,22.349000930786133,14726000.0
|
|
2017-04-27,22.30900001525879,22.409000396728516,22.20599937438965,22.288999557495117,11850000.0
|
|
2017-04-28,22.08099937438965,22.31399917602539,21.976999282836914,22.283000946044922,16490000.0
|
|
2017-05-01,22.131999969482422,22.22599983215332,21.990999221801758,22.208999633789062,15339000.0
|
|
2017-05-02,22.545000076293945,22.549999237060547,22.149999618530273,22.34600067138672,27277000.0
|
|
2017-05-03,22.489999771118164,22.618999481201172,22.354999542236328,22.451000213623047,18002000.0
|
|
2017-05-04,22.34000015258789,22.586000442504883,22.18600082397461,22.525999069213867,16245000.0
|
|
2017-05-05,22.645000457763672,22.64900016784668,22.405000686645508,22.496000289916992,23128000.0
|
|
2017-05-08,22.507999420166016,22.709999084472656,22.38599967956543,22.652000427246094,17448000.0
|
|
2017-05-09,22.84600067138672,22.940000534057617,22.47100067138672,22.562000274658203,19261000.0
|
|
2017-05-10,23.132999420166016,23.341999053955078,22.868999481201172,22.948999404907227,24433000.0
|
|
2017-05-11,23.108999252319336,23.184999465942383,22.823999404907227,23.06800079345703,14823000.0
|
|
2017-05-12,23.59600067138672,23.604999542236328,23.083999633789062,23.148000717163086,25852000.0
|
|
2017-05-15,23.902999877929688,23.989999771118164,23.5,23.56100082397461,29172000.0
|
|
2017-05-16,24.06800079345703,24.128999710083008,23.868999481201172,23.993999481201172,18128000.0
|
|
2017-05-17,23.118000030517578,23.89699935913086,23.108999252319336,23.799999237060547,31447000.0
|
|
2017-05-18,23.766000747680664,23.86199951171875,22.76799964904785,23.158000946044922,30699000.0
|
|
2017-05-19,23.40999984741211,23.698999404907227,23.204999923706055,23.67099952697754,35812000.0
|
|
2017-05-22,23.83799934387207,23.898000717163086,23.422000885009766,23.55299949645996,20419000.0
|
|
2017-05-23,23.65399932861328,23.89299964904785,23.583999633789062,23.834999084472656,13696000.0
|
|
2017-05-24,23.959999084472656,24.000999450683594,23.69700050354004,23.84600067138672,16392000.0
|
|
2017-05-25,24.086000442504883,24.1560001373291,23.87299919128418,24.111000061035156,19010000.0
|
|
2017-05-26,24.121000289916992,24.15999984741211,23.832000732421875,24.09000015258789,13120000.0
|
|
2017-05-30,23.98200035095215,24.138999938964844,23.899999618530273,24.049999237060547,29364000.0
|
|
2017-05-31,23.947999954223633,24.288999557495117,23.756000518798828,24.25200080871582,44830000.0
|
|
2017-06-01,23.458999633789062,24.187000274658203,23.381000518798828,24.15999984741211,63774000.0
|
|
2017-06-02,25.452999114990234,25.582000732421875,24.415000915527344,24.854000091552734,108613000.0
|
|
2017-06-05,25.22100067138672,25.67799949645996,25.020000457763672,25.399999618530273,39532000.0
|
|
2017-06-06,25.38599967956543,25.534000396728516,25.062000274658203,25.07699966430664,29653000.0
|
|
2017-06-07,25.42799949645996,25.584999084472656,25.297000885009766,25.368000030517578,29290000.0
|
|
2017-06-08,25.4950008392334,25.610000610351562,25.23200035095215,25.5,28273000.0
|
|
2017-06-09,24.333999633789062,25.600000381469727,24.145000457763672,25.551000595092773,58191000.0
|
|
2017-06-12,24.267000198364258,24.31100082397461,23.575000762939453,24.040000915527344,54872000.0
|
|
2017-06-13,24.29400062561035,24.791000366210938,24.16699981689453,24.496000289916992,30853000.0
|
|
2017-06-14,24.054000854492188,24.4950008392334,23.76300048828125,24.35700035095215,34509000.0
|
|
2017-06-15,23.798999786376953,23.948999404907227,23.527000427246094,23.534000396728516,27527000.0
|
|
2017-06-16,23.625,23.94300079345703,23.51300048828125,23.89299964904785,35819000.0
|
|
2017-06-19,24.114999771118164,24.481000900268555,24.03499984741211,24.481000900268555,28519000.0
|
|
2017-06-20,23.999000549316406,24.364999771118164,23.985000610351562,24.200000762939453,24429000.0
|
|
2017-06-21,24.511999130249023,24.590999603271484,24.191999435424805,24.357999801635742,34998000.0
|
|
2017-06-22,24.40399932861328,24.641000747680664,24.308000564575195,24.551000595092773,18666000.0
|
|
2017-06-23,24.525999069213867,24.687000274658203,24.27899932861328,24.354000091552734,34985000.0
|
|
2017-06-26,24.274999618530273,24.790000915527344,24.1200008392334,24.599000930786133,32103000.0
|
|
2017-06-27,23.533000946044922,24.198999404907227,23.523000717163086,24.13599967956543,33582000.0
|
|
2017-06-28,24.104999542236328,24.17300033569336,23.450000762939453,23.659000396728516,24533000.0
|
|
2017-06-29,23.40399932861328,23.89699935913086,23.05699920654297,23.8700008392334,34513000.0
|
|
2017-06-30,23.30500030517578,23.66900062561035,23.285999298095703,23.62700080871582,26534000.0
|
|
2017-07-03,22.97599983215332,23.52400016784668,22.908000946044922,23.451000213623047,21123000.0
|
|
2017-07-05,23.160999298095703,23.232999801635742,22.910999298095703,23.100000381469727,29699000.0
|
|
2017-07-06,23.503999710083008,23.572999954223633,22.75,22.756000518798828,26334000.0
|
|
2017-07-07,23.961999893188477,24.018999099731445,23.527000427246094,23.530000686645508,24731000.0
|
|
2017-07-10,24.177000045776367,24.194000244140625,23.881000518798828,24.051000595092773,22499000.0
|
|
2017-07-11,24.089000701904297,24.260000228881836,23.93899917602539,24.200000762939453,20502000.0
|
|
2017-07-12,24.642000198364258,24.718000411987305,24.106000900268555,24.299999237060547,27710000.0
|
|
2017-07-13,24.731000900268555,24.98699951171875,24.655000686645508,24.711999893188477,20400000.0
|
|
2017-07-14,25.02899932861328,25.040000915527344,24.78499984741211,24.863000869750977,14417000.0
|
|
2017-07-17,24.902000427246094,25.236000061035156,24.88599967956543,25.07900047302246,18746000.0
|
|
2017-07-18,25.08799934387207,25.093000411987305,24.606000900268555,24.72599983215332,13003000.0
|
|
2017-07-19,25.440000534057617,25.45400047302246,25.05500030517578,25.200000762939453,25526000.0
|
|
2017-07-20,25.343000411987305,25.5,25.235000610351562,25.450000762939453,12135000.0
|
|
2017-07-21,25.31100082397461,25.351999282836914,25.04599952697754,25.152999877929688,15504000.0
|
|
2017-07-24,25.30299949645996,25.368000030517578,25.16900062561035,25.32900047302246,13638000.0
|
|
2017-07-25,25.43000030517578,25.44099998474121,25.01799964904785,25.280000686645508,16123000.0
|
|
2017-07-26,25.701000213623047,25.819000244140625,25.461999893188477,25.4689998626709,19971000.0
|
|
2017-07-27,25.094999313354492,25.849000930786133,24.895000457763672,25.820999145507812,32010000.0
|
|
2017-07-28,25.03700065612793,25.11199951171875,24.75,24.892000198364258,31919000.0
|
|
2017-07-31,24.666000366210938,25.2450008392334,24.54599952697754,25.097999572753906,18902000.0
|
|
2017-08-01,24.839000701904297,25.0,24.695999145507812,24.822999954223633,17582000.0
|
|
2017-08-02,25.336000442504883,25.72800064086914,25.106000900268555,25.459999084472656,36970000.0
|
|
2017-08-03,25.02899932861328,25.299999237060547,24.722999572753906,25.2810001373291,23447000.0
|
|
2017-08-04,24.91699981689453,25.097000122070312,24.812000274658203,25.073999404907227,13454000.0
|
|
2017-08-07,25.243999481201172,25.288999557495117,24.889999389648438,24.93899917602539,18730000.0
|
|
2017-08-08,25.13599967956543,25.429000854492188,25.04199981689453,25.197999954223633,20439000.0
|
|
2017-08-09,24.91699981689453,25.035999298095703,24.75200080871582,24.952999114990234,21256000.0
|
|
2017-08-10,24.070999145507812,24.700000762939453,24.04599952697754,24.666000366210938,29033000.0
|
|
2017-08-11,24.41699981689453,24.52400016784668,23.8700008392334,24.0049991607666,16976000.0
|
|
2017-08-14,25.090999603271484,25.125,24.600000381469727,24.68600082397461,16736000.0
|
|
2017-08-15,25.368999481201172,25.4060001373291,25.12700080871582,25.312000274658203,20942000.0
|
|
2017-08-16,25.341999053955078,25.474000930786133,25.180999755859375,25.43199920654297,15394000.0
|
|
2017-08-17,24.69499969482422,25.424999237060547,24.665000915527344,25.299999237060547,22793000.0
|
|
2017-08-18,24.937000274658203,25.148000717163086,24.613000869750977,24.732999801635742,20126000.0
|
|
2017-08-21,24.961999893188477,25.18899917602539,24.618000030517578,25.18899917602539,20693000.0
|
|
2017-08-22,25.518999099731445,25.618999481201172,25.100000381469727,25.183000564575195,26917000.0
|
|
2017-08-23,25.691999435424805,25.891000747680664,25.339000701904297,25.392000198364258,27928000.0
|
|
2017-08-24,25.5049991607666,25.93600082397461,25.110000610351562,25.867000579833984,52119000.0
|
|
2017-08-25,24.55900001525879,25.440000534057617,24.378000259399414,25.225000381469727,69099000.0
|
|
2017-08-28,24.325000762939453,24.763999938964844,24.25,24.70400047302246,34174000.0
|
|
2017-08-29,24.17300033569336,24.45800018310547,24.003000259399414,24.128999710083008,33536000.0
|
|
2017-08-30,24.601999282836914,24.634000778198242,24.08799934387207,24.1560001373291,21924000.0
|
|
2017-08-31,25.207000732421875,25.253000259399414,24.55500030517578,24.66200065612793,29491000.0
|
|
2017-09-01,25.273000717163086,25.534000396728516,25.229999542236328,25.232999801635742,23242000.0
|
|
2017-09-05,24.905000686645508,25.273000717163086,24.70199966430664,25.011999130249023,24306000.0
|
|
2017-09-06,24.937999725341797,25.131000518798828,24.770000457763672,25.06100082397461,13996000.0
|
|
2017-09-07,24.655000686645508,25.0,24.613000869750977,24.979000091552734,16088000.0
|
|
2017-09-08,24.410999298095703,24.639999389648438,24.309999465942383,24.591999053955078,18094000.0
|
|
2017-09-11,24.77400016784668,24.823999404907227,24.60099983215332,24.70800018310547,16878000.0
|
|
2017-09-12,24.714000701904297,24.974000930786133,24.549999237060547,24.965999603271484,18396000.0
|
|
2017-09-13,24.624000549316406,24.791000366210938,24.514999389648438,24.582000732421875,29664000.0
|
|
2017-09-14,24.69499969482422,24.750999450683594,24.323999404907227,24.461999893188477,28645000.0
|
|
2017-09-15,25.05500030517578,25.118999481201172,24.51099967956543,24.76300048828125,50066000.0
|
|
2017-09-18,24.98200035095215,25.283000946044922,24.861000061035156,25.104999542236328,25743000.0
|
|
2017-09-19,24.97599983215332,25.184999465942383,24.83300018310547,25.117000579833984,22088000.0
|
|
2017-09-20,24.291000366210938,24.988000869750977,23.785999298095703,24.974000930786133,57010000.0
|
|
2017-09-21,24.038000106811523,24.270000457763672,23.81800079345703,24.246000289916992,28620000.0
|
|
2017-09-22,23.923999786376953,24.075000762939453,23.812000274658203,23.833999633789062,23100000.0
|
|
2017-09-25,23.551000595092773,23.7810001373291,23.152999877929688,23.7189998626709,38692000.0
|
|
2017-09-26,23.726999282836914,23.9950008392334,23.5310001373291,23.788000106811523,39010000.0
|
|
2017-09-27,24.058000564575195,24.267000198364258,23.857999801635742,23.950000762939453,26489000.0
|
|
2017-09-28,24.29400062561035,24.336000442504883,23.950000762939453,23.951000213623047,21932000.0
|
|
2017-09-29,24.253999710083008,24.42799949645996,24.150999069213867,24.29400062561035,17319000.0
|
|
2017-10-02,24.047000885009766,24.5310001373291,23.975000381469727,24.5310001373291,19431000.0
|
|
2017-10-03,23.950000762939453,24.094999313354492,23.788999557495117,24.007999420166016,25611000.0
|
|
2017-10-04,24.200000762939453,24.232999801635742,23.750999450683594,23.878000259399414,23271000.0
|
|
2017-10-05,24.367000579833984,24.573999404907227,24.23699951171875,24.32699966430664,22811000.0
|
|
2017-10-06,24.573999404907227,24.575000762939453,24.030000686645508,24.030000686645508,17489000.0
|
|
2017-10-09,24.642000198364258,24.725000381469727,24.538999557495117,24.600000381469727,16551000.0
|
|
2017-10-10,24.599000930786133,24.81599998474121,24.304000854492188,24.753000259399414,15348000.0
|
|
2017-10-11,25.040000915527344,25.117000579833984,24.513999938964844,24.520999908447266,26603000.0
|
|
2017-10-12,24.874000549316406,25.128000259399414,24.827999114990234,25.04199981689453,20067000.0
|
|
2017-10-13,24.79599952697754,25.083999633789062,24.746999740600586,25.014999389648438,15257000.0
|
|
2017-10-16,24.66699981689453,24.94700050354004,24.562000274658203,24.857999801635742,14899000.0
|
|
2017-10-17,24.261999130249023,24.5939998626709,24.233999252319336,24.583999633789062,26965000.0
|
|
2017-10-18,24.399999618530273,24.461000442504883,23.979999542236328,24.33300018310547,19905000.0
|
|
2017-10-19,24.429000854492188,24.437000274658203,23.836000442504883,24.082000732421875,25844000.0
|
|
2017-10-20,24.423999786376953,24.700000762939453,24.375999450683594,24.695999145507812,23548000.0
|
|
2017-10-23,24.427000045776367,24.565000534057617,24.270999908447266,24.51799964904785,23418000.0
|
|
2017-10-24,24.76799964904785,24.81399917602539,24.410999298095703,24.506999969482422,22887000.0
|
|
2017-10-25,24.582000732421875,24.89299964904785,24.42300033569336,24.58799934387207,20955000.0
|
|
2017-10-26,24.375999450683594,24.78499984741211,24.375999450683594,24.726999282836914,24446000.0
|
|
2017-10-27,25.290000915527344,25.298999786376953,24.27899932861328,24.457000732421875,44753000.0
|
|
2017-10-30,26.12299919128418,26.219999313354492,25.32699966430664,25.329999923706055,50202000.0
|
|
2017-10-31,26.391000747680664,26.670000076293945,26.1299991607666,26.25,32845000.0
|
|
2017-11-01,25.929000854492188,26.56399917602539,25.68899917602539,26.423999786376953,27333000.0
|
|
2017-11-02,25.950000762939453,26.464000701904297,24.886999130249023,26.216999053955078,67196000.0
|
|
2017-11-03,27.363000869750977,27.799999237060547,25.711000442504883,26.402999877929688,120503000.0
|
|
2017-11-06,27.75200080871582,28.18000030517578,27.003000259399414,27.829999923706055,78088000.0
|
|
2017-11-07,27.131999969482422,27.450000762939453,26.753999710083008,27.253999710083008,36789000.0
|
|
2017-11-08,27.239999771118164,27.381999969482422,26.724000930786133,26.933000564575195,30254000.0
|
|
2017-11-09,26.56399917602539,27.040000915527344,26.25,26.86400032043457,30980000.0
|
|
2017-11-10,26.496000289916992,26.663999557495117,26.360000610351562,26.57900047302246,20338000.0
|
|
2017-11-13,26.500999450683594,26.597999572753906,26.155000686645508,26.25,28064000.0
|
|
2017-11-14,26.326000213623047,26.558000564575195,26.125999450683594,26.329999923706055,19718000.0
|
|
2017-11-15,26.559999465942383,26.700000762939453,25.80299949645996,26.229999542236328,29032000.0
|
|
2017-11-16,27.211000442504883,27.46500015258789,26.611000061035156,26.68000030517578,31000000.0
|
|
2017-11-17,27.18600082397461,27.211000442504883,26.843000411987305,27.177000045776367,24069000.0
|
|
2017-11-20,27.488000869750977,27.674999237060547,27.138999938964844,27.261999130249023,28639000.0
|
|
2017-11-21,27.659000396728516,27.820999145507812,27.490999221801758,27.610000610351562,20903000.0
|
|
2017-11-22,27.53700065612793,27.770999908447266,27.41699981689453,27.70199966430664,18642000.0
|
|
2017-11-24,28.238000869750977,28.298999786376953,27.650999069213867,27.66699981689453,11572000.0
|
|
2017-11-27,28.461999893188477,28.56800079345703,27.976999282836914,28.025999069213867,26230000.0
|
|
2017-11-28,27.739999771118164,28.489999771118164,27.68400001525879,28.486000061035156,26796000.0
|
|
2017-11-29,27.149999618530273,27.81399917602539,26.48699951171875,27.799999237060547,47231000.0
|
|
2017-11-30,27.79400062561035,27.834999084472656,27.009000778198242,27.17799949645996,31452000.0
|
|
2017-12-01,27.1560001373291,27.551000595092773,26.405000686645508,27.520999908447266,47729000.0
|
|
2017-12-04,26.361000061035156,27.45199966430664,26.013999938964844,27.391000747680664,48439000.0
|
|
2017-12-05,26.165000915527344,26.61199951171875,26.045000076293945,26.266000747680664,38117000.0
|
|
2017-12-06,26.388999938964844,26.441999435424805,25.420000076293945,25.882999420166016,48751000.0
|
|
2017-12-07,26.388999938964844,27.56999969482422,26.16699981689453,27.48900032043457,79282000.0
|
|
2017-12-08,25.990999221801758,26.694000244140625,25.93000030517578,26.57699966430664,41848000.0
|
|
2017-12-11,25.9950008392334,26.354999542236328,25.878999710083008,25.93400001525879,34941000.0
|
|
2017-12-12,25.8700008392334,26.08799934387207,25.57200050354004,25.93600082397461,28541000.0
|
|
2017-12-13,26.202999114990234,26.32900047302246,26.01799964904785,26.041000366210938,26943000.0
|
|
2017-12-14,25.93400001525879,26.299999237060547,25.670000076293945,26.233999252319336,37595000.0
|
|
2017-12-15,26.572999954223633,26.600000381469727,25.826000213623047,26.165000915527344,45091000.0
|
|
2017-12-18,26.43899917602539,26.650999069213867,26.259000778198242,26.408000946044922,29786000.0
|
|
2017-12-19,26.3700008392334,26.52899932861328,26.12700080871582,26.329999923706055,19094000.0
|
|
2017-12-20,26.56399917602539,26.635000228881836,26.277999877929688,26.61400032043457,19845000.0
|
|
2017-12-21,26.152999877929688,26.625,26.10700035095215,26.594999313354492,17758000.0
|
|
2017-12-22,26.235000610351562,26.336999893188477,25.8700008392334,26.18199920654297,14617000.0
|
|
2017-12-26,25.809999465942383,26.235000610351562,25.339000701904297,25.722999572753906,22256000.0
|
|
2017-12-27,25.91200065612793,26.160999298095703,25.850000381469727,25.884000778198242,35615000.0
|
|
2017-12-28,26.04199981689453,26.079999923706055,25.854999542236328,26.016000747680664,13641000.0
|
|
2017-12-29,25.690000534057617,26.19499969482422,25.663999557495117,25.976999282836914,17980000.0
|
|
2018-01-02,26.701000213623047,26.75,25.756999969482422,25.976999282836914,33135000.0
|
|
2018-01-03,26.993000030517578,27.072999954223633,26.60300064086914,26.729000091552734,31161000.0
|
|
2018-01-04,27.00200080871582,27.176000595092773,26.843000411987305,27.159000396728516,19067000.0
|
|
2018-01-05,27.16200065612793,27.426000595092773,26.94499969482422,27.19700050354004,28633000.0
|
|
2018-01-08,27.226999282836914,27.2549991607666,26.9060001373291,27.091999053955078,20971000.0
|
|
2018-01-09,26.850000381469727,27.385000228881836,26.819000244140625,27.305999755859375,26027000.0
|
|
2018-01-10,26.283000946044922,26.61400032043457,26.072999954223633,26.597999572753906,31607000.0
|
|
2018-01-11,26.350000381469727,26.385000228881836,26.155000686645508,26.35700035095215,17726000.0
|
|
2018-01-12,26.429000854492188,26.531999588012695,26.201000213623047,26.339000701904297,19881000.0
|
|
2018-01-16,26.325000762939453,26.700000762939453,26.166000366210938,26.51799964904785,33528000.0
|
|
2018-01-17,26.58099937438965,26.652999877929688,26.04599952697754,26.54800033569336,37365000.0
|
|
2018-01-18,26.979999542236328,27.006000518798828,26.447999954223633,26.54599952697754,30319000.0
|
|
2018-01-19,26.638999938964844,26.944000244140625,26.60700035095215,26.915000915527344,29963000.0
|
|
2018-01-22,26.211000442504883,26.677000045776367,26.062000274658203,26.565000534057617,27230000.0
|
|
2018-01-23,26.290000915527344,26.44099998474121,25.81100082397461,26.173999786376953,35398000.0
|
|
2018-01-24,25.68600082397461,26.32699966430664,25.600000381469727,26.097000122070312,45405000.0
|
|
2018-01-25,24.729000091552734,25.784000396728516,24.700000762939453,25.77400016784668,59520000.0
|
|
2018-01-26,25.07900047302246,25.094999313354492,24.52400016784668,24.941999435424805,49014000.0
|
|
2018-01-29,24.547000885009766,24.948999404907227,24.349000930786133,24.827999114990234,50401000.0
|
|
2018-01-30,24.097999572753906,24.503000259399414,23.701000213623047,24.125,46002000.0
|
|
2018-01-31,24.80299949645996,25.31399917602539,24.486000061035156,25.0,80482000.0
|
|
2018-02-01,23.878999710083008,24.59000015258789,23.809999465942383,24.172000885009766,66851000.0
|
|
2018-02-02,23.54800033569336,23.79599952697754,23.409000396728516,23.677000045776367,58352000.0
|
|
2018-02-05,22.809999465942383,24.399999618530273,22.760000228881836,23.468000411987305,70776000.0
|
|
2018-02-06,24.038000106811523,24.040000915527344,22.489999771118164,22.562000274658203,77744000.0
|
|
2018-02-07,23.738000869750977,24.309999465942383,23.700000762939453,23.875999450683594,40475000.0
|
|
2018-02-08,22.957000732421875,23.851999282836914,22.951000213623047,23.73900032043457,43200000.0
|
|
2018-02-09,23.549999237060547,23.711999893188477,22.625,23.27899932861328,43282000.0
|
|
2018-02-12,24.440000534057617,24.54800033569336,23.75,23.785999298095703,35063000.0
|
|
2018-02-13,24.586000442504883,24.60300064086914,24.006000518798828,24.10099983215332,23719000.0
|
|
2018-02-14,24.766000747680664,24.864999771118164,24.347999572753906,24.5,25491000.0
|
|
2018-02-15,25.183000564575195,25.18400001525879,24.44300079345703,24.92799949645996,25540000.0
|
|
2018-02-16,24.888999938964844,25.23699951171875,24.804000854492188,25.12700080871582,32639000.0
|
|
2018-02-20,24.961999893188477,25.573999404907227,24.75200080871582,24.875,41693000.0
|
|
2018-02-21,24.86199951171875,25.347000122070312,24.844999313354492,25.249000549316406,28156000.0
|
|
2018-02-22,24.934999465942383,25.309999465942383,24.82699966430664,24.91200065612793,19342000.0
|
|
2018-02-23,25.371000289916992,25.503000259399414,25.02899932861328,25.214000701904297,18280000.0
|
|
2018-02-26,25.295000076293945,25.444000244140625,25.100000381469727,25.195999145507812,28878000.0
|
|
2018-02-27,25.180999755859375,25.566999435424805,25.167999267578125,25.208999633789062,21176000.0
|
|
2018-02-28,24.645999908447266,25.448999404907227,24.597999572753906,25.408000946044922,28834000.0
|
|
2018-03-01,24.33099937438965,24.91200065612793,24.131000518798828,24.586000442504883,26044000.0
|
|
2018-03-02,25.086999893188477,25.118000030517578,24.023000717163086,24.042999267578125,27402000.0
|
|
2018-03-05,24.697999954223633,25.134000778198242,24.341999053955078,24.989999771118164,25900000.0
|
|
2018-03-06,25.09600067138672,25.1299991607666,24.73200035095215,24.930999755859375,30030000.0
|
|
2018-03-07,24.704999923706055,24.940000534057617,24.433000564575195,24.868999481201172,31549000.0
|
|
2018-03-08,24.69499969482422,24.829999923706055,24.591999053955078,24.826000213623047,33554000.0
|
|
2018-03-09,25.378000259399414,25.42799949645996,24.76300048828125,24.857999801635742,30782000.0
|
|
2018-03-12,26.284000396728516,26.43000030517578,25.961999893188477,26.065000534057617,53881000.0
|
|
2018-03-13,26.121999740600586,27.385000228881836,26.023000717163086,26.64299964904785,66855000.0
|
|
2018-03-14,26.05900001525879,26.233999252319336,25.514999389648438,26.200000762939453,39619000.0
|
|
2018-03-15,26.775999069213867,26.889999389648438,26.350000381469727,26.37299919128418,57990000.0
|
|
2018-03-16,25.48699951171875,26.360000610351562,25.44099998474121,26.299999237060547,113955000.0
|
|
2018-03-19,24.4950008392334,25.64900016784668,24.277000427246094,25.309999465942383,71267000.0
|
|
2018-03-20,24.236000061035156,24.80500030517578,24.128000259399414,24.510000228881836,61918000.0
|
|
2018-03-21,24.600000381469727,25.05900001525879,24.006000518798828,24.058000564575195,54912000.0
|
|
2018-03-22,24.35700035095215,24.672000885009766,24.149999618530273,24.202999114990234,43078000.0
|
|
2018-03-23,24.24799919128418,24.52199935913086,24.041000366210938,24.33799934387207,59070000.0
|
|
2018-03-26,24.773000717163086,24.882999420166016,24.051000595092773,24.767000198364258,48713000.0
|
|
2018-03-27,24.437000274658203,25.424999237060547,24.15999984741211,24.808000564575195,63917000.0
|
|
2018-03-28,23.667999267578125,24.69300079345703,23.559999465942383,24.408000946044922,41744000.0
|
|
2018-03-29,23.565000534057617,24.083999633789062,23.47599983215332,23.80900001525879,46874000.0
|
|
2018-04-02,22.76799964904785,23.61199951171875,22.54400062561035,23.395000457763672,53088000.0
|
|
2018-04-03,23.67799949645996,23.697999954223633,22.72100067138672,23.086000442504883,45569000.0
|
|
2018-04-04,23.698999404907227,23.79199981689453,22.950000762939453,23.0049991607666,37720000.0
|
|
2018-04-05,23.631000518798828,24.167999267578125,23.5,24.076000213623047,35798000.0
|
|
2018-04-06,22.886999130249023,23.65399932861328,22.775999069213867,23.37299919128418,30248000.0
|
|
2018-04-09,23.474000930786133,23.965999603271484,22.926000595092773,22.99799919128418,37494000.0
|
|
2018-04-10,23.975000381469727,24.1560001373291,23.766000747680664,23.95599937438965,33244000.0
|
|
2018-04-11,24.031999588012695,24.07200050354004,23.70800018310547,23.812000274658203,19922000.0
|
|
2018-04-12,23.94300079345703,24.263999938964844,23.709999084472656,24.14299964904785,41036000.0
|
|
2018-04-13,24.694000244140625,25.200000762939453,24.489999771118164,25.0,48312000.0
|
|
2018-04-16,24.937000274658203,24.98900032043457,24.56800079345703,24.909000396728516,25172000.0
|
|
2018-04-17,25.173999786376953,25.28499984741211,24.964000701904297,25.089000701904297,25084000.0
|
|
2018-04-18,24.958999633789062,25.16699981689453,24.746000289916992,25.100000381469727,20511000.0
|
|
2018-04-19,24.285999298095703,24.628000259399414,24.06599998474121,24.354000091552734,50141000.0
|
|
2018-04-20,23.711999893188477,24.15999984741211,23.500999450683594,24.121999740600586,41530000.0
|
|
2018-04-23,23.344999313354492,23.832000732421875,23.211999893188477,23.798999786376953,31337000.0
|
|
2018-04-24,22.839000701904297,23.61199951171875,22.66900062561035,23.573999404907227,44889000.0
|
|
2018-04-25,22.899999618530273,23.110000610351562,22.586000442504883,22.899999618530273,34023000.0
|
|
2018-04-26,23.04199981689453,23.187999725341797,22.829999923706055,23.100000381469727,32751000.0
|
|
2018-04-27,23.277999877929688,23.420000076293945,23.06999969482422,23.35700035095215,27211000.0
|
|
2018-04-30,22.941999435424805,23.41200065612793,22.832000732421875,23.257999420166016,39682000.0
|
|
2018-05-01,23.038000106811523,23.084999084472656,22.63599967956543,23.084999084472656,44947000.0
|
|
2018-05-02,22.874000549316406,23.3439998626709,22.68000030517578,23.329999923706055,52950000.0
|
|
2018-05-03,22.524999618530273,22.788000106811523,22.26799964904785,22.64900016784668,58011000.0
|
|
2018-05-04,23.052000045776367,23.208999633789062,22.197999954223633,22.364999771118164,51303000.0
|
|
2018-05-07,23.597000122070312,23.690000534057617,23.100000381469727,23.1299991607666,36953000.0
|
|
2018-05-08,23.885000228881836,23.895999908447266,23.48200035095215,23.573999404907227,40149000.0
|
|
2018-05-09,23.80500030517578,23.913000106811523,23.405000686645508,23.579999923706055,35031000.0
|
|
2018-05-10,24.35099983215332,24.37299919128418,23.861000061035156,23.972999572753906,25747000.0
|
|
2018-05-11,24.33799934387207,24.450000762939453,24.15999984741211,24.308000564575195,24052000.0
|
|
2018-05-14,24.47599983215332,24.841999053955078,24.3799991607666,24.628000259399414,27580000.0
|
|
2018-05-15,24.158000946044922,24.444000244140625,23.850000381469727,24.231000900268555,24984000.0
|
|
2018-05-16,24.051000595092773,24.22100067138672,23.89900016784668,24.214000701904297,29330000.0
|
|
2018-05-17,23.94499969482422,24.166000366210938,23.799999237060547,23.812000274658203,22825000.0
|
|
2018-05-18,23.599000930786133,24.062000274658203,23.58799934387207,23.986000061035156,25262000.0
|
|
2018-05-21,23.905000686645508,24.049999237060547,23.66699981689453,23.945999145507812,25720000.0
|
|
2018-05-22,23.849000930786133,24.136999130249023,23.757999420166016,24.02400016784668,19218000.0
|
|
2018-05-23,24.055999755859375,24.062999725341797,23.60300064086914,23.62299919128418,23454000.0
|
|
2018-05-24,24.35300064086914,24.43600082397461,24.0,24.086000442504883,22799000.0
|
|
2018-05-25,25.003000259399414,25.06800079345703,24.40399932861328,24.40399932861328,32214000.0
|
|
2018-05-29,24.9689998626709,25.111000061035156,24.847000122070312,24.86400032043457,28281000.0
|
|
2018-05-30,24.940000534057617,25.202999114990234,24.933000564575195,25.118000030517578,26844000.0
|
|
2018-05-31,25.207000732421875,25.52899932861328,24.899999618530273,24.926000595092773,34698000.0
|
|
2018-06-01,25.634000778198242,25.770000457763672,25.253999710083008,25.437000274658203,26360000.0
|
|
2018-06-04,25.836999893188477,25.93600082397461,25.62299919128418,25.799999237060547,25886000.0
|
|
2018-06-05,25.926000595092773,26.135000228881836,25.804000854492188,25.945999145507812,42374000.0
|
|
2018-06-06,26.351999282836914,26.378000259399414,25.97100067138672,26.073999404907227,37465000.0
|
|
2018-06-07,26.468000411987305,26.648000717163086,26.29199981689453,26.299999237060547,46077000.0
|
|
2018-06-08,25.797000885009766,25.993000030517578,25.374000549316406,25.673999786376953,73694000.0
|
|
2018-06-11,26.08300018310547,26.18000030517578,25.631999969482422,25.785999298095703,31859000.0
|
|
2018-06-12,26.14299964904785,26.17300033569336,25.84000015258789,26.033000946044922,27594000.0
|
|
2018-06-13,26.357999801635742,26.60700035095215,26.070999145507812,26.176000595092773,34868000.0
|
|
2018-06-14,26.84600067138672,26.906999588012695,26.40999984741211,26.5,37042000.0
|
|
2018-06-15,27.023000717163086,27.180999755859375,26.632999420166016,27.003999710083008,60969000.0
|
|
2018-06-18,26.450000762939453,26.899999618530273,26.42300033569336,26.899999618530273,30191000.0
|
|
2018-06-19,26.094999313354492,26.113000869750977,25.415000915527344,25.600000381469727,36221000.0
|
|
2018-06-20,26.121999740600586,26.402000427246094,26.073999404907227,26.149999618530273,24951000.0
|
|
2018-06-21,25.96500015258789,26.256999969482422,25.8439998626709,26.158000946044922,18186000.0
|
|
2018-06-22,25.97100067138672,26.149999618530273,25.895999908447266,26.118000030517578,52412000.0
|
|
2018-06-25,25.242000579833984,25.642000198364258,25.042999267578125,25.642000198364258,29705000.0
|
|
2018-06-26,25.15399932861328,25.461000442504883,25.05500030517578,25.299999237060547,24233000.0
|
|
2018-06-27,24.711000442504883,25.516000747680664,24.684999465942383,25.208999633789062,24720000.0
|
|
2018-06-28,24.489999771118164,24.73200035095215,24.226999282836914,24.628000259399414,33238000.0
|
|
2018-06-29,24.263999938964844,24.69499969482422,24.256999969482422,24.69499969482422,42794000.0
|
|
2018-07-02,24.204999923706055,24.222000122070312,23.742000579833984,24.009000778198242,33369000.0
|
|
2018-07-03,23.929000854492188,24.339000701904297,23.899999618530273,24.336000442504883,11591000.0
|
|
2018-07-05,24.540000915527344,24.56100082397461,24.06800079345703,24.179000854492188,25299000.0
|
|
2018-07-06,24.76799964904785,24.860000610351562,24.441999435424805,24.489999771118164,23112000.0
|
|
2018-07-09,24.743000030517578,24.92300033569336,24.55299949645996,24.899999618530273,17955000.0
|
|
2018-07-10,25.055999755859375,25.18000030517578,24.704999923706055,24.833999633789062,16413000.0
|
|
2018-07-11,24.3439998626709,24.753999710083008,24.26099967956543,24.4950008392334,35761000.0
|
|
2018-07-12,20.99799919128418,21.027999877929688,19.746000289916992,20.70800018310547,435083000.0
|
|
2018-07-13,20.246000289916992,21.399999618530273,20.190000534057617,21.25,161678000.0
|
|
2018-07-16,20.325000762939453,20.63800048828125,20.05299949645996,20.15999984741211,102277000.0
|
|
2018-07-17,20.83099937438965,20.909000396728516,20.201000213623047,20.22100067138672,110827000.0
|
|
2018-07-18,20.878000259399414,20.988000869750977,20.663000106811523,20.722000122070312,80834000.0
|
|
2018-07-19,21.03700065612793,21.148000717163086,20.804000854492188,20.82900047302246,63247000.0
|
|
2018-07-20,21.033000946044922,21.121000289916992,20.875999450683594,21.010000228881836,62893000.0
|
|
2018-07-23,21.672000885009766,21.86400032043457,21.040000915527344,21.041000366210938,82211000.0
|
|
2018-07-24,21.733999252319336,22.038999557495117,21.600000381469727,21.780000686645508,81158000.0
|
|
2018-07-25,22.597000122070312,22.864999771118164,21.770999908447266,21.770999908447266,92271000.0
|
|
2018-07-26,22.31800079345703,22.976999282836914,22.156999588012695,22.649999618530273,85069000.0
|
|
2018-07-27,22.104999542236328,22.929000854492188,22.006999969482422,22.400999069213867,79443000.0
|
|
2018-07-30,22.518999099731445,22.802000045776367,22.104999542236328,22.111000061035156,75275000.0
|
|
2018-07-31,22.177000045776367,22.884000778198242,22.15399932861328,22.667999267578125,63860000.0
|
|
2018-08-01,21.68000030517578,22.393999099731445,21.6200008392334,22.326000213623047,42669000.0
|
|
2018-08-02,21.635000228881836,21.826000213623047,21.325000762939453,21.427000045776367,40312000.0
|
|
2018-08-03,21.7810001373291,21.799999237060547,21.440000534057617,21.575000762939453,24832000.0
|
|
2018-08-06,21.69499969482422,21.83099937438965,21.586000442504883,21.663000106811523,22638000.0
|
|
2018-08-07,22.0310001373291,22.18400001525879,21.714000701904297,21.922000885009766,29798000.0
|
|
2018-08-08,21.945999145507812,22.12299919128418,21.895000457763672,22.054000854492188,15801000.0
|
|
2018-08-09,21.658000946044922,22.024999618530273,21.5939998626709,22.014999389648438,27563000.0
|
|
2018-08-10,21.222999572753906,21.447999954223633,21.04599952697754,21.2810001373291,37017000.0
|
|
2018-08-13,21.107999801635742,21.398000717163086,21.045000076293945,21.165000915527344,29842000.0
|
|
2018-08-14,20.729999542236328,21.158000946044922,20.68400001525879,21.158000946044922,36327000.0
|
|
2018-08-15,20.658000946044922,20.757999420166016,20.277000427246094,20.51300048828125,41132000.0
|
|
2018-08-16,20.868999481201172,20.88599967956543,20.66900062561035,20.777000427246094,29239000.0
|
|
2018-08-17,20.927000045776367,21.118999481201172,20.551000595092773,20.797000885009766,39093000.0
|
|
2018-08-20,20.672000885009766,21.0,20.586000442504883,20.947999954223633,54489000.0
|
|
2018-08-21,21.051000595092773,21.143999099731445,20.711000442504883,20.75200080871582,29952000.0
|
|
2018-08-22,20.753999710083008,21.17099952697754,20.743000030517578,21.045000076293945,26890000.0
|
|
2018-08-23,20.55900001525879,20.908000946044922,20.527999877929688,20.773000717163086,35578000.0
|
|
2018-08-24,20.899999618530273,20.927000045776367,20.468000411987305,20.635000228881836,20541000.0
|
|
2018-08-27,21.297000885009766,21.437000274658203,20.863000869750977,21.024999618530273,28213000.0
|
|
2018-08-28,21.44300079345703,21.59600067138672,21.256999969482422,21.46299934387207,24340000.0
|
|
2018-08-29,21.499000549316406,21.579999923706055,21.344999313354492,21.481000900268555,18125000.0
|
|
2018-08-30,21.665000915527344,21.694000244140625,21.461000442504883,21.496999740600586,26529000.0
|
|
2018-08-31,21.902999877929688,21.93199920654297,21.584999084472656,21.60300064086914,27623000.0
|
|
2018-09-04,21.94300079345703,22.02899932861328,21.71299934387207,21.858999252319336,36663000.0
|
|
2018-09-05,22.142000198364258,22.18000030517578,21.95800018310547,21.9950008392334,37194000.0
|
|
2018-09-06,21.597000122070312,22.281999588012695,21.392000198364258,22.149999618530273,62509000.0
|
|
2018-09-07,23.257999420166016,23.541000366210938,22.399999618530273,22.420000076293945,104703000.0
|
|
2018-09-10,24.06100082397461,24.094999313354492,23.204999923706055,23.465999603271484,60880000.0
|
|
2018-09-11,23.2549991607666,23.969999313354492,23.040000915527344,23.770000457763672,60755000.0
|
|
2018-09-12,22.98900032043457,23.084999084472656,22.283000946044922,22.809999465942383,53077000.0
|
|
2018-09-13,23.54199981689453,23.922000885009766,23.11199951171875,23.368999481201172,43757000.0
|
|
2018-09-14,23.634000778198242,23.708999633789062,23.368999481201172,23.516000747680664,28095000.0
|
|
2018-09-17,23.482999801635742,24.030000686645508,23.430999755859375,24.0,36739000.0
|
|
2018-09-18,23.972999572753906,24.139999389648438,23.48699951171875,23.5,50511000.0
|
|
2018-09-19,24.179000854492188,24.249000549316406,23.976999282836914,24.047000885009766,31160000.0
|
|
2018-09-20,24.493000030517578,24.604000091552734,24.172000885009766,24.298999786376953,39986000.0
|
|
2018-09-21,24.809999465942383,24.87700080871582,24.51799964904785,24.632999420166016,135321000.0
|
|
2018-09-24,24.94499969482422,25.010000228881836,24.731000900268555,24.80500030517578,45326000.0
|
|
2018-09-25,24.764999389648438,24.934999465942383,24.579999923706055,24.898000717163086,47037000.0
|
|
2018-09-26,24.542999267578125,24.80500030517578,24.479999542236328,24.56399917602539,33428000.0
|
|
2018-09-27,24.645000457763672,24.788000106811523,24.490999221801758,24.569000244140625,29572000.0
|
|
2018-09-28,24.67300033569336,24.69700050354004,24.385000228881836,24.554000854492188,26739000.0
|
|
2018-10-01,24.951000213623047,25.214000701904297,24.767000198364258,24.788000106811523,27709000.0
|
|
2018-10-02,24.809999465942383,25.17099952697754,24.79199981689453,24.913999557495117,24888000.0
|
|
2018-10-03,24.941999435424805,25.132999420166016,24.70400047302246,24.881000518798828,19607000.0
|
|
2018-10-04,24.816999435424805,24.972999572753906,24.6200008392334,24.666000366210938,25660000.0
|
|
2018-10-05,24.42300033569336,25.0049991607666,24.239999771118164,24.839000701904297,33860000.0
|
|
2018-10-08,24.136999130249023,24.54199981689453,24.038000106811523,24.33099937438965,33397000.0
|
|
2018-10-09,24.469999313354492,24.572999954223633,24.03700065612793,24.05900001525879,24675000.0
|
|
2018-10-10,23.183000564575195,24.506999969482422,23.163999557495117,24.292999267578125,56327000.0
|
|
2018-10-11,22.889999389648438,23.559999465942383,22.7189998626709,23.19700050354004,37424000.0
|
|
2018-10-12,23.295000076293945,23.566999435424805,22.910999298095703,23.47599983215332,32589000.0
|
|
2018-10-15,23.246999740600586,23.533000946044922,23.003999710083008,23.10300064086914,30099000.0
|
|
2018-10-16,23.832000732421875,23.875999450683594,23.417999267578125,23.600000381469727,30355000.0
|
|
2018-10-17,23.716999053955078,23.974000930786133,23.392000198364258,23.974000930786133,20262000.0
|
|
2018-10-18,22.802000045776367,23.68199920654297,22.652999877929688,23.542999267578125,37442000.0
|
|
2018-10-19,22.827999114990234,23.108999252319336,22.69300079345703,23.0,32231000.0
|
|
2018-10-22,22.86199951171875,23.243000030517578,22.804000854492188,23.055999755859375,25619000.0
|
|
2018-10-23,22.905000686645508,22.95400047302246,21.881999969482422,22.2810001373291,35990000.0
|
|
2018-10-24,21.871000289916992,22.641000747680664,21.784000396728516,22.639999389648438,37810000.0
|
|
2018-10-25,22.224000930786133,22.339000701904297,21.915000915527344,21.988000869750977,35193000.0
|
|
2018-10-26,21.315000534057617,21.733999252319336,20.920000076293945,21.55699920654297,53324000.0
|
|
2018-10-29,21.149999618530273,21.868999481201172,20.822999954223633,21.618999481201172,28636000.0
|
|
2018-10-30,22.10099983215332,22.1560001373291,21.100000381469727,21.378000259399414,29697000.0
|
|
2018-10-31,22.349000930786133,22.566999435424805,22.17099952697754,22.5,28146000.0
|
|
2018-11-01,22.988000869750977,23.42300033569336,22.371999740600586,22.516000747680664,36830000.0
|
|
2018-11-02,22.07699966430664,22.597000122070312,21.774999618530273,22.533000946044922,40241000.0
|
|
2018-11-05,22.009000778198242,22.110000610351562,21.371000289916992,21.902000427246094,27609000.0
|
|
2018-11-06,22.825000762939453,22.916000366210938,21.972000122070312,22.030000686645508,29464000.0
|
|
2018-11-07,23.440000534057617,23.52899932861328,22.92099952697754,23.198999404907227,29004000.0
|
|
2018-11-08,24.024999618530273,24.261999130249023,23.270999908447266,23.270999908447266,29796000.0
|
|
2018-11-09,23.89900016784668,23.902000427246094,23.253999710083008,23.5,33611000.0
|
|
2018-11-12,22.363000869750977,23.187000274658203,22.027999877929688,23.100000381469727,50306000.0
|
|
2018-11-13,22.482999801635742,22.98200035095215,22.23200035095215,22.548999786376953,26697000.0
|
|
2018-11-14,22.6200008392334,23.05299949645996,22.562000274658203,22.676000595092773,25411000.0
|
|
2018-11-15,23.634000778198242,23.930999755859375,22.586000442504883,22.621999740600586,36694000.0
|
|
2018-11-16,23.76099967956543,23.920000076293945,23.165000915527344,23.381999969482422,36005000.0
|
|
2018-11-19,22.913000106811523,24.107999801635742,22.854000091552734,23.652999877929688,35326000.0
|
|
2018-11-20,22.770999908447266,22.908000946044922,22.257999420166016,22.393999099731445,32123000.0
|
|
2018-11-21,23.0,23.33099937438965,22.750999450683594,23.02199935913086,19926000.0
|
|
2018-11-23,22.989999771118164,23.268999099731445,22.757999420166016,22.757999420166016,8066000.0
|
|
2018-11-26,23.5310001373291,23.815000534057617,23.155000686645508,23.422000885009766,28714000.0
|
|
2018-11-27,23.58300018310547,23.836999893188477,23.242000579833984,23.357999801635742,30406000.0
|
|
2018-11-28,23.52199935913086,23.799999237060547,23.16200065612793,23.649999618530273,31080000.0
|
|
2018-11-29,23.577999114990234,23.863000869750977,23.275999069213867,23.427000045776367,17920000.0
|
|
2018-11-30,23.740999221801758,23.827999114990234,23.339000701904297,23.540000915527344,40083000.0
|
|
2018-12-03,24.207000732421875,24.70400047302246,24.14699935913086,24.520000457763672,35241000.0
|
|
2018-12-04,23.20400047302246,24.113000869750977,23.158000946044922,24.048999786376953,36455000.0
|
|
2018-12-06,22.724000930786133,22.725000381469727,21.76099967956543,22.624000549316406,57859000.0
|
|
2018-12-07,22.856000900268555,23.827999114990234,22.450000762939453,23.405000686645508,78396000.0
|
|
2018-12-10,23.924999237060547,24.031999588012695,22.650999069213867,22.795000076293945,43344000.0
|
|
2018-12-11,24.68400001525879,25.034000396728516,24.341999053955078,24.34600067138672,57730000.0
|
|
2018-12-12,25.49799919128418,26.018999099731445,25.200000762939453,25.243999481201172,68703000.0
|
|
2018-12-13,25.829999923706055,26.149999618530273,25.45800018310547,25.84600067138672,54355000.0
|
|
2018-12-14,25.482999801635742,26.159000396728516,25.46299934387207,25.535999298095703,42727000.0
|
|
2018-12-17,25.413000106811523,26.131999969482422,25.308000564575195,25.39900016784668,56238000.0
|
|
2018-12-18,24.966999053955078,25.55900001525879,24.881000518798828,25.507999420166016,51849000.0
|
|
2018-12-19,24.388999938964844,25.593000411987305,24.25200080871582,24.899999618530273,59728000.0
|
|
2018-12-20,24.18899917602539,24.850000381469727,23.844999313354492,24.440000534057617,75365000.0
|
|
2018-12-21,24.490999221801758,25.173999786376953,24.18899917602539,24.18899917602539,102138000.0
|
|
2018-12-24,23.3799991607666,24.3700008392334,23.35099983215332,24.200000762939453,28494000.0
|
|
2018-12-26,24.81399917602539,24.850000381469727,23.350000381469727,23.777999877929688,36741000.0
|
|
2018-12-27,25.084999084472656,25.12299919128418,24.214000701904297,24.5,37507000.0
|
|
2018-12-28,25.358999252319336,25.805999755859375,25.115999221801758,25.299999237060547,28702000.0
|
|
2018-12-31,25.42799949645996,25.850000381469727,25.094999313354492,25.783000946044922,26590000.0
|
|
2019-01-02,25.35099983215332,25.469999313354492,24.64900016784668,24.885000228881836,30346000.0
|
|
2019-01-03,23.09600067138672,24.65399932861328,23.033000946044922,24.45599937438965,68580000.0
|
|
2019-01-04,23.322999954223633,23.645000457763672,23.16699981689453,23.429000854492188,54248000.0
|
|
2019-01-07,23.79800033569336,24.02400016784668,23.076000213623047,23.364999771118164,53433000.0
|
|
2019-01-08,23.60700035095215,24.190000534057617,23.336999893188477,24.01099967956543,36795000.0
|
|
2019-01-09,24.628000259399414,24.667999267578125,23.78499984741211,23.841999053955078,52971000.0
|
|
2019-01-10,24.95199966430664,25.05699920654297,24.43600082397461,24.55699920654297,29594000.0
|
|
2019-01-11,25.05699920654297,25.29199981689453,24.93199920654297,24.94300079345703,20158000.0
|
|
2019-01-14,25.086999893188477,25.158000946044922,24.59000015258789,24.81100082397461,25498000.0
|
|
2019-01-15,25.64900016784668,26.222000122070312,25.201000213623047,25.275999069213867,39247000.0
|
|
2019-01-16,25.170000076293945,25.735000610351562,25.13599967956543,25.719999313354492,24484000.0
|
|
2019-01-17,25.533000946044922,25.735000610351562,24.871999740600586,25.006000518798828,35154000.0
|
|
2019-01-18,26.082000732421875,26.194000244140625,25.700000762939453,25.913000106811523,34634000.0
|
|
2019-01-22,25.82900047302246,25.945999145507812,25.489999771118164,25.799999237060547,37156000.0
|
|
2019-01-23,25.75200080871582,26.090999603271484,25.364999771118164,25.95400047302246,31771000.0
|
|
2019-01-24,26.354999542236328,26.674999237060547,26.0,26.108999252319336,35999000.0
|
|
2019-01-25,26.79400062561035,26.83099937438965,26.090999603271484,26.517000198364258,30333000.0
|
|
2019-01-28,26.761999130249023,26.885000228881836,25.864999771118164,26.1560001373291,31320000.0
|
|
2019-01-29,26.631999969482422,26.760000228881836,26.382999420166016,26.735000610351562,27870000.0
|
|
2019-01-30,27.082000732421875,27.375,26.73699951171875,27.0,28727000.0
|
|
2019-01-31,26.825000762939453,27.100000381469727,26.635000228881836,27.055999755859375,21063000.0
|
|
2019-02-01,26.680999755859375,26.959999084472656,26.48900032043457,26.915000915527344,22878000.0
|
|
2019-02-04,27.211999893188477,27.214000701904297,26.4950008392334,26.75,20761000.0
|
|
2019-02-05,27.0,27.46299934387207,26.990999221801758,27.195999145507812,22619000.0
|
|
2019-02-06,27.621000289916992,28.0,27.274999618530273,27.32699966430664,27064000.0
|
|
2019-02-07,26.909000396728516,27.457000732421875,26.6299991607666,27.285999298095703,28646000.0
|
|
2019-02-08,27.4060001373291,27.429000854492188,26.70599937438965,26.732999801635742,23903000.0
|
|
2019-02-11,27.57200050354004,27.600000381469727,27.327999114990234,27.440000534057617,18012000.0
|
|
2019-02-12,27.93899917602539,28.038999557495117,27.70599937438965,27.864999771118164,19809000.0
|
|
2019-02-13,28.131999969482422,28.215999603271484,27.797000885009766,28.0,19190000.0
|
|
2019-02-14,28.149999618530273,28.284000396728516,27.895000457763672,28.059999465942383,16015000.0
|
|
2019-02-15,28.19300079345703,28.409000396728516,27.878999710083008,28.409000396728516,17352000.0
|
|
2019-02-19,28.166000366210938,28.283000946044922,28.014999389648438,28.114999771118164,15152000.0
|
|
2019-02-20,28.341999053955078,28.663000106811523,28.22800064086914,28.325000762939453,16150000.0
|
|
2019-02-21,28.0939998626709,28.334999084472656,27.89299964904785,28.323999404907227,13254000.0
|
|
2019-02-22,27.649999618530273,28.0,27.465999603271484,27.9950008392334,27225000.0
|
|
2019-02-25,27.860000610351562,28.08300018310547,27.847999572753906,28.077999114990234,19245000.0
|
|
2019-02-26,27.5,27.801000595092773,27.44499969482422,27.792999267578125,27211000.0
|
|
2019-02-27,27.14900016784668,27.510000228881836,26.95800018310547,27.32200050354004,29146000.0
|
|
2019-02-28,27.535999298095703,27.570999145507812,26.863000869750977,26.996999740600586,31460000.0
|
|
2019-03-01,27.274999618530273,27.81599998474121,27.113000869750977,27.773000717163086,19035000.0
|
|
2019-03-04,27.48900032043457,27.658000946044922,27.086000442504883,27.5,17382000.0
|
|
2019-03-05,27.701000213623047,28.04400062561035,27.452999114990234,27.549999237060547,21699000.0
|
|
2019-03-06,27.135000228881836,27.69300079345703,27.04800033569336,27.666000366210938,19973000.0
|
|
2019-03-07,26.551000595092773,27.033000946044922,26.408000946044922,27.01799964904785,25411000.0
|
|
2019-03-08,26.41900062561035,26.47599983215332,25.920000076293945,26.1560001373291,22167000.0
|
|
2019-03-11,26.9060001373291,27.05500030517578,26.405000686645508,26.48900032043457,27161000.0
|
|
2019-03-12,26.96299934387207,27.003000259399414,26.427000045776367,26.97599983215332,23324000.0
|
|
2019-03-13,27.121000289916992,27.308000564575195,26.902000427246094,27.051000595092773,32089000.0
|
|
2019-03-14,26.81999969482422,27.22599983215332,26.788999557495117,27.208999633789062,43094000.0
|
|
2019-03-15,29.02899932861328,29.954999923706055,28.350000381469727,28.645999908447266,144066000.0
|
|
2019-03-18,29.384000778198242,29.697999954223633,29.020999908447266,29.023000717163086,56746000.0
|
|
2019-03-19,29.930999755859375,30.097999572753906,29.410999298095703,29.416000366210938,51556000.0
|
|
2019-03-20,29.10300064086914,29.899999618530273,29.02899932861328,29.799999237060547,41263000.0
|
|
2019-03-21,29.68000030517578,29.937000274658203,29.100000381469727,29.187999725341797,27379000.0
|
|
2019-03-22,29.264999389648438,29.643999099731445,29.139999389648438,29.591999053955078,23307000.0
|
|
2019-03-25,29.215999603271484,29.417999267578125,28.899999618530273,29.219999313354492,23878000.0
|
|
2019-03-26,29.702999114990234,29.94700050354004,29.42300033569336,29.437000274658203,28009000.0
|
|
2019-03-27,29.597000122070312,29.868000030517578,29.246000289916992,29.756999969482422,21862000.0
|
|
2019-03-28,29.906999588012695,30.329999923706055,29.566999435424805,29.711000442504883,33030000.0
|
|
2019-03-29,30.070999145507812,30.267000198364258,29.827999114990234,30.121999740600586,24493000.0
|
|
2019-04-01,30.57900047302246,30.674999237060547,29.975000381469727,30.31100082397461,27040000.0
|
|
2019-04-02,30.30500030517578,30.735000610351562,30.26099967956543,30.615999221801758,22857000.0
|
|
2019-04-03,30.420000076293945,30.739999771118164,30.18199920654297,30.621999740600586,22266000.0
|
|
2019-04-04,30.200000762939453,30.600000381469727,30.16699981689453,30.475000381469727,15228000.0
|
|
2019-04-05,30.42799949645996,30.444000244140625,30.18000030517578,30.399999618530273,18875000.0
|
|
2019-04-08,30.447999954223633,30.530000686645508,30.200000762939453,30.413999557495117,13899000.0
|
|
2019-04-09,30.344999313354492,30.410999298095703,30.02899932861328,30.257999420166016,11621000.0
|
|
2019-04-10,30.750999450683594,30.777000427246094,30.299999237060547,30.360000610351562,14992000.0
|
|
2019-04-11,30.94099998474121,31.018999099731445,30.62299919128418,30.815000534057617,16669000.0
|
|
2019-04-12,31.702999114990234,31.743999481201172,31.05699920654297,31.135000228881836,30087000.0
|
|
2019-04-15,31.639999389648438,31.75200080871582,31.316999435424805,31.702999114990234,16216000.0
|
|
2019-04-16,31.850000381469727,32.000999450683594,31.610000610351562,32.0,21116000.0
|
|
2019-04-17,32.053001403808594,32.09400177001953,31.784000396728516,32.02399826049805,18138000.0
|
|
2019-04-18,31.86199951171875,32.244998931884766,31.81599998474121,32.104000091552734,26548000.0
|
|
2019-04-22,31.5,31.788999557495117,31.420000076293945,31.73200035095215,13504000.0
|
|
2019-04-23,31.56399917602539,31.80900001525879,31.41900062561035,31.676000595092773,19777000.0
|
|
2019-04-24,31.433000564575195,31.701000213623047,31.319000244140625,31.45800018310547,23335000.0
|
|
2019-04-25,31.18199920654297,31.295000076293945,30.656999588012695,31.295000076293945,26732000.0
|
|
2019-04-26,31.041000366210938,31.094999313354492,30.51099967956543,30.915000915527344,16404000.0
|
|
2019-04-29,31.27199935913086,31.466999053955078,31.04400062561035,31.124000549316406,13404000.0
|
|
2019-04-30,31.84000015258789,31.841999053955078,31.253000259399414,31.332000732421875,18953000.0
|
|
2019-05-01,31.889999389648438,32.31999969482422,31.868999481201172,32.04999923706055,18158000.0
|
|
2019-05-02,31.582000732421875,32.21900177001953,31.42300033569336,31.99799919128418,20428000.0
|
|
2019-05-03,31.570999145507812,31.665000915527344,31.069000244140625,31.4950008392334,19214000.0
|
|
2019-05-06,31.156999588012695,31.19300079345703,30.53499984741211,30.679000854492188,14371000.0
|
|
2019-05-07,30.729000091552734,30.961999893188477,30.37299919128418,30.864999771118164,21734000.0
|
|
2019-05-08,30.339000701904297,30.766000747680664,30.31100082397461,30.530000686645508,15099000.0
|
|
2019-05-09,30.4060001373291,30.584999084472656,29.684999465942383,30.0,22282000.0
|
|
2019-05-10,30.395999908447266,30.540000915527344,29.666000366210938,30.322999954223633,21025000.0
|
|
2019-05-13,29.33799934387207,29.56800079345703,28.81999969482422,29.381999969482422,37864000.0
|
|
2019-05-14,30.200000762939453,30.459999084472656,29.54800033569336,29.569000244140625,34277000.0
|
|
2019-05-15,30.437000274658203,30.777000427246094,29.861000061035156,30.027000427246094,18166000.0
|
|
2019-05-16,29.729000091552734,30.309999465942383,29.469999313354492,29.975000381469727,34233000.0
|
|
2019-05-17,28.98900032043457,29.35700035095215,28.840999603271484,29.277999877929688,39094000.0
|
|
2019-05-20,27.259000778198242,27.9950008392334,26.86400032043457,27.799999237060547,65162000.0
|
|
2019-05-21,27.533000946044922,27.97800064086914,27.46500015258789,27.708999633789062,25060000.0
|
|
2019-05-22,26.922000885009766,27.506000518798828,26.89699935913086,27.04800033569336,31809000.0
|
|
2019-05-23,26.009000778198242,26.548999786376953,25.816999435424805,26.45800018310547,46607000.0
|
|
2019-05-24,25.5939998626709,26.573999404907227,25.573999404907227,26.270000457763672,27963000.0
|
|
2019-05-28,25.447999954223633,25.773000717163086,25.009000778198242,25.656999588012695,61965000.0
|
|
2019-05-29,25.41200065612793,25.636999130249023,25.158000946044922,25.27400016784668,28132000.0
|
|
2019-05-30,25.66200065612793,25.733999252319336,25.41200065612793,25.465999603271484,17310000.0
|
|
2019-05-31,25.163999557495117,25.573999404907227,25.100000381469727,25.304000854492188,22192000.0
|
|
2019-06-03,25.31800079345703,25.83300018310547,25.1200008392334,25.2549991607666,28911000.0
|
|
2019-06-04,26.56999969482422,26.600000381469727,25.576000213623047,25.695999145507812,36805000.0
|
|
2019-06-05,26.57200050354004,27.150999069213867,26.239999771118164,26.900999069213867,23651000.0
|
|
2019-06-06,27.27899932861328,27.5,26.527999877929688,26.70199966430664,32687000.0
|
|
2019-06-07,27.48699951171875,27.78700065612793,27.327999114990234,27.47800064086914,25963000.0
|
|
2019-06-10,28.020999908447266,28.476999282836914,27.672000885009766,27.67300033569336,23280000.0
|
|
2019-06-11,28.347999572753906,29.174999237060547,27.94099998474121,29.048999786376953,37105000.0
|
|
2019-06-12,27.972999572753906,28.31599998474121,27.740999221801758,28.16699981689453,27057000.0
|
|
2019-06-13,28.160999298095703,28.288999557495117,27.740999221801758,28.152000427246094,37735000.0
|
|
2019-06-14,26.593000411987305,26.80900001525879,25.746999740600586,25.81100082397461,100797000.0
|
|
2019-06-17,26.597000122070312,26.8700008392334,26.134000778198242,26.483999252319336,35785000.0
|
|
2019-06-18,27.80500030517578,28.302000045776367,26.645999908447266,26.815000534057617,54920000.0
|
|
2019-06-19,27.749000549316406,27.906999588012695,27.371000289916992,27.878000259399414,28920000.0
|
|
2019-06-20,27.905000686645508,28.545000076293945,27.715999603271484,28.250999450683594,57291000.0
|
|
2019-06-21,27.39900016784668,28.100000381469727,27.395999908447266,27.660999298095703,45399000.0
|
|
2019-06-24,27.920000076293945,27.94499969482422,27.5,27.552000045776367,20506000.0
|
|
2019-06-25,27.650999069213867,28.288000106811523,27.601999282836914,27.916000366210938,24436000.0
|
|
2019-06-26,28.143999099731445,28.402999877929688,27.809999465942383,27.857999801635742,24774000.0
|
|
2019-06-27,28.570999145507812,28.844999313354492,28.222999572753906,28.292999267578125,21813000.0
|
|
2019-06-28,28.785999298095703,28.93000030517578,28.48200035095215,28.785999298095703,49265000.0
|
|
2019-07-01,30.03499984741211,30.575000762939453,29.632999420166016,30.167999267578125,44832000.0
|
|
2019-07-02,29.533000946044922,30.066999435424805,29.389999389648438,29.88800048828125,19011000.0
|
|
2019-07-03,28.48900032043457,28.878000259399414,28.302000045776367,28.3700008392334,49411000.0
|
|
2019-07-05,28.266000747680664,28.54400062561035,28.19700050354004,28.364999771118164,24565000.0
|
|
2019-07-08,27.496000289916992,28.118999481201172,27.43899917602539,28.0,34291000.0
|
|
2019-07-09,27.55299949645996,27.597999572753906,27.240999221801758,27.344999313354492,26131000.0
|
|
2019-07-10,27.450000762939453,27.8799991607666,27.399999618530273,27.785999298095703,30134000.0
|
|
2019-07-11,27.606000900268555,27.7450008392334,27.295000076293945,27.52400016784668,20712000.0
|
|
2019-07-12,28.538999557495117,28.593000411987305,27.63800048828125,27.63800048828125,21971000.0
|
|
2019-07-15,28.833999633789062,29.448999404907227,28.726999282836914,29.110000610351562,30334000.0
|
|
2019-07-16,28.413000106811523,28.77899932861328,28.23900032043457,28.698999404907227,14617000.0
|
|
2019-07-17,28.507999420166016,28.729000091552734,28.319000244140625,28.555999755859375,15453000.0
|
|
2019-07-18,28.97800064086914,29.030000686645508,28.3799991607666,28.618000030517578,19357000.0
|
|
2019-07-19,29.0,29.31599998474121,28.952999114990234,29.183000564575195,22047000.0
|
|
2019-07-22,29.614999771118164,29.999000549316406,29.224000930786133,29.299999237060547,33905000.0
|
|
2019-07-23,30.077999114990234,30.236000061035156,29.92099952697754,29.950000762939453,19692000.0
|
|
2019-07-24,30.37700080871582,30.488000869750977,30.049999237060547,30.1200008392334,19006000.0
|
|
2019-07-25,30.038999557495117,30.21299934387207,29.940000534057617,30.21299934387207,15741000.0
|
|
2019-07-26,30.091999053955078,30.302000045776367,30.05299949645996,30.159000396728516,14996000.0
|
|
2019-07-29,30.173999786376953,30.2549991607666,29.695999145507812,30.12299919128418,12068000.0
|
|
2019-07-30,29.95599937438965,30.093000411987305,29.709999084472656,29.909000396728516,11164000.0
|
|
2019-07-31,28.999000549316406,30.08300018310547,28.66699981689453,30.003000259399414,20819000.0
|
|
2019-08-01,28.534000396728516,29.781999588012695,28.23200035095215,28.913000106811523,21911000.0
|
|
2019-08-02,27.85300064086914,28.384000778198242,27.590999603271484,28.207000732421875,20080000.0
|
|
2019-08-05,26.766000747680664,27.224000930786133,26.408000946044922,27.19499969482422,27765000.0
|
|
2019-08-06,26.643999099731445,27.218000411987305,26.45599937438965,27.01300048828125,22199000.0
|
|
2019-08-07,27.0049991607666,27.27199935913086,26.299999237060547,26.402999877929688,22244000.0
|
|
2019-08-08,27.097999572753906,27.256000518798828,26.25,27.038000106811523,29163000.0
|
|
2019-08-09,27.572999954223633,28.05500030517578,26.95800018310547,26.95800018310547,30735000.0
|
|
2019-08-12,27.56399917602539,27.820999145507812,27.253999710083008,27.33799934387207,20040000.0
|
|
2019-08-13,28.3700008392334,28.549999237060547,27.202999114990234,27.530000686645508,22340000.0
|
|
2019-08-14,27.1560001373291,28.014999389648438,27.038000106811523,27.878999710083008,27108000.0
|
|
2019-08-15,26.86400032043457,27.277999877929688,26.485000610351562,27.200000762939453,20010000.0
|
|
2019-08-16,27.378000259399414,27.575000762939453,27.197999954223633,27.21500015258789,17458000.0
|
|
2019-08-19,27.878000259399414,28.006999969482422,27.56100082397461,27.950000762939453,17489000.0
|
|
2019-08-20,28.03700065612793,28.496000289916992,27.701000213623047,27.81599998474121,17920000.0
|
|
2019-08-21,28.75,28.826000213623047,28.405000686645508,28.464000701904297,19381000.0
|
|
2019-08-22,28.761999130249023,28.94099998474121,28.454999923706055,28.839000701904297,12294000.0
|
|
2019-08-23,27.21299934387207,28.54800033569336,27.104999542236328,28.39900016784668,25742000.0
|
|
2019-08-26,27.722000122070312,27.795000076293945,27.5,27.69499969482422,14249000.0
|
|
2019-08-27,27.55699920654297,28.02199935913086,27.490999221801758,27.915000915527344,14298000.0
|
|
2019-08-28,27.606000900268555,27.641000747680664,27.047000885009766,27.433000564575195,17202000.0
|
|
2019-08-29,28.336999893188477,28.548999786376953,28.104999542236328,28.14900016784668,16429000.0
|
|
2019-08-30,28.263999938964844,28.59000015258789,27.989999771118164,28.535999298095703,16720000.0
|
|
2019-09-03,27.405000686645508,28.084999084472656,27.093000411987305,28.0,22210000.0
|
|
2019-09-04,28.302000045776367,28.434999465942383,27.81999969482422,27.878999710083008,19865000.0
|
|
2019-09-05,29.101999282836914,29.368000030517578,28.836000442504883,28.836000442504883,20938000.0
|
|
2019-09-06,29.19099998474121,29.329999923706055,28.93000030517578,29.184999465942383,13748000.0
|
|
2019-09-09,29.26099967956543,29.719999313354492,29.040000915527344,29.5,21686000.0
|
|
2019-09-10,29.444000244140625,29.44499969482422,28.881999969482422,29.135000228881836,20850000.0
|
|
2019-09-11,29.801000595092773,29.878000259399414,29.454999923706055,29.631999969482422,19260000.0
|
|
2019-09-12,30.058000564575195,30.232999801635742,29.64699935913086,30.14299964904785,33109000.0
|
|
2019-09-13,29.031999588012695,29.798999786376953,28.388999938964844,29.764999389648438,62557000.0
|
|
2019-09-16,28.865999221801758,29.027000427246094,28.56999969482422,28.68000030517578,22176000.0
|
|
2019-09-17,28.882999420166016,28.93000030517578,28.375,28.802000045776367,21912000.0
|
|
2019-09-18,28.77400016784668,29.076000213623047,28.38800048828125,28.849000930786133,16510000.0
|
|
2019-09-19,29.06399917602539,29.19499969482422,28.722999572753906,28.850000381469727,19421000.0
|
|
2019-09-20,28.426000595092773,28.84000015258789,28.18199920654297,28.767000198364258,35524000.0
|
|
2019-09-23,28.54599952697754,28.715999603271484,28.20800018310547,28.36199951171875,14850000.0
|
|
2019-09-24,28.231000900268555,28.889999389648438,27.975000381469727,28.73200035095215,20292000.0
|
|
2019-09-25,27.57699966430664,27.72100067138672,27.0,27.174999237060547,55588000.0
|
|
2019-09-26,27.69099998474121,27.865999221801758,27.26799964904785,27.525999069213867,27477000.0
|
|
2019-09-27,27.413999557495117,28.128000259399414,27.29599952697754,27.663000106811523,28660000.0
|
|
2019-09-30,27.60700035095215,27.672000885009766,27.25,27.57900047302246,19826000.0
|
|
2019-10-01,27.485000610351562,27.96500015258789,27.33799934387207,27.82699966430664,19429000.0
|
|
2019-10-02,27.006999969482422,27.3799991607666,26.832000732421875,27.34600067138672,19543000.0
|
|
2019-10-03,27.44300079345703,27.450000762939453,26.722000122070312,27.0,17096000.0
|
|
2019-10-04,28.14299964904785,28.170000076293945,27.520000457763672,27.849000930786133,25884000.0
|
|
2019-10-07,27.607999801635742,28.101999282836914,27.56999969482422,28.000999450683594,18658000.0
|
|
2019-10-08,27.033000946044922,27.489999771118164,26.891000747680664,27.4060001373291,22757000.0
|
|
2019-10-09,27.315000534057617,27.490999221801758,27.20199966430664,27.368000030517578,16329000.0
|
|
2019-10-10,27.44499969482422,27.878000259399414,27.364999771118164,27.45599937438965,17340000.0
|
|
2019-10-11,28.090999603271484,28.408000946044922,27.909000396728516,27.948999404907227,23697000.0
|
|
2019-10-14,28.166000366210938,28.264999389648438,27.988000869750977,28.04199981689453,13312000.0
|
|
2019-10-15,29.031999588012695,29.062000274658203,28.219999313354492,28.263999938964844,21230000.0
|
|
2019-10-16,28.847999572753906,29.010000228881836,28.65399932861328,28.899999618530273,20046000.0
|
|
2019-10-17,28.94300079345703,29.17099952697754,28.832000732421875,29.013999938964844,13125000.0
|
|
2019-10-18,28.67300033569336,28.993999481201172,28.399999618530273,28.950000762939453,16981000.0
|
|
2019-10-21,28.957000732421875,29.190000534057617,28.70599937438965,28.8439998626709,13031000.0
|
|
2019-10-22,28.746000289916992,29.086000442504883,28.724000930786133,28.958999633789062,13046000.0
|
|
2019-10-23,28.031999588012695,28.354000091552734,27.875999450683594,28.29599952697754,20957000.0
|
|
2019-10-24,28.231000900268555,28.350000381469727,27.8700008392334,28.288999557495117,16896000.0
|
|
2019-10-25,28.98200035095215,29.136999130249023,28.32200050354004,28.326000213623047,20869000.0
|
|
2019-10-28,29.155000686645508,29.24799919128418,28.832000732421875,29.115999221801758,12999000.0
|
|
2019-10-29,28.81599998474121,29.3700008392334,28.80699920654297,29.22800064086914,13272000.0
|
|
2019-10-30,29.02400016784668,29.097000122070312,28.652000427246094,29.000999450683594,17281000.0
|
|
2019-10-31,29.28499984741211,29.408000946044922,28.780000686645508,28.979999542236328,27881000.0
|
|
2019-11-01,29.659000396728516,29.659000396728516,29.208999633789062,29.298999786376953,21234000.0
|
|
2019-11-04,30.5,30.54599952697754,29.90999984741211,29.95199966430664,34075000.0
|
|
2019-11-05,31.40399932861328,31.67799949645996,30.44700050354004,30.5,38711000.0
|
|
2019-11-06,31.31599998474121,31.42799949645996,30.871000289916992,31.20599937438965,18076000.0
|
|
2019-11-07,31.173999786376953,31.950000762939453,31.065000534057617,31.558000564575195,23981000.0
|
|
2019-11-08,31.340999603271484,31.360000610351562,30.51300048828125,30.98699951171875,17830000.0
|
|
2019-11-11,31.274999618530273,31.323999404907227,31.083999633789062,31.1200008392334,9154000.0
|
|
2019-11-12,31.55299949645996,31.639999389648438,31.326000213623047,31.399999618530273,16875000.0
|
|
2019-11-13,31.367000579833984,31.570999145507812,31.200000762939453,31.24799919128418,12625000.0
|
|
2019-11-14,30.89699935913086,31.18400001525879,30.611000061035156,31.075000762939453,17268000.0
|
|
2019-11-15,31.291000366210938,31.305999755859375,31.007999420166016,31.226999282836914,18120000.0
|
|
2019-11-18,31.10700035095215,31.340999603271484,30.80299949645996,31.18199920654297,15850000.0
|
|
2019-11-19,31.770000457763672,32.56700134277344,31.665000915527344,31.665000915527344,31743000.0
|
|
2019-11-20,31.16699981689453,31.683000564575195,30.899999618530273,31.59000015258789,19927000.0
|
|
2019-11-21,31.524999618530273,31.56999969482422,30.979999542236328,31.11400032043457,19317000.0
|
|
2019-11-22,31.492000579833984,31.947999954223633,31.371000289916992,31.663999557495117,13216000.0
|
|
2019-11-25,31.961999893188477,32.018001556396484,31.62700080871582,31.660999298095703,19636000.0
|
|
2019-11-26,31.62700080871582,32.018001556396484,31.604999542236328,31.899999618530273,30793000.0
|
|
2019-11-27,31.8439998626709,31.993999481201172,31.64699935913086,31.79400062561035,20182000.0
|
|
2019-11-29,31.621000289916992,31.77899932861328,31.5,31.684999465942383,9229000.0
|
|
2019-12-02,31.07200050354004,31.792999267578125,31.055999755859375,31.77199935913086,23158000.0
|
|
2019-12-03,30.652000427246094,30.899999618530273,30.312999725341797,30.582000732421875,18736000.0
|
|
2019-12-04,30.972000122070312,31.136999130249023,30.71299934387207,30.975000381469727,14439000.0
|
|
2019-12-05,31.118999481201172,31.246000289916992,30.9060001373291,31.05900001525879,15494000.0
|
|
2019-12-06,31.604999542236328,31.634000778198242,31.20599937438965,31.464000701904297,16937000.0
|
|
2019-12-09,31.437999725341797,31.71500015258789,31.393999099731445,31.600000381469727,24694000.0
|
|
2019-12-10,31.506000518798828,31.590999603271484,31.325000762939453,31.510000228881836,14563000.0
|
|
2019-12-11,31.972000122070312,32.1349983215332,31.51799964904785,31.51799964904785,20829000.0
|
|
2019-12-12,32.779998779296875,33.01599884033203,31.94300079345703,31.972999572753906,38935000.0
|
|
2019-12-13,31.54199981689453,31.976999282836914,31.062000274658203,31.805999755859375,70952000.0
|
|
2019-12-16,32.3129997253418,32.7599983215332,31.753000259399414,31.797000885009766,37921000.0
|
|
2019-12-17,32.380001068115234,32.494998931884766,32.17499923706055,32.374000549316406,20248000.0
|
|
2019-12-18,32.74399948120117,33.119998931884766,32.35499954223633,32.439998626708984,35155000.0
|
|
2019-12-19,32.40999984741211,32.92599868774414,32.37099838256836,32.92100143432617,31787000.0
|
|
2019-12-20,31.899999618530273,32.24700164794922,31.69099998474121,32.24700164794922,50540000.0
|
|
2019-12-23,31.952999114990234,32.233001708984375,31.76099967956543,32.05400085449219,20254000.0
|
|
2019-12-24,32.04999923706055,32.06800079345703,31.900999069213867,32.0,7024000.0
|
|
2019-12-26,31.79800033569336,32.17399978637695,31.68199920654297,32.12699890136719,15848000.0
|
|
2019-12-27,31.652999877929688,31.934999465942383,31.52199935913086,31.93000030517578,14487000.0
|
|
2019-12-30,31.34600067138672,31.732999801635742,31.274999618530273,31.652000427246094,13104000.0
|
|
2019-12-31,31.601999282836914,31.63599967956543,31.280000686645508,31.312000274658203,12487000.0
|
|
2020-01-02,32.23899841308594,32.25,31.73200035095215,31.93199920654297,20329000.0
|
|
2020-01-03,31.41900062561035,32.0,31.408000946044922,31.750999450683594,22870000.0
|
|
2020-01-06,31.371999740600586,31.392000198364258,30.96299934387207,31.084999084472656,20789000.0
|
|
2020-01-07,31.263999938964844,31.658000946044922,31.225000381469727,31.524999618530273,18565000.0
|
|
2020-01-08,30.874000549316406,31.349000930786133,30.840999603271484,31.29800033569336,31979000.0
|
|
2020-01-09,30.625999450683594,31.298999786376953,30.30500030517578,31.23200035095215,42397000.0
|
|
2020-01-10,29.922000885009766,30.55500030517578,29.8799991607666,30.545000076293945,40705000.0
|
|
2020-01-13,30.118000030517578,30.3799991607666,29.966999053955078,30.00200080871582,22054000.0
|
|
2020-01-14,30.81800079345703,30.915000915527344,30.159000396728516,30.200000762939453,28911000.0
|
|
2020-01-15,30.31399917602539,30.788000106811523,30.06999969482422,30.731000900268555,22733000.0
|
|
2020-01-16,30.704999923706055,30.785999298095703,30.42099952697754,30.5,21508000.0
|
|
2020-01-17,30.878999710083008,30.893999099731445,30.406999588012695,30.865999221801758,26896000.0
|
|
2020-01-21,30.80699920654297,30.951000213623047,30.632999420166016,30.780000686645508,21967000.0
|
|
2020-01-22,31.297000885009766,31.79199981689453,31.049999237060547,31.079999923706055,29264000.0
|
|
2020-01-23,31.96500015258789,31.979999542236328,31.082000732421875,31.51799964904785,30266000.0
|
|
2020-01-24,32.400001525878906,33.15800094604492,32.07699966430664,33.04999923706055,55782000.0
|
|
2020-01-27,30.902999877929688,31.988000869750977,30.86400032043457,31.641000747680664,38843000.0
|
|
2020-01-28,31.83099937438965,31.92300033569336,31.277000427246094,31.35300064086914,23166000.0
|
|
2020-01-29,31.750999450683594,32.542999267578125,31.714000701904297,32.082000732421875,23668000.0
|
|
2020-01-30,31.520000457763672,31.552000045776367,30.858999252319336,31.43199920654297,21128000.0
|
|
2020-01-31,30.516000747680664,31.45800018310547,30.36199951171875,31.416000366210938,22123000.0
|
|
2020-02-03,30.523000717163086,30.65999984741211,30.36400032043457,30.562999725341797,21288000.0
|
|
2020-02-04,31.15999984741211,31.457000732421875,30.96500015258789,31.179000854492188,22559000.0
|
|
2020-02-05,31.738000869750977,31.981000900268555,31.586000442504883,31.75,24825000.0
|
|
2020-02-06,31.9689998626709,31.988000869750977,31.42300033569336,31.884000778198242,22683000.0
|
|
2020-02-07,31.523000717163086,31.851999282836914,31.48699951171875,31.832000732421875,15883000.0
|
|
2020-02-10,31.420000076293945,31.459999084472656,31.030000686645508,31.23699951171875,19218000.0
|
|
2020-02-11,32.01599884033203,32.07899856567383,31.60099983215332,31.665000915527344,15527000.0
|
|
2020-02-12,32.470001220703125,32.50899887084961,32.16299819946289,32.20399856567383,15310000.0
|
|
2020-02-13,32.39699935913086,32.54600143432617,32.095001220703125,32.14799880981445,13857000.0
|
|
2020-02-14,31.777000427246094,32.56999969482422,31.709999084472656,32.48400115966797,19137000.0
|
|
2020-02-18,31.075000762939453,31.500999450683594,30.80500030517578,31.5,26693000.0
|
|
2020-02-19,31.569000244140625,31.683000564575195,31.170000076293945,31.299999237060547,20525000.0
|
|
2020-02-20,30.923999786376953,31.569000244140625,30.61199951171875,31.395999908447266,25521000.0
|
|
2020-02-21,30.450000762939453,30.94499969482422,30.229000091552734,30.850000381469727,24522000.0
|
|
2020-02-24,29.15999984741211,29.8799991607666,29.006000518798828,29.420000076293945,36849000.0
|
|
2020-02-25,28.26799964904785,29.572999954223633,28.10700035095215,29.410999298095703,31892000.0
|
|
2020-02-26,28.58799934387207,28.81999969482422,28.399999618530273,28.434999465942383,23074000.0
|
|
2020-02-27,27.395000457763672,28.5310001373291,27.354000091552734,28.030000686645508,34837000.0
|
|
2020-02-28,27.261999130249023,27.413000106811523,26.27400016784668,26.33300018310547,44586000.0
|
|
2020-03-02,28.496999740600586,28.540000915527344,27.114999771118164,27.676000595092773,31976000.0
|
|
2020-03-03,27.424999237060547,28.847999572753906,27.156999588012695,28.46500015258789,29930000.0
|
|
2020-03-04,28.545000076293945,28.57200050354004,27.476999282836914,27.753999710083008,23477000.0
|
|
2020-03-05,27.40399932861328,28.30900001525879,27.2450008392334,27.72599983215332,24374000.0
|
|
2020-03-06,26.94499969482422,27.093000411987305,26.25,26.697999954223633,30169000.0
|
|
2020-03-09,24.77199935913086,26.027000427246094,24.424999237060547,25.107999801635742,43934000.0
|
|
2020-03-10,26.290000915527344,26.368000030517578,24.34000015258789,25.659000396728516,55071000.0
|
|
2020-03-11,24.597000122070312,25.64900016784668,24.249000549316406,25.38800048828125,36030000.0
|
|
2020-03-12,21.878000259399414,24.275999069213867,21.631999969482422,22.698999404907227,64281000.0
|
|
2020-03-13,23.422000885009766,23.44700050354004,20.115999221801758,22.551000595092773,84714000.0
|
|
2020-03-16,18.757999420166016,21.8799991607666,18.023000717163086,20.81800079345703,76935000.0
|
|
2020-03-17,19.951000213623047,20.000999450683594,18.148000717163086,19.18199920654297,70662000.0
|
|
2020-03-18,16.78700065612793,18.74799919128418,15.567000389099121,18.56599998474121,98993000.0
|
|
2020-03-19,19.44499969482422,20.746999740600586,16.5,16.763999938964844,74438000.0
|
|
2020-03-20,19.222000122070312,20.868000030517578,18.791000366210938,20.200000762939453,74044000.0
|
|
2020-03-23,19.347000122070312,19.597000122070312,17.774999618530273,19.288000106811523,46921000.0
|
|
2020-03-24,21.275999069213867,21.871000289916992,20.128999710083008,20.56399917602539,62970000.0
|
|
2020-03-25,21.7549991607666,24.399999618530273,20.922000885009766,21.2189998626709,64442000.0
|
|
2020-03-26,24.316999435424805,24.479999542236328,22.60300064086914,22.60300064086914,60213000.0
|
|
2020-03-27,23.069000244140625,24.208999633789062,23.0,23.299999237060547,39448000.0
|
|
2020-03-30,24.01099967956543,24.13599967956543,22.8439998626709,23.219999313354492,52343000.0
|
|
2020-03-31,23.709999084472656,25.270999908447266,23.606000900268555,23.799999237060547,50191000.0
|
|
2020-04-01,22.363000869750977,23.44099998474121,21.968000411987305,22.798999786376953,41858000.0
|
|
2020-04-02,23.70599937438965,23.795000076293945,22.145000457763672,22.239999771118164,45049000.0
|
|
2020-04-03,23.426000595092773,24.2549991607666,23.05500030517578,23.663999557495117,28960000.0
|
|
2020-04-06,25.243999481201172,25.340999603271484,24.356000900268555,24.45800018310547,38868000.0
|
|
2020-04-07,25.32699966430664,26.549999237060547,25.253000259399414,26.18400001525879,45892000.0
|
|
2020-04-08,26.110000610351562,26.219999313354492,25.36400032043457,25.677000045776367,27565000.0
|
|
2020-04-09,25.43000030517578,26.75,25.131000518798828,26.57900047302246,34828000.0
|
|
2020-04-13,25.992000579833984,26.152000427246094,25.280000686645508,25.350000381469727,25729000.0
|
|
2020-04-14,26.76300048828125,26.83799934387207,26.23200035095215,26.61199951171875,23094000.0
|
|
2020-04-15,25.743999481201172,26.23200035095215,25.615999221801758,26.100000381469727,25926000.0
|
|
2020-04-16,25.82900047302246,26.176000595092773,25.410999298095703,26.176000595092773,26896000.0
|
|
2020-04-17,26.58799934387207,26.743000030517578,25.893999099731445,26.32200050354004,34089000.0
|
|
2020-04-20,25.827999114990234,26.525999069213867,25.791000366210938,26.0,23801000.0
|
|
2020-04-21,24.764999389648438,25.479000091552734,24.68000030517578,25.45599937438965,29138000.0
|
|
2020-04-22,25.996999740600586,26.222000122070312,25.073999404907227,25.476999282836914,35438000.0
|
|
2020-04-23,25.89299964904785,26.520000457763672,25.851999282836914,26.024999618530273,21659000.0
|
|
2020-04-24,26.481000900268555,26.506999969482422,25.88800048828125,25.981000900268555,23373000.0
|
|
2020-04-27,26.844999313354492,27.121999740600586,26.434999465942383,26.434999465942383,16588000.0
|
|
2020-04-28,26.472999572753906,27.641000747680664,26.41200065612793,27.423999786376953,18988000.0
|
|
2020-04-29,27.601999282836914,27.698999404907227,26.92300033569336,27.107999801635742,28871000.0
|
|
2020-04-30,27.16200065612793,27.405000686645508,26.8799991607666,27.35300064086914,23379000.0
|
|
2020-05-01,25.969999313354492,26.78499984741211,25.81999969482422,26.600000381469727,26836000.0
|
|
2020-05-04,26.22599983215332,26.243000030517578,25.531999588012695,25.92099952697754,17046000.0
|
|
2020-05-05,26.48699951171875,26.893999099731445,26.371000289916992,26.655000686645508,26462000.0
|
|
2020-05-06,26.417999267578125,27.04800033569336,26.36199951171875,26.83300018310547,22727000.0
|
|
2020-05-07,26.774999618530273,27.047000885009766,26.600000381469727,27.0,18238000.0
|
|
2020-05-08,27.503000259399414,27.55500030517578,27.003000259399414,27.219999313354492,16757000.0
|
|
2020-05-11,27.540000915527344,27.673999786376953,27.174999237060547,27.336999893188477,20851000.0
|
|
2020-05-12,26.844999313354492,27.77199935913086,26.82200050354004,27.658000946044922,18764000.0
|
|
2020-05-13,26.315000534057617,27.033000946044922,25.93600082397461,27.006999969482422,21927000.0
|
|
2020-05-14,26.65999984741211,26.69499969482422,25.475000381469727,26.09600067138672,19912000.0
|
|
2020-05-15,26.041000366210938,26.4060001373291,25.677000045776367,25.941999435424805,21650000.0
|
|
2020-05-18,27.35300064086914,27.67300033569336,26.799999237060547,26.86199951171875,26531000.0
|
|
2020-05-19,27.19499969482422,27.60300064086914,27.160999298095703,27.35300064086914,18702000.0
|
|
2020-05-20,27.868000030517578,28.131000518798828,27.607999801635742,27.69700050354004,18605000.0
|
|
2020-05-21,27.479999542236328,27.950000762939453,27.46500015258789,27.892000198364258,14847000.0
|
|
2020-05-22,27.665000915527344,27.725000381469727,27.051000595092773,27.374000549316406,17452000.0
|
|
2020-05-26,28.20199966430664,28.708999633789062,28.138999938964844,28.5,23573000.0
|
|
2020-05-27,28.759000778198242,28.780000686645508,28.0,28.302000045776367,22812000.0
|
|
2020-05-28,28.31399917602539,28.93000030517578,28.243000030517578,28.5,18543000.0
|
|
2020-05-29,29.12700080871582,29.200000762939453,28.19099998474121,28.290000915527344,27300000.0
|
|
2020-06-01,28.999000549316406,29.110000610351562,28.73699951171875,29.04199981689453,18444000.0
|
|
2020-06-02,29.805999755859375,29.832000732421875,29.009000778198242,29.10300064086914,31847000.0
|
|
2020-06-03,30.952999114990234,31.084999084472656,30.051000595092773,30.104999542236328,31926000.0
|
|
2020-06-04,30.888999938964844,31.299999237060547,30.209999084472656,30.575000762939453,34997000.0
|
|
2020-06-05,31.70800018310547,32.81100082397461,31.509000778198242,31.969999313354492,50958000.0
|
|
2020-06-08,31.75200080871582,31.884000778198242,31.336000442504883,31.75,23916000.0
|
|
2020-06-09,31.531999588012695,31.88800048828125,31.156999588012695,31.200000762939453,22335000.0
|
|
2020-06-10,31.503999710083008,31.92099952697754,31.469999313354492,31.665000915527344,25914000.0
|
|
2020-06-11,29.375,30.854999542236328,29.34000015258789,30.761999130249023,45115000.0
|
|
2020-06-12,30.024999618530273,30.395000457763672,29.273000717163086,30.281999588012695,39439000.0
|
|
2020-06-15,30.409000396728516,30.674999237060547,29.240999221801758,29.5,29824000.0
|
|
2020-06-16,31.07200050354004,31.454999923706055,30.399999618530273,31.0,30387000.0
|
|
2020-06-17,31.3439998626709,31.67099952697754,31.179000854492188,31.341999053955078,20279000.0
|
|
2020-06-18,31.871000289916992,31.91200065612793,31.152000427246094,31.211999893188477,33625000.0
|
|
2020-06-19,30.277000427246094,31.809999465942383,30.277000427246094,31.76799964904785,58465000.0
|
|
2020-06-22,31.354000091552734,31.417999267578125,30.35300064086914,30.549999237060547,27195000.0
|
|
2020-06-23,31.1299991607666,31.743999481201172,31.128999710083008,31.506000518798828,22419000.0
|
|
2020-06-24,30.69700050354004,31.097000122070312,30.451000213623047,30.920000076293945,19096000.0
|
|
2020-06-25,30.885000228881836,30.947999954223633,30.299999237060547,30.606000900268555,15029000.0
|
|
2020-06-26,30.740999221801758,31.577999114990234,30.315000534057617,31.35700035095215,31425000.0
|
|
2020-06-29,30.97800064086914,31.041000366210938,30.44499969482422,30.80699920654297,14516000.0
|
|
2020-06-30,31.56100082397461,31.707000732421875,30.674999237060547,30.9950008392334,25125000.0
|
|
2020-07-01,31.273000717163086,31.684999465942383,31.194000244140625,31.51099967956543,15661000.0
|
|
2020-07-02,31.547000885009766,31.937999725341797,31.465999603271484,31.774999618530273,16638000.0
|
|
2020-07-06,31.878999710083008,32.0989990234375,31.733999252319336,32.0,17561000.0
|
|
2020-07-07,31.312000274658203,31.81599998474121,31.2549991607666,31.733999252319336,16150000.0
|
|
2020-07-08,31.957000732421875,31.983999252319336,31.41200065612793,31.61400032043457,18023000.0
|
|
2020-07-09,32.150001525878906,32.43299865722656,31.524999618530273,32.000999450683594,25225000.0
|
|
2020-07-10,31.944000244140625,32.29899978637695,31.54400062561035,32.191001892089844,13280000.0
|
|
2020-07-13,31.131000518798828,32.35300064086914,31.058000564575195,32.167999267578125,21549000.0
|
|
2020-07-14,31.507999420166016,31.621999740600586,30.518999099731445,30.89900016784668,18363000.0
|
|
2020-07-15,31.378000259399414,31.777000427246094,31.017000198364258,31.594999313354492,15253000.0
|
|
2020-07-16,31.134000778198242,31.38800048828125,30.93000030517578,31.06100082397461,12929000.0
|
|
2020-07-17,31.270999908447266,31.520999908447266,31.0,31.415000915527344,13354000.0
|
|
2020-07-20,31.71299934387207,31.764999389648438,31.025999069213867,31.184999465942383,14323000.0
|
|
2020-07-21,31.43400001525879,31.92300033569336,31.267000198364258,31.92300033569336,14312000.0
|
|
2020-07-22,31.3799991607666,31.56800079345703,31.03700065612793,31.500999450683594,14404000.0
|
|
2020-07-23,30.966999053955078,31.608999252319336,30.83799934387207,31.336999893188477,19417000.0
|
|
2020-07-24,30.57900047302246,31.090999603271484,30.417999267578125,30.659000396728516,15631000.0
|
|
2020-07-27,31.26799964904785,31.29599952697754,30.749000549316406,30.829999923706055,20646000.0
|
|
2020-07-28,30.735000610351562,31.211000442504883,30.615999221801758,31.118000030517578,13974000.0
|
|
2020-07-29,30.885000228881836,31.12299919128418,30.743999481201172,30.85300064086914,16562000.0
|
|
2020-07-30,31.209999084472656,31.292999267578125,30.600000381469727,30.600000381469727,21259000.0
|
|
2020-07-31,31.674999237060547,31.84000015258789,31.139999389648438,31.469999313354492,24719000.0
|
|
2020-08-03,32.12300109863281,32.3489990234375,31.72800064086914,31.799999237060547,20796000.0
|
|
2020-08-04,32.8390007019043,32.85900115966797,32.03900146484375,32.04999923706055,25258000.0
|
|
2020-08-05,32.95399856567383,33.15800094604492,32.58000183105469,32.82500076293945,22299000.0
|
|
2020-08-06,32.91600036621094,33.0880012512207,32.54100036621094,32.777000427246094,14193000.0
|
|
2020-08-07,32.59299850463867,32.972999572753906,32.14799880981445,32.8390007019043,14192000.0
|
|
2020-08-10,32.736000061035156,32.926998138427734,32.40599822998047,32.422000885009766,11989000.0
|
|
2020-08-11,32.40299987792969,33.332000732421875,32.2760009765625,32.75699996948242,19316000.0
|
|
2020-08-12,33.36399841308594,33.5880012512207,32.5359992980957,32.584999084472656,18471000.0
|
|
2020-08-13,32.94200134277344,33.340999603271484,32.78499984741211,33.22100067138672,15095000.0
|
|
2020-08-14,32.78200149536133,32.98500061035156,32.599998474121094,32.801998138427734,10140000.0
|
|
2020-08-17,33.03200149536133,33.17900085449219,32.900001525878906,32.95100021362305,10594000.0
|
|
2020-08-18,32.86399841308594,33.31800079345703,32.81399917602539,33.18600082397461,8857000.0
|
|
2020-08-19,32.92100143432617,33.308998107910156,32.82400131225586,32.946998596191406,11273000.0
|
|
2020-08-20,32.882999420166016,32.999000549316406,32.60599899291992,32.76900100708008,8910000.0
|
|
2020-08-21,33.00199890136719,33.04600143432617,32.5,32.83000183105469,11508000.0
|
|
2020-08-24,33.400001525878906,33.61899948120117,33.11399841308594,33.20100021362305,11996000.0
|
|
2020-08-25,33.61399841308594,33.70899963378906,33.29999923706055,33.5,11140000.0
|
|
2020-08-26,33.96699905395508,34.1510009765625,33.35100173950195,33.4739990234375,14844000.0
|
|
2020-08-27,33.91400146484375,34.130001068115234,33.61399841308594,34.04899978637695,12552000.0
|
|
2020-08-28,34.481998443603516,34.481998443603516,33.77000045776367,33.900001525878906,14589000.0
|
|
2020-08-31,34.71500015258789,35.05799865722656,34.35200119018555,34.35200119018555,22229000.0
|
|
2020-09-01,35.95399856567383,36.207000732421875,34.742000579833984,35.0,29205000.0
|
|
2020-09-02,37.500999450683594,37.895999908447266,36.356998443603516,36.58599853515625,37053000.0
|
|
2020-09-03,35.20899963378906,36.88999938964844,35.01599884033203,36.60100173950195,41795000.0
|
|
2020-09-04,36.29499816894531,37.25299835205078,35.349998474121094,36.09700012207031,58514000.0
|
|
2020-09-08,35.05400085449219,36.275001525878906,35.0,35.26599884033203,26685000.0
|
|
2020-09-09,36.00299835205078,36.185001373291016,35.11000061035156,35.61600112915039,26273000.0
|
|
2020-09-10,35.70800018310547,36.78300094604492,35.43899917602539,36.2130012512207,22851000.0
|
|
2020-09-11,35.970001220703125,36.426998138427734,35.46799850463867,36.04999923706055,17362000.0
|
|
2020-09-14,36.220001220703125,36.5890007019043,35.935001373291016,36.441001892089844,16447000.0
|
|
2020-09-15,36.691001892089844,37.11199951171875,36.53499984741211,36.630001068115234,16618000.0
|
|
2020-09-16,36.70399856567383,37.20000076293945,36.6349983215332,36.81800079345703,18498000.0
|
|
2020-09-17,36.59199905395508,37.012001037597656,35.5,35.5,22862000.0
|
|
2020-09-18,35.972999572753906,36.784000396728516,35.505001068115234,36.71200180053711,35295000.0
|
|
2020-09-21,35.17900085449219,35.19599914550781,34.347999572753906,35.000999450683594,24198000.0
|
|
2020-09-22,36.159000396728516,36.18000030517578,35.29499816894531,35.637001037597656,19500000.0
|
|
2020-09-23,35.159000396728516,36.12099838256836,35.005001068115234,36.018001556396484,15542000.0
|
|
2020-09-24,35.25199890136719,35.75699996948242,34.909000396728516,35.02000045776367,13611000.0
|
|
2020-09-25,35.68000030517578,35.77199935913086,34.827999114990234,35.20500183105469,18183000.0
|
|
2020-09-28,36.72999954223633,36.84299850463867,35.90299987792969,36.167999267578125,22192000.0
|
|
2020-09-29,36.42599868774414,37.08000183105469,36.39899826049805,36.749000549316406,13722000.0
|
|
2020-09-30,36.43199920654297,37.099998474121094,36.17100143432617,36.29499816894531,22403000.0
|
|
2020-10-01,36.86000061035156,37.07099914550781,36.481998443603516,36.89799880981445,16016000.0
|
|
2020-10-02,35.68299865722656,36.492000579833984,35.6150016784668,36.0,17100000.0
|
|
2020-10-05,36.61000061035156,36.685001373291016,35.9900016784668,36.08399963378906,18923000.0
|
|
2020-10-06,36.39799880981445,37.20000076293945,36.20199966430664,36.611000061035156,16672000.0
|
|
2020-10-07,36.67399978637695,36.986000061035156,36.60599899291992,36.834999084472656,12747000.0
|
|
2020-10-08,37.33300018310547,37.42900085449219,36.83100128173828,36.98899841308594,17045000.0
|
|
2020-10-09,37.66999816894531,38.0,37.400001525878906,37.59299850463867,17253000.0
|
|
2020-10-12,38.24300003051758,38.5099983215332,37.979000091552734,38.17900085449219,18839000.0
|
|
2020-10-13,38.14899826049805,38.779998779296875,37.861000061035156,38.441001892089844,16731000.0
|
|
2020-10-14,38.029998779296875,38.374000549316406,37.78499984741211,38.354000091552734,17298000.0
|
|
2020-10-15,37.99300003051758,38.04899978637695,37.50199890136719,37.505001068115234,14361000.0
|
|
2020-10-16,37.8650016784668,38.327999114990234,37.814998626708984,38.327999114990234,10295000.0
|
|
2020-10-19,37.57699966430664,38.361000061035156,37.51499938964844,38.124000549316406,14803000.0
|
|
2020-10-20,37.69900131225586,38.11399841308594,37.555999755859375,37.70100021362305,13297000.0
|
|
2020-10-21,37.20500183105469,37.68600082397461,37.03099822998047,37.57699966430664,11896000.0
|
|
2020-10-22,37.33700180053711,37.430999755859375,36.71099853515625,37.108001708984375,13547000.0
|
|
2020-10-23,37.27199935913086,37.39400100708008,37.07600021362305,37.32600021362305,8868000.0
|
|
2020-10-26,36.30400085449219,36.99599838256836,35.76100158691406,36.959999084472656,15509000.0
|
|
2020-10-27,35.959999084472656,36.518001556396484,35.922000885009766,36.518001556396484,9620000.0
|
|
2020-10-28,34.72100067138672,35.486000061035156,34.553001403808594,35.400001525878906,22331000.0
|
|
2020-10-29,35.500999450683594,35.944000244140625,34.5369987487793,34.72600173950195,15697000.0
|
|
2020-10-30,34.9630012512207,35.29899978637695,34.44200134277344,34.93899917602539,18530000.0
|
|
2020-11-02,35.125,35.53900146484375,34.834999084472656,35.50400161743164,11757000.0
|
|
2020-11-03,35.375999450683594,35.92399978637695,34.66600036621094,35.595001220703125,15457000.0
|
|
2020-11-04,36.4630012512207,36.89799880981445,35.7140007019043,36.04800033569336,21277000.0
|
|
2020-11-05,38.08700180053711,38.26499938964844,37.20100021362305,37.236000061035156,21783000.0
|
|
2020-11-06,38.0620002746582,38.367000579833984,37.71699905395508,38.005001068115234,13545000.0
|
|
2020-11-09,37.55400085449219,39.388999938964844,37.500999450683594,38.90999984741211,24088000.0
|
|
2020-11-10,36.3129997253418,37.31999969482422,36.0359992980957,37.03200149536133,26784000.0
|
|
2020-11-11,37.59199905395508,37.7140007019043,36.85499954223633,37.08599853515625,15133000.0
|
|
2020-11-12,37.02000045776367,37.86000061035156,36.827999114990234,37.722999572753906,12160000.0
|
|
2020-11-13,37.349998474121094,37.733001708984375,37.15800094604492,37.5,10997000.0
|
|
2020-11-16,38.08100128173828,38.137001037597656,37.400001525878906,37.48099899291992,12100000.0
|
|
2020-11-17,38.060001373291016,38.24399948120117,37.702999114990234,37.86600112915039,11950000.0
|
|
2020-11-18,38.0620002746582,38.49399948120117,37.96200180053711,37.98899841308594,13517000.0
|
|
2020-11-19,38.43299865722656,38.48400115966797,37.435001373291016,37.77199935913086,14555000.0
|
|
2020-11-20,38.33300018310547,38.8849983215332,38.27000045776367,38.430999755859375,16140000.0
|
|
2020-11-23,38.70000076293945,38.915000915527344,38.29999923706055,38.5369987487793,12212000.0
|
|
2020-11-24,39.222999572753906,39.28099822998047,38.61800003051758,38.86199951171875,13455000.0
|
|
2020-11-25,39.08300018310547,39.54999923706055,38.900001525878906,39.284000396728516,11787000.0
|
|
2020-11-27,39.494998931884766,39.91699981689453,39.29999923706055,39.314998626708984,6846000.0
|
|
2020-11-30,40.15800094604492,40.215999603271484,39.27399826049805,39.402000427246094,15454000.0
|
|
2020-12-01,40.457000732421875,40.667999267578125,40.012001037597656,40.34600067138672,18181000.0
|
|
2020-12-02,40.37300109863281,40.54100036621094,40.111000061035156,40.4739990234375,10031000.0
|
|
2020-12-03,39.97999954223633,40.66400146484375,39.810001373291016,40.45000076293945,16120000.0
|
|
2020-12-04,41.167999267578125,41.2400016784668,40.23899841308594,40.2400016784668,20083000.0
|
|
2020-12-07,42.0890007019043,42.284000396728516,41.33399963378906,41.64099884033203,19707000.0
|
|
2020-12-08,42.340999603271484,42.66999816894531,41.816001892089844,41.928001403808594,18121000.0
|
|
2020-12-09,41.62200164794922,42.61000061035156,41.367000579833984,41.946998596191406,20908000.0
|
|
2020-12-10,41.00400161743164,41.525001525878906,40.80099868774414,41.14400100708008,26244000.0
|
|
2020-12-11,40.582000732421875,40.70000076293945,39.827999114990234,40.400001525878906,26664000.0
|
|
2020-12-14,41.18000030517578,41.43000030517578,40.599998474121094,40.65299987792969,26116000.0
|
|
2020-12-15,41.805999755859375,41.93899917602539,41.29899978637695,41.52799987792969,21207000.0
|
|
2020-12-16,42.4900016784668,42.71500015258789,41.69599914550781,41.79999923706055,23160000.0
|
|
2020-12-17,42.61000061035156,43.000999450683594,42.45500183105469,42.650001525878906,17152000.0
|
|
2020-12-18,43.45600128173828,43.564998626708984,42.20000076293945,42.47999954223633,45243000.0
|
|
2020-12-21,42.88800048828125,43.20000076293945,42.369998931884766,42.814998626708984,19096000.0
|
|
2020-12-22,43.310001373291016,43.35499954223633,42.79999923706055,42.88800048828125,17929000.0
|
|
2020-12-23,42.54600143432617,43.599998474121094,42.507999420166016,43.5,10533000.0
|
|
2020-12-24,43.145999908447266,43.20000076293945,42.75699996948242,42.8489990234375,4123000.0
|
|
2020-12-28,43.1879997253418,43.72700119018555,43.1150016784668,43.433998107910156,10625000.0
|
|
2020-12-29,42.90399932861328,43.58300018310547,42.67900085449219,43.58300018310547,9593000.0
|
|
2020-12-30,43.483001708984375,43.79999923706055,43.0099983215332,43.16699981689453,10553000.0
|
|
2020-12-31,43.78499984741211,43.849998474121094,43.30500030517578,43.63100051879883,10211000.0
|
|
2021-01-04,42.52199935913086,44.2239990234375,42.124000549316406,43.93299865722656,24171000.0
|
|
2021-01-05,42.810001373291016,42.93899917602539,42.2400016784668,42.505001068115234,15069000.0
|
|
2021-01-06,42.54600143432617,43.45800018310547,42.05400085449219,42.33000183105469,17226000.0
|
|
2021-01-07,44.3390007019043,44.45899963378906,43.060001373291016,43.20600128173828,21267000.0
|
|
2021-01-08,44.56399917602539,44.999000549316406,43.8650016784668,44.70000076293945,15271000.0
|
|
2021-01-11,44.57600021362305,44.87799835205078,44.04199981689453,44.06100082397461,11660000.0
|
|
2021-01-12,44.93899917602539,45.47600173950195,44.560001373291016,44.777000427246094,13846000.0
|
|
2021-01-13,45.12099838256836,45.3489990234375,44.81100082397461,45.029998779296875,13118000.0
|
|
2021-01-14,45.207000732421875,45.849998474121094,45.132999420166016,45.35100173950195,19692000.0
|
|
2021-01-15,44.584999084472656,45.0,44.066001892089844,44.81800079345703,18165000.0
|
|
2021-01-19,45.926998138427734,45.94900131225586,44.827999114990234,44.827999114990234,18819000.0
|
|
2021-01-20,46.1879997253418,46.57899856567383,45.5,45.95199966430664,14710000.0
|
|
2021-01-21,46.68199920654297,46.946998596191406,46.040000915527344,46.21099853515625,15749000.0
|
|
2021-01-22,46.50199890136719,46.755001068115234,46.237998962402344,46.37200164794922,16248000.0
|
|
2021-01-25,46.479000091552734,47.0,45.608001708984375,46.95600128173828,14692000.0
|
|
2021-01-26,46.387001037597656,46.702999114990234,46.1879997253418,46.26499938964844,10742000.0
|
|
2021-01-27,44.470001220703125,45.69599914550781,44.1510009765625,45.55400085449219,21857000.0
|
|
2021-01-28,45.17399978637695,45.847999572753906,44.702999114990234,45.553001403808594,16946000.0
|
|
2021-01-29,45.04999923706055,45.810001373291016,44.76300048828125,44.9900016784668,22069000.0
|
|
2021-02-01,46.67399978637695,46.93199920654297,45.35900115966797,45.584999084472656,17027000.0
|
|
2021-02-02,47.6879997253418,47.696998596191406,46.79999923706055,46.97600173950195,16141000.0
|
|
2021-02-03,46.51900100708008,47.85200119018555,46.45899963378906,47.69300079345703,17857000.0
|
|
2021-02-04,47.0629997253418,47.11600112915039,45.74800109863281,46.0,15243000.0
|
|
2021-02-05,46.60100173950195,47.69200134277344,46.5359992980957,47.43299865722656,12488000.0
|
|
2021-02-08,47.27000045776367,47.34199905395508,46.55799865722656,46.875,17610000.0
|
|
2021-02-09,47.4630012512207,47.51900100708008,46.86199951171875,47.20000076293945,12758000.0
|
|
2021-02-10,47.005001068115234,47.749000549316406,46.54899978637695,47.72100067138672,14587000.0
|
|
2021-02-11,47.8390007019043,47.935001373291016,46.91899871826172,47.36899948120117,17123000.0
|
|
2021-02-12,48.63199996948242,48.70199966430664,47.48899841308594,47.8380012512207,13551000.0
|
|
2021-02-16,48.91299819946289,49.47800064086914,48.70199966430664,49.0880012512207,15163000.0
|
|
2021-02-17,48.24800109863281,48.61199951171875,47.50600051879883,48.42300033569336,14084000.0
|
|
2021-02-18,48.32600021362305,48.54100036621094,47.51300048828125,48.02299880981445,16715000.0
|
|
2021-02-19,48.99599838256836,49.513999938964844,48.676998138427734,48.724998474121094,17992000.0
|
|
2021-02-22,47.63600158691406,48.6609992980957,47.53200149536133,48.400001525878906,16967000.0
|
|
2021-02-23,47.189998626708984,47.46200180053711,45.60599899291992,47.11399841308594,21303000.0
|
|
2021-02-24,48.0880012512207,48.14099884033203,46.26599884033203,46.768001556396484,15125000.0
|
|
2021-02-25,45.715999603271484,47.9379997253418,45.520999908447266,47.474998474121094,23148000.0
|
|
2021-02-26,46.98699951171875,47.57600021362305,46.07400131225586,46.75299835205078,22640000.0
|
|
2021-03-01,48.95800018310547,49.0,47.38600158691406,47.970001220703125,24677000.0
|
|
2021-03-02,48.05099868774414,49.08599853515625,47.959999084472656,49.0369987487793,18546000.0
|
|
2021-03-03,46.305999755859375,48.138999938964844,46.196998596191406,47.79999923706055,23991000.0
|
|
2021-03-04,44.35900115966797,46.70000076293945,44.143001556396484,46.16699981689453,34575000.0
|
|
2021-03-05,45.013999938964844,45.599998474121094,43.29999923706055,45.42499923706055,42414000.0
|
|
2021-03-08,42.125,44.79600143432617,41.92599868774414,44.68299865722656,45243000.0
|
|
2021-03-09,44.36000061035156,44.689998626708984,43.060001373291016,43.569000244140625,37884000.0
|
|
2021-03-10,43.75899887084961,45.40299987792969,43.5099983215332,44.73500061035156,19914000.0
|
|
2021-03-11,45.36899948120117,45.744998931884766,44.20899963378906,44.902000427246094,26170000.0
|
|
2021-03-12,45.117000579833984,45.3489990234375,44.45199966430664,44.5359992980957,18906000.0
|
|
2021-03-15,47.07699966430664,47.12300109863281,45.319000244140625,45.518001556396484,31241000.0
|
|
2021-03-16,47.81800079345703,48.400001525878906,46.74100112915039,47.12699890136719,31190000.0
|
|
2021-03-17,48.35900115966797,48.72700119018555,47.000999450683594,47.029998779296875,23754000.0
|
|
2021-03-18,46.415000915527344,48.334999084472656,46.375,47.45600128173828,28728000.0
|
|
2021-03-19,47.44599914550781,47.667999267578125,45.40999984741211,45.70500183105469,108602000.0
|
|
2021-03-22,47.52799987792969,48.12799835205078,47.16699981689453,47.29100036621094,31805000.0
|
|
2021-03-23,46.40599822998047,47.5369987487793,46.26499938964844,47.37799835205078,24712000.0
|
|
2021-03-24,45.72700119018555,46.999000549316406,45.6870002746582,46.94499969482422,20882000.0
|
|
2021-03-25,46.16999816894531,46.402000427246094,44.930999755859375,45.49599838256836,17537000.0
|
|
2021-03-26,48.20399856567383,48.29999923706055,45.66400146484375,45.66400146484375,28925000.0
|
|
2021-03-29,47.262001037597656,48.11600112915039,46.82699966430664,48.040000915527344,28410000.0
|
|
2021-03-30,45.61600112915039,46.400001525878906,45.1619987487793,46.38800048828125,27935000.0
|
|
2021-03-31,46.36600112915039,46.707000732421875,45.2400016784668,45.900001525878906,28684000.0
|
|
2021-04-01,47.595001220703125,47.65800094604492,46.91999816894531,47.207000732421875,23528000.0
|
|
2021-04-05,48.847999572753906,48.9640007019043,47.68199920654297,48.029998779296875,22966000.0
|
|
2021-04-06,48.387001037597656,48.821998596191406,47.77399826049805,48.3120002746582,18063000.0
|
|
2021-04-07,48.24599838256836,48.39099884033203,47.79999923706055,48.000999450683594,12074000.0
|
|
2021-04-08,48.54800033569336,48.79800033569336,48.012001037597656,48.79800033569336,18121000.0
|
|
2021-04-09,48.50899887084961,48.53099822998047,47.65399932861328,48.0,16614000.0
|
|
2021-04-12,48.367000579833984,48.54199981689453,47.86000061035156,48.19300079345703,23247000.0
|
|
2021-04-13,48.49599838256836,48.821998596191406,48.02899932861328,48.5,15281000.0
|
|
2021-04-14,47.72999954223633,48.91899871826172,47.51900100708008,48.24700164794922,18220000.0
|
|
2021-04-15,48.0,48.23099899291992,47.678001403808594,48.16400146484375,18370000.0
|
|
2021-04-16,47.87900161743164,48.178001403808594,47.678001403808594,48.04800033569336,16263000.0
|
|
2021-04-19,46.20000076293945,47.68000030517578,46.005001068115234,47.65299987792969,26319000.0
|
|
2021-04-20,45.72600173950195,46.202999114990234,45.45399856567383,46.000999450683594,19128000.0
|
|
2021-04-21,45.979000091552734,46.034000396728516,45.2599983215332,45.52199935913086,25947000.0
|
|
2021-04-22,45.51100158691406,46.11399841308594,44.900001525878906,45.5099983215332,27057000.0
|
|
2021-04-23,46.612998962402344,46.78499984741211,45.75,45.8489990234375,22890000.0
|
|
2021-04-26,47.185001373291016,47.382999420166016,46.356998443603516,46.70199966430664,18271000.0
|
|
2021-04-27,46.6349983215332,47.42599868774414,46.50600051879883,47.369998931884766,13267000.0
|
|
2021-04-28,45.91999816894531,46.59700012207031,45.60499954223633,46.5369987487793,15940000.0
|
|
2021-04-29,46.62900161743164,46.96900177001953,45.90299987792969,46.96900177001953,14650000.0
|
|
2021-04-30,45.619998931884766,46.073001861572266,45.38399887084961,45.97100067138672,19367000.0
|
|
2021-05-03,45.013999938964844,45.98400115966797,44.827999114990234,45.974998474121094,15098000.0
|
|
2021-05-04,44.45399856567383,44.77000045776367,43.73099899291992,44.72200012207031,23497000.0
|
|
2021-05-05,44.382999420166016,45.14400100708008,44.23699951171875,45.04100036621094,16388000.0
|
|
2021-05-06,44.858001708984375,44.909000396728516,43.98400115966797,44.380001068115234,13495000.0
|
|
2021-05-07,45.257999420166016,45.8380012512207,44.91999816894531,45.45899963378906,11712000.0
|
|
2021-05-10,43.61000061035156,44.85300064086914,43.57699966430664,44.8380012512207,25239000.0
|
|
2021-05-11,44.00699996948242,44.17599868774414,42.30500030517578,42.5,17887000.0
|
|
2021-05-12,42.237998962402344,43.08599853515625,41.91400146484375,42.92900085449219,29940000.0
|
|
2021-05-13,43.060001373291016,43.481998443603516,42.56399917602539,42.98899841308594,21841000.0
|
|
2021-05-14,44.1619987487793,44.512001037597656,43.20500183105469,43.638999938964844,16964000.0
|
|
2021-05-17,43.99399948120117,44.2140007019043,43.284000396728516,44.2140007019043,15725000.0
|
|
2021-05-18,43.374000549316406,44.444000244140625,43.327999114990234,44.391998291015625,17824000.0
|
|
2021-05-19,44.172000885009766,44.25,42.56999969482422,42.599998474121094,21369000.0
|
|
2021-05-20,45.5,45.93000030517578,44.53300094604492,44.57500076293945,21886000.0
|
|
2021-05-21,45.124000549316406,45.79899978637695,44.933998107910156,45.79899978637695,13216000.0
|
|
2021-05-24,45.91899871826172,46.24399948120117,45.63600158691406,45.69200134277344,14420000.0
|
|
2021-05-25,45.95399856567383,46.29600143432617,45.650001525878906,46.189998626708984,9600000.0
|
|
2021-05-26,46.04899978637695,46.209999084472656,45.553001403808594,46.07699966430664,9873000.0
|
|
2021-05-27,46.768001556396484,46.84400177001953,45.96500015258789,46.0,19098000.0
|
|
2021-05-28,47.233001708984375,47.46200180053711,46.768001556396484,47.0,19946000.0
|
|
2021-06-01,46.83100128173828,47.79999923706055,46.720001220703125,47.54399871826172,16277000.0
|
|
2021-06-02,47.37300109863281,47.77000045776367,46.946998596191406,47.18299865722656,13286000.0
|
|
2021-06-03,46.47999954223633,46.97600173950195,46.32600021362305,46.880001068115234,20389000.0
|
|
2021-06-04,47.5,47.84000015258789,46.95199966430664,47.04999923706055,23865000.0
|
|
2021-06-07,46.37799835205078,47.448001861572266,46.24700164794922,47.29999923706055,24142000.0
|
|
2021-06-08,46.35300064086914,47.23899841308594,46.35100173950195,46.80500030517578,16615000.0
|
|
2021-06-09,46.393001556396484,46.71900177001953,46.172000885009766,46.71900177001953,12126000.0
|
|
2021-06-10,46.867000579833984,46.95399856567383,46.020999908447266,46.54999923706055,15413000.0
|
|
2021-06-11,47.06999969482422,47.2130012512207,46.71500015258789,46.84400177001953,14508000.0
|
|
2021-06-14,47.58300018310547,47.59000015258789,46.60599899291992,47.04899978637695,14675000.0
|
|
2021-06-15,47.07400131225586,47.65700149536133,46.85499954223633,47.65599822998047,11131000.0
|
|
2021-06-16,46.57500076293945,47.11199951171875,46.14799880981445,47.027000427246094,20437000.0
|
|
2021-06-17,47.117000579833984,47.52399826049805,46.39400100708008,46.487998962402344,20881000.0
|
|
2021-06-18,46.349998474121094,46.97600173950195,46.05099868774414,46.72700119018555,28537000.0
|
|
2021-06-21,46.46099853515625,46.53799819946289,45.84400177001953,46.117000579833984,18591000.0
|
|
2021-06-22,46.44499969482422,46.858001708984375,46.13199996948242,46.65800094604492,13722000.0
|
|
2021-06-23,46.66600036621094,46.78799819946289,46.30400085449219,46.38600158691406,17674000.0
|
|
2021-06-24,47.00600051879883,47.3650016784668,46.86000061035156,46.98899841308594,12502000.0
|
|
2021-06-25,46.220001220703125,47.244998931884766,46.0,47.1349983215332,19100000.0
|
|
2021-06-28,47.279998779296875,47.62900161743164,46.55099868774414,46.599998474121094,13987000.0
|
|
2021-06-29,47.71500015258789,47.73099899291992,47.07400131225586,47.23699951171875,14184000.0
|
|
2021-06-30,47.683998107910156,47.85900115966797,47.25299835205078,47.8129997253418,15381000.0
|
|
2021-07-01,46.9640007019043,47.784000396728516,46.893001556396484,47.784000396728516,11153000.0
|
|
2021-07-02,46.81700134277344,47.858001708984375,45.57099914550781,47.676998138427734,37054000.0
|
|
2021-07-06,47.327999114990234,47.67499923706055,46.83000183105469,47.040000915527344,13870000.0
|
|
2021-07-07,46.95399856567383,47.5359992980957,46.637001037597656,47.5,12581000.0
|
|
2021-07-08,47.04999923706055,47.108001708984375,46.15599822998047,46.44200134277344,16011000.0
|
|
2021-07-09,48.018001556396484,48.0880012512207,46.803001403808594,46.957000732421875,16782000.0
|
|
2021-07-12,48.57500076293945,49.402000427246094,47.32600021362305,48.13199996948242,33142000.0
|
|
2021-07-13,48.4010009765625,48.75299835205078,48.20000076293945,48.53300094604492,11806000.0
|
|
2021-07-14,48.159000396728516,49.20000076293945,48.07500076293945,48.91999816894531,14020000.0
|
|
2021-07-15,47.73400115966797,48.44499969482422,47.3120002746582,48.327999114990234,12624000.0
|
|
2021-07-16,46.80699920654297,48.02799987792969,46.72600173950195,47.90599822998047,13980000.0
|
|
2021-07-19,46.56700134277344,46.59700012207031,45.75899887084961,46.347999572753906,14938000.0
|
|
2021-07-20,46.85900115966797,47.224998474121094,46.32699966430664,46.78900146484375,20727000.0
|
|
2021-07-21,47.902000427246094,47.928001403808594,46.849998474121094,46.9630012512207,13660000.0
|
|
2021-07-22,47.632999420166016,47.89899826049805,47.45100021362305,47.65999984741211,12583000.0
|
|
2021-07-23,48.314998626708984,48.358001708984375,47.68299865722656,48.00299835205078,13489000.0
|
|
2021-07-26,48.2239990234375,48.36199951171875,47.96799850463867,48.215999603271484,11160000.0
|
|
2021-07-27,47.5359992980957,48.180999755859375,46.779998779296875,48.07600021362305,14715000.0
|
|
2021-07-28,47.76499938964844,47.90800094604492,47.43199920654297,47.66999816894531,8359000.0
|
|
2021-07-29,48.4109992980957,48.58300018310547,47.74399948120117,47.84700012207031,9162000.0
|
|
2021-07-30,48.540000915527344,48.63399887084961,47.957000732421875,48.19599914550781,11548000.0
|
|
2021-08-02,48.46799850463867,49.459999084472656,48.35100173950195,48.904998779296875,15619000.0
|
|
2021-08-03,48.67900085449219,48.7760009765625,47.99599838256836,48.54899978637695,11135000.0
|
|
2021-08-04,48.779998779296875,48.99800109863281,48.4010009765625,48.85300064086914,12123000.0
|
|
2021-08-05,48.766998291015625,49.042999267578125,48.48899841308594,49.042999267578125,8372000.0
|
|
2021-08-06,48.542999267578125,48.8120002746582,48.40299987792969,48.50699996948242,9964000.0
|
|
2021-08-09,48.46799850463867,48.68299865722656,48.099998474121094,48.64899826049805,5952000.0
|
|
2021-08-10,48.22600173950195,48.64500045776367,47.78300094604492,48.59000015258789,9319000.0
|
|
2021-08-11,48.35499954223633,48.59700012207031,47.979000091552734,48.48099899291992,9816000.0
|
|
2021-08-12,48.42599868774414,48.5,47.67300033569336,48.22800064086914,8702000.0
|
|
2021-08-13,48.61600112915039,48.89699935913086,48.21099853515625,48.26100158691406,8582000.0
|
|
2021-08-16,48.81399917602539,48.89099884033203,48.439998626708984,48.483001708984375,9188000.0
|
|
2021-08-17,47.86899948120117,48.62200164794922,47.45199966430664,48.558998107910156,16499000.0
|
|
2021-08-18,46.89699935913086,47.70800018310547,46.834999084472656,47.665000915527344,15616000.0
|
|
2021-08-19,47.35300064086914,47.58300018310547,46.26599884033203,46.6349983215332,14044000.0
|
|
2021-08-20,47.516998291015625,47.62300109863281,47.04399871826172,47.28200149536133,10007000.0
|
|
2021-08-23,48.244998931884766,48.61899948120117,47.56999969482422,47.632999420166016,15707000.0
|
|
2021-08-24,48.143001556396484,48.30400085449219,48.01599884033203,48.2400016784668,9429000.0
|
|
2021-08-25,48.340999603271484,48.62699890136719,48.15700149536133,48.15700149536133,10017000.0
|
|
2021-08-26,48.57400131225586,48.81100082397461,48.060001373291016,48.29999923706055,10836000.0
|
|
2021-08-27,49.59400177001953,49.64400100708008,48.66400146484375,48.80099868774414,16459000.0
|
|
2021-08-30,49.888999938964844,50.78499984741211,49.82500076293945,50.0,19614000.0
|
|
2021-08-31,49.72100067138672,50.12900161743164,49.27000045776367,50.12900161743164,17378000.0
|
|
2021-09-01,49.316001892089844,49.92399978637695,49.28900146484375,49.62699890136719,12586000.0
|
|
2021-09-02,49.189998626708984,49.597999572753906,49.01599884033203,49.57899856567383,16991000.0
|
|
2021-09-03,49.768001556396484,50.599998474121094,49.50400161743164,49.590999603271484,25191000.0
|
|
2021-09-07,49.659000396728516,49.7599983215332,49.099998474121094,49.7599983215332,12398000.0
|
|
2021-09-08,49.4379997253418,49.98899841308594,48.81100082397461,49.96200180053711,13987000.0
|
|
2021-09-09,49.3489990234375,49.869998931884766,49.28499984741211,49.28499984741211,13174000.0
|
|
2021-09-10,49.814998626708984,50.5989990234375,49.6510009765625,49.70500183105469,16110000.0
|
|
2021-09-13,49.895999908447266,50.24700164794922,49.32600021362305,50.20000076293945,14927000.0
|
|
2021-09-14,50.1870002746582,50.54199981689453,49.83599853515625,50.20000076293945,14134000.0
|
|
2021-09-15,50.9739990234375,51.06999969482422,49.94200134277344,50.21200180053711,23346000.0
|
|
2021-09-16,50.73500061035156,50.915000915527344,50.020999908447266,50.52000045776367,17569000.0
|
|
2021-09-17,50.599998474121094,50.762001037597656,50.099998474121094,50.39699935913086,34470000.0
|
|
2021-09-20,49.481998443603516,50.29999923706055,48.84400177001953,49.900001525878906,30105000.0
|
|
2021-09-21,49.0989990234375,49.375,48.70000076293945,49.3489990234375,16935000.0
|
|
2021-09-22,50.058998107910156,50.29999923706055,49.22200012207031,49.42499923706055,20610000.0
|
|
2021-09-23,50.43000030517578,50.729000091552734,50.058998107910156,50.250999450683594,18370000.0
|
|
2021-09-24,50.492000579833984,50.54999923706055,50.08300018310547,50.22700119018555,10605000.0
|
|
2021-09-27,50.48500061035156,50.582000732421875,49.737998962402344,49.97800064086914,9831000.0
|
|
2021-09-28,49.10200119018555,50.14500045776367,49.05400085449219,49.70000076293945,20124000.0
|
|
2021-09-29,48.948001861572266,49.426998138427734,48.76499938964844,49.362998962402344,15783000.0
|
|
2021-09-30,48.49300003051758,49.45199966430664,48.448001861572266,49.45199966430664,15735000.0
|
|
2021-10-01,48.73500061035156,48.86600112915039,47.75,48.78499984741211,16052000.0
|
|
2021-10-04,47.595001220703125,48.65599822998047,47.27799987792969,48.49300003051758,20093000.0
|
|
2021-10-05,48.54199981689453,48.979000091552734,47.53300094604492,47.59400177001953,16557000.0
|
|
2021-10-06,48.87799835205078,48.935001373291016,47.970001220703125,48.3129997253418,12042000.0
|
|
2021-10-07,49.391998291015625,49.9900016784668,49.26300048828125,49.26300048828125,13261000.0
|
|
2021-10-08,49.28499984741211,49.79999923706055,49.12799835205078,49.68199920654297,10279000.0
|
|
2021-10-11,49.23400115966797,49.95899963378906,49.084999084472656,49.124000549316406,11186000.0
|
|
2021-10-12,48.52799987792969,49.66999816894531,48.20199966430664,49.58399963378906,20991000.0
|
|
2021-10-13,48.500999450683594,48.53799819946289,47.95500183105469,48.117000579833984,16424000.0
|
|
2021-10-14,49.7599983215332,49.915000915527344,49.082000732421875,49.18600082397461,19233000.0
|
|
2021-10-15,50.32500076293945,50.58599853515625,50.108001708984375,50.439998626708984,25103000.0
|
|
2021-10-18,50.33599853515625,50.39799880981445,49.86600112915039,50.03900146484375,16042000.0
|
|
2021-10-19,51.03900146484375,51.08700180053711,50.176998138427734,50.43199920654297,16383000.0
|
|
2021-10-20,50.93899917602539,51.34299850463867,50.84400177001953,51.099998474121094,13458000.0
|
|
2021-10-21,51.415000915527344,51.479000091552734,50.86000061035156,50.94200134277344,11787000.0
|
|
2021-10-22,51.54100036621094,52.13800048828125,51.301998138427734,51.4739990234375,15367000.0
|
|
2021-10-25,52.207000732421875,52.45000076293945,51.518001556396484,51.749000549316406,12416000.0
|
|
2021-10-26,53.387001037597656,53.499000549316406,52.400001525878906,52.52299880981445,24043000.0
|
|
2021-10-27,52.31100082397461,53.606998443603516,52.18600082397461,53.18199920654297,23500000.0
|
|
2021-10-28,52.957000732421875,52.994998931884766,52.34299850463867,52.41400146484375,11872000.0
|
|
2021-10-29,53.16699981689453,53.21500015258789,52.349998474121094,52.349998474121094,15564000.0
|
|
2021-11-01,52.80500030517578,53.257999420166016,52.49300003051758,53.034000396728516,16896000.0
|
|
2021-11-02,53.707000732421875,54.082000732421875,52.667999267578125,52.744998931884766,16262000.0
|
|
2021-11-03,54.23699951171875,54.37900161743164,53.37699890136719,53.904998779296875,14038000.0
|
|
2021-11-04,54.86199951171875,54.90700149536133,54.09199905395508,54.380001068115234,15956000.0
|
|
2021-11-05,55.891998291015625,55.96699905395508,54.98099899291992,55.0,18674000.0
|
|
2021-11-08,55.89500045776367,56.388999938964844,55.810001373291016,56.196998596191406,17231000.0
|
|
2021-11-09,55.779998779296875,56.189998626708984,55.513999938964844,55.91899871826172,15838000.0
|
|
2021-11-10,54.87699890136719,56.09000015258789,54.80500030517578,55.43000030517578,18450000.0
|
|
2021-11-11,55.540000915527344,55.71200180053711,54.88100051879883,55.26900100708008,14157000.0
|
|
2021-11-12,56.321998596191406,56.58399963378906,55.45899963378906,55.840999603271484,13592000.0
|
|
2021-11-15,56.57699966430664,56.76900100708008,55.983001708984375,56.76900100708008,13972000.0
|
|
2021-11-16,56.87699890136719,56.952999114990234,56.27399826049805,56.409000396728516,13194000.0
|
|
2021-11-17,56.9640007019043,57.13600158691406,56.40999984741211,56.81399917602539,12532000.0
|
|
2021-11-18,57.48099899291992,57.67300033569336,56.9640007019043,57.11000061035156,12712000.0
|
|
2021-11-19,56.87200164794922,57.72100067138672,56.59299850463867,57.62799835205078,19612000.0
|
|
2021-11-22,55.327999114990234,57.20399856567383,55.24800109863281,57.167999267578125,25898000.0
|
|
2021-11-23,55.512001037597656,55.58599853515625,54.85300064086914,55.242000579833984,17109000.0
|
|
2021-11-24,55.87300109863281,55.90800094604492,54.73899841308594,55.323001861572266,12084000.0
|
|
2021-11-26,54.659000396728516,55.72999954223633,54.332000732421875,55.176998138427734,14219000.0
|
|
2021-11-29,56.433998107910156,56.755001068115234,55.36800003051758,55.619998931884766,18703000.0
|
|
2021-11-30,55.36800003051758,56.499000549316406,55.20000076293945,56.32699966430664,22574000.0
|
|
2021-12-01,55.47600173950195,56.847999572753906,55.33300018310547,56.347999572753906,21980000.0
|
|
2021-12-02,55.244998931884766,55.9109992980957,54.400001525878906,54.606998443603516,22619000.0
|
|
2021-12-03,55.8120002746582,56.900001525878906,55.040000915527344,56.49399948120117,20305000.0
|
|
2021-12-06,56.49800109863281,56.83700180053711,55.595001220703125,56.46500015258789,22482000.0
|
|
2021-12-07,59.040000915527344,59.30699920654297,57.20000076293945,57.20000076293945,29562000.0
|
|
2021-12-08,58.85599899291992,59.09400177001953,58.24300003051758,59.09400177001953,17998000.0
|
|
2021-12-09,58.34199905395508,59.02399826049805,58.244998931884766,58.244998931884766,29080000.0
|
|
2021-12-10,63.167999267578125,64.4749984741211,61.85900115966797,62.39799880981445,57087000.0
|
|
2021-12-13,62.16600036621094,63.44200134277344,62.12300109863281,63.400001525878906,26898000.0
|
|
2021-12-14,61.49100112915039,61.86199951171875,60.56399917602539,61.784000396728516,35956000.0
|
|
2021-12-15,63.986000061035156,64.08599853515625,61.034000396728516,61.55699920654297,29092000.0
|
|
2021-12-16,62.06800079345703,64.06600189208984,61.150001525878906,63.736000061035156,42748000.0
|
|
2021-12-17,63.49599838256836,63.999000549316406,61.5099983215332,61.75299835205078,50661000.0
|
|
2021-12-20,64.50299835205078,64.60900115966797,62.50899887084961,62.630001068115234,32770000.0
|
|
2021-12-21,64.6240005493164,64.9469985961914,63.33000183105469,64.80999755859375,36534000.0
|
|
2021-12-22,65.5199966430664,65.71600341796875,63.92599868774414,64.33200073242188,28383000.0
|
|
2021-12-23,66.4800033569336,67.072998046875,65.61299896240234,65.61299896240234,23596000.0
|
|
2021-12-27,67.4280014038086,67.62999725341797,66.44599914550781,66.4800033569336,19442000.0
|
|
2021-12-28,66.9000015258789,67.7760009765625,66.7030029296875,67.75499725341797,17247000.0
|
|
2021-12-29,67.26100158691406,67.69999694824219,66.91200256347656,66.9800033569336,14797000.0
|
|
2021-12-30,66.50800323486328,67.56999969482422,66.38400268554688,67.30999755859375,11473000.0
|
|
2021-12-31,66.54100036621094,67.13099670410156,66.3270034790039,66.6969985961914,12046000.0
|
|
2022-01-03,66.33200073242188,67.16999816894531,66.12200164794922,66.63200378417969,22591000.0
|
|
2022-01-04,67.09200286865234,67.21900177001953,65.7229995727539,66.28800201416016,21103000.0
|
|
2022-01-05,64.30000305175781,67.12100219726562,64.20099639892578,67.12100219726562,34961000.0
|
|
2022-01-06,63.702999114990234,64.86499786376953,63.44300079345703,64.01599884033203,28581000.0
|
|
2022-01-07,61.915000915527344,63.99100112915039,61.84600067138672,63.584999084472656,27832000.0
|
|
2022-01-10,62.11600112915039,62.20399856567383,60.356998443603516,60.88600158691406,29793000.0
|
|
2022-01-11,62.20500183105469,62.79999923706055,61.457000732421875,61.55400085449219,19037000.0
|
|
2022-01-12,62.20000076293945,63.0989990234375,61.9739990234375,62.750999450683594,18806000.0
|
|
2022-01-13,59.71900177001953,62.78799819946289,59.415000915527344,62.74700164794922,30048000.0
|
|
2022-01-14,59.637001037597656,60.03799819946289,59.20000076293945,59.577999114990234,25661000.0
|
|
2022-01-18,57.77899932861328,59.104000091552734,57.5989990234375,58.832000732421875,35825000.0
|
|
2022-01-19,56.39699935913086,58.472999572753906,56.33300018310547,58.15800094604492,22692000.0
|
|
2022-01-20,54.77199935913086,57.013999938964844,54.676998138427734,56.79999923706055,25225000.0
|
|
2022-01-21,53.323001861572266,55.540000915527344,53.13399887084961,54.66400146484375,38010000.0
|
|
2022-01-24,54.15800094604492,54.35100173950195,51.34000015258789,53.0890007019043,54256000.0
|
|
2022-01-25,53.41400146484375,54.540000915527344,52.422000885009766,52.79999923706055,38158000.0
|
|
2022-01-26,55.71200180053711,57.41699981689453,55.00699996948242,55.20000076293945,49715000.0
|
|
2022-01-27,54.23099899291992,57.0260009765625,54.10300064086914,56.97200012207031,34183000.0
|
|
2022-01-28,56.0099983215332,56.04999923706055,53.23899841308594,54.33599853515625,30254000.0
|
|
2022-01-31,58.5880012512207,58.637001037597656,55.599998474121094,55.939998626708984,40288000.0
|
|
2022-02-01,59.27199935913086,59.38999938964844,57.582000732421875,58.58700180053711,25719000.0
|
|
2022-02-02,60.34299850463867,60.47999954223633,59.362998962402344,59.900001525878906,24443000.0
|
|
2022-02-03,58.084999084472656,59.902000427246094,58.012001037597656,59.56700134277344,30602000.0
|
|
2022-02-04,59.01599884033203,59.65299987792969,57.61399841308594,57.63800048828125,20548000.0
|
|
2022-02-07,58.76300048828125,60.15800094604492,58.41600036621094,59.01599884033203,18671000.0
|
|
2022-02-08,60.02199935913086,60.185001373291016,58.69900131225586,58.8380012512207,14570000.0
|
|
2022-02-09,61.13399887084961,61.172000885009766,60.15599822998047,60.73500061035156,22004000.0
|
|
2022-02-10,59.13600158691406,61.4640007019043,58.856998443603516,59.529998779296875,24920000.0
|
|
2022-02-11,57.34199905395508,59.97600173950195,56.90800094604492,59.13600158691406,27281000.0
|
|
2022-02-14,57.858001708984375,58.28099822998047,57.00699996948242,57.5,19291000.0
|
|
2022-02-15,60.277000427246094,60.604000091552734,58.82500076293945,58.90299987792969,34284000.0
|
|
2022-02-16,59.72100067138672,60.08100128173828,58.72200012207031,59.40599822998047,22931000.0
|
|
2022-02-17,57.900001525878906,59.15800094604492,57.888999938964844,58.970001220703125,21424000.0
|
|
2022-02-18,57.999000549316406,58.77399826049805,57.327999114990234,58.09400177001953,19708000.0
|
|
2022-02-22,57.74599838256836,59.020999908447266,56.98099899291992,57.999000549316406,20204000.0
|
|
2022-02-23,56.51900100708008,58.50699996948242,56.4739990234375,58.02299880981445,22416000.0
|
|
2022-02-24,58.0,58.569000244140625,54.902000427246094,55.15800094604492,35316000.0
|
|
2022-02-25,58.80099868774414,58.9379997253418,57.400001525878906,57.983001708984375,22380000.0
|
|
2022-02-28,58.74399948120117,59.22999954223633,57.63800048828125,58.099998474121094,25005000.0
|
|
2022-03-01,57.012001037597656,58.762001037597656,56.529998779296875,58.479000091552734,24898000.0
|
|
2022-03-02,58.577999114990234,59.053001403808594,57.358001708984375,57.45199966430664,21771000.0
|
|
2022-03-03,57.86000061035156,59.369998931884766,57.43299865722656,59.36800003051758,26454000.0
|
|
2022-03-04,59.5989990234375,60.590999603271484,58.4010009765625,59.27899932861328,44757000.0
|
|
2022-03-07,57.06999969482422,59.87799835205078,57.0,59.70800018310547,26494000.0
|
|
2022-03-08,57.595001220703125,59.60499954223633,56.361000061035156,57.21699905395508,26993000.0
|
|
2022-03-09,59.70199966430664,60.16400146484375,58.70000076293945,58.87900161743164,22560000.0
|
|
2022-03-10,58.77299880981445,59.00199890136719,57.637001037597656,58.555999755859375,19323000.0
|
|
2022-03-11,57.78499984741211,59.44300079345703,57.71200180053711,59.20000076293945,19813000.0
|
|
2022-03-14,56.779998779296875,57.99800109863281,56.474998474121094,57.69599914550781,25234000.0
|
|
2022-03-15,59.2760009765625,59.67599868774414,57.50400161743164,57.72700119018555,28260000.0
|
|
2022-03-16,60.71200180053711,60.770999908447266,58.40599822998047,59.665000915527344,29454000.0
|
|
2022-03-17,60.266998291015625,60.70000076293945,59.76300048828125,60.47200012207031,18174000.0
|
|
2022-03-18,61.04100036621094,61.32099914550781,59.5989990234375,60.39699935913086,41538000.0
|
|
2022-03-21,60.12900161743164,60.560001373291016,58.88600158691406,60.560001373291016,25789000.0
|
|
2022-03-22,61.13399887084961,61.349998474121094,59.93299865722656,60.172000885009766,19262000.0
|
|
2022-03-23,59.9379997253418,61.137001037597656,59.91600036621094,60.79999923706055,13839000.0
|
|
2022-03-24,62.643001556396484,62.72200012207031,60.20000076293945,60.66299819946289,26016000.0
|
|
2022-03-25,62.887001037597656,63.04100036621094,62.00699996948242,62.70800018310547,14538000.0
|
|
2022-03-28,63.28799819946289,63.33000183105469,61.577999114990234,62.5880012512207,14427000.0
|
|
2022-03-29,64.14700317382812,64.53099822998047,63.0,64.0,23001000.0
|
|
2022-03-30,63.10900115966797,64.42900085449219,62.733001708984375,63.887001037597656,18626000.0
|
|
2022-03-31,62.96799850463867,63.900001525878906,62.80500030517578,63.04800033569336,21731000.0
|
|
2022-04-01,62.698001861572266,63.457000732421875,61.86899948120117,63.16899871826172,16267000.0
|
|
2022-04-04,63.48500061035156,63.672000885009766,62.45199966430664,62.641998291015625,16484000.0
|
|
2022-04-05,61.4119987487793,63.22600173950195,61.29999923706055,62.95500183105469,19778000.0
|
|
2022-04-06,60.20000076293945,61.159000396728516,59.37699890136719,60.20800018310547,23742000.0
|
|
2022-04-07,60.30500030517578,60.763999938964844,59.32400131225586,59.983001708984375,16583000.0
|
|
2022-04-08,58.70000076293945,59.85900115966797,58.59700012207031,59.737998962402344,20464000.0
|
|
2022-04-11,58.06100082397461,58.928001403808594,57.94300079345703,58.257999420166016,23512000.0
|
|
2022-04-12,58.50699996948242,59.85900115966797,58.21699905395508,58.9109992980957,17350000.0
|
|
2022-04-13,59.25400161743164,59.67100143432617,58.60499954223633,58.849998474121094,20266000.0
|
|
2022-04-14,57.3849983215332,59.70600128173828,57.2859992980957,59.499000549316406,27385000.0
|
|
2022-04-18,58.650001525878906,59.12200164794922,57.28499984741211,57.28499984741211,21375000.0
|
|
2022-04-19,59.762001037597656,59.869998931884766,57.93600082397461,57.93600082397461,16581000.0
|
|
2022-04-20,59.77199935913086,61.34299850463867,59.51300048828125,60.41999816894531,13920000.0
|
|
2022-04-21,59.27299880981445,61.58700180053711,59.066001892089844,60.55400085449219,20352000.0
|
|
2022-04-22,58.69499969482422,59.874000549316406,58.625999450683594,59.01100158691406,21064000.0
|
|
2022-04-25,58.78799819946289,58.875999450683594,57.11199951171875,58.14899826049805,26959000.0
|
|
2022-04-26,56.00699996948242,58.54600143432617,55.97100067138672,58.380001068115234,35809000.0
|
|
2022-04-27,55.95399856567383,57.007999420166016,55.5,55.57899856567383,19313000.0
|
|
2022-04-28,57.89400100708008,58.50199890136719,55.797000885009766,56.59400177001953,22334000.0
|
|
2022-04-29,55.43899917602539,57.827999114990234,55.34000015258789,57.262001037597656,26108000.0
|
|
2022-05-02,57.6349983215332,57.763999938964844,55.63800048828125,55.7140007019043,26725000.0
|
|
2022-05-03,58.117000579833984,58.67499923706055,57.176998138427734,57.60100173950195,17064000.0
|
|
2022-05-04,60.36600112915039,60.40700149536133,57.39799880981445,58.17900085449219,23896000.0
|
|
2022-05-05,57.999000549316406,59.7869987487793,57.42900085449219,59.42300033569336,32806000.0
|
|
2022-05-06,58.0099983215332,58.99800109863281,56.94300079345703,57.49399948120117,20745000.0
|
|
2022-05-09,56.29199981689453,57.79999923706055,56.027000427246094,57.28799819946289,30074000.0
|
|
2022-05-10,58.138999938964844,59.1150016784668,57.18000030517578,58.04899978637695,29271000.0
|
|
2022-05-11,56.71099853515625,58.46900177001953,56.58599853515625,57.45800018310547,26660000.0
|
|
2022-05-12,57.15700149536133,57.361000061035156,55.82600021362305,56.34000015258789,25518000.0
|
|
2022-05-13,58.82400131225586,59.159000396728516,57.349998474121094,57.70500183105469,19449000.0
|
|
2022-05-16,58.266998291015625,58.91400146484375,57.76499938964844,58.4379997253418,14189000.0
|
|
2022-05-17,60.814998626708984,60.900001525878906,59.361000061035156,59.54499816894531,24676000.0
|
|
2022-05-18,57.05699920654297,60.071998596191406,56.61800003051758,60.0,35024000.0
|
|
2022-05-19,54.62099838256836,56.07500076293945,53.895999908447266,55.79999923706055,34884000.0
|
|
2022-05-20,54.319000244140625,55.499000549316406,51.24399948120117,55.38999938964844,40281000.0
|
|
2022-05-23,52.63600158691406,53.55699920654297,51.42599868774414,52.400001525878906,58586000.0
|
|
2022-05-24,52.41999816894531,52.887001037597656,51.61899948120117,52.66600036621094,25060000.0
|
|
2022-05-25,53.16299819946289,53.744998931884766,52.38999938964844,52.38999938964844,17842000.0
|
|
2022-05-26,55.066001892089844,55.457000732421875,52.77199935913086,53.15399932861328,39743000.0
|
|
2022-05-27,58.327999114990234,58.54600143432617,56.000999450683594,56.20899963378906,37301000.0
|
|
2022-05-31,58.01300048828125,58.702999114990234,57.599998474121094,58.45000076293945,30009000.0
|
|
2022-06-01,57.36199951171875,59.09400177001953,56.84299850463867,58.757999420166016,18345000.0
|
|
2022-06-02,57.67399978637695,57.777000427246094,56.8129997253418,57.775001525878906,29488000.0
|
|
2022-06-03,56.332000732421875,56.959999084472656,56.097999572753906,56.887001037597656,20562000.0
|
|
2022-06-06,56.12300109863281,57.27199935913086,55.75400161743164,57.152000427246094,14557000.0
|
|
2022-06-07,57.29899978637695,57.45399856567383,55.75299835205078,56.05400085449219,15895000.0
|
|
2022-06-08,56.5359992980957,57.62699890136719,56.2140007019043,57.18199920654297,24004000.0
|
|
2022-06-09,55.62200164794922,57.36399841308594,55.59299850463867,56.11600112915039,18787000.0
|
|
2022-06-10,54.12699890136719,55.104000091552734,53.97200012207031,55.00899887084961,24018000.0
|
|
2022-06-13,51.762001037597656,53.29999923706055,51.60200119018555,52.678001403808594,31619000.0
|
|
2022-06-14,52.016998291015625,52.49700164794922,51.45899963378906,52.49700164794922,24380000.0
|
|
2022-06-15,52.67100143432617,53.382999420166016,51.551998138427734,52.915000915527344,19141000.0
|
|
2022-06-16,49.71799850463867,51.44300079345703,49.22800064086914,51.19499969482422,37244000.0
|
|
2022-06-17,49.8650016784668,50.0359992980957,48.7869987487793,49.5,43504000.0
|
|
2022-06-21,50.37699890136719,51.090999603271484,50.28900146484375,50.40800094604492,21901000.0
|
|
2022-06-22,49.61000061035156,50.37699890136719,49.41999816894531,49.63100051879883,24721000.0
|
|
2022-06-23,49.65800094604492,50.17499923706055,49.10100173950195,50.17499923706055,16707000.0
|
|
2022-06-24,50.909000396728516,51.18000030517578,50.14500045776367,50.5,21201000.0
|
|
2022-06-27,50.57099914550781,51.40399932861328,50.28200149536133,51.380001068115234,13207000.0
|
|
2022-06-28,49.845001220703125,51.415000915527344,49.81100082397461,51.26100158691406,15667000.0
|
|
2022-06-29,49.04100036621094,49.59299850463867,48.66699981689453,49.54800033569336,14444000.0
|
|
2022-06-30,48.58100128173828,49.374000549316406,48.07099914550781,48.803001403808594,18890000.0
|
|
2022-07-01,47.784000396728516,48.426998138427734,46.94300079345703,47.941001892089844,21315000.0
|
|
2022-07-05,47.630001068115234,47.69300079345703,46.39099884033203,47.20000076293945,20711000.0
|
|
2022-07-06,48.26100158691406,48.70500183105469,47.54999923706055,48.053001403808594,22975000.0
|
|
2022-07-07,49.854000091552734,50.138999938964844,48.81100082397461,48.81100082397461,21319000.0
|
|
2022-07-08,49.86899948120117,49.9630012512207,49.0,49.29899978637695,12713000.0
|
|
2022-07-11,48.2859992980957,49.1619987487793,48.097999572753906,48.94900131225586,21449000.0
|
|
2022-07-12,48.137001037597656,49.2599983215332,48.00699996948242,48.78200149536133,21159000.0
|
|
2022-07-13,48.17300033569336,48.56399917602539,47.229000091552734,47.49800109863281,17665000.0
|
|
2022-07-14,48.4640007019043,48.667999267578125,47.34299850463867,48.244998931884766,19957000.0
|
|
2022-07-15,49.44599914550781,49.4739990234375,48.612998962402344,49.08300018310547,18714000.0
|
|
2022-07-18,49.10599899291992,50.24100112915039,48.819000244140625,50.01599884033203,18042000.0
|
|
2022-07-19,50.900001525878906,51.1349983215332,49.5890007019043,49.68000030517578,27257000.0
|
|
2022-07-20,51.176998138427734,51.76100158691406,50.446998596191406,50.95399856567383,27412000.0
|
|
2022-07-21,51.768001556396484,51.78099822998047,50.60200119018555,51.255001068115234,13912000.0
|
|
2022-07-22,51.25199890136719,51.979000091552734,50.667999267578125,51.88100051879883,17867000.0
|
|
2022-07-25,51.31100082397461,51.332000732421875,50.65299987792969,51.04600143432617,15061000.0
|
|
2022-07-26,51.10900115966797,51.680999755859375,50.891998291015625,51.4630012512207,17958000.0
|
|
2022-07-27,52.77899932861328,53.01900100708008,51.69300079345703,51.81999969482422,25699000.0
|
|
2022-07-28,53.361000061035156,53.652000427246094,52.05799865722656,52.85900115966797,14867000.0
|
|
2022-07-29,53.54800033569336,53.78300094604492,53.027000427246094,53.198001861572266,18482000.0
|
|
2022-08-01,53.637001037597656,53.979000091552734,53.04399871826172,53.143001556396484,11485000.0
|
|
2022-08-02,53.12099838256836,53.91999816894531,52.722999572753906,53.321998596191406,13072000.0
|
|
2022-08-03,54.67399978637695,54.79999923706055,53.4119987487793,53.52899932861328,19228000.0
|
|
2022-08-04,55.279998779296875,55.314998626708984,54.500999450683594,54.840999603271484,16293000.0
|
|
2022-08-05,55.14400100708008,55.20000076293945,54.327999114990234,54.4900016784668,14357000.0
|
|
2022-08-08,54.553001403808594,55.29899978637695,53.874000549316406,54.935001373291016,13722000.0
|
|
2022-08-09,53.279998779296875,53.935001373291016,52.775001525878906,53.909000396728516,20072000.0
|
|
2022-08-10,55.04100036621094,55.10200119018555,53.92399978637695,54.60599899291992,19519000.0
|
|
2022-08-11,54.542999267578125,55.777000427246094,54.42499923706055,55.39500045776367,14268000.0
|
|
2022-08-12,55.823001861572266,55.840999603271484,54.564998626708984,54.78099822998047,18399000.0
|
|
2022-08-15,55.895999908447266,55.979000091552734,55.04999923706055,55.42300033569336,14329000.0
|
|
2022-08-16,55.165000915527344,55.79399871826172,54.60100173950195,55.75199890136719,14782000.0
|
|
2022-08-17,53.85900115966797,54.47100067138672,53.104000091552734,54.4370002746582,19022000.0
|
|
2022-08-18,55.845001220703125,56.055999755859375,54.16299819946289,54.340999603271484,23459000.0
|
|
2022-08-19,54.84299850463867,55.55799865722656,54.7869987487793,55.08599853515625,16923000.0
|
|
2022-08-22,52.875,54.308998107910156,52.70500183105469,54.25699996948242,18555000.0
|
|
2022-08-23,52.97800064086914,53.762001037597656,52.89099884033203,53.3849983215332,9003000.0
|
|
2022-08-24,53.08399963378906,53.130001068115234,52.34400177001953,52.95600128173828,11883000.0
|
|
2022-08-25,55.01300048828125,55.04800033569336,53.22600173950195,53.345001220703125,17345000.0
|
|
2022-08-26,52.08599853515625,55.0989990234375,52.0,54.88399887084961,25682000.0
|
|
2022-08-29,51.417999267578125,52.27399826049805,51.20000076293945,52.0,16580000.0
|
|
2022-08-30,50.638999938964844,51.79100036621094,50.138999938964844,51.683998107910156,18282000.0
|
|
2022-08-31,49.9109992980957,51.01599884033203,49.65399932861328,51.01599884033203,32445000.0
|
|
2022-09-01,49.20100021362305,49.32899856567383,48.08399963378906,49.14699935913086,31930000.0
|
|
2022-09-02,50.02199935913086,51.98099899291992,49.83000183105469,51.79999923706055,40426000.0
|
|
2022-09-06,49.81999969482422,50.400001525878906,49.0369987487793,49.85300064086914,24738000.0
|
|
2022-09-07,50.51300048828125,50.94300079345703,49.90800094604492,50.29100036621094,20440000.0
|
|
2022-09-08,51.19300079345703,51.27399826049805,49.869998931884766,50.2599983215332,22535000.0
|
|
2022-09-09,52.2400016784668,52.59700012207031,51.54399871826172,51.54399871826172,23019000.0
|
|
2022-09-12,52.90599822998047,53.125999450683594,52.45600128173828,52.67499923706055,18157000.0
|
|
2022-09-13,50.3650016784668,51.82699966430664,50.167999267578125,51.38399887084961,35136000.0
|
|
2022-09-14,51.07500076293945,51.29999923706055,50.277000427246094,50.7130012512207,20605000.0
|
|
2022-09-15,50.013999938964844,51.15599822998047,49.72800064086914,50.893001556396484,36574000.0
|
|
2022-09-16,50.25,50.36899948120117,48.986000061035156,49.77199935913086,59012000.0
|
|
2022-09-19,50.183998107910156,50.3390007019043,49.44200134277344,49.44200134277344,17948000.0
|
|
2022-09-20,49.305999755859375,49.882999420166016,48.97200012207031,49.599998474121094,17132000.0
|
|
2022-09-21,48.2140007019043,49.987998962402344,48.176998138427734,49.0989990234375,20669000.0
|
|
2022-09-22,47.76100158691406,48.32099914550781,47.29999923706055,48.24300003051758,23540000.0
|
|
2022-09-23,46.86800003051758,47.79899978637695,46.20000076293945,47.494998931884766,29649000.0
|
|
2022-09-26,46.22600173950195,47.33000183105469,46.13100051879883,46.89799880981445,19361000.0
|
|
2022-09-27,46.474998474121094,46.98899841308594,45.6510009765625,46.95500183105469,17850000.0
|
|
2022-09-28,46.59600067138672,46.875,45.6349983215332,46.13399887084961,27605000.0
|
|
2022-09-29,45.01300048828125,46.137001037597656,44.487998962402344,46.09000015258789,39997000.0
|
|
2022-09-30,44.4010009765625,45.78200149536133,44.36399841308594,44.90599822998047,27202000.0
|
|
2022-10-03,45.678001403808594,46.095001220703125,44.696998596191406,44.92399978637695,21479000.0
|
|
2022-10-04,47.986000061035156,48.01599884033203,46.58599853515625,46.849998474121094,27277000.0
|
|
2022-10-05,48.47999954223633,48.808998107910156,47.145999908447266,47.255001068115234,18493000.0
|
|
2022-10-06,47.95000076293945,48.970001220703125,47.87200164794922,48.37900161743164,17250000.0
|
|
2022-10-07,46.04800033569336,47.33399963378906,45.902000427246094,47.237998962402344,28425000.0
|
|
2022-10-10,43.77000045776367,46.0099983215332,43.183998107910156,46.0,33454000.0
|
|
2022-10-11,43.07600021362305,43.869998931884766,42.55799865722656,43.52000045776367,28046000.0
|
|
2022-10-12,43.05699920654297,43.571998596191406,42.80099868774414,43.224998474121094,15046000.0
|
|
2022-10-13,43.797000885009766,44.37699890136719,41.50699996948242,41.742000579833984,27980000.0
|
|
2022-10-14,42.709999084472656,44.395999908447266,42.64099884033203,44.327999114990234,22816000.0
|
|
2022-10-17,43.5369987487793,44.124000549316406,43.3390007019043,43.95500183105469,24120000.0
|
|
2022-10-18,43.483001708984375,44.85499954223633,43.01599884033203,44.82099914550781,20341000.0
|
|
2022-10-19,43.529998779296875,43.83000183105469,43.0880012512207,43.323001861572266,12702000.0
|
|
2022-10-20,43.029998779296875,44.21900177001953,42.81399917602539,43.51300048828125,23402000.0
|
|
2022-10-21,44.972999572753906,45.066001892089844,42.91699981689453,43.20899963378906,26980000.0
|
|
2022-10-24,45.652000427246094,45.87900161743164,45.111000061035156,45.27299880981445,25287000.0
|
|
2022-10-25,46.00699996948242,46.42599868774414,45.68299865722656,45.79899978637695,18246000.0
|
|
2022-10-26,46.11800003051758,47.17599868774414,45.534000396728516,45.79899978637695,29291000.0
|
|
2022-10-27,45.540000915527344,47.07699966430664,45.49100112915039,46.60499954223633,18512000.0
|
|
2022-10-28,47.290000915527344,47.433998107910156,45.564998626708984,45.69599914550781,23094000.0
|
|
2022-10-31,47.012001037597656,47.28099822998047,46.500999450683594,46.685001373291016,19259000.0
|
|
2022-11-01,46.790000915527344,47.68299865722656,46.31700134277344,47.58000183105469,16324000.0
|
|
2022-11-02,45.60300064086914,48.04499816894531,45.571998596191406,47.02799987792969,21070000.0
|
|
2022-11-03,44.4119987487793,45.2859992980957,44.13600158691406,45.09400177001953,23887000.0
|
|
2022-11-04,46.529998779296875,46.888999938964844,45.327999114990234,45.68600082397461,28891000.0
|
|
2022-11-07,47.52199935913086,47.77399826049805,46.15700149536133,46.676998138427734,17687000.0
|
|
2022-11-08,48.21099853515625,48.880001068115234,47.349998474121094,48.125,20743000.0
|
|
2022-11-09,46.946998596191406,47.900001525878906,46.90299987792969,47.849998474121094,23695000.0
|
|
2022-11-10,50.65700149536133,50.71699905395508,48.71900177001953,49.099998474121094,33970000.0
|
|
2022-11-11,51.808998107910156,51.900001525878906,50.20000076293945,50.47999954223633,26728000.0
|
|
2022-11-14,51.321998596191406,52.50199890136719,51.29999923706055,51.53900146484375,21608000.0
|
|
2022-11-15,52.44200134277344,53.25699996948242,51.590999603271484,52.99599838256836,23315000.0
|
|
2022-11-16,51.17300033569336,51.854000091552734,51.02799987792969,51.672000885009766,25405000.0
|
|
2022-11-17,51.21099853515625,51.27399826049805,50.31399917602539,50.5,20375000.0
|
|
2022-11-18,51.51599884033203,51.77299880981445,51.099998474121094,51.6870002746582,14536000.0
|
|
2022-11-21,51.74399948120117,52.084999084472656,51.111000061035156,51.29399871826172,18622000.0
|
|
2022-11-22,53.005001068115234,53.02799987792969,51.9010009765625,52.297000885009766,18920000.0
|
|
2022-11-23,53.36399841308594,54.14799880981445,52.880001068115234,53.03499984741211,13964000.0
|
|
2022-11-25,52.99100112915039,53.45800018310547,52.948001861572266,53.069000244140625,7455000.0
|
|
2022-11-28,52.22100067138672,52.875999450683594,51.624000549316406,52.52399826049805,23505000.0
|
|
2022-11-29,52.138999938964844,52.584999084472656,51.483001708984375,52.29999923706055,12694000.0
|
|
2022-11-30,55.10300064086914,55.16600036621094,51.78300094604492,52.4109992980957,47349000.0
|
|
2022-12-01,55.07500076293945,55.242000579833984,54.19599914550781,55.10300064086914,23006000.0
|
|
2022-12-02,54.08000183105469,54.27000045776367,53.608001708984375,53.70500183105469,19320000.0
|
|
2022-12-05,53.06399917602539,53.948001861572266,52.54899978637695,53.777000427246094,18548000.0
|
|
2022-12-06,52.582000732421875,53.356998443603516,52.17499923706055,53.064998626708984,19655000.0
|
|
2022-12-07,51.849998474121094,52.5,51.60499954223633,51.959999084472656,16524000.0
|
|
2022-12-08,53.108001708984375,53.242000579833984,52.03799819946289,52.08100128173828,27514000.0
|
|
2022-12-09,54.47200012207031,55.263999938964844,54.099998474121094,55.09400177001953,37028000.0
|
|
2022-12-12,55.66299819946289,55.6870002746582,54.2239990234375,54.474998474121094,23416000.0
|
|
2022-12-13,57.104000091552734,58.183998107910156,56.50299835205078,57.582000732421875,40414000.0
|
|
2022-12-14,57.444000244140625,58.564998626708984,56.77299880981445,56.85499954223633,35218000.0
|
|
2022-12-15,55.79999923706055,56.64899826049805,55.77000045776367,56.37799835205078,36876000.0
|
|
2022-12-16,55.590999603271484,55.97999954223633,55.08700180053711,55.744998931884766,49549000.0
|
|
2022-12-19,54.9630012512207,55.64799880981445,54.571998596191406,55.402000427246094,25092000.0
|
|
2022-12-20,54.402000427246094,54.900001525878906,54.09199905395508,54.516998291015625,29831000.0
|
|
2022-12-21,56.12300109863281,56.191001892089844,54.69499969482422,54.766998291015625,25619000.0
|
|
2022-12-22,55.308998107910156,55.49399948120117,54.720001220703125,55.334999084472656,27553000.0
|
|
2022-12-23,55.24300003051758,55.36199951171875,54.744998931884766,55.0,13761000.0
|
|
2022-12-27,55.354000091552734,55.81100082397461,54.694000244140625,55.154998779296875,16677000.0
|
|
2022-12-28,54.48899841308594,55.777000427246094,54.244998931884766,55.16400146484375,15410000.0
|
|
2022-12-29,55.78099822998047,56.2599983215332,55.04999923706055,55.185001373291016,18176000.0
|
|
2022-12-30,55.91299819946289,55.96500015258789,54.80099868774414,55.18199920654297,14376000.0
|
|
2023-01-03,55.347999572753906,56.75699996948242,55.07899856567383,56.5,20173000.0
|
|
2023-01-04,56.02399826049805,56.816001892089844,55.60300064086914,56.29899978637695,17074000.0
|
|
2023-01-05,55.50199890136719,55.98400115966797,55.11199951171875,55.57099914550781,16277000.0
|
|
2023-01-06,58.84299850463867,59.099998474121094,56.22999954223633,56.3120002746582,35261000.0
|
|
2023-01-09,57.68899917602539,60.16699981689453,56.055999755859375,59.22999954223633,37739000.0
|
|
2023-01-10,57.49300003051758,57.51300048828125,54.999000549316406,57.20000076293945,44635000.0
|
|
2023-01-11,57.81399917602539,57.83399963378906,56.6870002746582,57.29999923706055,22502000.0
|
|
2023-01-12,58.194000244140625,58.51100158691406,57.375999450683594,57.558998107910156,19514000.0
|
|
2023-01-13,57.900001525878906,58.19300079345703,57.66699981689453,57.71500015258789,19647000.0
|
|
2023-01-17,57.92399978637695,58.5359992980957,57.45399856567383,57.4900016784668,15835000.0
|
|
2023-01-18,57.42900085449219,58.75600051879883,57.37200164794922,58.32099914550781,15703000.0
|
|
2023-01-19,56.321998596191406,57.00600051879883,56.03099822998047,56.9119987487793,22692000.0
|
|
2023-01-20,57.077999114990234,57.13600158691406,55.9109992980957,56.303001403808594,22950000.0
|
|
2023-01-23,58.16299819946289,58.479000091552734,56.97800064086914,57.20000076293945,23429000.0
|
|
2023-01-24,58.50299835205078,58.66899871826172,57.5629997253418,57.84400177001953,13825000.0
|
|
2023-01-25,58.56800079345703,58.696998596191406,57.604000091552734,57.766998291015625,13766000.0
|
|
2023-01-26,59.858001708984375,60.055999755859375,58.625999450683594,59.04100036621094,24525000.0
|
|
2023-01-27,59.0989990234375,59.92499923706055,59.01900100708008,59.332000732421875,19344000.0
|
|
2023-01-30,58.14500045776367,58.96099853515625,57.97600173950195,58.29999923706055,16984000.0
|
|
2023-01-31,58.500999450683594,58.722999572753906,58.07400131225586,58.207000732421875,23719000.0
|
|
2023-02-01,60.275001525878906,60.83000183105469,58.27000045776367,58.356998443603516,26553000.0
|
|
2023-02-02,60.57699966430664,61.31399917602539,59.974998474121094,60.76300048828125,24188000.0
|
|
2023-02-03,59.762001037597656,60.80400085449219,59.625,59.79999923706055,19093000.0
|
|
2023-02-06,60.130001068115234,60.321998596191406,59.22600173950195,59.33399963378906,18709000.0
|
|
2023-02-07,61.44499969482422,61.70100021362305,59.97200012207031,60.066001892089844,24025000.0
|
|
2023-02-08,60.17100143432617,61.018001556396484,60.0620002746582,60.667999267578125,15290000.0
|
|
2023-02-09,59.941001892089844,61.49300003051758,59.54800033569336,61.2599983215332,18837000.0
|
|
2023-02-10,59.32500076293945,59.84600067138672,58.9630012512207,59.63100051879883,21035000.0
|
|
2023-02-13,60.11199951171875,60.14799880981445,59.34700012207031,59.5,19847000.0
|
|
2023-02-14,60.23099899291992,60.55799865722656,59.332000732421875,59.41699981689453,17571000.0
|
|
2023-02-15,60.76900100708008,60.827999114990234,59.66999816894531,59.88600158691406,12683000.0
|
|
2023-02-16,60.05400085449219,60.89400100708008,59.95500183105469,60.07500076293945,17449000.0
|
|
2023-02-17,59.558998107910156,60.084999084472656,59.244998931884766,60.0,14215000.0
|
|
2023-02-21,58.15399932861328,59.308998107910156,57.98400115966797,59.0,22737000.0
|
|
2023-02-22,57.617000579833984,58.308998107910156,57.209999084472656,58.224998474121094,23475000.0
|
|
2023-02-23,58.380001068115234,58.59400177001953,57.36800003051758,58.57500076293945,18939000.0
|
|
2023-02-24,57.775001525878906,58.02399826049805,57.361000061035156,57.75299835205078,15353000.0
|
|
2023-02-27,58.54499816894531,58.97999954223633,58.42599868774414,58.58700180053711,18321000.0
|
|
2023-02-28,59.42900085449219,59.858001708984375,58.21799850463867,58.555999755859375,27822000.0
|
|
2023-03-01,59.356998443603516,59.82099914550781,59.029998779296875,59.400001525878906,15484000.0
|
|
2023-03-02,59.8650016784668,60.09400177001953,58.612998962402344,58.93899917602539,27525000.0
|
|
2023-03-03,63.2760009765625,63.573001861572266,61.57500076293945,61.77000045776367,46088000.0
|
|
2023-03-06,63.29199981689453,64.40499877929688,63.17300033569336,63.5,24983000.0
|
|
2023-03-07,62.51499938964844,63.577999114990234,62.35100173950195,63.48699951171875,19334000.0
|
|
2023-03-08,63.22600173950195,63.27299880981445,62.367000579833984,62.77799987792969,20912000.0
|
|
2023-03-09,62.25199890136719,64.24400329589844,62.1879997253418,63.007999420166016,21775000.0
|
|
2023-03-10,61.483001708984375,63.01599884033203,61.28200149536133,62.819000244140625,26098000.0
|
|
2023-03-13,61.64699935913086,62.43899917602539,60.6879997253418,60.70899963378906,22364000.0
|
|
2023-03-14,63.24599838256836,63.33700180053711,61.849998474121094,62.3390007019043,25893000.0
|
|
2023-03-15,62.604000091552734,63.00699996948242,61.619998931884766,62.766998291015625,22963000.0
|
|
2023-03-16,63.650001525878906,63.707000732421875,61.78099822998047,62.185001373291016,31716000.0
|
|
2023-03-17,63.09700012207031,63.957000732421875,62.70800018310547,63.650001525878906,79303000.0
|
|
2023-03-20,64.37100219726562,64.4739990234375,63.15999984741211,63.27399826049805,25857000.0
|
|
2023-03-21,63.67499923706055,64.65899658203125,63.43299865722656,64.30899810791016,25000000.0
|
|
2023-03-22,63.09199905395508,64.8499984741211,63.06700134277344,63.689998626708984,25799000.0
|
|
2023-03-23,63.92300033569336,64.81800079345703,63.15299987792969,63.88999938964844,27162000.0
|
|
2023-03-24,63.617000579833984,63.93000030517578,62.85499954223633,63.803001403808594,17228000.0
|
|
2023-03-27,62.683998107910156,63.90999984741211,62.5989990234375,63.900001525878906,14707000.0
|
|
2023-03-28,62.470001220703125,62.65399932861328,61.88600158691406,62.52299880981445,12439000.0
|
|
2023-03-29,62.54999923706055,63.4010009765625,62.4640007019043,63.27799987792969,26395000.0
|
|
2023-03-30,63.375,63.60499954223633,62.93000030517578,63.27299880981445,21523000.0
|
|
2023-03-31,64.15399932861328,64.22200012207031,62.590999603271484,63.05400085449219,22097000.0
|
|
2023-04-03,64.24700164794922,64.38999938964844,63.64400100708008,63.900001525878906,15682000.0
|
|
2023-04-04,63.441001892089844,64.42400360107422,63.20000076293945,64.31500244140625,13429000.0
|
|
2023-04-05,62.9010009765625,63.16999816894531,62.56999969482422,63.11399841308594,16908000.0
|
|
2023-04-06,62.263999938964844,62.84000015258789,61.89699935913086,62.41600036621094,14493000.0
|
|
2023-04-10,62.73899841308594,62.7869987487793,61.64500045776367,61.80500030517578,15400000.0
|
|
2023-04-11,62.15700149536133,63.0880012512207,62.082000732421875,63.077999114990234,16518000.0
|
|
2023-04-12,61.66999816894531,62.75199890136719,61.625999450683594,62.73400115966797,14112000.0
|
|
2023-04-13,62.42399978637695,62.650001525878906,61.71099853515625,61.90700149536133,17265000.0
|
|
2023-04-14,61.95399856567383,62.803001403808594,61.520999908447266,62.04800033569336,17465000.0
|
|
2023-04-17,62.736000061035156,62.83399963378906,61.78099822998047,61.861000061035156,13201000.0
|
|
2023-04-18,63.231998443603516,63.54999923706055,62.7130012512207,63.1619987487793,16806000.0
|
|
2023-04-19,63.45000076293945,63.67900085449219,62.55500030517578,62.67900085449219,19060000.0
|
|
2023-04-20,63.301998138427734,64.27300262451172,62.7140007019043,62.7859992980957,20239000.0
|
|
2023-04-21,63.290000915527344,63.380001068115234,62.19900131225586,63.060001373291016,14807000.0
|
|
2023-04-24,63.45399856567383,63.8849983215332,63.17900085449219,63.36399841308594,12338000.0
|
|
2023-04-25,62.20199966430664,63.5989990234375,62.17399978637695,63.39899826049805,23670000.0
|
|
2023-04-26,61.61899948120117,62.3129997253418,61.35100173950195,61.99700164794922,17179000.0
|
|
2023-04-27,61.840999603271484,62.00899887084961,60.323001861572266,61.61899948120117,18250000.0
|
|
2023-04-28,62.650001525878906,62.678001403808594,61.45600128173828,61.90700149536133,16183000.0
|
|
2023-05-01,63.79499816894531,63.89899826049805,62.619998931884766,62.650001525878906,17030000.0
|
|
2023-05-02,61.23400115966797,62.650001525878906,60.50199890136719,62.57600021362305,28357000.0
|
|
2023-05-03,61.31999969482422,62.19499969482422,61.2400016784668,61.689998626708984,19816000.0
|
|
2023-05-04,61.01599884033203,61.395999908447266,60.12900161743164,61.0,17684000.0
|
|
2023-05-05,63.012001037597656,63.14699935913086,61.33700180053711,61.595001220703125,24876000.0
|
|
2023-05-08,62.90599822998047,63.073001861572266,62.05799865722656,62.97800064086914,13934000.0
|
|
2023-05-09,61.85100173950195,62.40700149536133,61.58599853515625,62.27299880981445,16990000.0
|
|
2023-05-10,62.62699890136719,62.79999923706055,61.82699966430664,62.20600128173828,19174000.0
|
|
2023-05-11,62.766998291015625,62.847999572753906,61.79899978637695,62.65800094604492,14430000.0
|
|
2023-05-12,63.1150016784668,63.27000045776367,62.42100143432617,62.8380012512207,11942000.0
|
|
2023-05-15,63.97999954223633,64.00199890136719,62.84700012207031,63.1870002746582,14614000.0
|
|
2023-05-16,64.14399719238281,64.69100189208984,63.87300109863281,64.0459976196289,14967000.0
|
|
2023-05-17,65.74700164794922,66.08999633789062,64.45800018310547,64.73500061035156,24133000.0
|
|
2023-05-18,67.79000091552734,67.93599700927734,65.5999984741211,65.5999984741211,26389000.0
|
|
2023-05-19,68.2249984741211,68.49500274658203,67.84100341796875,68.0,22968000.0
|
|
2023-05-22,67.83699798583984,68.46800231933594,67.41200256347656,68.13999938964844,17796000.0
|
|
2023-05-23,68.6500015258789,69.89900207519531,68.2020034790039,69.06400299072266,36088000.0
|
|
2023-05-24,67.9530029296875,68.43099975585938,67.60600280761719,68.14399719238281,23021000.0
|
|
2023-05-25,72.87999725341797,73.23899841308594,69.0770034790039,69.94100189208984,49263000.0
|
|
2023-05-26,81.27300262451172,81.49800109863281,74.7020034790039,74.74299621582031,82500000.0
|
|
2023-05-30,80.33399963378906,92.1780014038086,79.88099670410156,83.51200103759766,116912000.0
|
|
2023-05-31,80.7959976196289,82.16699981689453,79.01300048828125,79.48999786376953,89998000.0
|
|
2023-06-01,78.99500274658203,80.5790023803711,78.51599884033203,80.06199645996094,80792000.0
|
|
2023-06-02,81.19999694824219,82.37699890136719,78.72000122070312,79.06400299072266,62815000.0
|
|
2023-06-05,80.2300033569336,80.91999816894531,79.447998046875,80.91999816894531,26222000.0
|
|
2023-06-06,79.0,80.19999694824219,77.63800048828125,80.19999694824219,37823000.0
|
|
2023-06-07,79.26300048828125,80.54499816894531,78.7509994506836,78.98200225830078,28957000.0
|
|
2023-06-08,80.41999816894531,80.5009994506836,78.87799835205078,79.49099731445312,21909000.0
|
|
2023-06-09,80.46199798583984,81.7750015258789,80.38800048828125,80.58000183105469,19241000.0
|
|
2023-06-12,85.53600311279297,85.80000305175781,81.11199951171875,81.11199951171875,51065000.0
|
|
2023-06-13,85.11199951171875,86.32599639892578,84.0999984741211,86.11299896240234,38990000.0
|
|
2023-06-14,88.61799621582031,88.85399627685547,84.72200012207031,85.58999633789062,43524000.0
|
|
2023-06-15,88.34300231933594,88.7969970703125,87.10199737548828,88.44100189208984,33814000.0
|
|
2023-06-16,86.81099700927734,88.99500274658203,86.54499816894531,88.9280014038086,68299000.0
|
|
2023-06-20,86.8030014038086,87.70700073242188,86.10099792480469,86.26599884033203,27535000.0
|
|
2023-06-21,84.76599884033203,86.5999984741211,84.45999908447266,86.0,23229000.0
|
|
2023-06-22,84.24299621582031,84.89099884033203,83.53099822998047,84.50900268554688,23464000.0
|
|
2023-06-23,82.21499633789062,83.60199737548828,81.88500213623047,83.4010009765625,37413000.0
|
|
2023-06-26,82.16300201416016,83.69999694824219,82.02200317382812,82.5,21372000.0
|
|
2023-06-27,84.83999633789062,85.0,82.0999984741211,82.86799621582031,24923000.0
|
|
2023-06-28,84.79399871826172,85.85299682617188,83.70600128173828,83.87300109863281,19445000.0
|
|
2023-06-29,86.25700378417969,86.28399658203125,84.64099884033203,85.44499969482422,23386000.0
|
|
2023-06-30,86.74299621582031,87.45700073242188,86.43299865722656,86.85199737548828,23145000.0
|
|
2023-07-03,87.64399719238281,87.6729965209961,86.49199676513672,86.86199951171875,9038000.0
|
|
2023-07-05,86.18599700927734,87.69000244140625,86.17500305175781,86.73999786376953,14440000.0
|
|
2023-07-06,84.80000305175781,85.38999938964844,84.43299865722656,84.5,23939000.0
|
|
2023-07-07,84.67500305175781,85.79900360107422,84.46600341796875,85.04299926757812,19409000.0
|
|
2023-07-10,87.77300262451172,87.91699981689453,84.8280029296875,84.8280029296875,30622000.0
|
|
2023-07-11,88.20500183105469,88.30000305175781,86.46299743652344,88.11100006103516,25498000.0
|
|
2023-07-12,88.99500274658203,89.75900268554688,88.19999694824219,88.9000015258789,28197000.0
|
|
2023-07-13,89.03600311279297,89.89399719238281,87.8270034790039,89.89399719238281,25912000.0
|
|
2023-07-14,88.85800170898438,90.33499908447266,88.61599731445312,88.61599731445312,18510000.0
|
|
2023-07-17,91.03500366210938,91.32099914550781,88.97799682617188,89.10099792480469,26819000.0
|
|
2023-07-18,90.34300231933594,90.98999786376953,89.82599639892578,90.5979995727539,24513000.0
|
|
2023-07-19,90.13700103759766,90.59700012207031,88.56300354003906,89.72699737548828,24118000.0
|
|
2023-07-20,88.83399963378906,90.69999694824219,88.5999984741211,89.25399780273438,28268000.0
|
|
2023-07-21,89.67500305175781,91.11499786376953,89.38300323486328,90.4489974975586,74287000.0
|
|
2023-07-24,90.15899658203125,90.54399871826172,89.4229965209961,90.08000183105469,19992000.0
|
|
2023-07-25,91.79900360107422,92.31800079345703,90.06199645996094,90.06199645996094,20042000.0
|
|
2023-07-26,89.30899810791016,91.06199645996094,88.76499938964844,90.9000015258789,19877000.0
|
|
2023-07-27,89.35299682617188,90.98500061035156,88.5999984741211,90.8499984741211,21922000.0
|
|
2023-07-28,89.97899627685547,90.35600280761719,89.3949966430664,89.93199920654297,18791000.0
|
|
2023-07-31,89.86499786376953,90.0999984741211,89.0999984741211,89.75,14952000.0
|
|
2023-08-01,92.0,92.06199645996094,89.7699966430664,89.89800262451172,19683000.0
|
|
2023-08-02,89.2300033569336,91.30000305175781,89.02899932861328,91.2300033569336,26877000.0
|
|
2023-08-03,88.49800109863281,89.53299713134766,88.10800170898438,88.66200256347656,18281000.0
|
|
2023-08-04,88.16500091552734,89.36199951171875,87.33699798583984,88.49800109863281,21156000.0
|
|
2023-08-07,89.70600128173828,89.73699951171875,88.5270004272461,88.76799774169922,11146000.0
|
|
2023-08-08,88.31600189208984,89.05999755859375,87.33999633789062,89.00900268554688,14081000.0
|
|
2023-08-09,85.072998046875,88.35299682617188,84.87200164794922,88.27200317382812,24672000.0
|
|
2023-08-10,84.29000091552734,86.1500015258789,83.70700073242188,85.31199645996094,20186000.0
|
|
2023-08-11,82.97599792480469,83.63999938964844,82.3479995727539,83.4010009765625,20331000.0
|
|
2023-08-14,85.41000366210938,85.41799926757812,82.73799896240234,83.11299896240234,17688000.0
|
|
2023-08-15,84.25199890136719,85.46199798583984,83.64600372314453,84.9209976196289,14035000.0
|
|
2023-08-16,83.29900360107422,85.44999694824219,83.19599914550781,84.77899932861328,16003000.0
|
|
2023-08-17,82.70999908447266,83.94200134277344,82.70099639892578,83.6510009765625,19228000.0
|
|
2023-08-18,82.58399963378906,82.81700134277344,81.19999694824219,82.0,17759000.0
|
|
2023-08-21,86.51399993896484,86.73400115966797,83.177001953125,83.40599822998047,30012000.0
|
|
2023-08-22,85.5790023803711,87.4749984741211,85.08799743652344,87.34100341796875,17079000.0
|
|
2023-08-23,87.65799713134766,87.81900024414062,85.0,85.0770034790039,19692000.0
|
|
2023-08-24,85.44599914550781,90.98600006103516,85.24600219726562,90.23500061035156,30934000.0
|
|
2023-08-25,85.18199920654297,86.94400024414062,83.76699829101562,85.7020034790039,24181000.0
|
|
2023-08-28,86.10800170898438,86.41300201416016,84.71099853515625,85.63899993896484,14306000.0
|
|
2023-08-29,88.99299621582031,89.28399658203125,85.64199829101562,85.83999633789062,27822000.0
|
|
2023-08-30,89.22799682617188,89.87100219726562,87.91100311279297,89.23899841308594,23234000.0
|
|
2023-08-31,92.28900146484375,92.36699676513672,89.37699890136719,89.8010025024414,55203000.0
|
|
2023-09-01,87.25199890136719,90.18699645996094,86.46600341796875,90.18699645996094,65017000.0
|
|
2023-09-05,87.21700286865234,88.30000305175781,86.69999694824219,86.95099639892578,24808000.0
|
|
2023-09-06,87.22699737548828,87.73699951171875,86.67400360107422,87.25,20142000.0
|
|
2023-09-07,85.7030029296875,86.16899871826172,84.052001953125,85.94999694824219,27789000.0
|
|
2023-09-08,85.75499725341797,86.08300018310547,85.01200103759766,85.5,16810000.0
|
|
2023-09-11,85.91400146484375,86.9000015258789,84.56500244140625,86.87699890136719,15710000.0
|
|
2023-09-12,84.4520034790039,85.8270034790039,84.16600036621094,85.02400207519531,16680000.0
|
|
2023-09-13,85.29299926757812,85.91100311279297,84.42400360107422,84.71900177001953,17413000.0
|
|
2023-09-14,87.16400146484375,87.66699981689453,85.5,85.90299987792969,19648000.0
|
|
2023-09-15,85.16799926757812,86.81600189208984,84.29000091552734,86.81600189208984,50190000.0
|
|
2023-09-18,85.0,85.63300323486328,84.0,84.25800323486328,16541000.0
|
|
2023-09-19,84.91999816894531,85.10299682617188,83.8499984741211,84.5989990234375,13126000.0
|
|
2023-09-20,83.05699920654297,84.9990005493164,83.03500366210938,84.9990005493164,13681000.0
|
|
2023-09-21,80.83599853515625,82.25,79.50900268554688,79.51100158691406,53654000.0
|
|
2023-09-22,82.90799713134766,83.05799865722656,81.03800201416016,81.1240005493164,27764000.0
|
|
2023-09-25,83.38899993896484,83.85600280761719,82.3010025024414,82.80000305175781,15648000.0
|
|
2023-09-26,81.61900329589844,83.0270004272461,81.12100219726562,82.91699981689453,17641000.0
|
|
2023-09-27,81.68099975585938,82.36799621582031,80.43800354003906,81.9260025024414,15352000.0
|
|
2023-09-28,83.19999694824219,83.88600158691406,81.46800231933594,82.01699829101562,16180000.0
|
|
2023-09-29,83.05799865722656,84.40399932861328,82.29100036621094,83.6449966430664,16481000.0
|
|
2023-10-02,83.49500274658203,83.85600280761719,82.3499984741211,82.90599822998047,14676000.0
|
|
2023-10-03,81.48300170898438,83.57499694824219,80.89099884033203,82.69999694824219,18761000.0
|
|
2023-10-04,82.38099670410156,83.05799865722656,81.62999725341797,82.03299713134766,16417000.0
|
|
2023-10-05,82.38600158691406,82.86299896240234,81.5479965209961,82.01100158691406,11474000.0
|
|
2023-10-06,84.5260009765625,84.83899688720703,81.1719970703125,81.94000244140625,21103000.0
|
|
2023-10-09,85.58799743652344,85.66100311279297,83.78299713134766,84.0459976196289,15760000.0
|
|
2023-10-10,85.84100341796875,87.25499725341797,85.5719985961914,85.71499633789062,14718000.0
|
|
2023-10-11,87.45600128173828,87.53399658203125,85.65499877929688,85.97100067138672,14334000.0
|
|
2023-10-12,90.55999755859375,91.79299926757812,87.64299774169922,87.64299774169922,43871000.0
|
|
2023-10-13,88.31800079345703,92.59100341796875,88.20899963378906,90.9000015258789,28312000.0
|
|
2023-10-16,90.25700378417969,91.5790023803711,89.09700012207031,89.09700012207031,21150000.0
|
|
2023-10-17,88.44000244140625,89.2979965209961,86.5999984741211,88.51499938964844,33008000.0
|
|
2023-10-18,88.7030029296875,89.56300354003906,87.5199966430664,87.99500274658203,20404000.0
|
|
2023-10-19,86.78299713134766,88.9489974975586,86.56700134277344,88.7020034790039,26620000.0
|
|
2023-10-20,85.36299896240234,87.48999786376953,85.18399810791016,87.48999786376953,26953000.0
|
|
2023-10-23,86.22200012207031,87.36000061035156,84.28199768066406,85.7959976196289,16456000.0
|
|
2023-10-24,88.11100006103516,88.30000305175781,86.31199645996094,86.4000015258789,14972000.0
|
|
2023-10-25,84.96299743652344,87.87300109863281,84.60800170898438,87.70700073242188,21432000.0
|
|
2023-10-26,82.67500305175781,85.44200134277344,81.83399963378906,84.79100036621094,27917000.0
|
|
2023-10-27,83.83599853515625,84.02100372314453,82.85399627685547,83.0,18236000.0
|
|
2023-10-30,84.125,84.94300079345703,82.71499633789062,84.11000061035156,20889000.0
|
|
2023-10-31,84.13700103759766,84.55000305175781,83.26000213623047,84.38899993896484,14747000.0
|
|
2023-11-01,85.29399871826172,85.38300323486328,83.55699920654297,84.19999694824219,18684000.0
|
|
2023-11-02,87.12999725341797,88.05000305175781,86.0,86.19999694824219,18759000.0
|
|
2023-11-03,88.26799774169922,88.75,87.10600280761719,87.75,18041000.0
|
|
2023-11-06,88.08300018310547,88.58899688720703,87.12100219726562,88.15599822998047,12870000.0
|
|
2023-11-07,89.78199768066406,90.177001953125,87.61599731445312,88.23200225830078,19365000.0
|
|
2023-11-08,91.11299896240234,91.29100036621094,89.9000015258789,90.0,15280000.0
|
|
2023-11-09,91.13800048828125,92.9800033569336,90.85600280761719,91.25,24486000.0
|
|
2023-11-10,95.75199890136719,95.8949966430664,91.82099914550781,92.17400360107422,36272000.0
|
|
2023-11-13,94.69300079345703,95.23999786376953,94.0479965209961,95.00499725341797,16893000.0
|
|
2023-11-14,97.2959976196289,97.677001953125,95.5250015258789,96.23400115966797,23886000.0
|
|
2023-11-15,97.54000091552734,98.17500305175781,96.69100189208984,97.95099639892578,16099000.0
|
|
2023-11-16,95.95500183105469,96.87000274658203,95.052001953125,96.4000015258789,26198000.0
|
|
2023-11-17,97.77300262451172,98.38899993896484,95.0999984741211,95.82099914550781,19789000.0
|
|
2023-11-20,99.57099914550781,99.98699951171875,97.30000305175781,97.30000305175781,18674000.0
|
|
2023-11-21,98.12000274658203,99.0999984741211,97.16300201416016,97.5,43344000.0
|
|
2023-11-22,97.19999694824219,98.79900360107422,97.0999984741211,98.36900329589844,33743000.0
|
|
2023-11-24,97.88700103759766,97.98600006103516,96.67500305175781,97.49600219726562,23158000.0
|
|
2023-11-27,95.02400207519531,98.10099792480469,94.93299865722656,97.61499786376953,96962000.0
|
|
2023-11-28,94.63500213623047,95.08599853515625,93.41600036621094,93.99400329589844,39025000.0
|
|
2023-11-29,94.08300018310547,95.94300079345703,93.93699645996094,94.83399963378906,34843000.0
|
|
2023-11-30,92.572998046875,94.24199676513672,91.83699798583984,94.0999984741211,49571000.0
|
|
2023-12-01,93.0,93.38999938964844,90.80000305175781,92.24600219726562,29612000.0
|
|
2023-12-04,92.39700317382812,93.09700012207031,91.64399719238281,92.06400299072266,25009000.0
|
|
2023-12-05,91.31199645996094,91.72699737548828,90.58499908447266,91.16000366210938,37066000.0
|
|
2023-12-06,90.36399841308594,92.09700012207031,90.30999755859375,92.03600311279297,24813000.0
|
|
2023-12-07,92.22599792480469,92.41200256347656,90.36399841308594,90.55400085449219,43517000.0
|
|
2023-12-08,94.43000030517578,95.072998046875,91.0530014038086,92.78399658203125,69668000.0
|
|
2023-12-11,102.92400360107422,103.95099639892578,95.60900115966797,95.70099639892578,101184000.0
|
|
2023-12-12,107.22799682617188,107.93900299072266,102.45800018310547,102.79900360107422,90242000.0
|
|
2023-12-13,108.96900177001953,109.97799682617188,106.25399780273438,106.80000305175781,71654000.0
|
|
2023-12-14,110.64900207519531,112.14600372314453,109.02799987792969,109.21800231933594,66964000.0
|
|
2023-12-15,112.9739990234375,114.98799896240234,109.46199798583984,109.52200317382812,118544000.0
|
|
2023-12-18,114.69999694824219,115.18199920654297,111.86399841308594,112.08000183105469,54741000.0
|
|
2023-12-19,113.95800018310547,115.0459976196289,113.2509994506836,114.19999694824219,36020000.0
|
|
2023-12-20,111.03800201416016,114.13600158691406,110.9260025024414,113.2699966430664,34523000.0
|
|
2023-12-21,112.72899627685547,113.54199981689453,111.5,113.26499938964844,24106000.0
|
|
2023-12-22,112.197998046875,113.19999694824219,111.35299682617188,112.7979965209961,19089000.0
|
|
2023-12-26,113.18900299072266,113.55000305175781,112.302001953125,112.42400360107422,16793000.0
|
|
2023-12-27,112.61699676513672,113.95700073242188,112.2959976196289,113.5999984741211,20055000.0
|
|
2023-12-28,112.24099731445312,113.2239990234375,111.90499877929688,113.16899871826172,21247000.0
|
|
2023-12-29,111.625,112.43800354003906,111.46700286865234,112.14600372314453,20558000.0
|
|
2024-01-02,108.53800201416016,110.19999694824219,107.70899963378906,109.21199798583984,28831000.0
|
|
2024-01-03,105.85800170898438,107.5,105.53099822998047,107.0199966430664,34735000.0
|
|
2024-01-04,104.9010009765625,106.94999694824219,104.73699951171875,105.7959976196289,25658000.0
|
|
2024-01-05,104.9280014038086,105.5459976196289,104.1510009765625,105.16000366210938,22475000.0
|
|
2024-01-08,107.48500061035156,107.80000305175781,105.19999694824219,105.6500015258789,33110000.0
|
|
2024-01-09,108.2490005493164,108.8550033569336,106.47100067138672,106.56199645996094,23225000.0
|
|
2024-01-10,108.05699920654297,108.2959976196289,106.26000213623047,108.03500366210938,17643000.0
|
|
2024-01-11,109.99800109863281,110.12999725341797,107.45099639892578,108.43199920654297,25757000.0
|
|
2024-01-12,110.76799774169922,111.56900024414062,110.0009994506836,111.20999908447266,26882000.0
|
|
2024-01-16,111.49600219726562,112.6240005493164,109.86299896240234,111.23400115966797,26145000.0
|
|
2024-01-17,110.36699676513672,111.31099700927734,109.02100372314453,110.62899780273438,18314000.0
|
|
2024-01-18,114.39099884033203,114.65499877929688,112.18800354003906,112.48999786376953,32228000.0
|
|
2024-01-19,121.12000274658203,121.69999694824219,115.5999984741211,115.73100280761719,53077000.0
|
|
2024-01-22,122.05000305175781,123.13300323486328,120.8219985961914,121.625,31222000.0
|
|
2024-01-23,122.63099670410156,122.697998046875,120.35199737548828,122.0999984741211,16952000.0
|
|
2024-01-24,125.38700103759766,128.4550018310547,123.10099792480469,124.2300033569336,34805000.0
|
|
2024-01-25,123.0,128.10000610351562,122.87999725341797,128.10000610351562,36356000.0
|
|
2024-01-26,120.48799896240234,122.12100219726562,120.02300262451172,121.97000122070312,25818000.0
|
|
2024-01-29,121.7770004272461,122.36699676513672,120.4990005493164,121.49099731445312,21526000.0
|
|
2024-01-30,120.81600189208984,122.80000305175781,120.42900085449219,121.677001953125,20683000.0
|
|
2024-01-31,118.0,119.72200012207031,117.43099975585938,118.94499969482422,27400000.0
|
|
2024-02-01,120.0009994506836,120.30899810791016,117.91100311279297,118.73500061035156,19411000.0
|
|
2024-02-02,122.43399810791016,123.46900177001953,120.51499938964844,120.875,26689000.0
|
|
2024-02-05,124.30999755859375,124.7750015258789,122.21499633789062,122.69599914550781,22045000.0
|
|
2024-02-06,122.26499938964844,127.21099853515625,121.19400024414062,126.35700225830078,25354000.0
|
|
2024-02-07,125.70600128173828,125.95099639892578,122.66999816894531,123.4000015258789,25768000.0
|
|
2024-02-08,127.47599792480469,129.5970001220703,126.5009994506836,126.69999694824219,29326000.0
|
|
2024-02-09,128.343994140625,128.5749969482422,124.89900207519531,125.2030029296875,26293000.0
|
|
2024-02-12,126.5,129.0070037841797,125.9000015258789,129.00100708007812,24778000.0
|
|
2024-02-13,125.16500091552734,125.58699798583984,122.70899963378906,123.51200103759766,31907000.0
|
|
2024-02-14,126.22200012207031,127.30000305175781,124.13200378417969,126.92400360107422,27306000.0
|
|
2024-02-15,126.50700378417969,128.0,124.48500061035156,127.99500274658203,21873000.0
|
|
2024-02-16,124.5479965209961,127.56800079345703,124.23899841308594,125.90399932861328,21268000.0
|
|
2024-02-20,122.65499877929688,123.77200317382812,121.25599670410156,123.58599853515625,26329000.0
|
|
2024-02-21,122.74500274658203,122.80500030517578,120.26399993896484,121.80000305175781,20640000.0
|
|
2024-02-22,130.49000549316406,131.09800720214844,127.64700317382812,128.17100524902344,40819000.0
|
|
2024-02-23,129.63699340820312,131.96200561523438,128.8820037841797,130.83700561523438,23115000.0
|
|
2024-02-26,130.91299438476562,131.87899780273438,130.14599609375,131.0,16282000.0
|
|
2024-02-27,129.6230010986328,131.19400024414062,129.2220001220703,130.91299438476562,12126000.0
|
|
2024-02-28,128.94200134277344,129.8520050048828,128.2969970703125,129.3000030517578,10967000.0
|
|
2024-02-29,130.0489959716797,130.83999633789062,128.72799682617188,130.33099365234375,27536000.0
|
|
2024-03-01,139.91700744628906,140.7760009765625,132.0,132.59300231933594,44488000.0
|
|
2024-03-04,140.2259979248047,143.81700134277344,138.5189971923828,140.31500244140625,34854000.0
|
|
2024-03-05,134.27499389648438,139.5,133.23699951171875,139.5,36040000.0
|
|
2024-03-06,135.0,139.48300170898438,134.70599365234375,139.1580047607422,43196000.0
|
|
2024-03-07,140.7010040283203,141.43099975585938,137.28900146484375,138.19900512695312,62832000.0
|
|
2024-03-08,130.8719940185547,141.3000030517578,130.1580047607422,139.4250030517578,74025000.0
|
|
2024-03-11,129.31199645996094,129.90199279785156,125.25599670410156,127.79299926757812,31105000.0
|
|
2024-03-12,129.18800354003906,130.7790069580078,125.9280014038086,130.6999969482422,42789000.0
|
|
2024-03-13,125.78700256347656,128.28799438476562,125.23600006103516,128.28799438476562,37838000.0
|
|
2024-03-14,126.22699737548828,127.31300354003906,124.77100372314453,126.25399780273438,38029000.0
|
|
2024-03-15,123.55000305175781,126.73699951171875,123.00700378417969,125.34600067138672,88823000.0
|
|
2024-03-18,123.7239990234375,126.28800201416016,123.16999816894531,125.39800262451172,25737000.0
|
|
2024-03-19,123.8010025024414,124.0270004272461,120.4020004272461,121.69499969482422,24491000.0
|
|
2024-03-20,127.5999984741211,128.7989959716797,122.65899658203125,123.9020004272461,40946000.0
|
|
2024-03-21,134.8000030517578,140.36099243164062,131.60000610351562,132.83200073242188,72468000.0
|
|
2024-03-22,135.3470001220703,137.6219940185547,134.61500549316406,135.0,38624000.0
|
|
2024-03-25,135.1580047607422,135.843994140625,133.7469940185547,134.5030059814453,21237000.0
|
|
2024-03-26,133.1490020751953,137.99400329589844,133.05099487304688,136.468994140625,23522000.0
|
|
2024-03-27,131.8730010986328,135.0,129.6020050048828,135.0,25583000.0
|
|
2024-03-28,132.54100036621094,133.00900268554688,131.1529998779297,131.7899932861328,19856000.0
|
|
2024-04-01,135.0260009765625,136.29800415039062,132.54100036621094,132.5679931640625,17252000.0
|
|
2024-04-02,133.87600708007812,134.23699951171875,130.34100341796875,131.57899475097656,24694000.0
|
|
2024-04-03,136.3209991455078,137.6820068359375,132.52699279785156,132.8000030517578,28650000.0
|
|
2024-04-04,131.75,140.3979949951172,131.5,138.53199768066406,27014000.0
|
|
2024-04-05,133.9429931640625,136.1230010986328,131.4199981689453,132.60000610351562,19438000.0
|
|
2024-04-08,133.61000061035156,134.25,131.5749969482422,133.36500549316406,17139000.0
|
|
2024-04-09,133.4080047607422,135.947998046875,130.86399841308594,135.73699951171875,18008000.0
|
|
2024-04-10,132.23699951171875,133.5749969482422,131.54800415039062,132.3000030517578,17467000.0
|
|
2024-04-11,138.24600219726562,139.18699645996094,132.36500549316406,133.26800537109375,31713000.0
|
|
2024-04-12,134.40699768066406,136.6510009765625,133.66200256347656,135.2010040283203,27823000.0
|
|
2024-04-15,131.06900024414062,137.0,130.60000610351562,137.0,24370000.0
|
|
2024-04-16,132.906005859375,133.6320037841797,131.10000610351562,131.53799438476562,18923000.0
|
|
2024-04-17,128.26300048828125,134.6999969482422,128.14199829101562,134.31100463867188,24718000.0
|
|
2024-04-18,125.89900207519531,129.26499938964844,125.5459976196289,128.8000030517578,24888000.0
|
|
2024-04-19,120.47100067138672,126.0,119.75599670410156,125.89900207519531,44797000.0
|
|
2024-04-22,122.44599914550781,123.31999969482422,120.05400085449219,122.44999694824219,25162000.0
|
|
2024-04-23,124.91899871826172,125.79000091552734,122.802001953125,122.81700134277344,22025000.0
|
|
2024-04-24,125.68199920654297,128.56199645996094,124.49600219726562,126.38999938964844,20108000.0
|
|
2024-04-25,129.44200134277344,130.80299377441406,125.69999694824219,127.24500274658203,30410000.0
|
|
2024-04-26,134.40699768066406,135.58299255371094,130.31300354003906,131.0,24100000.0
|
|
2024-04-29,133.86199951171875,135.29800415039062,132.57000732421875,134.4080047607422,13372000.0
|
|
2024-04-30,130.02699279785156,134.8350067138672,129.90499877929688,132.88800048828125,22113000.0
|
|
2024-05-01,124.28600311279297,129.23699951171875,124.13500213623047,127.83300018310547,30958000.0
|
|
2024-05-02,123.85700225830078,126.44499969482422,122.33100128173828,125.62799835205078,29480000.0
|
|
2024-05-03,127.81099700927734,128.38800048828125,124.71399688720703,125.9000015258789,24898000.0
|
|
2024-05-06,131.031005859375,131.07699584960938,127.50700378417969,128.6219940185547,16287000.0
|
|
2024-05-07,130.31100463867188,131.8990020751953,129.67599487304688,131.6439971923828,12413000.0
|
|
2024-05-08,132.53700256347656,133.79100036621094,128.8489990234375,129.35000610351562,13918000.0
|
|
2024-05-09,130.56700134277344,132.16099548339844,130.1999969482422,131.7830047607422,12170000.0
|
|
2024-05-10,133.27999877929688,134.39999389648438,131.531005859375,131.531005859375,16300000.0
|
|
2024-05-13,133.75100708007812,135.83900451660156,133.01100158691406,134.8000030517578,18507000.0
|
|
2024-05-14,138.0030059814453,138.19900512695312,132.5800018310547,133.23399353027344,19420000.0
|
|
2024-05-15,143.61700439453125,143.89500427246094,136.9980010986328,138.0,32757000.0
|
|
2024-05-16,141.21299743652344,144.5399932861328,140.50599670410156,142.60000610351562,28395000.0
|
|
2024-05-17,139.5290069580078,141.9530029296875,138.17799377441406,141.24200439453125,18174000.0
|
|
2024-05-20,141.4029998779297,141.69400024414062,139.3159942626953,139.60000610351562,27170000.0
|
|
2024-05-21,139.9199981689453,140.93899536132812,139.3459930419922,139.8679962158203,15333000.0
|
|
2024-05-22,139.2239990234375,140.5,138.4219970703125,139.6009979248047,21002000.0
|
|
2024-05-23,139.32899475097656,142.89999389648438,137.8000030517578,142.84300231933594,31039000.0
|
|
2024-05-24,140.78399658203125,141.35800170898438,139.20199584960938,139.97900390625,16730000.0
|
|
2024-05-28,141.2449951171875,141.71800231933594,139.25399780273438,141.0,22919000.0
|
|
2024-05-29,139.06700134277344,139.91000366210938,138.3000030517578,139.91000366210938,26861000.0
|
|
2024-05-30,136.4080047607422,138.2779998779297,135.56399536132812,137.89999389648438,21728000.0
|
|
2024-05-31,132.85499572753906,136.2550048828125,130.7259979248047,136.13600158691406,73091000.0
|
|
2024-06-03,132.19000244140625,135.3000030517578,130.2530059814453,135.27000427246094,26278000.0
|
|
2024-06-04,133.08200073242188,133.19900512695312,130.7010040283203,132.0399932861328,23048000.0
|
|
2024-06-05,141.3090057373047,141.43499755859375,134.0540008544922,134.60000610351562,32947000.0
|
|
2024-06-06,140.1269989013672,142.2689971923828,138.82400512695312,142.18699645996094,20172000.0
|
|
2024-06-07,140.66400146484375,142.5,139.70199584960938,140.7779998779297,17859000.0
|
|
2024-06-10,144.0469970703125,144.90499877929688,140.91299438476562,140.97999572753906,31082000.0
|
|
2024-06-11,146.10299682617188,146.50100708007812,141.6230010986328,143.82000732421875,34844000.0
|
|
2024-06-12,149.55099487304688,150.5800018310547,147.63999938964844,150.0,56697000.0
|
|
2024-06-13,167.8990020751953,173.5850067138672,165.2519989013672,171.0,89061000.0
|
|
2024-06-14,173.50399780273438,174.7239990234375,168.2100067138672,168.68600463867188,69705000.0
|
|
2024-06-17,182.88699340820312,184.3000030517578,177.85800170898438,180.0,87528000.0
|
|
2024-06-18,180.2519989013672,185.16200256347656,178.50100708007812,183.95899963378906,86797000.0
|
|
2024-06-20,173.45599365234375,180.47500610351562,172.2220001220703,180.3459930419922,68157000.0
|
|
2024-06-21,165.86300659179688,171.39999389648438,165.14199829101562,169.5659942626953,99999000.0
|
|
2024-06-24,159.2209930419922,166.10000610351562,159.0659942626953,164.2050018310547,58575000.0
|
|
2024-06-25,158.07899475097656,160.60400390625,156.39999389648438,160.01300048828125,56810000.0
|
|
2024-06-26,159.1999969482422,161.8179931640625,157.35899353027344,159.76199340820312,46479000.0
|
|
2024-06-27,158.66600036621094,160.56199645996094,157.10000610351562,159.1999969482422,31649000.0
|
|
2024-06-28,160.55299377441406,163.92300415039062,158.60000610351562,159.58799743652344,69377000.0
|
|
2024-07-01,164.0800018310547,164.875,159.35000610351562,160.82000732421875,47623000.0
|
|
2024-07-02,165.7480010986328,165.9199981689453,162.1999969482422,164.0800018310547,32539000.0
|
|
2024-07-03,172.9219970703125,172.9219970703125,166.4459991455078,167.0,39954000.0
|
|
2024-07-05,170.33099365234375,176.5469970703125,169.60000610351562,175.55599975585938,45240000.0
|
|
2024-07-08,174.58599853515625,175.69000244140625,170.5,170.5,36398000.0
|
|
2024-07-09,173.33099365234375,177.09800720214844,170.55599975585938,175.656005859375,37802000.0
|
|
2024-07-10,174.468994140625,176.6490020751953,172.63600158691406,174.60000610351562,41074000.0
|
|
2024-07-11,170.59500122070312,176.48699951171875,166.85000610351562,176.46600341796875,51026000.0
|
|
2024-07-12,170.06700134277344,172.59100341796875,169.13099670410156,171.10299682617188,30453000.0
|
|
2024-07-15,171.4199981689453,173.50999450683594,169.25999450683594,170.0,22999200.0
|
|
2024-07-16,169.3800048828125,172.80999755859375,166.39999389648438,172.39999389648438,22244900.0
|
|
2024-07-17,155.97999572753906,162.83999633789062,155.61000061035156,162.30999755859375,43343400.0
|
|
2024-07-18,160.52000427246094,161.50999450683594,153.89999389648438,158.88999938964844,37973500.0
|
|
2024-07-19,157.35000610351562,163.9499969482422,157.1199951171875,161.83999633789062,26309500.0
|
|
2024-07-22,161.05999755859375,162.99000549316406,157.89999389648438,160.22999572753906,28813300.0
|
|
2024-07-23,163.77000427246094,165.3300018310547,159.89999389648438,160.39999389648438,21570200.0
|
|
2024-07-24,151.33999633789062,161.41000366210938,151.10000610351562,160.35000610351562,37162600.0
|
|
2024-07-25,149.25999450683594,153.5500030517578,145.52000427246094,151.25999450683594,30872100.0
|
|
2024-07-26,151.6300048828125,153.5800018310547,149.9199981689453,153.5,20839900.0
|
|
2024-07-29,150.22000122070312,155.0,149.14999389648438,152.02000427246094,16625800.0
|
|
2024-07-30,143.52000427246094,153.47000122070312,143.35000610351562,153.27999877929688,31102300.0
|
|
2024-07-31,160.67999267578125,161.3300018310547,151.0,151.47000122070312,45827500.0
|
|
2024-08-01,147.02000427246094,158.91000366210938,146.1699981689453,157.5,40320000.0
|
|
2024-08-02,143.82000732421875,145.35000610351562,139.60000610351562,141.92999267578125,33745800.0
|
|
2024-08-05,142.0800018310547,145.4199981689453,128.5,129.61000061035156,41309300.0
|
|
2024-08-06,143.9199981689453,148.91000366210938,140.25,141.72999572753906,24751300.0
|
|
2024-08-07,136.27000427246094,150.10000610351562,135.8300018310547,148.25,29749800.0
|
|
2024-08-08,145.74000549316406,146.27000427246094,138.39999389648438,141.1999969482422,27583200.0
|
|
2024-08-09,148.25999450683594,149.5500030517578,144.11000061035156,144.1999969482422,18438700.0
|
|
2024-08-12,148.6199951171875,151.1300048828125,146.3699951171875,148.0800018310547,17778500.0
|
|
2024-08-13,156.16000366210938,156.3800048828125,149.80999755859375,151.5500030517578,22053600.0
|
|
2024-08-14,157.69000244140625,160.25,154.72000122070312,158.02000427246094,20184200.0
|
|
2024-08-15,166.1300048828125,166.6699981689453,160.33999633789062,161.1999969482422,27945000.0
|
|
2024-08-16,165.72000122070312,166.08999633789062,162.67999267578125,164.47000122070312,19296900.0
|
|
2024-08-19,167.7100067138672,167.8300018310547,160.4199981689453,164.86000061035156,20441700.0
|
|
2024-08-20,165.9499969482422,168.3699951171875,164.14999389648438,167.0500030517578,19417500.0
|
|
2024-08-21,165.77999877929688,166.47000122070312,162.8800048828125,165.1199951171875,16097700.0
|
|
2024-08-22,162.33999633789062,172.4199981689453,161.49000549316406,170.83999633789062,30044500.0
|
|
2024-08-23,166.36000061035156,168.27999877929688,163.4600067138672,165.02999877929688,18848000.0
|
|
2024-08-26,159.6199951171875,165.6999969482422,158.66000366210938,164.9600067138672,18521200.0
|
|
2024-08-27,161.38999938964844,162.02999877929688,155.8300018310547,157.60000610351562,16683100.0
|
|
2024-08-28,158.17999267578125,162.27999877929688,156.25,160.0800018310547,18063600.0
|
|
2024-08-29,156.92999267578125,163.1999969482422,155.41000366210938,158.49000549316406,23519300.0
|
|
2024-08-30,162.82000732421875,163.24000549316406,158.7100067138672,161.1199951171875,25158500.0
|
|
2024-09-03,152.7899932861328,160.74000549316406,151.3800048828125,160.3800048828125,37179100.0
|
|
2024-09-04,154.1199951171875,157.7899932861328,149.14999389648438,150.3000030517578,20324100.0
|
|
2024-09-05,152.82000732421875,156.36000061035156,150.11000061035156,150.57000732421875,31548500.0
|
|
2024-09-06,137.0,143.5,136.60000610351562,143.25,76634600.0
|
|
2024-09-09,140.82000732421875,141.58999633789062,134.89999389648438,139.11000061035156,39516700.0
|
|
2024-09-10,148.2100067138672,149.86000061035156,141.0399932861328,141.22000122070312,36067500.0
|
|
2024-09-11,158.27000427246094,158.8699951171875,145.0399932861328,148.38999938964844,39700800.0
|
|
2024-09-12,164.55999755859375,166.32000732421875,156.8300018310547,158.10000610351562,43581900.0
|
|
2024-09-13,167.69000244140625,168.0800018310547,164.0399932861328,166.74000549316406,29850000.0
|
|
2024-09-16,164.02000427246094,165.5,160.41000366210938,165.19000244140625,26126900.0
|
|
2024-09-17,162.47000122070312,166.02000427246094,160.6999969482422,165.49000549316406,19844300.0
|
|
2024-09-18,161.6699981689453,167.47000122070312,161.36000061035156,163.77000427246094,26557600.0
|
|
2024-09-19,167.4199981689453,170.0,165.66000366210938,167.67999267578125,32453100.0
|
|
2024-09-20,171.10000610351562,172.02000427246094,166.47000122070312,167.17999267578125,91758500.0
|
|
2024-09-23,172.94000244140625,173.32000732421875,168.35000610351562,172.0,29431100.0
|
|
2024-09-24,174.83999633789062,175.99000549316406,171.67999267578125,172.80999755859375,34223400.0
|
|
2024-09-25,175.52000427246094,177.13999938964844,173.75999450683594,174.64999389648438,16613800.0
|
|
2024-09-26,178.08999633789062,180.25,175.0,178.5,24340000.0
|
|
2024-09-27,172.69000244140625,178.47000122070312,171.75999450683594,178.1699981689453,20580900.0
|
|
2024-09-30,172.5,172.9199981689453,169.6300048828125,171.8699951171875,16902000.0
|
|
2024-10-01,167.47000122070312,172.25,165.8000030517578,172.16000366210938,23770400.0
|
|
2024-10-02,170.66000366210938,172.83999633789062,167.02000427246094,167.5500030517578,14317800.0
|
|
2024-10-03,171.88999938964844,174.94000244140625,169.19000244140625,169.6199951171875,13072300.0
|
|
2024-10-04,176.63999938964844,176.89999389648438,172.60000610351562,176.3000030517578,17921400.0
|
|
2024-10-07,175.0800018310547,178.30999755859375,173.86000061035156,174.82000732421875,15588300.0
|
|
2024-10-08,180.72999572753906,181.60000610351562,174.88999938964844,175.4199981689453,20774200.0
|
|
2024-10-09,185.9499969482422,186.4199981689453,176.4199981689453,179.24000549316406,25504100.0
|
|
2024-10-10,185.69000244140625,186.30999755859375,182.52999877929688,183.55999755859375,16318000.0
|
|
2024-10-11,181.47999572753906,182.58999633789062,177.39999389648438,181.13999938964844,23070000.0
|
|
2024-10-14,182.30999755859375,184.9499969482422,180.1300048828125,183.3000030517578,17195800.0
|
|
2024-10-15,175.97999572753906,181.6999969482422,173.3699951171875,180.7899932861328,27657500.0
|
|
2024-10-16,176.82000732421875,179.25,175.3300018310547,178.50999450683594,15285100.0
|
|
2024-10-17,181.52999877929688,185.50999450683594,180.69000244140625,181.3699951171875,25232400.0
|
|
2024-10-18,179.88999938964844,182.7100067138672,178.67999267578125,182.32000732421875,17835200.0
|
|
2024-10-21,179.99000549316406,181.72000122070312,178.25,179.3800048828125,13695100.0
|
|
2024-10-22,179.3800048828125,180.69000244140625,177.41000366210938,178.66000366210938,12062600.0
|
|
2024-10-23,173.50999450683594,178.97999572753906,172.57000732421875,177.58999633789062,19513700.0
|
|
2024-10-24,171.35000610351562,174.3000030517578,169.5,174.25999450683594,20485200.0
|
|
2024-10-25,173.0,176.8000030517578,172.72000122070312,174.19000244140625,19977700.0
|
|
2024-10-28,172.02000427246094,173.97000122070312,171.35000610351562,173.0,13195800.0
|
|
2024-10-29,179.24000549316406,180.22999572753906,171.2100067138672,172.44000244140625,23702300.0
|
|
2024-10-30,176.63999938964844,179.19000244140625,175.6199951171875,177.47000122070312,17911500.0
|
|
2024-10-31,169.77000427246094,174.4499969482422,167.3800048828125,174.4499969482422,26086600.0
|
|
2024-11-01,168.9199981689453,171.3300018310547,167.5,168.25999450683594,17847000.0
|
|
2024-11-04,168.5500030517578,172.4499969482422,168.4199981689453,169.27999877929688,13621300.0
|
|
2024-11-05,173.89999389648438,174.39999389648438,170.0500030517578,170.0500030517578,13441800.0
|
|
2024-11-06,179.5500030517578,180.2100067138672,175.9600067138672,179.6300048828125,24300800.0
|
|
2024-11-07,183.80999755859375,184.8699951171875,181.7899932861328,181.99000549316406,18970600.0
|
|
2024-11-08,183.63999938964844,185.0500030517578,181.8300018310547,182.99000549316406,13503200.0
|
|
2024-11-11,178.91000366210938,183.6300048828125,176.82000732421875,183.39999389648438,17036700.0
|
|
2024-11-12,176.22000122070312,179.55999755859375,173.1999969482422,178.89999389648438,15862000.0
|
|
2024-11-13,173.5800018310547,175.58999633789062,172.60000610351562,174.7100067138672,17472500.0
|
|
2024-11-14,170.3800048828125,175.57000732421875,169.8699951171875,174.77000427246094,20638900.0
|
|
2024-11-15,164.83999633789062,169.13999938964844,163.42999267578125,168.47000122070312,20836200.0
|
|
2024-11-18,165.6699981689453,166.35000610351562,162.22000122070312,165.66000366210938,17870300.0
|
|
2024-11-19,165.35000610351562,166.8000030517578,164.30999755859375,166.66000366210938,18003400.0
|
|
2024-11-20,163.25,165.5399932861328,160.86000061035156,165.5399932861328,17196700.0
|
|
2024-11-21,163.94000244140625,166.33999633789062,160.60000610351562,166.25,24835300.0
|
|
2024-11-22,164.22999572753906,164.91000366210938,162.39999389648438,164.3000030517578,17332500.0
|
|
2024-11-25,164.82000732421875,167.22999572753906,162.88999938964844,165.39999389648438,26850600.0
|
|
2024-11-26,164.74000549316406,166.3699951171875,162.69000244140625,164.60000610351562,16308800.0
|
|
2024-11-27,159.6699981689453,163.1999969482422,157.5399932861328,163.1999969482422,19722700.0
|