3753 lines
322 KiB
Plaintext
3753 lines
322 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2010-01-05,35.0,35.0,35.0,35.0,10000.0
|
|
2010-01-06,35.0,35.0,35.0,35.0,0.0
|
|
2010-01-07,35.0,35.5,35.0,35.25,9800.0
|
|
2010-01-08,33.5,34.54999923706055,33.5,34.54999923706055,32200.0
|
|
2010-01-11,33.5,33.5,33.5,33.5,3700.0
|
|
2010-01-12,33.5,33.54999923706055,33.5,33.5,5100.0
|
|
2010-01-13,32.75,33.0099983215332,32.5,33.0099983215332,226300.0
|
|
2010-01-14,32.75,32.75,32.75,32.75,150500.0
|
|
2010-01-15,32.25,32.5,32.25,32.5,45500.0
|
|
2010-01-19,32.0,32.25,31.75,32.25,19400.0
|
|
2010-01-20,31.75,31.75,31.5,31.5,600.0
|
|
2010-01-21,31.600000381469727,31.600000381469727,31.5,31.5,600.0
|
|
2010-01-22,31.5,31.5,31.5,31.5,200.0
|
|
2010-01-25,31.25,31.25,31.0,31.100000381469727,1300.0
|
|
2010-01-26,30.75,31.0,30.75,31.0,300.0
|
|
2010-01-27,30.75,31.0,30.549999237060547,30.549999237060547,77000.0
|
|
2010-01-28,30.75,31.0,30.75,31.0,10400.0
|
|
2010-01-29,30.6299991607666,30.850000381469727,30.5,30.850000381469727,30700.0
|
|
2010-02-01,30.5,30.5,30.25,30.25,3500.0
|
|
2010-02-02,30.5,30.5,30.5,30.5,600.0
|
|
2010-02-03,29.75,30.100000381469727,29.75,30.100000381469727,5200.0
|
|
2010-02-04,30.25,30.25,30.0,30.0,29400.0
|
|
2010-02-05,30.5,30.5,30.0,30.479999542236328,1800.0
|
|
2010-02-08,29.850000381469727,30.0,29.75,30.0,47400.0
|
|
2010-02-09,29.799999237060547,29.799999237060547,29.100000381469727,29.100000381469727,29700.0
|
|
2010-02-10,29.75,29.850000381469727,29.399999618530273,29.399999618530273,107600.0
|
|
2010-02-11,29.739999771118164,29.739999771118164,29.5,29.739999771118164,10000.0
|
|
2010-02-12,29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,100.0
|
|
2010-02-16,29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,0.0
|
|
2010-02-17,29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,0.0
|
|
2010-02-18,29.700000762939453,29.700000762939453,29.100000381469727,29.100000381469727,1700.0
|
|
2010-02-19,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
|
|
2010-02-22,29.700000762939453,29.719999313354492,29.100000381469727,29.100000381469727,19700.0
|
|
2010-02-23,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
|
|
2010-02-24,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
|
|
2010-02-25,29.5,29.700000762939453,29.5,29.5,2800.0
|
|
2010-02-26,29.75,29.75,29.25,29.25,2700.0
|
|
2010-03-01,30.100000381469727,30.100000381469727,29.75,29.75,24800.0
|
|
2010-03-02,30.399999618530273,30.399999618530273,30.0,30.100000381469727,29100.0
|
|
2010-03-03,30.75,30.75,30.5,30.5,131800.0
|
|
2010-03-04,31.020000457763672,31.5,30.75,31.0,17000.0
|
|
2010-03-05,31.75,31.75,31.25,31.25,48900.0
|
|
2010-03-08,31.75,31.75,31.5,31.5,49100.0
|
|
2010-03-09,32.75,32.75,31.979999542236328,32.0,134900.0
|
|
2010-03-10,33.0,33.0,32.0,32.95000076293945,111000.0
|
|
2010-03-11,32.5,33.0,32.5,33.0,33100.0
|
|
2010-03-12,32.5,33.0,32.5,33.0,207600.0
|
|
2010-03-15,33.0,33.5,32.5,33.0,247100.0
|
|
2010-03-16,32.75,33.0,32.25,32.25,16500.0
|
|
2010-03-17,34.0,34.0,33.0,33.0,115000.0
|
|
2010-03-18,34.75,34.75,34.0,34.0,15400.0
|
|
2010-03-19,34.75,34.75,34.5,34.75,1300.0
|
|
2010-03-22,34.43000030517578,34.75,34.25,34.75,6000.0
|
|
2010-03-23,35.0,35.25,34.25,34.25,53700.0
|
|
2010-03-24,35.0,35.0,35.0,35.0,1400.0
|
|
2010-03-25,34.5,35.0,34.5,34.75,91000.0
|
|
2010-03-26,34.75,35.0,34.75,35.0,57800.0
|
|
2010-03-29,34.5,35.0,34.400001525878906,34.5,205600.0
|
|
2010-03-30,34.45000076293945,34.52000045776367,34.45000076293945,34.5,44000.0
|
|
2010-03-31,34.5,34.5,34.25,34.5,91700.0
|
|
2010-04-01,35.0,35.0,34.349998474121094,34.5,59600.0
|
|
2010-04-05,35.0,35.0,34.5,34.5,45500.0
|
|
2010-04-06,34.54999923706055,35.0,34.54999923706055,35.0,1300.0
|
|
2010-04-07,34.54999923706055,35.0,34.54999923706055,34.54999923706055,51800.0
|
|
2010-04-08,34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0.0
|
|
2010-04-09,34.70000076293945,34.70000076293945,34.54999923706055,34.54999923706055,50500.0
|
|
2010-04-12,35.0,35.25,34.75,34.75,190400.0
|
|
2010-04-13,35.0,35.0,35.0,35.0,0.0
|
|
2010-04-14,35.25,35.75,35.25,35.25,35000.0
|
|
2010-04-15,36.0,36.0,35.29999923706055,35.45000076293945,11700.0
|
|
2010-04-16,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,900.0
|
|
2010-04-19,36.0099983215332,36.04999923706055,36.0,36.0,36600.0
|
|
2010-04-20,36.0099983215332,36.0099983215332,36.0099983215332,36.0099983215332,0.0
|
|
2010-04-21,35.5099983215332,35.5099983215332,35.5099983215332,35.5099983215332,100.0
|
|
2010-04-22,36.0,36.0,35.95000076293945,36.0,16400.0
|
|
2010-04-23,36.25,36.25,36.25,36.25,2700.0
|
|
2010-04-26,36.5,36.5,36.27000045776367,36.27000045776367,3700.0
|
|
2010-04-27,36.5,36.5,36.5,36.5,1700.0
|
|
2010-04-28,36.5,36.5,36.33000183105469,36.5,16800.0
|
|
2010-04-29,37.25,37.25,36.5,36.5,50400.0
|
|
2010-04-30,37.900001525878906,38.0,37.25,37.5,130400.0
|
|
2010-05-03,39.5,39.5,38.5,38.5,26600.0
|
|
2010-05-04,39.75,39.9900016784668,39.0,39.5,9700.0
|
|
2010-05-05,39.5,39.75,39.0,39.5,83100.0
|
|
2010-05-06,38.349998474121094,39.0,37.0,39.0,43500.0
|
|
2010-05-07,37.849998474121094,38.0,37.5,37.79999923706055,4000.0
|
|
2010-05-10,37.75,38.25,37.5,37.5,41000.0
|
|
2010-05-11,38.0,38.0,37.75,37.75,2200.0
|
|
2010-05-12,38.0,38.0,38.0,38.0,3200.0
|
|
2010-05-13,38.0,38.0,38.0,38.0,0.0
|
|
2010-05-14,37.599998474121094,37.650001525878906,37.5,37.650001525878906,900.0
|
|
2010-05-17,38.0,38.0,37.599998474121094,37.599998474121094,4400.0
|
|
2010-05-18,37.25,37.25,37.0,37.0,6000.0
|
|
2010-05-19,38.20000076293945,38.20000076293945,37.0,37.0,5800.0
|
|
2010-05-20,37.0,38.0,37.0,38.0,126600.0
|
|
2010-05-21,36.75,36.79999923706055,36.5,36.79999923706055,1900.0
|
|
2010-05-24,36.29999923706055,36.5,36.25,36.5,72100.0
|
|
2010-05-25,36.0,36.5,35.25,36.0,5300.0
|
|
2010-05-26,36.0,36.0,36.0,36.0,5000.0
|
|
2010-05-27,36.0,36.150001525878906,36.0,36.130001068115234,145500.0
|
|
2010-05-28,36.0,36.0,36.0,36.0,400.0
|
|
2010-06-01,35.880001068115234,36.0,35.880001068115234,36.0,43800.0
|
|
2010-06-02,35.0,35.29999923706055,35.0,35.25,8300.0
|
|
2010-06-03,35.0,35.0,35.0,35.0,2200.0
|
|
2010-06-04,35.0,35.0,34.75,35.0,2700.0
|
|
2010-06-07,33.75,35.0,33.75,34.75,211300.0
|
|
2010-06-08,34.5,34.5,33.79999923706055,34.0,159700.0
|
|
2010-06-09,34.52000045776367,34.75,34.0,34.0,405800.0
|
|
2010-06-10,34.52000045776367,34.52000045776367,34.52000045776367,34.52000045776367,0.0
|
|
2010-06-11,34.5,34.54999923706055,34.25,34.25,20200.0
|
|
2010-06-14,34.099998474121094,34.75,34.099998474121094,34.75,15200.0
|
|
2010-06-15,34.5,34.54999923706055,34.0,34.099998474121094,23200.0
|
|
2010-06-16,34.70000076293945,34.70000076293945,34.5,34.5,1100.0
|
|
2010-06-17,34.75,34.95000076293945,34.25,34.25,24300.0
|
|
2010-06-18,35.25,35.25,34.75,34.75,128800.0
|
|
2010-06-21,35.25,35.25,35.25,35.25,400.0
|
|
2010-06-22,35.5,35.5,35.29999923706055,35.29999923706055,1900.0
|
|
2010-06-23,35.650001525878906,35.650001525878906,35.650001525878906,35.650001525878906,1300.0
|
|
2010-06-24,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,200.0
|
|
2010-06-25,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
|
|
2010-06-28,35.349998474121094,35.349998474121094,35.0,35.25,12300.0
|
|
2010-06-29,35.5,35.5,35.150001525878906,35.29999923706055,2700.0
|
|
2010-06-30,35.29999923706055,35.349998474121094,35.25,35.349998474121094,1000.0
|
|
2010-07-01,35.5,35.5,35.5,35.5,45200.0
|
|
2010-07-02,35.5,35.5,35.45000076293945,35.45000076293945,10400.0
|
|
2010-07-06,36.5,36.5,35.650001525878906,35.650001525878906,2500.0
|
|
2010-07-07,36.5,37.0,36.0,36.5,117400.0
|
|
2010-07-08,36.0,36.5,36.0,36.5,2300.0
|
|
2010-07-09,36.20000076293945,36.25,36.20000076293945,36.25,10400.0
|
|
2010-07-12,36.25,36.25,36.25,36.25,5000.0
|
|
2010-07-13,36.04999923706055,36.25,35.95000076293945,36.04999923706055,101400.0
|
|
2010-07-14,35.54999923706055,36.5,35.54999923706055,36.25,15500.0
|
|
2010-07-15,35.45000076293945,35.599998474121094,35.29999923706055,35.599998474121094,87100.0
|
|
2010-07-16,35.400001525878906,35.400001525878906,34.5,35.29999923706055,7700.0
|
|
2010-07-19,35.0,35.849998474121094,35.0,35.400001525878906,20200.0
|
|
2010-07-20,35.5,35.75,35.5,35.75,5800.0
|
|
2010-07-21,35.25,35.75,35.25,35.75,8600.0
|
|
2010-07-22,35.04999923706055,35.45000076293945,35.04999923706055,35.25,26000.0
|
|
2010-07-23,35.0,35.70000076293945,35.0,35.70000076293945,16000.0
|
|
2010-07-26,35.0,35.5,35.0,35.29999923706055,16700.0
|
|
2010-07-27,35.5,35.5,35.25,35.25,21100.0
|
|
2010-07-28,35.5,35.75,35.5,35.75,300.0
|
|
2010-07-29,36.25,36.75,35.5,35.5,824200.0
|
|
2010-07-30,36.5,36.5,36.5,36.5,105600.0
|
|
2010-08-02,36.5,36.540000915527344,36.400001525878906,36.400001525878906,380200.0
|
|
2010-08-03,36.25,36.25,36.25,36.25,13200.0
|
|
2010-08-04,36.5,36.5,36.25,36.25,30100.0
|
|
2010-08-05,36.25,36.25,36.25,36.25,35500.0
|
|
2010-08-06,36.25,36.25,36.099998474121094,36.099998474121094,25300.0
|
|
2010-08-09,36.150001525878906,36.18000030517578,36.099998474121094,36.150001525878906,200200.0
|
|
2010-08-10,36.20000076293945,36.25,36.20000076293945,36.25,138300.0
|
|
2010-08-11,36.20000076293945,36.2599983215332,36.099998474121094,36.150001525878906,50200.0
|
|
2010-08-12,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
|
|
2010-08-13,36.150001525878906,36.20000076293945,36.0,36.20000076293945,1700.0
|
|
2010-08-16,35.54999923706055,35.75,35.54999923706055,35.75,5400.0
|
|
2010-08-17,35.04999923706055,35.54999923706055,35.0,35.0,166600.0
|
|
2010-08-18,35.04999923706055,35.04999923706055,35.04999923706055,35.04999923706055,0.0
|
|
2010-08-19,35.099998474121094,35.5,35.099998474121094,35.5,4500.0
|
|
2010-08-20,35.0,35.5,35.0,35.5,50300.0
|
|
2010-08-23,35.0,35.04999923706055,35.0,35.04999923706055,1200.0
|
|
2010-08-24,34.75,34.75,34.75,34.75,200.0
|
|
2010-08-25,34.5,34.5,34.5,34.5,300.0
|
|
2010-08-26,34.25,34.5,34.25,34.5,50400.0
|
|
2010-08-27,33.75,34.0,33.75,34.0,2300.0
|
|
2010-08-30,33.75,33.75,33.75,33.75,0.0
|
|
2010-08-31,33.75,33.75,33.75,33.75,0.0
|
|
2010-09-01,34.0,34.5,34.0,34.0,78100.0
|
|
2010-09-02,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,200.0
|
|
2010-09-03,34.0,34.0,34.0,34.0,200.0
|
|
2010-09-07,34.0,34.0,34.0,34.0,0.0
|
|
2010-09-08,34.0,34.0,34.0,34.0,0.0
|
|
2010-09-09,34.20000076293945,34.20000076293945,34.0,34.0,13200.0
|
|
2010-09-10,34.0,34.20000076293945,34.0,34.20000076293945,15400.0
|
|
2010-09-13,35.0,35.099998474121094,34.25,34.25,153700.0
|
|
2010-09-14,35.5,38.0,34.5,38.0,94400.0
|
|
2010-09-15,34.75,34.75,34.060001373291016,34.060001373291016,73000.0
|
|
2010-09-16,34.11000061035156,34.599998474121094,33.459999084472656,34.099998474121094,35300.0
|
|
2010-09-17,34.5,34.75,34.29999923706055,34.75,9400.0
|
|
2010-09-20,34.5,34.5,34.150001525878906,34.5,80200.0
|
|
2010-09-21,33.84000015258789,34.5,33.0,33.63999938964844,20500.0
|
|
2010-09-22,33.5,34.0,33.0,34.0,5800.0
|
|
2010-09-23,33.29999923706055,33.5,33.029998779296875,33.029998779296875,7100.0
|
|
2010-09-24,33.79999923706055,34.0,33.0,33.56999969482422,6900.0
|
|
2010-09-27,33.04999923706055,33.5,33.04999923706055,33.4900016784668,20100.0
|
|
2010-09-28,33.4900016784668,33.4900016784668,33.439998626708984,33.439998626708984,200.0
|
|
2010-09-29,33.34000015258789,33.5,33.0,33.4900016784668,182900.0
|
|
2010-09-30,32.5,33.029998779296875,32.0099983215332,33.0099983215332,83300.0
|
|
2010-10-01,33.099998474121094,33.5,32.400001525878906,33.5,47200.0
|
|
2010-10-04,32.97999954223633,33.75,32.0,33.75,28200.0
|
|
2010-10-05,32.900001525878906,33.0,32.209999084472656,32.970001220703125,22500.0
|
|
2010-10-06,32.41999816894531,32.900001525878906,32.40999984741211,32.40999984741211,13900.0
|
|
2010-10-07,32.16999816894531,32.5,32.099998474121094,32.5,37300.0
|
|
2010-10-08,32.0,32.5,32.0,32.5,16200.0
|
|
2010-10-11,32.849998474121094,33.0,32.5,32.5,63600.0
|
|
2010-10-12,32.900001525878906,33.2400016784668,32.81999969482422,32.81999969482422,143700.0
|
|
2010-10-13,32.5,33.02000045776367,32.0099983215332,33.0,113000.0
|
|
2010-10-14,33.0,33.20000076293945,32.380001068115234,32.5,438700.0
|
|
2010-10-15,33.290000915527344,33.4900016784668,32.709999084472656,33.29999923706055,1233000.0
|
|
2010-10-18,32.900001525878906,33.16999816894531,32.310001373291016,33.16999816894531,172500.0
|
|
2010-10-19,33.09000015258789,33.38999938964844,32.599998474121094,32.75,51200.0
|
|
2010-10-20,32.97999954223633,33.25,32.869998931884766,33.18000030517578,156800.0
|
|
2010-10-21,32.93000030517578,33.09000015258789,32.349998474121094,33.0,262000.0
|
|
2010-10-22,33.119998931884766,33.119998931884766,32.93000030517578,33.0,271100.0
|
|
2010-10-25,32.5,33.209999084472656,32.310001373291016,33.02000045776367,28200.0
|
|
2010-10-26,32.65999984741211,33.29999923706055,32.61000061035156,32.91999816894531,7700.0
|
|
2010-10-27,32.459999084472656,32.95000076293945,32.25,32.5099983215332,12200.0
|
|
2010-10-28,32.470001220703125,32.880001068115234,32.15999984741211,32.470001220703125,4100.0
|
|
2010-10-29,32.47999954223633,32.61000061035156,31.360000610351562,32.61000061035156,22900.0
|
|
2010-11-01,32.54999923706055,33.369998931884766,32.029998779296875,33.349998474121094,53000.0
|
|
2010-11-02,32.5099983215332,32.7400016784668,32.20000076293945,32.61000061035156,57400.0
|
|
2010-11-03,33.349998474121094,33.9900016784668,31.75,31.760000228881836,190500.0
|
|
2010-11-04,35.75,36.25,33.619998931884766,34.0,496100.0
|
|
2010-11-05,35.720001220703125,36.349998474121094,34.59000015258789,35.900001525878906,63800.0
|
|
2010-11-08,35.790000915527344,36.0,35.40999984741211,35.7599983215332,48500.0
|
|
2010-11-09,35.79999923706055,36.27000045776367,35.75,35.880001068115234,112000.0
|
|
2010-11-10,35.900001525878906,36.09000015258789,35.400001525878906,35.95000076293945,232100.0
|
|
2010-11-11,36.0,37.16999816894531,35.900001525878906,36.349998474121094,123900.0
|
|
2010-11-12,35.83000183105469,35.9900016784668,35.08000183105469,35.95000076293945,38800.0
|
|
2010-11-15,35.869998931884766,36.0,35.779998779296875,35.959999084472656,22600.0
|
|
2010-11-16,35.869998931884766,36.0,34.7400016784668,35.869998931884766,17500.0
|
|
2010-11-17,35.790000915527344,36.560001373291016,35.40999984741211,36.0,161300.0
|
|
2010-11-18,35.810001373291016,36.09000015258789,35.65999984741211,36.09000015258789,48500.0
|
|
2010-11-19,35.689998626708984,36.0,34.95000076293945,36.0,54200.0
|
|
2010-11-22,35.310001373291016,35.5099983215332,35.0,35.41999816894531,25000.0
|
|
2010-11-23,35.04999923706055,35.130001068115234,34.68000030517578,35.06999969482422,93300.0
|
|
2010-11-24,34.9900016784668,35.2400016784668,34.529998779296875,34.529998779296875,14100.0
|
|
2010-11-26,34.900001525878906,35.06999969482422,34.540000915527344,34.810001373291016,11500.0
|
|
2010-11-29,34.09000015258789,34.84000015258789,34.09000015258789,34.529998779296875,81800.0
|
|
2010-11-30,33.52000045776367,34.2599983215332,33.099998474121094,34.0,82300.0
|
|
2010-12-01,34.380001068115234,34.84000015258789,33.7400016784668,33.959999084472656,121700.0
|
|
2010-12-02,34.5,34.599998474121094,32.83000183105469,32.91999816894531,290000.0
|
|
2010-12-03,35.06999969482422,35.13999938964844,33.91999816894531,33.91999816894531,46800.0
|
|
2010-12-06,35.439998626708984,35.5099983215332,34.79999923706055,34.79999923706055,182900.0
|
|
2010-12-07,35.7400016784668,36.47999954223633,35.380001068115234,35.43000030517578,848100.0
|
|
2010-12-08,35.91999816894531,36.0,35.349998474121094,35.70000076293945,56500.0
|
|
2010-12-09,35.70000076293945,36.0,35.41999816894531,35.959999084472656,75800.0
|
|
2010-12-10,36.0,36.380001068115234,35.61000061035156,36.310001373291016,619100.0
|
|
2010-12-13,36.810001373291016,37.400001525878906,36.16999816894531,36.560001373291016,418800.0
|
|
2010-12-14,37.0099983215332,37.150001525878906,36.599998474121094,36.779998779296875,307000.0
|
|
2010-12-15,38.0,38.939998626708984,36.81999969482422,36.81999969482422,268900.0
|
|
2010-12-16,37.72999954223633,37.939998626708984,37.400001525878906,37.939998626708984,144100.0
|
|
2010-12-17,38.66999816894531,38.7400016784668,37.41999816894531,37.72999954223633,357400.0
|
|
2010-12-20,38.040000915527344,39.0,38.0099983215332,38.83000183105469,40000.0
|
|
2010-12-21,38.220001220703125,38.47999954223633,38.0,38.040000915527344,139300.0
|
|
2010-12-22,38.5,38.52000045776367,38.0,38.22999954223633,1046700.0
|
|
2010-12-23,38.11000061035156,38.5,38.08000183105469,38.5,4000.0
|
|
2010-12-27,38.16999816894531,38.20000076293945,37.86000061035156,37.86000061035156,5700.0
|
|
2010-12-28,38.310001373291016,38.5,38.130001068115234,38.40999984741211,11600.0
|
|
2010-12-29,38.5,38.7599983215332,37.970001220703125,38.22999954223633,8900.0
|
|
2010-12-30,38.5099983215332,38.599998474121094,38.0,38.209999084472656,10100.0
|
|
2010-12-31,38.939998626708984,39.0,38.11000061035156,38.119998931884766,9800.0
|
|
2011-01-03,38.459999084472656,39.20000076293945,38.20000076293945,39.08000183105469,57100.0
|
|
2011-01-04,39.599998474121094,39.83000183105469,38.349998474121094,38.4900016784668,336100.0
|
|
2011-01-05,39.56999969482422,39.70000076293945,38.540000915527344,38.540000915527344,403000.0
|
|
2011-01-06,39.220001220703125,39.810001373291016,39.099998474121094,39.59000015258789,53400.0
|
|
2011-01-07,39.18000030517578,39.2599983215332,38.38999938964844,39.2599983215332,101300.0
|
|
2011-01-10,39.150001525878906,39.27000045776367,38.84000015258789,38.91999816894531,134900.0
|
|
2011-01-11,39.040000915527344,39.29999923706055,38.88999938964844,39.29999923706055,86800.0
|
|
2011-01-12,39.869998931884766,40.86000061035156,38.7599983215332,39.099998474121094,472100.0
|
|
2011-01-13,40.02000045776367,40.2400016784668,39.7400016784668,40.0,122800.0
|
|
2011-01-14,40.93000030517578,41.2599983215332,40.04999923706055,40.04999923706055,243900.0
|
|
2011-01-18,40.9900016784668,41.040000915527344,40.59000015258789,40.90999984741211,36100.0
|
|
2011-01-19,41.5,41.86000061035156,41.0,41.119998931884766,345100.0
|
|
2011-01-20,41.099998474121094,41.68000030517578,41.06999969482422,41.5,217200.0
|
|
2011-01-21,41.130001068115234,41.400001525878906,41.08000183105469,41.209999084472656,154300.0
|
|
2011-01-24,41.290000915527344,41.540000915527344,41.04999923706055,41.20000076293945,92600.0
|
|
2011-01-25,41.65999984741211,42.02000045776367,41.08000183105469,41.2400016784668,100900.0
|
|
2011-01-26,42.2599983215332,42.58000183105469,40.7599983215332,41.27000045776367,1024600.0
|
|
2011-01-27,42.119998931884766,42.5,42.119998931884766,42.310001373291016,19700.0
|
|
2011-01-28,42.040000915527344,42.22999954223633,41.220001220703125,42.22999954223633,38100.0
|
|
2011-01-31,42.0,42.529998779296875,40.5,42.2400016784668,81400.0
|
|
2011-02-01,41.63999938964844,42.0,41.619998931884766,41.93000030517578,101100.0
|
|
2011-02-02,41.619998931884766,42.0,41.59000015258789,41.83000183105469,52900.0
|
|
2011-02-03,42.0,42.09000015258789,41.59000015258789,41.59000015258789,665000.0
|
|
2011-02-04,41.9900016784668,42.11000061035156,41.86000061035156,42.11000061035156,151500.0
|
|
2011-02-07,41.9900016784668,42.02000045776367,41.880001068115234,42.0,99800.0
|
|
2011-02-08,43.880001068115234,44.20000076293945,41.95000076293945,42.2400016784668,744300.0
|
|
2011-02-09,45.310001373291016,45.5,43.70000076293945,43.959999084472656,687900.0
|
|
2011-02-10,46.099998474121094,46.2599983215332,45.15999984741211,45.40999984741211,284200.0
|
|
2011-02-11,47.0,47.459999084472656,46.060001373291016,46.060001373291016,837900.0
|
|
2011-02-14,47.349998474121094,47.4900016784668,46.779998779296875,46.91999816894531,638200.0
|
|
2011-02-15,47.099998474121094,47.369998931884766,46.97999954223633,47.04999923706055,160700.0
|
|
2011-02-16,46.31999969482422,47.20000076293945,45.95000076293945,47.029998779296875,266200.0
|
|
2011-02-17,46.56999969482422,46.810001373291016,46.04999923706055,46.060001373291016,62800.0
|
|
2011-02-18,46.439998626708984,46.75,46.099998474121094,46.630001068115234,40700.0
|
|
2011-02-22,45.689998626708984,46.720001220703125,45.630001068115234,46.2599983215332,61100.0
|
|
2011-02-23,44.970001220703125,46.84000015258789,44.77000045776367,45.939998626708984,86200.0
|
|
2011-02-24,45.0,45.2400016784668,44.7599983215332,45.13999938964844,30800.0
|
|
2011-02-25,45.5,45.599998474121094,44.65999984741211,45.11000061035156,597600.0
|
|
2011-02-28,45.77000045776367,46.59000015258789,45.75,45.970001220703125,185400.0
|
|
2011-03-01,46.93000030517578,48.349998474121094,45.54999923706055,45.54999923706055,249600.0
|
|
2011-03-02,48.81999969482422,49.689998626708984,46.459999084472656,47.61000061035156,333300.0
|
|
2011-03-03,47.849998474121094,49.209999084472656,47.56999969482422,48.40999984741211,203800.0
|
|
2011-03-04,47.9900016784668,48.20000076293945,47.33000183105469,47.34000015258789,134900.0
|
|
2011-03-07,48.220001220703125,48.75,47.22999954223633,47.5099983215332,170600.0
|
|
2011-03-08,48.150001525878906,48.66999816894531,47.97999954223633,48.5,68700.0
|
|
2011-03-09,48.0,48.45000076293945,47.869998931884766,48.150001525878906,145200.0
|
|
2011-03-10,47.47999954223633,47.83000183105469,47.13999938964844,47.58000183105469,207500.0
|
|
2011-03-11,47.810001373291016,48.0,46.2400016784668,46.25,58000.0
|
|
2011-03-14,46.52000045776367,47.709999084472656,46.47999954223633,47.709999084472656,95500.0
|
|
2011-03-15,45.54999923706055,46.13999938964844,45.22999954223633,45.779998779296875,76900.0
|
|
2011-03-16,45.97999954223633,46.65999984741211,45.31999969482422,45.31999969482422,285400.0
|
|
2011-03-17,47.04999923706055,47.150001525878906,46.029998779296875,46.029998779296875,64300.0
|
|
2011-03-18,48.369998931884766,48.59000015258789,47.060001373291016,47.060001373291016,414900.0
|
|
2011-03-21,48.880001068115234,49.130001068115234,48.119998931884766,48.40999984741211,81000.0
|
|
2011-03-22,48.66999816894531,49.91999816894531,48.560001373291016,49.61000061035156,158300.0
|
|
2011-03-23,48.83000183105469,49.34000015258789,48.459999084472656,48.91999816894531,68100.0
|
|
2011-03-24,49.880001068115234,50.310001373291016,48.720001220703125,49.9900016784668,411600.0
|
|
2011-03-25,49.810001373291016,50.400001525878906,49.439998626708984,49.7400016784668,572500.0
|
|
2011-03-28,49.209999084472656,50.02000045776367,49.0099983215332,49.0099983215332,247700.0
|
|
2011-03-29,49.16999816894531,49.4900016784668,48.88999938964844,49.4900016784668,241200.0
|
|
2011-03-30,49.4900016784668,49.810001373291016,49.189998626708984,49.470001220703125,237000.0
|
|
2011-03-31,50.630001068115234,50.689998626708984,49.650001525878906,49.7599983215332,345800.0
|
|
2011-04-01,51.65999984741211,51.88999938964844,50.95000076293945,51.0099983215332,276700.0
|
|
2011-04-04,51.9900016784668,52.060001373291016,51.56999969482422,51.84000015258789,125800.0
|
|
2011-04-05,52.880001068115234,53.02000045776367,51.95000076293945,52.150001525878906,178900.0
|
|
2011-04-06,55.4900016784668,55.560001373291016,53.97999954223633,54.040000915527344,954700.0
|
|
2011-04-07,55.40999984741211,55.540000915527344,54.5,55.41999816894531,409800.0
|
|
2011-04-08,54.810001373291016,55.470001220703125,54.2400016784668,55.41999816894531,135700.0
|
|
2011-04-11,54.25,54.61000061035156,52.470001220703125,53.7599983215332,233400.0
|
|
2011-04-12,54.75,54.79999923706055,53.2599983215332,53.83000183105469,228100.0
|
|
2011-04-13,54.869998931884766,55.369998931884766,54.650001525878906,54.959999084472656,72000.0
|
|
2011-04-14,55.279998779296875,55.349998474121094,54.20000076293945,54.20000076293945,251700.0
|
|
2011-04-15,55.29999923706055,55.58000183105469,55.08000183105469,55.16999816894531,206200.0
|
|
2011-04-18,54.7400016784668,55.79999923706055,54.4900016784668,54.97999954223633,133000.0
|
|
2011-04-19,54.7599983215332,55.2400016784668,54.279998779296875,55.040000915527344,198100.0
|
|
2011-04-20,54.79999923706055,55.439998626708984,54.65999984741211,55.119998931884766,164100.0
|
|
2011-04-21,54.880001068115234,55.25,54.47999954223633,55.130001068115234,127100.0
|
|
2011-04-25,54.86000061035156,55.0099983215332,54.56999969482422,54.83000183105469,165800.0
|
|
2011-04-26,55.279998779296875,55.439998626708984,54.79999923706055,55.0,173400.0
|
|
2011-04-27,56.119998931884766,56.41999816894531,54.79999923706055,55.29999923706055,379000.0
|
|
2011-04-28,58.63999938964844,58.689998626708984,56.04999923706055,56.06999969482422,345500.0
|
|
2011-04-29,58.939998626708984,61.150001525878906,58.02000045776367,58.470001220703125,556000.0
|
|
2011-05-02,59.29999923706055,60.56999969482422,58.9900016784668,59.0099983215332,433300.0
|
|
2011-05-03,58.709999084472656,59.9900016784668,57.36000061035156,57.959999084472656,173300.0
|
|
2011-05-04,58.2599983215332,58.91999816894531,58.099998474121094,58.630001068115234,140000.0
|
|
2011-05-05,57.529998779296875,58.5099983215332,57.279998779296875,58.040000915527344,217800.0
|
|
2011-05-06,58.0,58.47999954223633,57.459999084472656,57.959999084472656,208000.0
|
|
2011-05-09,57.849998474121094,58.5,57.4900016784668,58.099998474121094,238600.0
|
|
2011-05-10,58.33000183105469,58.439998626708984,56.869998931884766,57.13999938964844,151300.0
|
|
2011-05-11,58.66999816894531,59.22999954223633,57.97999954223633,57.97999954223633,232100.0
|
|
2011-05-12,59.0,59.09000015258789,58.290000915527344,58.36000061035156,204400.0
|
|
2011-05-13,57.86000061035156,59.060001373291016,57.61000061035156,58.65999984741211,174600.0
|
|
2011-05-16,57.77000045776367,58.91999816894531,57.43000030517578,57.689998626708984,281000.0
|
|
2011-05-17,56.18000030517578,57.7400016784668,55.900001525878906,57.52000045776367,246900.0
|
|
2011-05-18,57.36000061035156,57.689998626708984,56.25,56.369998931884766,288900.0
|
|
2011-05-19,57.619998931884766,57.65999984741211,57.189998626708984,57.5,219500.0
|
|
2011-05-20,57.0,57.63999938964844,56.619998931884766,57.63999938964844,77100.0
|
|
2011-05-23,55.790000915527344,56.72999954223633,55.27000045776367,56.599998474121094,121700.0
|
|
2011-05-24,55.9900016784668,56.59000015258789,55.7599983215332,55.970001220703125,133000.0
|
|
2011-05-25,55.75,56.08000183105469,55.33000183105469,55.959999084472656,60800.0
|
|
2011-05-26,55.68000030517578,56.54999923706055,55.34000015258789,55.58000183105469,136100.0
|
|
2011-05-27,56.22999954223633,56.31999969482422,55.79999923706055,55.79999923706055,195800.0
|
|
2011-05-31,56.4900016784668,58.22999954223633,56.45000076293945,56.599998474121094,213100.0
|
|
2011-06-01,56.70000076293945,57.290000915527344,56.119998931884766,56.47999954223633,216700.0
|
|
2011-06-02,57.38999938964844,57.75,56.72999954223633,56.72999954223633,189200.0
|
|
2011-06-03,57.779998779296875,58.130001068115234,56.849998474121094,56.970001220703125,311800.0
|
|
2011-06-06,57.380001068115234,57.63999938964844,57.04999923706055,57.04999923706055,209500.0
|
|
2011-06-07,57.869998931884766,58.400001525878906,57.189998626708984,57.63999938964844,404800.0
|
|
2011-06-08,57.939998626708984,58.29999923706055,57.5,57.88999938964844,349600.0
|
|
2011-06-09,57.77000045776367,58.060001373291016,57.599998474121094,57.88999938964844,255500.0
|
|
2011-06-10,57.5,57.939998626708984,56.63999938964844,57.75,395400.0
|
|
2011-06-13,55.459999084472656,57.869998931884766,51.900001525878906,57.81999969482422,985400.0
|
|
2011-06-14,55.959999084472656,56.650001525878906,55.470001220703125,55.619998931884766,437300.0
|
|
2011-06-15,55.70000076293945,56.400001525878906,55.349998474121094,55.5,477000.0
|
|
2011-06-16,56.0099983215332,56.36000061035156,55.04999923706055,55.650001525878906,303800.0
|
|
2011-06-17,56.810001373291016,56.9900016784668,55.77000045776367,56.150001525878906,1265600.0
|
|
2011-06-20,56.029998779296875,56.65999984741211,55.47999954223633,56.560001373291016,486900.0
|
|
2011-06-21,56.20000076293945,56.81999969482422,55.93000030517578,56.15999984741211,431300.0
|
|
2011-06-22,57.13999938964844,58.150001525878906,56.08000183105469,56.08000183105469,658700.0
|
|
2011-06-23,55.52000045776367,57.04999923706055,54.97999954223633,56.97999954223633,573900.0
|
|
2011-06-24,54.40999984741211,55.93000030517578,53.02000045776367,55.86000061035156,6393700.0
|
|
2011-06-27,54.09000015258789,54.7599983215332,53.61000061035156,54.36000061035156,629600.0
|
|
2011-06-28,54.56999969482422,54.88999938964844,53.959999084472656,54.5099983215332,362500.0
|
|
2011-06-29,54.36000061035156,54.720001220703125,53.970001220703125,54.630001068115234,383000.0
|
|
2011-06-30,54.2599983215332,54.849998474121094,54.04999923706055,54.52000045776367,556600.0
|
|
2011-07-01,55.150001525878906,55.43000030517578,54.25,54.5,495500.0
|
|
2011-07-05,57.970001220703125,58.7599983215332,56.5,56.66999816894531,930300.0
|
|
2011-07-06,58.97999954223633,59.13999938964844,57.91999816894531,58.290000915527344,740200.0
|
|
2011-07-07,58.540000915527344,59.22999954223633,58.529998779296875,59.0,360700.0
|
|
2011-07-08,57.79999923706055,58.88999938964844,57.52000045776367,58.20000076293945,477800.0
|
|
2011-07-11,56.5099983215332,58.470001220703125,56.130001068115234,57.47999954223633,286800.0
|
|
2011-07-12,56.720001220703125,57.15999984741211,56.31999969482422,56.31999969482422,265300.0
|
|
2011-07-13,56.7599983215332,57.349998474121094,56.2400016784668,56.7599983215332,244200.0
|
|
2011-07-14,56.86000061035156,57.290000915527344,56.5099983215332,56.83000183105469,327500.0
|
|
2011-07-15,57.34000015258789,57.619998931884766,56.959999084472656,56.959999084472656,191500.0
|
|
2011-07-18,56.279998779296875,57.279998779296875,55.959999084472656,57.150001525878906,207700.0
|
|
2011-07-19,57.40999984741211,58.11000061035156,56.84000015258789,56.84000015258789,412100.0
|
|
2011-07-20,58.779998779296875,59.04999923706055,57.7599983215332,57.7599983215332,421800.0
|
|
2011-07-21,59.5099983215332,60.0,58.220001220703125,58.72999954223633,606500.0
|
|
2011-07-22,59.75,59.959999084472656,59.18000030517578,59.56999969482422,242800.0
|
|
2011-07-25,59.119998931884766,59.689998626708984,58.86000061035156,59.54999923706055,290000.0
|
|
2011-07-26,58.9900016784668,59.369998931884766,58.61000061035156,59.06999969482422,106500.0
|
|
2011-07-27,57.349998474121094,59.02000045776367,57.15999984741211,58.720001220703125,375300.0
|
|
2011-07-28,54.7400016784668,58.060001373291016,54.52000045776367,57.349998474121094,638200.0
|
|
2011-07-29,54.0,54.459999084472656,53.83000183105469,54.459999084472656,460800.0
|
|
2011-08-01,53.279998779296875,56.16999816894531,52.88999938964844,54.0099983215332,535500.0
|
|
2011-08-02,50.9900016784668,54.400001525878906,50.91999816894531,53.439998626708984,849300.0
|
|
2011-08-03,51.36000061035156,51.9900016784668,49.709999084472656,51.0099983215332,585600.0
|
|
2011-08-04,47.08000183105469,50.68000030517578,47.08000183105469,50.68000030517578,1069300.0
|
|
2011-08-05,46.060001373291016,48.54999923706055,43.029998779296875,48.400001525878906,1453800.0
|
|
2011-08-08,42.060001373291016,45.15999984741211,41.33000183105469,45.0,1830200.0
|
|
2011-08-09,45.189998626708984,45.72999954223633,42.459999084472656,42.68000030517578,1320900.0
|
|
2011-08-10,44.349998474121094,45.68000030517578,43.56999969482422,44.400001525878906,583200.0
|
|
2011-08-11,46.959999084472656,47.790000915527344,43.66999816894531,44.33000183105469,838300.0
|
|
2011-08-12,47.22999954223633,48.209999084472656,46.560001373291016,47.290000915527344,545100.0
|
|
2011-08-15,49.2599983215332,49.56999969482422,47.59000015258789,47.59000015258789,766500.0
|
|
2011-08-16,48.529998779296875,49.810001373291016,48.439998626708984,48.81999969482422,552500.0
|
|
2011-08-17,48.45000076293945,49.66999816894531,47.630001068115234,48.72999954223633,588400.0
|
|
2011-08-18,45.97999954223633,47.93000030517578,45.41999816894531,47.47999954223633,510400.0
|
|
2011-08-19,46.59000015258789,47.650001525878906,45.459999084472656,45.459999084472656,624600.0
|
|
2011-08-22,45.290000915527344,47.93000030517578,45.150001525878906,47.54999923706055,342500.0
|
|
2011-08-23,47.43000030517578,47.59000015258789,44.79999923706055,45.33000183105469,984500.0
|
|
2011-08-24,47.599998474121094,49.540000915527344,46.66999816894531,47.209999084472656,611200.0
|
|
2011-08-25,46.4900016784668,48.13999938964844,46.310001373291016,47.9900016784668,291300.0
|
|
2011-08-26,47.63999938964844,48.06999969482422,44.849998474121094,46.16999816894531,357000.0
|
|
2011-08-29,49.709999084472656,50.0,47.9900016784668,48.09000015258789,607700.0
|
|
2011-08-30,49.9900016784668,50.65999984741211,49.0,49.5099983215332,350400.0
|
|
2011-08-31,49.880001068115234,51.68000030517578,49.599998474121094,50.25,395700.0
|
|
2011-09-01,49.630001068115234,50.849998474121094,49.540000915527344,49.9900016784668,396000.0
|
|
2011-09-02,48.880001068115234,49.599998474121094,48.47999954223633,49.130001068115234,234000.0
|
|
2011-09-06,47.90999984741211,48.439998626708984,46.93000030517578,48.0,368400.0
|
|
2011-09-07,49.619998931884766,50.27000045776367,48.689998626708984,48.70000076293945,225800.0
|
|
2011-09-08,48.88999938964844,49.88999938964844,48.650001525878906,49.349998474121094,433900.0
|
|
2011-09-09,46.709999084472656,48.900001525878906,46.40999984741211,48.459999084472656,321400.0
|
|
2011-09-12,46.86000061035156,47.130001068115234,45.83000183105469,46.099998474121094,339200.0
|
|
2011-09-13,47.63999938964844,48.18000030517578,46.63999938964844,47.040000915527344,224400.0
|
|
2011-09-14,49.22999954223633,49.58000183105469,47.7599983215332,48.040000915527344,212800.0
|
|
2011-09-15,49.43000030517578,50.0,49.06999969482422,49.650001525878906,261600.0
|
|
2011-09-16,49.34000015258789,49.95000076293945,49.099998474121094,49.5,249300.0
|
|
2011-09-19,49.11000061035156,49.349998474121094,47.619998931884766,48.619998931884766,184300.0
|
|
2011-09-20,49.45000076293945,50.18000030517578,49.31999969482422,49.31999969482422,222700.0
|
|
2011-09-21,48.15999984741211,50.11000061035156,48.15999984741211,49.380001068115234,160600.0
|
|
2011-09-22,46.27000045776367,47.709999084472656,45.689998626708984,46.95000076293945,187600.0
|
|
2011-09-23,47.58000183105469,47.68000030517578,46.099998474121094,46.099998474121094,218700.0
|
|
2011-09-26,49.209999084472656,49.349998474121094,46.540000915527344,47.880001068115234,253300.0
|
|
2011-09-27,50.04999923706055,51.22999954223633,49.560001373291016,50.119998931884766,252300.0
|
|
2011-09-28,49.20000076293945,51.27000045776367,48.9900016784668,50.66999816894531,376200.0
|
|
2011-09-29,48.119998931884766,50.79999923706055,47.15999984741211,49.93000030517578,331500.0
|
|
2011-09-30,46.84000015258789,47.849998474121094,46.70000076293945,47.27000045776367,241600.0
|
|
2011-10-03,43.66999816894531,47.34000015258789,43.65999984741211,46.58000183105469,519700.0
|
|
2011-10-04,45.099998474121094,45.119998931884766,41.84000015258789,43.09000015258789,562700.0
|
|
2011-10-05,46.59000015258789,46.779998779296875,44.81999969482422,45.279998779296875,389000.0
|
|
2011-10-06,47.18000030517578,47.630001068115234,46.040000915527344,46.459999084472656,190600.0
|
|
2011-10-07,46.630001068115234,47.93000030517578,46.52000045776367,47.470001220703125,110900.0
|
|
2011-10-10,48.650001525878906,49.0,47.5099983215332,47.52000045776367,134200.0
|
|
2011-10-11,48.439998626708984,48.93000030517578,48.060001373291016,48.16999816894531,187200.0
|
|
2011-10-12,49.08000183105469,49.47999954223633,48.63999938964844,48.63999938964844,144400.0
|
|
2011-10-13,48.56999969482422,49.0099983215332,48.119998931884766,48.61000061035156,134600.0
|
|
2011-10-14,49.040000915527344,49.439998626708984,48.77000045776367,49.189998626708984,69800.0
|
|
2011-10-17,49.0,49.290000915527344,48.540000915527344,48.599998474121094,112900.0
|
|
2011-10-18,50.2599983215332,50.59000015258789,48.91999816894531,49.33000183105469,205600.0
|
|
2011-10-19,48.779998779296875,50.47999954223633,48.65999984741211,50.150001525878906,281100.0
|
|
2011-10-20,49.0,49.38999938964844,47.79999923706055,48.79999923706055,196900.0
|
|
2011-10-21,49.75,50.099998474121094,48.90999984741211,49.63999938964844,172900.0
|
|
2011-10-24,50.41999816894531,50.599998474121094,49.54999923706055,49.97999954223633,263900.0
|
|
2011-10-25,49.63999938964844,50.689998626708984,49.130001068115234,50.459999084472656,283900.0
|
|
2011-10-26,50.220001220703125,50.5099983215332,49.56999969482422,50.18000030517578,347300.0
|
|
2011-10-27,49.58000183105469,51.97999954223633,49.27000045776367,50.95000076293945,505500.0
|
|
2011-10-28,45.58000183105469,49.439998626708984,45.150001525878906,49.439998626708984,1241400.0
|
|
2011-10-31,45.939998626708984,47.209999084472656,45.290000915527344,45.290000915527344,790700.0
|
|
2011-11-01,46.849998474121094,47.79999923706055,43.97999954223633,45.2400016784668,865700.0
|
|
2011-11-02,48.189998626708984,48.27000045776367,46.97999954223633,47.0,720700.0
|
|
2011-11-03,50.65999984741211,50.79999923706055,48.34000015258789,48.70000076293945,672900.0
|
|
2011-11-04,52.709999084472656,53.15999984741211,50.65999984741211,50.65999984741211,673300.0
|
|
2011-11-07,52.849998474121094,52.91999816894531,51.470001220703125,52.36000061035156,422700.0
|
|
2011-11-08,53.45000076293945,53.849998474121094,52.72999954223633,52.939998626708984,225600.0
|
|
2011-11-09,51.22999954223633,53.369998931884766,51.0,52.27000045776367,217900.0
|
|
2011-11-10,52.689998626708984,52.7599983215332,51.11000061035156,51.86000061035156,231600.0
|
|
2011-11-11,53.61000061035156,54.06999969482422,52.970001220703125,53.349998474121094,302400.0
|
|
2011-11-14,52.45000076293945,53.45000076293945,52.18000030517578,53.45000076293945,354100.0
|
|
2011-11-15,53.18000030517578,53.380001068115234,52.310001373291016,52.310001373291016,442500.0
|
|
2011-11-16,51.5,53.61000061035156,51.459999084472656,52.25,461300.0
|
|
2011-11-17,52.20000076293945,52.650001525878906,51.4900016784668,51.4900016784668,380900.0
|
|
2011-11-18,52.90999984741211,53.150001525878906,51.810001373291016,52.310001373291016,387900.0
|
|
2011-11-21,52.06999969482422,52.84000015258789,51.68000030517578,52.22999954223633,354500.0
|
|
2011-11-22,52.459999084472656,52.93000030517578,51.9900016784668,52.02000045776367,267900.0
|
|
2011-11-23,50.97999954223633,52.38999938964844,50.77000045776367,52.15999984741211,295700.0
|
|
2011-11-25,51.849998474121094,52.31999969482422,50.90999984741211,50.90999984741211,210100.0
|
|
2011-11-28,52.75,53.09000015258789,52.540000915527344,53.09000015258789,473700.0
|
|
2011-11-29,52.63999938964844,53.029998779296875,52.29999923706055,52.83000183105469,577500.0
|
|
2011-11-30,52.869998931884766,54.349998474121094,52.849998474121094,54.119998931884766,1685600.0
|
|
2011-12-01,52.810001373291016,53.38999938964844,52.36000061035156,52.790000915527344,391000.0
|
|
2011-12-02,53.08000183105469,53.27000045776367,52.52000045776367,52.619998931884766,521400.0
|
|
2011-12-05,52.040000915527344,53.58000183105469,51.720001220703125,53.2599983215332,389400.0
|
|
2011-12-06,52.970001220703125,53.02000045776367,51.720001220703125,51.7400016784668,268900.0
|
|
2011-12-07,52.939998626708984,53.310001373291016,52.56999969482422,53.08000183105469,323000.0
|
|
2011-12-08,51.16999816894531,52.86000061035156,51.0,52.709999084472656,144000.0
|
|
2011-12-09,52.939998626708984,53.0,51.209999084472656,51.209999084472656,310000.0
|
|
2011-12-12,52.810001373291016,52.97999954223633,51.790000915527344,52.209999084472656,215100.0
|
|
2011-12-13,52.66999816894531,53.970001220703125,52.470001220703125,53.400001525878906,190600.0
|
|
2011-12-14,52.540000915527344,53.220001220703125,51.869998931884766,52.97999954223633,304700.0
|
|
2011-12-15,53.099998474121094,53.650001525878906,52.66999816894531,53.18000030517578,355000.0
|
|
2011-12-16,54.52000045776367,55.18000030517578,53.45000076293945,53.619998931884766,2165100.0
|
|
2011-12-19,52.7400016784668,54.68000030517578,52.5099983215332,54.25,439900.0
|
|
2011-12-20,55.41999816894531,56.209999084472656,54.59000015258789,55.75,1534400.0
|
|
2011-12-21,55.599998474121094,55.900001525878906,54.88999938964844,55.29999923706055,439400.0
|
|
2011-12-22,55.7400016784668,56.02000045776367,55.5099983215332,55.790000915527344,322300.0
|
|
2011-12-23,56.29999923706055,56.599998474121094,55.650001525878906,55.7400016784668,833400.0
|
|
2011-12-27,56.13999938964844,56.43000030517578,55.9900016784668,56.36000061035156,280600.0
|
|
2011-12-28,55.959999084472656,56.22999954223633,55.029998779296875,56.22999954223633,232500.0
|
|
2011-12-29,56.880001068115234,57.27000045776367,56.06999969482422,56.189998626708984,701000.0
|
|
2011-12-30,56.939998626708984,57.470001220703125,56.54999923706055,57.029998779296875,222300.0
|
|
2012-01-03,57.189998626708984,57.790000915527344,57.0,57.52000045776367,792200.0
|
|
2012-01-04,56.810001373291016,57.63999938964844,56.70000076293945,57.0,379900.0
|
|
2012-01-05,56.97999954223633,57.0,56.130001068115234,56.77000045776367,571700.0
|
|
2012-01-06,56.619998931884766,56.9900016784668,56.25,56.9900016784668,274100.0
|
|
2012-01-09,56.75,56.91999816894531,56.31999969482422,56.75,341700.0
|
|
2012-01-10,56.65999984741211,57.380001068115234,56.4900016784668,57.0,434700.0
|
|
2012-01-11,56.150001525878906,57.119998931884766,56.119998931884766,56.540000915527344,362200.0
|
|
2012-01-12,57.459999084472656,57.63999938964844,56.22999954223633,56.709999084472656,1292200.0
|
|
2012-01-13,56.959999084472656,57.650001525878906,56.86000061035156,57.45000076293945,350100.0
|
|
2012-01-17,56.970001220703125,58.380001068115234,56.779998779296875,57.369998931884766,454000.0
|
|
2012-01-18,56.439998626708984,56.97999954223633,56.20000076293945,56.90999984741211,153100.0
|
|
2012-01-19,56.970001220703125,57.470001220703125,56.43000030517578,56.43000030517578,425500.0
|
|
2012-01-20,57.0099983215332,57.220001220703125,56.5,56.939998626708984,286900.0
|
|
2012-01-23,57.0,57.290000915527344,56.04999923706055,57.0099983215332,539500.0
|
|
2012-01-24,56.63999938964844,57.369998931884766,56.380001068115234,56.470001220703125,510300.0
|
|
2012-01-25,57.709999084472656,57.75,56.529998779296875,56.529998779296875,594800.0
|
|
2012-01-26,58.4900016784668,59.11000061035156,57.97999954223633,58.16999816894531,658500.0
|
|
2012-01-27,57.61000061035156,58.470001220703125,57.470001220703125,58.09000015258789,559600.0
|
|
2012-01-30,56.83000183105469,57.2400016784668,56.599998474121094,57.18000030517578,344100.0
|
|
2012-01-31,57.63999938964844,57.689998626708984,56.91999816894531,57.11000061035156,193500.0
|
|
2012-02-01,58.279998779296875,58.689998626708984,57.959999084472656,57.959999084472656,312800.0
|
|
2012-02-02,57.79999923706055,58.689998626708984,57.560001373291016,58.47999954223633,154400.0
|
|
2012-02-03,58.16999816894531,58.52000045776367,58.0,58.099998474121094,321600.0
|
|
2012-02-06,58.310001373291016,58.61000061035156,57.779998779296875,57.95000076293945,94900.0
|
|
2012-02-07,57.84000015258789,58.2599983215332,57.619998931884766,58.2599983215332,199000.0
|
|
2012-02-08,58.119998931884766,58.15999984741211,57.84000015258789,57.90999984741211,391400.0
|
|
2012-02-09,58.790000915527344,58.880001068115234,58.04999923706055,58.2599983215332,570700.0
|
|
2012-02-10,58.59000015258789,58.7599983215332,58.18000030517578,58.439998626708984,431700.0
|
|
2012-02-13,59.970001220703125,60.150001525878906,58.63999938964844,59.040000915527344,677400.0
|
|
2012-02-14,60.02000045776367,60.439998626708984,59.369998931884766,59.93000030517578,277300.0
|
|
2012-02-15,62.220001220703125,62.310001373291016,60.25,60.439998626708984,911600.0
|
|
2012-02-16,62.5099983215332,62.5099983215332,61.900001525878906,62.310001373291016,454000.0
|
|
2012-02-17,62.849998474121094,63.0099983215332,62.11000061035156,62.400001525878906,247900.0
|
|
2012-02-21,62.70000076293945,63.02000045776367,62.41999816894531,62.91999816894531,177300.0
|
|
2012-02-22,62.720001220703125,63.27000045776367,62.15999984741211,62.91999816894531,195900.0
|
|
2012-02-23,63.5,63.599998474121094,62.560001373291016,62.58000183105469,205200.0
|
|
2012-02-24,63.43000030517578,63.849998474121094,62.869998931884766,63.59000015258789,257800.0
|
|
2012-02-27,63.56999969482422,64.38999938964844,61.439998626708984,63.0099983215332,462000.0
|
|
2012-02-28,63.560001373291016,63.88999938964844,63.0,63.70000076293945,416700.0
|
|
2012-02-29,63.40999984741211,63.81999969482422,62.88999938964844,63.25,359100.0
|
|
2012-03-01,63.2400016784668,63.790000915527344,62.86000061035156,63.29999923706055,236500.0
|
|
2012-03-02,62.560001373291016,63.40999984741211,62.310001373291016,62.900001525878906,192000.0
|
|
2012-03-05,62.349998474121094,63.0099983215332,62.0,62.54999923706055,179200.0
|
|
2012-03-06,60.900001525878906,62.189998626708984,60.45000076293945,61.90999984741211,293600.0
|
|
2012-03-07,60.540000915527344,61.34000015258789,60.47999954223633,61.0099983215332,284300.0
|
|
2012-03-08,61.040000915527344,61.599998474121094,60.75,61.08000183105469,317700.0
|
|
2012-03-09,61.09000015258789,61.38999938964844,60.72999954223633,61.36000061035156,461700.0
|
|
2012-03-12,62.470001220703125,62.5,61.0,61.209999084472656,273700.0
|
|
2012-03-13,62.88999938964844,63.4900016784668,62.619998931884766,62.619998931884766,272000.0
|
|
2012-03-14,63.11000061035156,63.59000015258789,62.7599983215332,62.7599983215332,236100.0
|
|
2012-03-15,63.4900016784668,63.84000015258789,62.75,63.189998626708984,214900.0
|
|
2012-03-16,63.9900016784668,64.06999969482422,63.189998626708984,63.599998474121094,375300.0
|
|
2012-03-19,63.970001220703125,64.08000183105469,63.43000030517578,63.7400016784668,220500.0
|
|
2012-03-20,63.22999954223633,63.61000061035156,63.099998474121094,63.54999923706055,285000.0
|
|
2012-03-21,64.01000213623047,64.16999816894531,62.90999984741211,63.040000915527344,235500.0
|
|
2012-03-22,64.62999725341797,64.76000213623047,63.58000183105469,63.68000030517578,316100.0
|
|
2012-03-23,64.91000366210938,65.31999969482422,64.68000030517578,64.98999786376953,531000.0
|
|
2012-03-26,64.37000274658203,65.31999969482422,64.27999877929688,65.16999816894531,287300.0
|
|
2012-03-27,63.97999954223633,64.87999725341797,63.83000183105469,64.52999877929688,145300.0
|
|
2012-03-28,63.25,64.06999969482422,63.02000045776367,64.06999969482422,138400.0
|
|
2012-03-29,63.11000061035156,63.59000015258789,62.790000915527344,62.84000015258789,337000.0
|
|
2012-03-30,63.45000076293945,63.630001068115234,62.70000076293945,63.220001220703125,433100.0
|
|
2012-04-02,64.37000274658203,64.7699966430664,63.11000061035156,63.5,223100.0
|
|
2012-04-03,63.0099983215332,64.20999908447266,62.95000076293945,64.13999938964844,282100.0
|
|
2012-04-04,61.779998779296875,62.560001373291016,61.38999938964844,62.5,376000.0
|
|
2012-04-05,62.7599983215332,62.970001220703125,61.52000045776367,61.52000045776367,245200.0
|
|
2012-04-09,61.65999984741211,62.34000015258789,61.400001525878906,62.20000076293945,219600.0
|
|
2012-04-10,59.40999984741211,62.209999084472656,59.040000915527344,61.75,449000.0
|
|
2012-04-11,60.560001373291016,60.900001525878906,59.47999954223633,59.959999084472656,415200.0
|
|
2012-04-12,61.060001373291016,61.130001068115234,60.209999084472656,60.7599983215332,310100.0
|
|
2012-04-13,60.970001220703125,61.220001220703125,60.689998626708984,61.099998474121094,243300.0
|
|
2012-04-16,60.34000015258789,61.18000030517578,60.15999984741211,61.18000030517578,155500.0
|
|
2012-04-17,61.310001373291016,61.540000915527344,60.709999084472656,60.779998779296875,357600.0
|
|
2012-04-18,61.15999984741211,61.2599983215332,60.72999954223633,61.11000061035156,194000.0
|
|
2012-04-19,61.45000076293945,61.4900016784668,60.79999923706055,61.099998474121094,275200.0
|
|
2012-04-20,61.959999084472656,62.279998779296875,61.540000915527344,61.650001525878906,231300.0
|
|
2012-04-23,60.20000076293945,61.869998931884766,60.119998931884766,61.849998474121094,486900.0
|
|
2012-04-24,60.16999816894531,60.77000045776367,59.83000183105469,60.130001068115234,244200.0
|
|
2012-04-25,60.630001068115234,60.93000030517578,60.349998474121094,60.72999954223633,368600.0
|
|
2012-04-26,60.95000076293945,61.13999938964844,60.41999816894531,60.61000061035156,293900.0
|
|
2012-04-27,60.41999816894531,61.380001068115234,60.349998474121094,61.02000045776367,313400.0
|
|
2012-04-30,60.470001220703125,60.7400016784668,60.18000030517578,60.470001220703125,209100.0
|
|
2012-05-01,61.02000045776367,61.400001525878906,60.279998779296875,60.38999938964844,644400.0
|
|
2012-05-02,62.2400016784668,62.560001373291016,60.93000030517578,60.93000030517578,350900.0
|
|
2012-05-03,62.349998474121094,62.72999954223633,62.20000076293945,62.31999969482422,330700.0
|
|
2012-05-04,61.56999969482422,62.72999954223633,60.93000030517578,62.25,247200.0
|
|
2012-05-07,61.81999969482422,61.880001068115234,60.77000045776367,61.27000045776367,347800.0
|
|
2012-05-08,64.97000122070312,66.18000030517578,59.95000076293945,61.099998474121094,1673600.0
|
|
2012-05-09,67.13999938964844,67.83000183105469,62.959999084472656,64.30000305175781,1286600.0
|
|
2012-05-10,67.69999694824219,68.62000274658203,67.1500015258789,67.2300033569336,491000.0
|
|
2012-05-11,67.48999786376953,67.94999694824219,66.7300033569336,67.36000061035156,519900.0
|
|
2012-05-14,66.2300033569336,67.3499984741211,65.91000366210938,66.76000213623047,426200.0
|
|
2012-05-15,65.48999786376953,66.5199966430664,65.30999755859375,66.5199966430664,384500.0
|
|
2012-05-16,65.30000305175781,67.22000122070312,65.22000122070312,66.1500015258789,728200.0
|
|
2012-05-17,63.34000015258789,65.66000366210938,63.290000915527344,65.0999984741211,429400.0
|
|
2012-05-18,61.68000030517578,63.900001525878906,61.34000015258789,63.900001525878906,575000.0
|
|
2012-05-21,63.630001068115234,63.72999954223633,61.4900016784668,62.2599983215332,447500.0
|
|
2012-05-22,64.6500015258789,65.11000061035156,64.0,64.06999969482422,1162100.0
|
|
2012-05-23,64.61000061035156,64.63999938964844,62.7599983215332,63.95000076293945,398000.0
|
|
2012-05-24,64.20999908447266,65.04000091552734,63.36000061035156,64.66000366210938,437200.0
|
|
2012-05-25,64.2699966430664,64.5,63.599998474121094,64.3499984741211,386400.0
|
|
2012-05-29,64.62999725341797,65.38999938964844,63.7400016784668,64.87999725341797,1029000.0
|
|
2012-05-30,63.189998626708984,64.43000030517578,63.0,63.91999816894531,415000.0
|
|
2012-05-31,62.70000076293945,63.86000061035156,61.65999984741211,63.86000061035156,2103800.0
|
|
2012-06-01,61.310001373291016,62.54999923706055,61.0,62.400001525878906,290600.0
|
|
2012-06-04,61.279998779296875,61.790000915527344,60.459999084472656,61.5099983215332,262000.0
|
|
2012-06-05,63.5099983215332,63.540000915527344,61.13999938964844,61.400001525878906,787600.0
|
|
2012-06-06,63.75,64.05999755859375,63.130001068115234,63.650001525878906,450700.0
|
|
2012-06-07,63.810001373291016,65.5999984741211,63.68000030517578,64.56999969482422,676100.0
|
|
2012-06-08,64.12000274658203,64.16000366210938,62.959999084472656,63.880001068115234,181000.0
|
|
2012-06-11,63.38999938964844,64.80000305175781,63.36000061035156,64.41000366210938,261400.0
|
|
2012-06-12,64.7300033569336,64.79000091552734,63.459999084472656,63.459999084472656,596800.0
|
|
2012-06-13,64.93000030517578,65.29000091552734,64.04000091552734,64.6500015258789,1072700.0
|
|
2012-06-14,65.88999938964844,66.0,64.62999725341797,64.8499984741211,414500.0
|
|
2012-06-15,66.88999938964844,67.05999755859375,65.66000366210938,65.80999755859375,439600.0
|
|
2012-06-18,67.62999725341797,67.69000244140625,66.38999938964844,66.51000213623047,362900.0
|
|
2012-06-19,68.9800033569336,69.29000091552734,67.3499984741211,67.9800033569336,656300.0
|
|
2012-06-20,69.4000015258789,69.97000122070312,68.81999969482422,68.94999694824219,637200.0
|
|
2012-06-21,67.44000244140625,69.97000122070312,67.29000091552734,69.55000305175781,253700.0
|
|
2012-06-22,67.91000366210938,68.30999755859375,66.86000061035156,67.51000213623047,982700.0
|
|
2012-06-25,66.61000061035156,67.77999877929688,66.36000061035156,67.23999786376953,522800.0
|
|
2012-06-26,67.69999694824219,67.86000061035156,66.51000213623047,66.98999786376953,345800.0
|
|
2012-06-27,69.6500015258789,70.27999877929688,67.87999725341797,67.95999908447266,544800.0
|
|
2012-06-28,70.0,70.0,69.16000366210938,69.55999755859375,263000.0
|
|
2012-06-29,70.87000274658203,71.86000061035156,70.30000305175781,70.94999694824219,693500.0
|
|
2012-07-02,72.05000305175781,72.12000274658203,70.69999694824219,71.12000274658203,710800.0
|
|
2012-07-03,72.20999908447266,72.52999877929688,71.9000015258789,72.33000183105469,141100.0
|
|
2012-07-05,72.23999786376953,72.4800033569336,71.13999938964844,71.97000122070312,244600.0
|
|
2012-07-06,72.08000183105469,72.55000305175781,71.27999877929688,71.66000366210938,140600.0
|
|
2012-07-09,72.0199966430664,72.41000366210938,71.37999725341797,71.73999786376953,232000.0
|
|
2012-07-10,72.0999984741211,72.79000091552734,71.87000274658203,72.11000061035156,533700.0
|
|
2012-07-11,71.58999633789062,72.6500015258789,71.5199966430664,72.08999633789062,407500.0
|
|
2012-07-12,72.77999877929688,73.33999633789062,70.83000183105469,71.30000305175781,472700.0
|
|
2012-07-13,72.87000274658203,73.33000183105469,72.69999694824219,72.91999816894531,236800.0
|
|
2012-07-16,72.52999877929688,72.98999786376953,72.22000122070312,72.73999786376953,154300.0
|
|
2012-07-17,73.06999969482422,73.6500015258789,72.0999984741211,72.47000122070312,292100.0
|
|
2012-07-18,72.94999694824219,73.08000183105469,72.51000213623047,72.77999877929688,347500.0
|
|
2012-07-19,74.80999755859375,75.05000305175781,72.91999816894531,73.0199966430664,518300.0
|
|
2012-07-20,74.37000274658203,74.81999969482422,73.58999633789062,74.1500015258789,293600.0
|
|
2012-07-23,73.5199966430664,74.05999755859375,73.1500015258789,73.91999816894531,458200.0
|
|
2012-07-24,72.91999816894531,73.68000030517578,72.5199966430664,73.5199966430664,271500.0
|
|
2012-07-25,74.19999694824219,74.38999938964844,72.7699966430664,73.22000122070312,546300.0
|
|
2012-07-26,75.80000305175781,76.08000183105469,74.48999786376953,75.06999969482422,687200.0
|
|
2012-07-27,76.3499984741211,76.8499984741211,75.80000305175781,75.95999908447266,516900.0
|
|
2012-07-30,77.45999908447266,77.66999816894531,76.16000366210938,76.16000366210938,726300.0
|
|
2012-07-31,76.91999816894531,77.80000305175781,76.05999755859375,77.0,529400.0
|
|
2012-08-01,78.33999633789062,79.0199966430664,77.48999786376953,77.69999694824219,474500.0
|
|
2012-08-02,78.30000305175781,78.83000183105469,77.58000183105469,77.97000122070312,547400.0
|
|
2012-08-03,79.93000030517578,80.22000122070312,78.06999969482422,78.58000183105469,526900.0
|
|
2012-08-06,77.58999633789062,80.0999984741211,77.36000061035156,80.0,718700.0
|
|
2012-08-07,76.68000030517578,78.9000015258789,73.5199966430664,77.9000015258789,1824400.0
|
|
2012-08-08,76.01000213623047,76.12000274658203,74.91000366210938,75.5,730300.0
|
|
2012-08-09,75.51000213623047,76.25,74.5,74.62999725341797,2376000.0
|
|
2012-08-10,77.93000030517578,78.36000061035156,75.19999694824219,75.80000305175781,726700.0
|
|
2012-08-13,78.91000366210938,79.0199966430664,77.16000366210938,77.70999908447266,843500.0
|
|
2012-08-14,78.5,80.56999969482422,78.44999694824219,79.01000213623047,1486900.0
|
|
2012-08-15,79.80000305175781,80.08999633789062,78.69000244140625,78.73999786376953,612400.0
|
|
2012-08-16,78.5,80.0999984741211,78.45999908447266,79.5999984741211,640600.0
|
|
2012-08-17,77.80000305175781,79.29000091552734,77.30999755859375,78.83000183105469,462400.0
|
|
2012-08-20,77.87999725341797,78.25,76.73999786376953,77.88999938964844,285400.0
|
|
2012-08-21,77.27999877929688,78.62999725341797,77.04000091552734,77.87000274658203,299300.0
|
|
2012-08-22,77.11000061035156,77.69999694824219,76.73999786376953,77.11000061035156,284900.0
|
|
2012-08-23,76.37999725341797,77.1500015258789,75.97000122070312,77.1500015258789,587900.0
|
|
2012-08-24,77.7300033569336,78.12999725341797,76.37999725341797,76.55999755859375,324900.0
|
|
2012-08-27,77.23999786376953,78.18000030517578,77.23999786376953,78.18000030517578,151100.0
|
|
2012-08-28,76.76000213623047,77.48999786376953,76.62999725341797,76.93000030517578,234300.0
|
|
2012-08-29,76.45999908447266,76.98999786376953,75.91000366210938,76.66000366210938,313500.0
|
|
2012-08-30,77.0,77.23999786376953,76.43000030517578,76.5,193500.0
|
|
2012-08-31,77.80000305175781,78.33000183105469,76.91999816894531,77.05000305175781,210600.0
|
|
2012-09-04,77.08000183105469,77.80000305175781,76.7300033569336,77.56999969482422,301500.0
|
|
2012-09-05,78.16000366210938,79.58999633789062,76.94999694824219,77.31999969482422,483500.0
|
|
2012-09-06,79.27999877929688,79.36000061035156,78.0999984741211,78.75,357400.0
|
|
2012-09-07,78.1500015258789,79.20999908447266,77.93000030517578,79.05999755859375,388200.0
|
|
2012-09-10,77.80000305175781,78.66000366210938,77.68000030517578,78.22000122070312,272600.0
|
|
2012-09-11,78.9000015258789,79.72000122070312,77.37999725341797,78.05999755859375,663200.0
|
|
2012-09-12,80.19999694824219,82.20999908447266,78.66000366210938,78.86000061035156,1048800.0
|
|
2012-09-13,81.62999725341797,82.2699966430664,79.70999908447266,79.94000244140625,484900.0
|
|
2012-09-14,82.54000091552734,83.41000366210938,81.43000030517578,81.54000091552734,421800.0
|
|
2012-09-17,80.73999786376953,82.73999786376953,80.47000122070312,82.70999908447266,389700.0
|
|
2012-09-18,79.88999938964844,80.7300033569336,79.80000305175781,80.19999694824219,316900.0
|
|
2012-09-19,80.37999725341797,80.55999755859375,79.16999816894531,80.0,834800.0
|
|
2012-09-20,80.27999877929688,80.87000274658203,79.7699966430664,79.94000244140625,242500.0
|
|
2012-09-21,79.43000030517578,81.8499984741211,78.69999694824219,80.97000122070312,921700.0
|
|
2012-09-24,76.37000274658203,78.81999969482422,75.66000366210938,77.83000183105469,1288600.0
|
|
2012-09-25,75.44000244140625,77.0999984741211,75.36000061035156,76.86000061035156,703200.0
|
|
2012-09-26,74.88999938964844,75.47000122070312,73.01000213623047,75.3499984741211,1151500.0
|
|
2012-09-27,75.20999908447266,75.88999938964844,74.41999816894531,75.05000305175781,656700.0
|
|
2012-09-28,75.05999755859375,75.73999786376953,74.06999969482422,75.02999877929688,623900.0
|
|
2012-10-01,75.01000213623047,76.04000091552734,74.5999984741211,75.33999633789062,497800.0
|
|
2012-10-02,75.5,76.76000213623047,75.05999755859375,75.05999755859375,752100.0
|
|
2012-10-03,76.76000213623047,77.5,75.5199966430664,75.8499984741211,540200.0
|
|
2012-10-04,77.37999725341797,77.58999633789062,76.20999908447266,77.12000274658203,409700.0
|
|
2012-10-05,76.52999877929688,77.77999877929688,76.44000244140625,77.55000305175781,421000.0
|
|
2012-10-08,76.02999877929688,76.43000030517578,75.44000244140625,76.29000091552734,338600.0
|
|
2012-10-09,76.08000183105469,76.22000122070312,75.79000091552734,76.16000366210938,911000.0
|
|
2012-10-10,75.9800033569336,76.80000305175781,75.62000274658203,76.04000091552734,337800.0
|
|
2012-10-11,76.12000274658203,76.86000061035156,75.05000305175781,76.25,461200.0
|
|
2012-10-12,76.12999725341797,76.97000122070312,75.56999969482422,75.83000183105469,285900.0
|
|
2012-10-15,76.7300033569336,77.4000015258789,76.01000213623047,76.0999984741211,294200.0
|
|
2012-10-16,76.6500015258789,77.2300033569336,76.27999877929688,77.0199966430664,515800.0
|
|
2012-10-17,77.69000244140625,78.29000091552734,76.47000122070312,76.47000122070312,405200.0
|
|
2012-10-18,78.51000213623047,78.68000030517578,76.98999786376953,77.30000305175781,317300.0
|
|
2012-10-19,78.54000091552734,78.58000183105469,77.12000274658203,78.41000366210938,854000.0
|
|
2012-10-22,78.16999816894531,79.08000183105469,77.61000061035156,78.13999938964844,650400.0
|
|
2012-10-23,76.19000244140625,79.94999694824219,75.30999755859375,77.22000122070312,1179800.0
|
|
2012-10-24,76.08999633789062,77.06999969482422,75.63999938964844,76.27999877929688,758000.0
|
|
2012-10-25,76.19000244140625,77.62000274658203,76.0199966430664,76.91000366210938,299800.0
|
|
2012-10-26,76.56999969482422,76.7300033569336,75.41999816894531,75.80000305175781,432000.0
|
|
2012-10-31,77.41000366210938,77.80999755859375,75.98999786376953,76.55000305175781,533700.0
|
|
2012-11-01,77.75,77.98999786376953,76.80999755859375,77.19999694824219,599300.0
|
|
2012-11-02,75.0999984741211,78.16999816894531,75.01000213623047,77.19999694824219,727000.0
|
|
2012-11-05,72.94000244140625,73.23999786376953,71.06999969482422,73.0,1861800.0
|
|
2012-11-06,71.62000274658203,72.61000061035156,70.01000213623047,70.01000213623047,2566500.0
|
|
2012-11-07,69.47000122070312,71.61000061035156,69.0,70.8499984741211,1948800.0
|
|
2012-11-08,68.26000213623047,69.95999908447266,68.19999694824219,69.87000274658203,704400.0
|
|
2012-11-09,68.72000122070312,69.72000122070312,68.0,68.23999786376953,512400.0
|
|
2012-11-12,69.0,69.69000244140625,68.37999725341797,69.2699966430664,467000.0
|
|
2012-11-13,68.94000244140625,69.1500015258789,68.25,68.4800033569336,675100.0
|
|
2012-11-14,67.5,69.11000061035156,67.18000030517578,69.08000183105469,667300.0
|
|
2012-11-15,68.54000091552734,68.58000183105469,67.05999755859375,67.5999984741211,779000.0
|
|
2012-11-16,69.2699966430664,69.9800033569336,68.19999694824219,68.33000183105469,524500.0
|
|
2012-11-19,68.63999938964844,69.95999908447266,68.48999786376953,69.93000030517578,388500.0
|
|
2012-11-20,70.30999755859375,71.66999816894531,68.80000305175781,69.11000061035156,590700.0
|
|
2012-11-21,69.87000274658203,70.8499984741211,69.58999633789062,69.87000274658203,1708200.0
|
|
2012-11-23,70.0,70.47000122070312,69.69999694824219,70.19000244140625,196900.0
|
|
2012-11-26,70.27999877929688,70.33999633789062,69.36000061035156,70.02999877929688,675200.0
|
|
2012-11-27,70.29000091552734,70.47000122070312,69.86000061035156,70.19000244140625,663000.0
|
|
2012-11-28,70.29000091552734,70.5999984741211,69.63999938964844,69.77999877929688,567700.0
|
|
2012-11-29,71.30999755859375,72.37000274658203,70.33999633789062,71.0999984741211,1667700.0
|
|
2012-11-30,70.8499984741211,71.45999908447266,70.30000305175781,71.02999877929688,1827500.0
|
|
2012-12-03,70.44999694824219,70.86000061035156,70.08999633789062,70.8499984741211,624600.0
|
|
2012-12-04,70.44999694824219,70.93000030517578,69.5999984741211,69.83000183105469,1445600.0
|
|
2012-12-05,69.73999786376953,70.7699966430664,69.61000061035156,70.12999725341797,924300.0
|
|
2012-12-06,69.5999984741211,70.37000274658203,68.95999908447266,69.63999938964844,700900.0
|
|
2012-12-07,70.43000030517578,70.70999908447266,69.5,69.77999877929688,923000.0
|
|
2012-12-10,69.76000213623047,70.47000122070312,69.27999877929688,70.47000122070312,539400.0
|
|
2012-12-11,69.58999633789062,69.98999786376953,69.12999725341797,69.76000213623047,810300.0
|
|
2012-12-12,69.61000061035156,70.31999969482422,69.3499984741211,69.86000061035156,669900.0
|
|
2012-12-13,69.08000183105469,69.97000122070312,68.61000061035156,69.7300033569336,480000.0
|
|
2012-12-14,68.68000030517578,69.62000274658203,68.44000244140625,69.01000213623047,330600.0
|
|
2012-12-17,70.77999877929688,70.97000122070312,68.62999725341797,68.88999938964844,1088200.0
|
|
2012-12-18,74.13999938964844,74.63999938964844,70.87999725341797,71.02999877929688,1568100.0
|
|
2012-12-19,74.05000305175781,75.0,72.56999969482422,74.3499984741211,1234800.0
|
|
2012-12-20,73.20999908447266,74.56999969482422,73.05000305175781,73.94000244140625,1223000.0
|
|
2012-12-21,73.43000030517578,73.69999694824219,71.66999816894531,72.05000305175781,823100.0
|
|
2012-12-24,73.43000030517578,73.83999633789062,73.05999755859375,73.73999786376953,193900.0
|
|
2012-12-26,73.23999786376953,74.62000274658203,72.66999816894531,73.58000183105469,415500.0
|
|
2012-12-27,73.66999816894531,73.83000183105469,72.45999908447266,73.0199966430664,465400.0
|
|
2012-12-28,73.58000183105469,74.02999877929688,72.68000030517578,72.9000015258789,443400.0
|
|
2012-12-31,76.23999786376953,76.69000244140625,73.18000030517578,73.91999816894531,758300.0
|
|
2013-01-02,78.0999984741211,78.66999816894531,77.02999877929688,77.5,872600.0
|
|
2013-01-03,77.9800033569336,78.95999908447266,77.37000274658203,78.0,558500.0
|
|
2013-01-04,77.5999984741211,78.30999755859375,77.36000061035156,78.30999755859375,702800.0
|
|
2013-01-07,77.4000015258789,77.66999816894531,76.7300033569336,77.18000030517578,562200.0
|
|
2013-01-08,77.19999694824219,77.56999969482422,76.27999877929688,77.54000091552734,482300.0
|
|
2013-01-09,78.5999984741211,78.75,77.33000183105469,77.5,872100.0
|
|
2013-01-10,79.0,79.19999694824219,78.44999694824219,79.02999877929688,953400.0
|
|
2013-01-11,78.38999938964844,79.0199966430664,78.08999633789062,79.0,572100.0
|
|
2013-01-14,78.18000030517578,78.80000305175781,77.73999786376953,78.27999877929688,423900.0
|
|
2013-01-15,78.31999969482422,78.70999908447266,77.68000030517578,77.7300033569336,282600.0
|
|
2013-01-16,78.33999633789062,78.4800033569336,77.94000244140625,78.27999877929688,247800.0
|
|
2013-01-17,78.94999694824219,79.0999984741211,78.48999786376953,78.55999755859375,907600.0
|
|
2013-01-18,78.83000183105469,79.05000305175781,78.45999908447266,78.88999938964844,566200.0
|
|
2013-01-22,78.81999969482422,79.1500015258789,78.48999786376953,79.1500015258789,395900.0
|
|
2013-01-23,78.94999694824219,79.13999938964844,78.41999816894531,78.41999816894531,428300.0
|
|
2013-01-24,79.22000122070312,79.77999877929688,78.83999633789062,79.0999984741211,753200.0
|
|
2013-01-25,80.68000030517578,80.75,79.1500015258789,79.61000061035156,928500.0
|
|
2013-01-28,82.23999786376953,82.81999969482422,80.4800033569336,80.66000366210938,1038100.0
|
|
2013-01-29,81.5,82.23999786376953,81.08999633789062,82.06999969482422,561400.0
|
|
2013-01-30,81.62999725341797,82.19999694824219,81.05000305175781,81.45999908447266,587300.0
|
|
2013-01-31,77.97000122070312,81.94000244140625,77.97000122070312,81.44000244140625,2691200.0
|
|
2013-02-01,78.04000091552734,78.77999877929688,76.77999877929688,78.05999755859375,1907800.0
|
|
2013-02-04,76.66999816894531,78.38999938964844,76.58999633789062,77.58000183105469,626900.0
|
|
2013-02-05,81.52999877929688,83.55000305175781,77.26000213623047,77.26000213623047,2305500.0
|
|
2013-02-06,81.05000305175781,82.1500015258789,78.06999969482422,78.06999969482422,970100.0
|
|
2013-02-07,80.62999725341797,82.61000061035156,78.79000091552734,80.70999908447266,1183800.0
|
|
2013-02-08,80.88999938964844,81.66999816894531,80.0199966430664,80.5,410900.0
|
|
2013-02-11,79.30999755859375,80.55999755859375,79.18000030517578,80.55999755859375,365200.0
|
|
2013-02-12,80.0,80.01000213623047,79.23999786376953,79.55000305175781,444300.0
|
|
2013-02-13,80.02999877929688,80.91000366210938,79.68000030517578,80.87000274658203,769600.0
|
|
2013-02-14,79.4800033569336,80.12999725341797,79.12000274658203,79.94999694824219,439200.0
|
|
2013-02-15,79.54000091552734,79.66999816894531,79.22000122070312,79.47000122070312,680500.0
|
|
2013-02-19,79.38999938964844,79.9800033569336,79.06999969482422,79.81999969482422,411400.0
|
|
2013-02-20,77.98999786376953,79.73999786376953,77.93000030517578,79.48999786376953,567500.0
|
|
2013-02-21,77.02999877929688,78.05000305175781,76.19000244140625,78.0,1125400.0
|
|
2013-02-22,85.0199966430664,86.31999969482422,76.25,79.30999755859375,4161100.0
|
|
2013-02-25,83.30000305175781,85.55999755859375,82.91999816894531,83.88999938964844,1602700.0
|
|
2013-02-26,86.73999786376953,86.9800033569336,83.33000183105469,83.98999786376953,2008800.0
|
|
2013-02-27,87.12999725341797,89.13999938964844,85.8499984741211,87.4000015258789,1343000.0
|
|
2013-02-28,86.38999938964844,87.25,84.20999908447266,86.94000244140625,1619200.0
|
|
2013-03-01,86.48999786376953,86.91999816894531,85.7699966430664,85.7699966430664,1022800.0
|
|
2013-03-04,86.98999786376953,87.01000213623047,85.73999786376953,85.91000366210938,456600.0
|
|
2013-03-05,87.61000061035156,87.66999816894531,86.66999816894531,86.95999908447266,859700.0
|
|
2013-03-06,89.9800033569336,90.9000015258789,88.01000213623047,88.13999938964844,2069600.0
|
|
2013-03-07,89.80000305175781,90.5999984741211,89.48999786376953,90.5999984741211,791800.0
|
|
2013-03-08,89.05999755859375,90.33999633789062,86.76000213623047,90.0,2929900.0
|
|
2013-03-11,88.94999694824219,89.48999786376953,88.69000244140625,89.13999938964844,732300.0
|
|
2013-03-12,89.5,89.63999938964844,88.9000015258789,89.44000244140625,1509100.0
|
|
2013-03-13,89.87999725341797,90.94999694824219,89.41000366210938,90.83000183105469,1206800.0
|
|
2013-03-14,90.11000061035156,90.19000244140625,87.93000030517578,89.87999725341797,638800.0
|
|
2013-03-15,90.08999633789062,90.7300033569336,89.12000274658203,90.31999969482422,1342700.0
|
|
2013-03-18,98.04000091552734,99.93000030517578,88.69999694824219,88.93000030517578,5333800.0
|
|
2013-03-19,100.37999725341797,100.6500015258789,97.87999725341797,99.6500015258789,4223400.0
|
|
2013-03-20,105.7699966430664,106.29000091552734,100.75,101.0,2545700.0
|
|
2013-03-21,102.36000061035156,104.9000015258789,101.4800033569336,104.27999877929688,2077300.0
|
|
2013-03-22,103.27999877929688,103.29000091552734,102.0,102.5999984741211,2978900.0
|
|
2013-03-25,102.44000244140625,103.9000015258789,102.05999755859375,103.5,1376300.0
|
|
2013-03-26,102.98999786376953,103.19999694824219,102.31999969482422,102.9000015258789,903500.0
|
|
2013-03-27,104.29000091552734,105.55000305175781,102.62000274658203,102.62000274658203,807300.0
|
|
2013-03-28,104.18000030517578,105.06999969482422,103.83999633789062,104.43000030517578,586000.0
|
|
2013-04-01,103.77999877929688,105.29000091552734,102.95999908447266,104.6500015258789,391200.0
|
|
2013-04-02,103.80000305175781,105.52999877929688,103.77999877929688,104.47000122070312,527900.0
|
|
2013-04-03,102.27999877929688,104.13999938964844,101.06999969482422,103.91000366210938,1098800.0
|
|
2013-04-04,104.55000305175781,104.5999984741211,101.79000091552734,102.5,892700.0
|
|
2013-04-05,105.48999786376953,105.5,101.5999984741211,102.66000366210938,1063100.0
|
|
2013-04-08,104.75,106.9800033569336,103.6500015258789,105.44999694824219,727500.0
|
|
2013-04-09,103.58000183105469,105.08999633789062,103.11000061035156,104.83000183105469,574000.0
|
|
2013-04-10,103.66999816894531,104.83999633789062,102.97000122070312,104.45999908447266,767200.0
|
|
2013-04-11,104.83999633789062,104.83999633789062,103.29000091552734,103.7699966430664,489600.0
|
|
2013-04-12,105.05999755859375,105.47000122070312,104.19000244140625,104.19000244140625,526300.0
|
|
2013-04-15,103.08000183105469,104.26000213623047,102.88999938964844,104.26000213623047,425100.0
|
|
2013-04-16,104.91000366210938,105.19999694824219,102.94999694824219,104.23999786376953,492300.0
|
|
2013-04-17,104.02999877929688,105.38999938964844,103.22000122070312,104.63999938964844,491100.0
|
|
2013-04-18,102.7300033569336,104.43000030517578,101.48999786376953,104.43000030517578,962200.0
|
|
2013-04-19,103.04000091552734,103.43000030517578,102.44000244140625,103.22000122070312,663900.0
|
|
2013-04-22,103.8499984741211,104.55000305175781,102.48999786376953,104.0999984741211,681500.0
|
|
2013-04-23,104.41000366210938,105.56999969482422,103.37999725341797,104.30000305175781,619400.0
|
|
2013-04-24,103.05000305175781,105.1500015258789,101.0199966430664,104.8499984741211,756700.0
|
|
2013-04-25,101.11000061035156,103.30000305175781,100.91999816894531,102.79000091552734,696800.0
|
|
2013-04-26,101.63999938964844,102.63999938964844,100.02999877929688,100.98999786376953,445400.0
|
|
2013-04-29,101.62000274658203,102.16999816894531,100.70999908447266,102.16999816894531,294600.0
|
|
2013-04-30,100.73999786376953,101.37999725341797,99.41000366210938,101.37999725341797,804600.0
|
|
2013-05-01,101.16999816894531,101.72000122070312,100.4800033569336,100.4800033569336,614400.0
|
|
2013-05-02,103.12999725341797,103.20999908447266,101.27999877929688,101.83000183105469,686100.0
|
|
2013-05-03,104.61000061035156,105.29000091552734,103.70999908447266,103.88999938964844,713300.0
|
|
2013-05-06,105.02999877929688,105.7699966430664,104.1500015258789,104.63999938964844,875400.0
|
|
2013-05-07,109.69000244140625,111.44000244140625,104.93000030517578,104.93000030517578,1635800.0
|
|
2013-05-08,110.04000091552734,110.48999786376953,107.66000366210938,108.76000213623047,1628100.0
|
|
2013-05-09,110.12999725341797,110.55000305175781,109.16000366210938,109.16000366210938,802600.0
|
|
2013-05-10,110.05999755859375,112.0999984741211,110.05999755859375,110.33000183105469,1294900.0
|
|
2013-05-13,111.6500015258789,112.08999633789062,109.86000061035156,109.91999816894531,757500.0
|
|
2013-05-14,113.77999877929688,114.02999877929688,111.08999633789062,111.41999816894531,1052000.0
|
|
2013-05-15,114.52999877929688,114.66999816894531,113.54000091552734,113.81999969482422,1090900.0
|
|
2013-05-16,113.61000061035156,116.41999816894531,113.25,114.7300033569336,1197100.0
|
|
2013-05-17,112.13999938964844,114.72000122070312,112.04000091552734,114.63999938964844,912900.0
|
|
2013-05-20,111.41000366210938,113.30999755859375,111.22000122070312,112.54000091552734,702600.0
|
|
2013-05-21,114.0,114.81999969482422,111.37000274658203,111.77999877929688,699400.0
|
|
2013-05-22,112.94000244140625,115.12999725341797,112.38999938964844,113.5199966430664,907300.0
|
|
2013-05-23,113.54000091552734,113.63999938964844,111.47000122070312,111.47000122070312,412500.0
|
|
2013-05-24,112.8499984741211,113.04000091552734,111.73999786376953,113.04000091552734,625200.0
|
|
2013-05-28,114.0999984741211,115.44999694824219,113.5999984741211,114.52999877929688,621200.0
|
|
2013-05-29,112.6500015258789,114.43000030517578,112.5999984741211,113.36000061035156,693900.0
|
|
2013-05-30,111.80999755859375,113.13999938964844,111.33000183105469,112.95999908447266,583500.0
|
|
2013-05-31,112.0,113.38999938964844,111.20999908447266,111.20999908447266,851500.0
|
|
2013-06-03,111.62000274658203,112.73999786376953,109.62999725341797,112.73999786376953,752700.0
|
|
2013-06-04,114.94999694824219,115.41000366210938,111.43000030517578,111.43000030517578,1080400.0
|
|
2013-06-05,113.91999816894531,116.0999984741211,113.91999816894531,114.62000274658203,1209900.0
|
|
2013-06-06,112.62999725341797,114.47000122070312,111.47000122070312,113.91999816894531,755400.0
|
|
2013-06-07,113.91000366210938,114.5999984741211,112.38999938964844,113.36000061035156,526100.0
|
|
2013-06-10,112.52999877929688,115.1500015258789,112.25,114.87000274658203,1077400.0
|
|
2013-06-11,112.45999908447266,113.69999694824219,111.16999816894531,111.98999786376953,1092800.0
|
|
2013-06-12,111.38999938964844,113.80000305175781,111.25,112.91000366210938,812500.0
|
|
2013-06-13,110.88999938964844,111.94000244140625,110.86000061035156,111.62000274658203,1123500.0
|
|
2013-06-14,116.61000061035156,117.08999633789062,110.22000122070312,110.66999816894531,1596700.0
|
|
2013-06-17,117.72000122070312,119.23999786376953,116.61000061035156,117.51000213623047,1087300.0
|
|
2013-06-18,117.94999694824219,119.8499984741211,116.75,117.27999877929688,751900.0
|
|
2013-06-19,117.80000305175781,119.0,117.26000213623047,118.12000274658203,711400.0
|
|
2013-06-20,114.05000305175781,117.63999938964844,113.79000091552734,117.54000091552734,865600.0
|
|
2013-06-21,119.68000030517578,120.5999984741211,114.3499984741211,114.3499984741211,2468700.0
|
|
2013-06-24,118.44000244140625,120.7699966430664,116.44999694824219,118.94999694824219,1125600.0
|
|
2013-06-25,117.7699966430664,119.93000030517578,117.66000366210938,118.94999694824219,1330200.0
|
|
2013-06-26,119.0,120.66000366210938,118.0,118.30999755859375,948700.0
|
|
2013-06-27,123.80999755859375,128.57000732421875,118.93000030517578,119.75,1620500.0
|
|
2013-06-28,123.8499984741211,127.02999877929688,123.70999908447266,124.45999908447266,2394000.0
|
|
2013-07-01,122.22000122070312,125.08000183105469,121.4000015258789,124.19999694824219,2122000.0
|
|
2013-07-02,125.13999938964844,125.80000305175781,122.55999755859375,123.30999755859375,1383600.0
|
|
2013-07-03,127.63999938964844,128.10000610351562,124.0999984741211,124.48999786376953,730900.0
|
|
2013-07-05,127.37999725341797,128.58999633789062,125.5,128.58999633789062,656300.0
|
|
2013-07-08,127.83999633789062,130.58999633789062,126.47000122070312,127.9000015258789,1010400.0
|
|
2013-07-09,125.66999816894531,128.8800048828125,125.4800033569336,128.61000061035156,934200.0
|
|
2013-07-10,125.3499984741211,126.69000244140625,123.66999816894531,125.36000061035156,1116100.0
|
|
2013-07-11,125.19999694824219,126.56999969482422,124.66999816894531,125.5,1246300.0
|
|
2013-07-12,124.66999816894531,125.98999786376953,124.37000274658203,125.0,849600.0
|
|
2013-07-15,124.58000183105469,125.9800033569336,124.58000183105469,124.91000366210938,775500.0
|
|
2013-07-16,123.81999969482422,125.54000091552734,123.37999725341797,124.4000015258789,1273200.0
|
|
2013-07-17,124.1500015258789,125.52999877929688,123.19000244140625,124.25,1155900.0
|
|
2013-07-18,124.56999969482422,125.6500015258789,123.30999755859375,124.66000366210938,614300.0
|
|
2013-07-19,128.30999755859375,129.50999450683594,126.05999755859375,126.05999755859375,2012100.0
|
|
2013-07-22,128.19000244140625,128.6199951171875,127.04000091552734,127.87999725341797,933400.0
|
|
2013-07-23,127.7699966430664,129.9600067138672,126.30999755859375,129.33999633789062,1347300.0
|
|
2013-07-24,128.22000122070312,129.10000610351562,126.94000244140625,127.7699966430664,4731200.0
|
|
2013-07-25,127.75,128.99000549316406,126.86000061035156,128.02000427246094,825100.0
|
|
2013-07-26,126.61000061035156,127.36000061035156,125.7300033569336,126.81999969482422,544800.0
|
|
2013-07-29,125.69000244140625,127.02999877929688,125.1500015258789,126.69999694824219,677100.0
|
|
2013-07-30,123.77999877929688,126.3499984741211,123.48999786376953,126.08000183105469,736900.0
|
|
2013-07-31,125.73999786376953,126.6500015258789,123.87000274658203,124.58000183105469,792800.0
|
|
2013-08-01,127.95999908447266,129.5,125.75,125.75,880300.0
|
|
2013-08-02,134.0,137.2899932861328,127.19000244140625,128.0,2570400.0
|
|
2013-08-05,130.14999389648438,134.44000244140625,128.66000366210938,132.47999572753906,2015000.0
|
|
2013-08-06,127.05000305175781,133.74000549316406,125.38999938964844,131.0,1224200.0
|
|
2013-08-07,129.6300048828125,129.9499969482422,124.66000366210938,126.2699966430664,1143400.0
|
|
2013-08-08,128.05999755859375,131.0,127.22000122070312,129.85000610351562,566500.0
|
|
2013-08-09,128.27000427246094,128.5800018310547,126.5199966430664,127.6500015258789,506500.0
|
|
2013-08-12,126.55999755859375,127.73999786376953,119.41000366210938,127.4800033569336,1208500.0
|
|
2013-08-13,126.0999984741211,128.5,125.81999969482422,127.18000030517578,527900.0
|
|
2013-08-14,124.45999908447266,126.58000183105469,123.97000122070312,126.0,1049800.0
|
|
2013-08-15,123.12000274658203,123.87000274658203,122.31999969482422,123.56999969482422,555100.0
|
|
2013-08-16,122.5999984741211,123.05999755859375,121.0199966430664,122.77999877929688,515000.0
|
|
2013-08-19,123.25,123.98999786376953,122.63999938964844,123.12000274658203,982300.0
|
|
2013-08-20,124.88999938964844,125.19999694824219,123.05000305175781,123.30999755859375,612900.0
|
|
2013-08-21,123.2300033569336,124.66000366210938,122.79000091552734,124.2300033569336,418900.0
|
|
2013-08-22,123.94999694824219,125.12000274658203,122.87000274658203,122.87000274658203,292300.0
|
|
2013-08-23,122.69999694824219,125.80000305175781,122.45999908447266,124.7300033569336,681400.0
|
|
2013-08-26,122.16999816894531,124.37999725341797,121.95999908447266,122.62000274658203,406000.0
|
|
2013-08-27,121.01000213623047,122.45999908447266,120.83000183105469,121.94000244140625,1079100.0
|
|
2013-08-28,120.0,121.58999633789062,119.43000030517578,120.87000274658203,788300.0
|
|
2013-08-29,120.9000015258789,121.93000030517578,119.05999755859375,119.27999877929688,856000.0
|
|
2013-08-30,121.41999816894531,121.94999694824219,120.3499984741211,121.26000213623047,538900.0
|
|
2013-09-03,123.05000305175781,124.25,122.05000305175781,122.66000366210938,753400.0
|
|
2013-09-04,124.55999755859375,124.9800033569336,123.30999755859375,123.30999755859375,534900.0
|
|
2013-09-05,124.66000366210938,125.18000030517578,123.48999786376953,124.44000244140625,427500.0
|
|
2013-09-06,125.0199966430664,126.20999908447266,123.5999984741211,125.4800033569336,457900.0
|
|
2013-09-09,126.69999694824219,127.11000061035156,125.01000213623047,125.01000213623047,550700.0
|
|
2013-09-10,127.44000244140625,128.3800048828125,126.69999694824219,126.94999694824219,418000.0
|
|
2013-09-11,129.11000061035156,129.2899932861328,125.94000244140625,127.33999633789062,461800.0
|
|
2013-09-12,128.27999877929688,129.27999877929688,127.58999633789062,128.8000030517578,258500.0
|
|
2013-09-13,128.75,129.11000061035156,127.55999755859375,128.92999267578125,185400.0
|
|
2013-09-16,129.17999267578125,130.3699951171875,127.66999816894531,130.2100067138672,419900.0
|
|
2013-09-17,130.25999450683594,131.0,128.86000061035156,129.42999267578125,625200.0
|
|
2013-09-18,132.38999938964844,133.50999450683594,130.11000061035156,130.11000061035156,817900.0
|
|
2013-09-19,133.22999572753906,134.63999938964844,132.4600067138672,132.4600067138672,783300.0
|
|
2013-09-20,133.83999633789062,134.85000610351562,133.2899932861328,133.58999633789062,719800.0
|
|
2013-09-23,133.44000244140625,134.50999450683594,131.7899932861328,133.33999633789062,350100.0
|
|
2013-09-24,131.14999389648438,134.5,130.97000122070312,133.07000732421875,806400.0
|
|
2013-09-25,134.00999450683594,134.5800018310547,131.02000427246094,131.5,611000.0
|
|
2013-09-26,135.99000549316406,136.32000732421875,134.0,134.6699981689453,499600.0
|
|
2013-09-27,133.57000732421875,135.77999877929688,133.10000610351562,135.52999877929688,552900.0
|
|
2013-09-30,134.75999450683594,135.16000366210938,132.69000244140625,132.97000122070312,683300.0
|
|
2013-10-01,135.47000122070312,136.25,134.4600067138672,134.8000030517578,597600.0
|
|
2013-10-02,133.7899932861328,135.25,133.30999755859375,134.19000244140625,506000.0
|
|
2013-10-03,131.5500030517578,133.80999755859375,130.8300018310547,133.41000366210938,810400.0
|
|
2013-10-04,132.63999938964844,133.30999755859375,131.35000610351562,132.0399932861328,748900.0
|
|
2013-10-07,132.49000549316406,133.0,131.0,131.63999938964844,568600.0
|
|
2013-10-08,131.61000061035156,134.27000427246094,131.3000030517578,133.25999450683594,820100.0
|
|
2013-10-09,131.5,133.6199951171875,130.05999755859375,132.13999938964844,829300.0
|
|
2013-10-10,136.08999633789062,137.3000030517578,133.5399932861328,133.6300048828125,605300.0
|
|
2013-10-11,136.22999572753906,137.02999877929688,134.63999938964844,135.61000061035156,322100.0
|
|
2013-10-14,137.19000244140625,137.63999938964844,135.49000549316406,135.49000549316406,340300.0
|
|
2013-10-15,137.44000244140625,138.25,135.60000610351562,136.97000122070312,347800.0
|
|
2013-10-16,139.00999450683594,139.27000427246094,136.5500030517578,138.5500030517578,515700.0
|
|
2013-10-17,137.7100067138672,139.24000549316406,137.00999450683594,138.6999969482422,567500.0
|
|
2013-10-18,137.30999755859375,138.9199981689453,136.83999633789062,137.63999938964844,340700.0
|
|
2013-10-21,137.10000610351562,138.27000427246094,135.89999389648438,137.64999389648438,212200.0
|
|
2013-10-22,136.7100067138672,139.0,135.9199981689453,137.2899932861328,282700.0
|
|
2013-10-23,135.22000122070312,137.1300048828125,134.8000030517578,136.5399932861328,362800.0
|
|
2013-10-24,137.97000122070312,138.33999633789062,134.75,135.74000549316406,361800.0
|
|
2013-10-25,138.5800018310547,139.39999389648438,137.0,138.10000610351562,351400.0
|
|
2013-10-28,136.5399932861328,139.22000122070312,135.8800048828125,138.80999755859375,431600.0
|
|
2013-10-29,137.22999572753906,137.24000549316406,135.89999389648438,136.57000732421875,265600.0
|
|
2013-10-30,135.02000427246094,144.02000427246094,134.3000030517578,144.02000427246094,301700.0
|
|
2013-10-31,134.0399932861328,137.9199981689453,133.55999755859375,135.05999755859375,1003200.0
|
|
2013-11-01,138.07000732421875,138.1999969482422,134.08999633789062,134.6999969482422,1108400.0
|
|
2013-11-04,135.77000427246094,139.13999938964844,134.5800018310547,139.13999938964844,536700.0
|
|
2013-11-05,131.05999755859375,135.97999572753906,129.55999755859375,135.97999572753906,1586000.0
|
|
2013-11-06,128.9199981689453,131.3300018310547,128.1999969482422,130.94000244140625,1536400.0
|
|
2013-11-07,127.47000122070312,129.64999389648438,126.25,129.05999755859375,1302200.0
|
|
2013-11-08,128.05999755859375,128.91000366210938,126.93000030517578,127.5999984741211,933600.0
|
|
2013-11-11,127.04000091552734,128.1999969482422,125.68000030517578,127.93000030517578,772300.0
|
|
2013-11-12,128.4600067138672,128.64999389648438,126.05999755859375,127.0,798000.0
|
|
2013-11-13,128.75999450683594,128.85000610351562,126.51000213623047,127.33000183105469,485000.0
|
|
2013-11-14,128.07000732421875,129.02999877929688,127.76000213623047,129.0,513300.0
|
|
2013-11-15,128.69000244140625,129.0500030517578,127.9000015258789,128.42999267578125,740700.0
|
|
2013-11-18,129.5399932861328,130.75,128.6999969482422,129.3300018310547,942600.0
|
|
2013-11-19,129.07000732421875,130.30999755859375,128.86000061035156,129.61000061035156,808800.0
|
|
2013-11-20,126.95999908447266,129.75,126.75,129.0,735300.0
|
|
2013-11-21,126.95999908447266,128.02000427246094,126.30000305175781,127.01000213623047,645500.0
|
|
2013-11-22,134.66000366210938,134.97999572753906,126.80000305175781,131.0,3642700.0
|
|
2013-11-25,134.2899932861328,136.38999938964844,133.33999633789062,135.1699981689453,751700.0
|
|
2013-11-26,136.1199951171875,137.41000366210938,133.1199951171875,134.08999633789062,1180000.0
|
|
2013-11-27,134.97999572753906,136.58999633789062,133.24000549316406,136.0399932861328,1765900.0
|
|
2013-11-29,135.10000610351562,136.22999572753906,134.25999450683594,136.22999572753906,660500.0
|
|
2013-12-02,132.72000122070312,135.5399932861328,132.4600067138672,134.83999633789062,1126700.0
|
|
2013-12-03,129.30999755859375,132.7100067138672,128.69000244140625,132.10000610351562,1144100.0
|
|
2013-12-04,129.42999267578125,130.3800048828125,127.3499984741211,128.6999969482422,990000.0
|
|
2013-12-05,127.2699966430664,129.77000427246094,126.4800033569336,129.10000610351562,1183800.0
|
|
2013-12-06,127.75,129.97000122070312,126.95999908447266,129.4499969482422,938100.0
|
|
2013-12-09,128.16000366210938,128.25,126.30999755859375,127.80000305175781,964100.0
|
|
2013-12-10,131.75,132.9600067138672,128.25,128.3800048828125,1353500.0
|
|
2013-12-11,130.82000732421875,132.77000427246094,130.24000549316406,132.0500030517578,686500.0
|
|
2013-12-12,131.99000549316406,132.63999938964844,130.58999633789062,130.58999633789062,665200.0
|
|
2013-12-13,131.5399932861328,135.86000061035156,130.99000549316406,132.75,2305100.0
|
|
2013-12-16,131.36000061035156,132.3300018310547,130.5800018310547,131.11000061035156,1023500.0
|
|
2013-12-17,130.11000061035156,131.9199981689453,129.97000122070312,131.8800048828125,1000800.0
|
|
2013-12-18,130.33999633789062,130.89999389648438,128.64999389648438,130.50999450683594,643200.0
|
|
2013-12-19,129.1199951171875,130.91000366210938,128.22999572753906,129.74000549316406,986300.0
|
|
2013-12-20,130.02000427246094,131.00999450683594,128.85000610351562,129.5399932861328,1140200.0
|
|
2013-12-23,131.39999389648438,131.44000244140625,129.44000244140625,130.77000427246094,329600.0
|
|
2013-12-24,132.27000427246094,132.88999938964844,129.9499969482422,131.1199951171875,251800.0
|
|
2013-12-26,132.16000366210938,132.6199951171875,131.1699981689453,132.27000427246094,291900.0
|
|
2013-12-27,133.5,134.19000244140625,131.44000244140625,132.3300018310547,428100.0
|
|
2013-12-30,134.17999267578125,135.10000610351562,132.7100067138672,133.8300018310547,367600.0
|
|
2013-12-31,136.75999450683594,136.75999450683594,134.05999755859375,134.05999755859375,454700.0
|
|
2014-01-02,134.75999450683594,137.67999267578125,134.47999572753906,137.14999389648438,1119900.0
|
|
2014-01-03,133.3699951171875,135.3000030517578,133.02000427246094,134.86000061035156,678500.0
|
|
2014-01-06,135.0,137.02000427246094,133.75,133.99000549316406,660500.0
|
|
2014-01-07,138.0800018310547,138.25,135.1300048828125,135.25999450683594,1026300.0
|
|
2014-01-08,136.08999633789062,138.27999877929688,135.9199981689453,137.9199981689453,941900.0
|
|
2014-01-09,136.00999450683594,136.99000549316406,135.14999389648438,136.3300018310547,1095200.0
|
|
2014-01-10,136.4199981689453,137.25,135.0,136.33999633789062,786600.0
|
|
2014-01-13,134.22000122070312,136.3800048828125,133.47999572753906,135.92999267578125,914700.0
|
|
2014-01-14,137.33999633789062,137.6300048828125,134.1300048828125,134.83999633789062,1763500.0
|
|
2014-01-15,136.0399932861328,137.89999389648438,134.9499969482422,137.5,1375600.0
|
|
2014-01-16,134.9600067138672,137.39999389648438,132.44000244140625,136.25999450683594,938700.0
|
|
2014-01-17,134.2899932861328,135.52000427246094,134.0,134.55999755859375,985200.0
|
|
2014-01-21,133.5,135.19000244140625,133.19000244140625,134.2899932861328,1161400.0
|
|
2014-01-22,135.0,135.14999389648438,132.60000610351562,133.5399932861328,629400.0
|
|
2014-01-23,133.4600067138672,134.72999572753906,133.11000061035156,134.5800018310547,722200.0
|
|
2014-01-24,131.4199981689453,133.55999755859375,130.5800018310547,132.41000366210938,1314000.0
|
|
2014-01-27,136.9199981689453,140.74000549316406,131.30999755859375,131.30999755859375,4419800.0
|
|
2014-01-28,136.64999389648438,139.4600067138672,136.33999633789062,137.85000610351562,1203900.0
|
|
2014-01-29,138.24000549316406,138.9499969482422,135.27000427246094,135.8699951171875,3020200.0
|
|
2014-01-30,138.77000427246094,139.77999877929688,137.42999267578125,138.4600067138672,1301000.0
|
|
2014-01-31,137.0,138.72000122070312,136.83999633789062,137.10000610351562,1355000.0
|
|
2014-02-03,136.1199951171875,140.24000549316406,135.02000427246094,137.72999572753906,1477200.0
|
|
2014-02-04,138.86000061035156,139.32000732421875,136.14999389648438,136.85000610351562,1860100.0
|
|
2014-02-05,137.35000610351562,138.8000030517578,136.9499969482422,138.75,802700.0
|
|
2014-02-06,136.5,138.69000244140625,136.41000366210938,138.1999969482422,1443200.0
|
|
2014-02-07,137.5,138.5500030517578,136.82000732421875,137.1300048828125,2632500.0
|
|
2014-02-10,137.6199951171875,138.22999572753906,137.27999877929688,137.9600067138672,1699300.0
|
|
2014-02-11,137.89999389648438,139.4499969482422,137.00999450683594,137.50999450683594,1814800.0
|
|
2014-02-12,137.57000732421875,139.1300048828125,137.13999938964844,138.3000030517578,1664900.0
|
|
2014-02-13,128.91000366210938,130.0,124.76000213623047,124.94000244140625,9910600.0
|
|
2014-02-14,129.35000610351562,129.41000366210938,126.75,128.7100067138672,2924000.0
|
|
2014-02-18,131.5,133.00999450683594,128.33999633789062,128.33999633789062,1617200.0
|
|
2014-02-19,130.44000244140625,131.99000549316406,129.0,131.1300048828125,2774200.0
|
|
2014-02-20,131.83999633789062,133.17999267578125,130.5800018310547,130.85000610351562,1592500.0
|
|
2014-02-21,125.08000183105469,132.02000427246094,124.0,132.02000427246094,5432300.0
|
|
2014-02-24,123.58000183105469,127.05999755859375,122.5,125.0,3138200.0
|
|
2014-02-25,121.33999633789062,123.95999908447266,120.5,123.37000274658203,2933900.0
|
|
2014-02-26,121.25,122.37000274658203,120.86000061035156,121.76000213623047,2090700.0
|
|
2014-02-27,124.13999938964844,124.44000244140625,121.5,121.79000091552734,1335600.0
|
|
2014-02-28,126.7699966430664,127.08999633789062,124.0199966430664,124.06999969482422,2532900.0
|
|
2014-03-03,125.69000244140625,125.69000244140625,122.30000305175781,125.4000015258789,1535400.0
|
|
2014-03-04,128.22000122070312,128.3300018310547,125.55000305175781,126.19000244140625,1912500.0
|
|
2014-03-05,127.41000366210938,129.61000061035156,126.86000061035156,128.39999389648438,1858800.0
|
|
2014-03-06,126.63999938964844,128.0800018310547,125.80999755859375,127.0999984741211,1580300.0
|
|
2014-03-07,127.0,128.99000549316406,125.47000122070312,128.66000366210938,1838600.0
|
|
2014-03-10,128.5399932861328,129.75,126.18000030517578,128.27000427246094,1100900.0
|
|
2014-03-11,127.73999786376953,129.14999389648438,127.36000061035156,128.1999969482422,1181700.0
|
|
2014-03-12,127.2699966430664,128.82000732421875,126.0,127.22000122070312,912000.0
|
|
2014-03-13,125.72000122070312,127.4000015258789,125.05000305175781,127.4000015258789,687400.0
|
|
2014-03-14,127.0,127.68000030517578,125.97000122070312,126.5,919200.0
|
|
2014-03-17,126.48999786376953,128.25999450683594,126.0,127.80000305175781,713900.0
|
|
2014-03-18,125.98999786376953,128.0500030517578,125.80000305175781,126.66000366210938,831200.0
|
|
2014-03-19,126.47000122070312,126.56999969482422,124.87000274658203,125.5999984741211,748100.0
|
|
2014-03-20,126.69999694824219,127.33000183105469,125.51000213623047,126.0199966430664,1068600.0
|
|
2014-03-21,127.25,127.97000122070312,126.31999969482422,127.41999816894531,1472200.0
|
|
2014-03-24,125.75,127.52999877929688,124.79000091552734,127.37999725341797,1155500.0
|
|
2014-03-25,124.12000274658203,126.72000122070312,123.79000091552734,126.16999816894531,722000.0
|
|
2014-03-26,123.11000061035156,125.91999816894531,122.9800033569336,124.55000305175781,1389400.0
|
|
2014-03-27,121.26000213623047,124.41000366210938,120.75,122.66999816894531,1585800.0
|
|
2014-03-28,122.41000366210938,124.51000213623047,122.2699966430664,123.20999908447266,1299800.0
|
|
2014-03-31,123.19999694824219,125.08000183105469,121.6500015258789,123.37999725341797,821700.0
|
|
2014-04-01,125.63999938964844,125.86000061035156,123.38999938964844,123.70999908447266,867900.0
|
|
2014-04-02,126.5,128.10000610351562,125.47000122070312,128.10000610351562,549200.0
|
|
2014-04-03,124.9000015258789,127.1500015258789,124.2300033569336,126.4000015258789,980600.0
|
|
2014-04-04,122.72000122070312,125.86000061035156,122.44999694824219,125.86000061035156,895200.0
|
|
2014-04-07,118.94000244140625,123.91000366210938,118.38999938964844,123.23999786376953,1645400.0
|
|
2014-04-08,121.1500015258789,121.52999877929688,117.19999694824219,119.01000213623047,1296800.0
|
|
2014-04-09,124.04000091552734,124.1500015258789,121.36000061035156,121.94999694824219,998500.0
|
|
2014-04-10,121.98999786376953,125.0,120.81999969482422,123.4800033569336,864500.0
|
|
2014-04-11,118.45999908447266,121.87000274658203,118.33000183105469,120.66000366210938,1203300.0
|
|
2014-04-14,119.41000366210938,120.77999877929688,118.20999908447266,119.47000122070312,1002400.0
|
|
2014-04-15,118.06999969482422,120.13999938964844,116.77999877929688,119.6500015258789,812700.0
|
|
2014-04-16,118.11000061035156,119.70999908447266,117.48999786376953,118.86000061035156,1249800.0
|
|
2014-04-17,117.83000183105469,118.43000030517578,116.9000015258789,117.0999984741211,1726600.0
|
|
2014-04-21,123.61000061035156,125.06999969482422,120.41000366210938,120.61000061035156,1307500.0
|
|
2014-04-22,126.95999908447266,127.41999816894531,123.43000030517578,123.73999786376953,1961700.0
|
|
2014-04-23,128.10000610351562,129.0,126.88999938964844,128.00999450683594,1736300.0
|
|
2014-04-24,130.49000549316406,130.94000244140625,127.83999633789062,128.97000122070312,2178400.0
|
|
2014-04-25,130.00999450683594,130.38999938964844,128.25999450683594,129.92999267578125,1911700.0
|
|
2014-04-28,140.0500030517578,142.6999969482422,132.33999633789062,132.33999633789062,7014400.0
|
|
2014-04-29,137.14999389648438,139.86000061035156,135.2899932861328,139.35000610351562,2275600.0
|
|
2014-04-30,135.52999877929688,137.82000732421875,134.80999755859375,135.1999969482422,1843200.0
|
|
2014-05-01,136.67999267578125,137.61000061035156,134.30999755859375,135.36000061035156,1386300.0
|
|
2014-05-02,137.2100067138672,138.27999877929688,136.13999938964844,137.89999389648438,711900.0
|
|
2014-05-05,138.41000366210938,138.55999755859375,136.36000061035156,136.77000427246094,665600.0
|
|
2014-05-06,138.4199981689453,139.52000427246094,137.61000061035156,138.0500030517578,966500.0
|
|
2014-05-07,139.52000427246094,139.7899932861328,138.0,138.8300018310547,1290700.0
|
|
2014-05-08,137.41000366210938,139.7899932861328,136.1199951171875,139.58999633789062,1236000.0
|
|
2014-05-09,137.9499969482422,138.8800048828125,136.41000366210938,137.41000366210938,691400.0
|
|
2014-05-12,137.07000732421875,139.05999755859375,136.1999969482422,138.8699951171875,1147400.0
|
|
2014-05-13,136.6199951171875,137.39999389648438,135.1300048828125,137.39999389648438,1853600.0
|
|
2014-05-14,136.14999389648438,136.83999633789062,135.11000061035156,136.27000427246094,1461700.0
|
|
2014-05-15,136.91000366210938,137.14999389648438,134.13999938964844,135.8000030517578,1005700.0
|
|
2014-05-16,137.4600067138672,138.0500030517578,135.83999633789062,137.02000427246094,508700.0
|
|
2014-05-19,138.67999267578125,138.9499969482422,136.16000366210938,136.16000366210938,765900.0
|
|
2014-05-20,138.9600067138672,140.17999267578125,137.8000030517578,138.77000427246094,759400.0
|
|
2014-05-21,138.55999755859375,139.67999267578125,138.07000732421875,139.14999389648438,621200.0
|
|
2014-05-22,138.1699981689453,139.5399932861328,137.63999938964844,138.77000427246094,754100.0
|
|
2014-05-23,140.58999633789062,141.27999877929688,138.38999938964844,138.75999450683594,663400.0
|
|
2014-05-27,142.91000366210938,143.25,140.4199981689453,140.64999389648438,1132600.0
|
|
2014-05-28,143.58999633789062,144.58999633789062,141.22000122070312,143.3300018310547,852500.0
|
|
2014-05-29,142.7100067138672,144.42999267578125,142.0,143.75,860900.0
|
|
2014-05-30,143.13999938964844,144.49000549316406,141.5,144.49000549316406,1462600.0
|
|
2014-06-02,147.14999389648438,148.1199951171875,142.85000610351562,142.88999938964844,1639400.0
|
|
2014-06-03,147.22000122070312,148.0500030517578,146.61000061035156,146.75999450683594,1093100.0
|
|
2014-06-04,147.47999572753906,147.7899932861328,145.83999633789062,146.66000366210938,477100.0
|
|
2014-06-05,147.6199951171875,148.3800048828125,145.94000244140625,147.39999389648438,438600.0
|
|
2014-06-06,148.8699951171875,149.75,146.49000549316406,148.9600067138672,1016200.0
|
|
2014-06-09,148.72999572753906,149.8000030517578,148.1999969482422,148.5,1007200.0
|
|
2014-06-10,148.88999938964844,149.1300048828125,147.61000061035156,148.25,1161700.0
|
|
2014-06-11,149.1999969482422,149.1999969482422,147.36000061035156,148.25999450683594,762700.0
|
|
2014-06-12,147.7899932861328,149.82000732421875,147.4499969482422,149.11000061035156,751200.0
|
|
2014-06-13,148.2100067138672,148.52999877929688,147.11000061035156,148.52999877929688,747800.0
|
|
2014-06-16,148.5,148.75,147.17999267578125,148.35000610351562,639200.0
|
|
2014-06-17,148.0,149.0800018310547,147.74000549316406,148.77000427246094,516500.0
|
|
2014-06-18,148.64999389648438,149.1699981689453,147.4600067138672,148.32000732421875,1016300.0
|
|
2014-06-19,148.25,149.3800048828125,148.02000427246094,149.02999877929688,900300.0
|
|
2014-06-20,150.50999450683594,150.6699981689453,148.17999267578125,149.0800018310547,1035100.0
|
|
2014-06-23,151.6300048828125,154.6300048828125,151.0,151.75,1145700.0
|
|
2014-06-24,151.05999755859375,153.27999877929688,150.50999450683594,152.32000732421875,939000.0
|
|
2014-06-25,152.0,152.49000549316406,150.47999572753906,151.00999450683594,837700.0
|
|
2014-06-26,152.0,152.3300018310547,150.86000061035156,151.8300018310547,544700.0
|
|
2014-06-27,154.83999633789062,155.7899932861328,151.97000122070312,152.57000732421875,1689600.0
|
|
2014-06-30,158.3800048828125,159.24000549316406,155.0500030517578,156.00999450683594,1266900.0
|
|
2014-07-01,160.39999389648438,161.41000366210938,157.74000549316406,158.67999267578125,1251000.0
|
|
2014-07-02,162.0,162.60000610351562,160.47999572753906,160.47999572753906,1257900.0
|
|
2014-07-03,162.4199981689453,163.19000244140625,160.8000030517578,163.02000427246094,859300.0
|
|
2014-07-07,160.67999267578125,163.0,160.07000732421875,162.52000427246094,837200.0
|
|
2014-07-08,158.6199951171875,160.52999877929688,158.57000732421875,160.52999877929688,1400100.0
|
|
2014-07-09,162.14999389648438,162.16000366210938,158.41000366210938,159.47999572753906,1255400.0
|
|
2014-07-10,162.8800048828125,163.5,160.25,160.85000610351562,1177200.0
|
|
2014-07-11,162.27000427246094,163.6300048828125,161.19000244140625,163.4199981689453,773300.0
|
|
2014-07-14,163.6999969482422,164.5500030517578,162.42999267578125,162.94000244140625,674900.0
|
|
2014-07-15,163.13999938964844,164.44000244140625,162.50999450683594,163.4499969482422,1149000.0
|
|
2014-07-16,163.97999572753906,165.49000549316406,163.0,164.0500030517578,1075300.0
|
|
2014-07-17,163.0,164.27999877929688,161.5,162.0,1551300.0
|
|
2014-07-18,164.14999389648438,164.32000732421875,161.88999938964844,163.92999267578125,718300.0
|
|
2014-07-21,163.0,164.8000030517578,162.52000427246094,163.14999389648438,1070300.0
|
|
2014-07-22,162.69000244140625,165.1999969482422,162.58999633789062,163.80999755859375,882500.0
|
|
2014-07-23,163.1300048828125,164.08999633789062,162.05999755859375,162.5,949000.0
|
|
2014-07-24,163.86000061035156,164.4600067138672,162.75999450683594,163.61000061035156,554600.0
|
|
2014-07-25,162.35000610351562,164.0,162.02999877929688,163.7899932861328,514800.0
|
|
2014-07-28,161.47999572753906,163.4499969482422,161.17999267578125,162.72999572753906,579500.0
|
|
2014-07-29,162.05999755859375,167.3000030517578,161.58999633789062,162.25,1566000.0
|
|
2014-07-30,161.77000427246094,163.5399932861328,160.63999938964844,162.16000366210938,912200.0
|
|
2014-07-31,154.52000427246094,161.47999572753906,151.58999633789062,161.3000030517578,2800200.0
|
|
2014-08-01,152.25999450683594,157.41000366210938,149.66000366210938,155.67999267578125,1923200.0
|
|
2014-08-04,157.10000610351562,158.66000366210938,152.3800048828125,152.7899932861328,1245300.0
|
|
2014-08-05,154.97000122070312,156.77999877929688,153.1699981689453,156.10000610351562,921400.0
|
|
2014-08-06,153.75999450683594,155.88999938964844,153.0,153.91000366210938,616500.0
|
|
2014-08-07,151.39999389648438,156.42999267578125,151.2899932861328,154.4499969482422,559000.0
|
|
2014-08-08,152.0399932861328,152.58999633789062,151.0,151.7899932861328,924200.0
|
|
2014-08-11,152.42999267578125,153.74000549316406,151.72999572753906,152.16000366210938,659600.0
|
|
2014-08-12,152.7100067138672,153.97999572753906,151.7100067138672,152.41000366210938,683100.0
|
|
2014-08-13,155.00999450683594,156.27000427246094,153.47000122070312,153.47000122070312,1155700.0
|
|
2014-08-14,156.44000244140625,156.6300048828125,154.3800048828125,154.55999755859375,950800.0
|
|
2014-08-15,155.61000061035156,160.99000549316406,155.17999267578125,160.97999572753906,1259900.0
|
|
2014-08-18,157.41000366210938,158.02999877929688,155.22000122070312,155.99000549316406,1120300.0
|
|
2014-08-19,156.14999389648438,158.2100067138672,155.60000610351562,157.52000427246094,555400.0
|
|
2014-08-20,155.77000427246094,158.0800018310547,154.80999755859375,155.50999450683594,523000.0
|
|
2014-08-21,156.75,156.8300018310547,155.47000122070312,156.24000549316406,413800.0
|
|
2014-08-22,155.42999267578125,159.1999969482422,155.00999450683594,157.02999877929688,315700.0
|
|
2014-08-25,155.05999755859375,156.1699981689453,154.47000122070312,155.8000030517578,299700.0
|
|
2014-08-26,155.27000427246094,155.5800018310547,154.5399932861328,155.5,369200.0
|
|
2014-08-27,156.8300018310547,158.0500030517578,155.08999633789062,155.11000061035156,698900.0
|
|
2014-08-28,156.00999450683594,157.14999389648438,155.8300018310547,156.1999969482422,339500.0
|
|
2014-08-29,156.8699951171875,156.9600067138672,154.94000244140625,156.85000610351562,901800.0
|
|
2014-09-02,158.39999389648438,158.67999267578125,156.47999572753906,156.6699981689453,808000.0
|
|
2014-09-03,159.60000610351562,160.1300048828125,158.25999450683594,158.91000366210938,747200.0
|
|
2014-09-04,158.14999389648438,159.64999389648438,157.13999938964844,159.60000610351562,838300.0
|
|
2014-09-05,158.3300018310547,159.0399932861328,157.74000549316406,158.08999633789062,424200.0
|
|
2014-09-08,157.74000549316406,159.17999267578125,156.88999938964844,157.82000732421875,334500.0
|
|
2014-09-09,156.52000427246094,157.2100067138672,155.05999755859375,156.99000549316406,556700.0
|
|
2014-09-10,157.6300048828125,157.99000549316406,156.1199951171875,157.22000122070312,775900.0
|
|
2014-09-11,158.8000030517578,159.19000244140625,157.1999969482422,157.2100067138672,503800.0
|
|
2014-09-12,159.10000610351562,159.39999389648438,157.17999267578125,158.38999938964844,992700.0
|
|
2014-09-15,159.88999938964844,160.00999450683594,157.47999572753906,157.47999572753906,716500.0
|
|
2014-09-16,161.4199981689453,161.5800018310547,159.82000732421875,159.82000732421875,840600.0
|
|
2014-09-17,162.19000244140625,162.8800048828125,160.3300018310547,162.00999450683594,697200.0
|
|
2014-09-18,162.08999633789062,162.49000549316406,161.2100067138672,162.4600067138672,711100.0
|
|
2014-09-19,162.4199981689453,162.97000122070312,160.8699951171875,162.97000122070312,1916400.0
|
|
2014-09-22,161.14999389648438,162.27999877929688,159.9199981689453,161.72999572753906,1629600.0
|
|
2014-09-23,156.3699951171875,161.24000549316406,156.2899932861328,160.85000610351562,847800.0
|
|
2014-09-24,155.16000366210938,156.7100067138672,153.38999938964844,156.1300048828125,1323300.0
|
|
2014-09-25,154.52999877929688,155.47000122070312,154.25,155.1999969482422,1006200.0
|
|
2014-09-26,156.83999633789062,157.0,153.69000244140625,154.39999389648438,910300.0
|
|
2014-09-29,155.5800018310547,156.57000732421875,154.9600067138672,155.52000427246094,1220500.0
|
|
2014-09-30,151.3699951171875,157.52999877929688,150.47999572753906,155.35000610351562,2024300.0
|
|
2014-10-01,148.32000732421875,151.0,147.52999877929688,151.0,1244600.0
|
|
2014-10-02,148.85000610351562,149.27000427246094,146.66000366210938,148.52000427246094,1760400.0
|
|
2014-10-03,152.6699981689453,153.69000244140625,149.6699981689453,150.13999938964844,1161200.0
|
|
2014-10-06,153.52999877929688,153.9600067138672,152.6300048828125,153.3800048828125,820300.0
|
|
2014-10-07,151.66000366210938,153.07000732421875,151.49000549316406,152.25,699000.0
|
|
2014-10-08,154.25,154.64999389648438,151.13999938964844,151.77999877929688,969700.0
|
|
2014-10-09,151.35000610351562,154.2100067138672,150.8800048828125,154.2100067138672,504200.0
|
|
2014-10-10,148.1199951171875,151.89999389648438,147.8000030517578,150.52999877929688,809000.0
|
|
2014-10-13,144.64999389648438,149.25999450683594,144.3699951171875,147.63999938964844,961000.0
|
|
2014-10-14,142.97000122070312,146.07000732421875,142.14999389648438,145.08999633789062,1454700.0
|
|
2014-10-15,142.4499969482422,143.25999450683594,138.83999633789062,141.63999938964844,1698400.0
|
|
2014-10-16,140.25,142.33999633789062,137.50999450683594,140.75,1861400.0
|
|
2014-10-17,143.8000030517578,145.35000610351562,141.17999267578125,141.6300048828125,1237700.0
|
|
2014-10-20,148.17999267578125,148.3000030517578,143.39999389648438,143.89999389648438,1409700.0
|
|
2014-10-21,152.61000061035156,154.17999267578125,148.6699981689453,150.39999389648438,1150300.0
|
|
2014-10-22,151.13999938964844,153.8699951171875,150.6999969482422,153.2899932861328,599300.0
|
|
2014-10-23,156.0399932861328,156.38999938964844,151.61000061035156,152.97000122070312,765500.0
|
|
2014-10-24,157.80999755859375,158.1699981689453,156.1699981689453,157.05999755859375,1187800.0
|
|
2014-10-27,156.36000061035156,158.4199981689453,154.94000244140625,157.13999938964844,791800.0
|
|
2014-10-28,157.39999389648438,159.14999389648438,154.94000244140625,157.38999938964844,803800.0
|
|
2014-10-29,153.7100067138672,157.0,151.92999267578125,157.0,1308700.0
|
|
2014-10-30,154.39999389648438,155.6999969482422,150.75,152.4499969482422,1000500.0
|
|
2014-10-31,158.38999938964844,159.10000610351562,155.69000244140625,157.8000030517578,1014800.0
|
|
2014-11-03,161.69000244140625,161.9600067138672,158.30999755859375,158.99000549316406,865500.0
|
|
2014-11-04,158.44000244140625,162.0500030517578,157.61000061035156,160.63999938964844,682900.0
|
|
2014-11-05,159.30999755859375,160.49000549316406,157.4600067138672,160.05999755859375,1084700.0
|
|
2014-11-06,158.58999633789062,163.17999267578125,156.14999389648438,158.89999389648438,623900.0
|
|
2014-11-07,156.3699951171875,162.72999572753906,155.17999267578125,160.3699951171875,1073200.0
|
|
2014-11-10,146.6199951171875,156.27999877929688,145.67999267578125,156.25999450683594,3636300.0
|
|
2014-11-11,146.67999267578125,147.0399932861328,142.3699951171875,146.6199951171875,2828600.0
|
|
2014-11-12,149.00999450683594,150.1300048828125,145.52999877929688,146.67999267578125,1767000.0
|
|
2014-11-13,152.72999572753906,154.4600067138672,149.5,150.0,2165800.0
|
|
2014-11-14,152.10000610351562,153.75,151.30999755859375,152.80999755859375,904000.0
|
|
2014-11-17,155.30999755859375,155.47000122070312,152.1199951171875,152.66000366210938,699800.0
|
|
2014-11-18,155.1199951171875,156.52000427246094,154.5399932861328,154.9499969482422,588600.0
|
|
2014-11-19,158.6300048828125,158.77999877929688,154.89999389648438,154.89999389648438,649100.0
|
|
2014-11-20,158.66000366210938,160.83999633789062,157.52999877929688,158.07000732421875,716800.0
|
|
2014-11-21,160.2899932861328,161.6999969482422,158.17999267578125,161.6999969482422,816800.0
|
|
2014-11-24,164.27999877929688,164.3800048828125,159.1699981689453,160.5399932861328,685300.0
|
|
2014-11-25,168.0,168.97999572753906,164.16000366210938,164.60000610351562,1421700.0
|
|
2014-11-26,168.0500030517578,168.72999572753906,165.6699981689453,167.69000244140625,645600.0
|
|
2014-11-28,169.6999969482422,169.72999572753906,168.22000122070312,168.35000610351562,426900.0
|
|
2014-12-01,168.49000549316406,169.57000732421875,167.72000122070312,169.57000732421875,838500.0
|
|
2014-12-02,168.97999572753906,169.85000610351562,167.52999877929688,168.8699951171875,624100.0
|
|
2014-12-03,167.77999877929688,169.47999572753906,167.41000366210938,168.50999450683594,861100.0
|
|
2014-12-04,166.5,167.94000244140625,165.5,167.94000244140625,988900.0
|
|
2014-12-05,167.61000061035156,168.22000122070312,166.74000549316406,167.60000610351562,709200.0
|
|
2014-12-08,166.5500030517578,167.88999938964844,165.8699951171875,167.08999633789062,558700.0
|
|
2014-12-09,165.91000366210938,166.42999267578125,163.69000244140625,165.3000030517578,423400.0
|
|
2014-12-10,164.3000030517578,167.0500030517578,163.89999389648438,166.00999450683594,640500.0
|
|
2014-12-11,164.16000366210938,165.52999877929688,163.77999877929688,164.39999389648438,824100.0
|
|
2014-12-12,162.9499969482422,164.14999389648438,161.6300048828125,161.64999389648438,767300.0
|
|
2014-12-15,161.00999450683594,167.49000549316406,160.2899932861328,163.4499969482422,882600.0
|
|
2014-12-16,160.58999633789062,162.67999267578125,159.61000061035156,160.97000122070312,785700.0
|
|
2014-12-17,162.25,163.4499969482422,158.0,161.02999877929688,1285600.0
|
|
2014-12-18,162.3000030517578,165.41000366210938,161.19000244140625,163.44000244140625,1165200.0
|
|
2014-12-19,164.6300048828125,164.8300018310547,161.3000030517578,162.05999755859375,1352200.0
|
|
2014-12-22,164.99000549316406,166.3000030517578,163.67999267578125,164.22999572753906,847400.0
|
|
2014-12-23,167.77000427246094,168.75999450683594,165.00999450683594,165.74000549316406,957900.0
|
|
2014-12-24,167.4600067138672,168.7100067138672,167.0,167.6999969482422,177700.0
|
|
2014-12-26,168.1699981689453,168.72000122070312,166.66000366210938,168.25999450683594,194100.0
|
|
2014-12-29,169.22999572753906,169.63999938964844,166.91000366210938,167.5800018310547,398600.0
|
|
2014-12-30,168.9199981689453,169.5399932861328,167.77000427246094,168.75999450683594,236100.0
|
|
2014-12-31,166.6199951171875,169.8000030517578,166.36000061035156,168.72999572753906,346200.0
|
|
2015-01-02,166.42999267578125,167.3000030517578,164.52999877929688,167.22999572753906,713100.0
|
|
2015-01-05,160.5,166.4199981689453,159.72000122070312,166.0800018310547,1232600.0
|
|
2015-01-06,156.30999755859375,161.8300018310547,155.85000610351562,160.89999389648438,1419200.0
|
|
2015-01-07,156.7899932861328,160.11000061035156,155.5,157.22000122070312,1122700.0
|
|
2015-01-08,162.94000244140625,165.66000366210938,157.61000061035156,157.61000061035156,1170100.0
|
|
2015-01-09,161.97999572753906,164.1999969482422,161.8300018310547,163.19000244140625,477000.0
|
|
2015-01-12,163.85000610351562,164.3699951171875,160.77000427246094,162.6699981689453,572000.0
|
|
2015-01-13,164.39999389648438,167.05999755859375,163.2899932861328,165.47000122070312,840400.0
|
|
2015-01-14,158.1300048828125,161.7899932861328,155.8000030517578,160.22000122070312,1667300.0
|
|
2015-01-15,160.49000549316406,161.33999633789062,156.5,158.1300048828125,873700.0
|
|
2015-01-16,161.11000061035156,161.32000732421875,158.77000427246094,160.25,822400.0
|
|
2015-01-20,156.1300048828125,162.4199981689453,155.5,161.42999267578125,966700.0
|
|
2015-01-21,155.75,157.57000732421875,154.10000610351562,155.41000366210938,533600.0
|
|
2015-01-22,158.99000549316406,159.25,155.4600067138672,156.27999877929688,449200.0
|
|
2015-01-23,158.92999267578125,159.75999450683594,156.74000549316406,159.25999450683594,447000.0
|
|
2015-01-26,158.17999267578125,159.89999389648438,157.05999755859375,158.57000732421875,514700.0
|
|
2015-01-27,156.42999267578125,159.3699951171875,156.02000427246094,159.1199951171875,715600.0
|
|
2015-01-28,150.60000610351562,157.97000122070312,150.4499969482422,157.64999389648438,1470000.0
|
|
2015-01-29,152.08999633789062,152.82000732421875,150.0,151.22000122070312,1329200.0
|
|
2015-01-30,151.1199951171875,152.44000244140625,149.47000122070312,151.1999969482422,1662500.0
|
|
2015-02-02,154.0,154.30999755859375,150.2899932861328,151.16000366210938,1042300.0
|
|
2015-02-03,157.97000122070312,158.72000122070312,154.33999633789062,154.6300048828125,1612300.0
|
|
2015-02-04,163.19000244140625,168.86000061035156,157.50999450683594,158.61000061035156,2248300.0
|
|
2015-02-05,174.3000030517578,176.35000610351562,165.0,165.0,2159700.0
|
|
2015-02-06,173.42999267578125,175.8000030517578,172.36000061035156,175.8000030517578,754600.0
|
|
2015-02-09,172.13999938964844,173.8800048828125,171.35000610351562,172.35000610351562,1034600.0
|
|
2015-02-10,175.88999938964844,176.17999267578125,171.91000366210938,173.05999755859375,702900.0
|
|
2015-02-11,175.2899932861328,177.16000366210938,174.35000610351562,175.7899932861328,687000.0
|
|
2015-02-12,177.02999877929688,177.72999572753906,175.1300048828125,175.82000732421875,755600.0
|
|
2015-02-13,177.8800048828125,178.0800018310547,176.30999755859375,177.30999755859375,576900.0
|
|
2015-02-17,176.4499969482422,177.69000244140625,174.33999633789062,176.27000427246094,595600.0
|
|
2015-02-18,174.2899932861328,177.0800018310547,173.8300018310547,175.94000244140625,1078600.0
|
|
2015-02-19,174.52999877929688,175.47999572753906,172.61000061035156,175.17999267578125,792500.0
|
|
2015-02-20,175.88999938964844,176.0,172.50999450683594,174.74000549316406,667800.0
|
|
2015-02-23,175.8800048828125,176.6699981689453,174.47999572753906,175.67999267578125,722100.0
|
|
2015-02-24,177.77000427246094,177.99000549316406,175.11000061035156,175.5399932861328,686300.0
|
|
2015-02-25,182.2100067138672,182.25999450683594,175.4600067138672,177.24000549316406,1259000.0
|
|
2015-02-26,182.17999267578125,183.22999572753906,180.1699981689453,182.3000030517578,994100.0
|
|
2015-02-27,180.60000610351562,183.24000549316406,179.80999755859375,182.39999389648438,918000.0
|
|
2015-03-02,185.9499969482422,186.0399932861328,179.4600067138672,180.4600067138672,1568500.0
|
|
2015-03-03,186.9600067138672,187.75999450683594,183.86000061035156,185.38999938964844,734800.0
|
|
2015-03-04,185.74000549316406,187.1999969482422,183.67999267578125,186.58999633789062,686400.0
|
|
2015-03-05,184.47999572753906,186.97999572753906,182.8300018310547,186.97999572753906,580600.0
|
|
2015-03-06,183.52000427246094,184.99000549316406,182.3699951171875,183.5500030517578,444700.0
|
|
2015-03-09,184.02999877929688,184.27999877929688,183.0,183.2899932861328,989400.0
|
|
2015-03-10,181.33999633789062,183.52000427246094,180.66000366210938,182.64999389648438,769700.0
|
|
2015-03-11,182.61000061035156,183.3000030517578,180.0500030517578,181.39999389648438,502400.0
|
|
2015-03-12,193.4600067138672,196.0,183.6300048828125,184.19000244140625,3773600.0
|
|
2015-03-13,191.1300048828125,195.17999267578125,190.0800018310547,192.25,835900.0
|
|
2015-03-16,191.3800048828125,192.14999389648438,189.75999450683594,192.08999633789062,622800.0
|
|
2015-03-17,188.6199951171875,190.8300018310547,187.58999633789062,189.0,821000.0
|
|
2015-03-18,189.32000732421875,189.99000549316406,186.91000366210938,188.13999938964844,578700.0
|
|
2015-03-19,188.17999267578125,190.00999450683594,187.0500030517578,188.39999389648438,536400.0
|
|
2015-03-20,189.00999450683594,190.0,188.3800048828125,189.83999633789062,860800.0
|
|
2015-03-23,188.8699951171875,190.7899932861328,188.47000122070312,189.39999389648438,484900.0
|
|
2015-03-24,187.67999267578125,188.8699951171875,186.27000427246094,188.3300018310547,668200.0
|
|
2015-03-25,183.0,188.58999633789062,182.83999633789062,187.75,848400.0
|
|
2015-03-26,181.75,182.8000030517578,178.69000244140625,182.8000030517578,877100.0
|
|
2015-03-27,180.0,183.11000061035156,179.9499969482422,181.77999877929688,593600.0
|
|
2015-03-30,183.38999938964844,183.97000122070312,181.1699981689453,181.1699981689453,531700.0
|
|
2015-03-31,193.11000061035156,199.0,192.63999938964844,196.3699951171875,3452700.0
|
|
2015-04-01,190.6300048828125,193.8000030517578,189.44000244140625,191.94000244140625,967100.0
|
|
2015-04-02,189.5800018310547,191.97999572753906,189.57000732421875,190.0800018310547,739100.0
|
|
2015-04-06,193.19000244140625,193.36000061035156,189.41000366210938,189.41000366210938,572300.0
|
|
2015-04-07,189.75,193.97999572753906,189.66000366210938,192.97000122070312,270100.0
|
|
2015-04-08,190.77999877929688,190.94000244140625,187.85000610351562,188.5,922600.0
|
|
2015-04-09,190.92999267578125,192.0,189.55999755859375,191.0,388200.0
|
|
2015-04-10,191.80999755859375,191.94000244140625,189.8800048828125,191.32000732421875,380300.0
|
|
2015-04-13,189.02000427246094,193.8000030517578,188.72000122070312,191.85000610351562,688800.0
|
|
2015-04-14,190.88999938964844,191.97000122070312,189.2899932861328,189.94000244140625,468200.0
|
|
2015-04-15,189.91000366210938,191.85000610351562,189.66000366210938,190.02000427246094,423500.0
|
|
2015-04-16,190.36000061035156,190.64999389648438,188.89999389648438,189.14999389648438,344100.0
|
|
2015-04-17,186.74000549316406,189.0500030517578,182.4600067138672,188.0500030517578,1664500.0
|
|
2015-04-20,183.8800048828125,189.47000122070312,183.7100067138672,187.39999389648438,904800.0
|
|
2015-04-21,186.80999755859375,187.3800048828125,183.58999633789062,183.85000610351562,809000.0
|
|
2015-04-22,184.88999938964844,187.17999267578125,184.5800018310547,187.17999267578125,538000.0
|
|
2015-04-23,183.5800018310547,188.8300018310547,182.64999389648438,184.77999877929688,2182900.0
|
|
2015-04-24,185.75,188.8699951171875,180.5500030517578,182.5500030517578,4566100.0
|
|
2015-04-27,182.9600067138672,186.27000427246094,180.52000427246094,185.83999633789062,3185200.0
|
|
2015-04-28,182.3000030517578,184.3300018310547,179.77000427246094,183.0,3261200.0
|
|
2015-04-29,188.3000030517578,188.5399932861328,181.94000244140625,182.10000610351562,1303900.0
|
|
2015-04-30,187.05999755859375,194.0,186.60000610351562,190.1699981689453,2079500.0
|
|
2015-05-01,187.44000244140625,188.5,181.1999969482422,182.36000061035156,1660300.0
|
|
2015-05-04,187.49000549316406,191.89999389648438,187.3000030517578,188.1999969482422,1390400.0
|
|
2015-05-05,185.6999969482422,189.0,185.3699951171875,187.61000061035156,553900.0
|
|
2015-05-06,183.91000366210938,186.25,183.08999633789062,185.99000549316406,668900.0
|
|
2015-05-07,182.9600067138672,184.61000061035156,182.6199951171875,184.41000366210938,658000.0
|
|
2015-05-08,180.6699981689453,186.25999450683594,180.05999755859375,186.25999450683594,1292600.0
|
|
2015-05-11,178.77999877929688,183.10000610351562,178.5800018310547,181.11000061035156,892900.0
|
|
2015-05-12,177.33999633789062,181.5,175.9499969482422,177.63999938964844,2065500.0
|
|
2015-05-13,177.41000366210938,179.8000030517578,177.05999755859375,177.8300018310547,1159900.0
|
|
2015-05-14,176.7899932861328,179.1199951171875,176.5500030517578,178.0500030517578,1469200.0
|
|
2015-05-15,181.1999969482422,181.74000549316406,177.13999938964844,177.9499969482422,1595200.0
|
|
2015-05-18,181.0500030517578,182.16000366210938,180.00999450683594,180.61000061035156,793000.0
|
|
2015-05-19,181.63999938964844,182.85000610351562,180.82000732421875,180.82000732421875,1564800.0
|
|
2015-05-20,176.9499969482422,181.0,176.77999877929688,180.97000122070312,2802900.0
|
|
2015-05-21,178.64999389648438,179.44000244140625,176.74000549316406,178.1999969482422,1903700.0
|
|
2015-05-22,175.3300018310547,181.6199951171875,174.5800018310547,178.83999633789062,2026000.0
|
|
2015-05-26,179.77999877929688,183.92999267578125,172.38999938964844,176.02000427246094,16206200.0
|
|
2015-05-27,178.25,180.3000030517578,176.08999633789062,180.3000030517578,4492600.0
|
|
2015-05-28,176.36000061035156,178.3699951171875,172.1699981689453,177.83999633789062,2650200.0
|
|
2015-05-29,179.02000427246094,179.30999755859375,175.02000427246094,175.75,4620100.0
|
|
2015-06-01,179.14999389648438,181.89999389648438,177.3800048828125,179.17999267578125,2656000.0
|
|
2015-06-02,176.30999755859375,179.97999572753906,175.9499969482422,178.36000061035156,1766300.0
|
|
2015-06-03,171.24000549316406,178.08999633789062,170.69000244140625,177.02000427246094,2474300.0
|
|
2015-06-04,171.3300018310547,172.36000061035156,170.0,170.36000061035156,1720100.0
|
|
2015-06-05,173.97000122070312,174.24000549316406,170.08999633789062,171.4199981689453,1930700.0
|
|
2015-06-08,171.08999633789062,173.42999267578125,170.00999450683594,172.74000549316406,1538300.0
|
|
2015-06-09,173.0,173.7100067138672,168.83999633789062,171.5,1945700.0
|
|
2015-06-10,172.38999938964844,174.0500030517578,171.69000244140625,173.8300018310547,1073800.0
|
|
2015-06-11,173.9199981689453,173.94000244140625,171.6300048828125,172.42999267578125,1277100.0
|
|
2015-06-12,172.25999450683594,173.99000549316406,170.2100067138672,172.86000061035156,1724200.0
|
|
2015-06-15,171.19000244140625,172.05999755859375,170.0,171.69000244140625,1365800.0
|
|
2015-06-16,169.97000122070312,172.75999450683594,169.27999877929688,171.24000549316406,1563500.0
|
|
2015-06-17,170.00999450683594,171.22999572753906,169.50999450683594,170.5399932861328,1516000.0
|
|
2015-06-18,170.4600067138672,171.6999969482422,169.1699981689453,170.44000244140625,1312400.0
|
|
2015-06-19,169.6699981689453,171.35000610351562,169.44000244140625,170.9600067138672,1457200.0
|
|
2015-06-22,170.30999755859375,172.0399932861328,169.85000610351562,170.6699981689453,1164300.0
|
|
2015-06-23,170.08999633789062,172.4499969482422,169.75,170.7100067138672,1037300.0
|
|
2015-06-24,168.47999572753906,170.3300018310547,168.0,170.0,933600.0
|
|
2015-06-25,167.83999633789062,170.07000732421875,166.75,169.08999633789062,1530800.0
|
|
2015-06-26,171.5,172.75999450683594,167.24000549316406,168.32000732421875,2512000.0
|
|
2015-06-29,168.5399932861328,171.24000549316406,166.5399932861328,170.77000427246094,1541800.0
|
|
2015-06-30,171.25,171.32000732421875,168.27000427246094,169.3800048828125,2072700.0
|
|
2015-07-01,173.58999633789062,173.82000732421875,168.72999572753906,172.97000122070312,2022000.0
|
|
2015-07-02,171.8000030517578,174.99000549316406,171.4600067138672,174.35000610351562,1338700.0
|
|
2015-07-06,174.07000732421875,174.07000732421875,170.02000427246094,170.89999389648438,1434200.0
|
|
2015-07-07,174.9199981689453,175.89999389648438,170.3000030517578,174.8800048828125,1514800.0
|
|
2015-07-08,172.27000427246094,174.3800048828125,170.55999755859375,173.27999877929688,1120600.0
|
|
2015-07-09,172.64999389648438,175.3699951171875,171.5500030517578,173.92999267578125,755500.0
|
|
2015-07-10,177.38999938964844,177.38999938964844,173.52000427246094,174.17999267578125,1931900.0
|
|
2015-07-13,178.5399932861328,178.94000244140625,175.52999877929688,177.9499969482422,939600.0
|
|
2015-07-14,177.0800018310547,179.7899932861328,176.52000427246094,179.17999267578125,1176100.0
|
|
2015-07-15,181.0,182.39999389648438,175.07000732421875,176.22999572753906,2762700.0
|
|
2015-07-16,183.1300048828125,184.13999938964844,181.41000366210938,181.6699981689453,2223100.0
|
|
2015-07-17,185.6699981689453,185.9600067138672,182.0800018310547,183.5800018310547,1860800.0
|
|
2015-07-20,187.50999450683594,187.6999969482422,185.0399932861328,185.74000549316406,1514000.0
|
|
2015-07-21,185.27000427246094,188.8699951171875,184.6199951171875,188.1199951171875,1212600.0
|
|
2015-07-22,186.05999755859375,186.66000366210938,184.75,184.75,1022800.0
|
|
2015-07-23,183.75999450683594,186.83999633789062,182.8000030517578,186.72000122070312,1668100.0
|
|
2015-07-24,184.3300018310547,186.89999389648438,183.5,185.22000122070312,2716600.0
|
|
2015-07-27,181.8800048828125,186.13999938964844,180.25999450683594,184.0,1248000.0
|
|
2015-07-28,184.6699981689453,184.91000366210938,182.0,182.25,1294400.0
|
|
2015-07-29,184.35000610351562,187.00999450683594,181.6199951171875,184.1999969482422,2299100.0
|
|
2015-07-30,187.9600067138672,188.5500030517578,182.97999572753906,182.97999572753906,1048900.0
|
|
2015-07-31,185.86000061035156,189.99000549316406,185.5,188.99000549316406,1318400.0
|
|
2015-08-03,187.30999755859375,189.6199951171875,185.92999267578125,186.94000244140625,1762100.0
|
|
2015-08-04,191.5,192.27000427246094,183.1999969482422,183.1999969482422,1924800.0
|
|
2015-08-05,188.5500030517578,195.4600067138672,183.4600067138672,195.02999877929688,2396300.0
|
|
2015-08-06,187.25,189.36000061035156,175.10000610351562,189.36000061035156,4315600.0
|
|
2015-08-07,183.85000610351562,187.9199981689453,179.5500030517578,182.47999572753906,1370800.0
|
|
2015-08-10,184.82000732421875,187.66000366210938,183.91000366210938,184.97999572753906,1040600.0
|
|
2015-08-11,181.3300018310547,185.0,180.27999877929688,183.5800018310547,886100.0
|
|
2015-08-12,181.05999755859375,182.3000030517578,177.9499969482422,180.82000732421875,1164500.0
|
|
2015-08-13,180.63999938964844,182.13999938964844,179.13999938964844,180.05999755859375,963600.0
|
|
2015-08-14,179.82000732421875,180.97000122070312,178.35000610351562,180.19000244140625,902100.0
|
|
2015-08-17,186.97999572753906,187.66000366210938,179.61000061035156,182.8300018310547,1399200.0
|
|
2015-08-18,188.80999755859375,189.24000549316406,185.49000549316406,185.49000549316406,1274900.0
|
|
2015-08-19,188.1999969482422,192.3699951171875,187.00999450683594,191.0,1464100.0
|
|
2015-08-20,182.74000549316406,187.5500030517578,182.74000549316406,186.00999450683594,1689500.0
|
|
2015-08-21,177.52999877929688,181.5399932861328,175.8699951171875,179.9600067138672,1886500.0
|
|
2015-08-24,171.5,173.8699951171875,161.91000366210938,168.17999267578125,2892800.0
|
|
2015-08-25,171.2899932861328,177.2899932861328,171.2899932861328,174.5,2294200.0
|
|
2015-08-26,177.60000610351562,177.91000366210938,171.6999969482422,176.02999877929688,1580300.0
|
|
2015-08-27,181.64999389648438,182.63999938964844,177.72999572753906,178.92999267578125,1322900.0
|
|
2015-08-28,181.58999633789062,181.58999633789062,178.30999755859375,180.49000549316406,901200.0
|
|
2015-08-31,181.61000061035156,182.5500030517578,179.69000244140625,181.27000427246094,1407900.0
|
|
2015-09-01,177.75999450683594,186.0800018310547,176.89999389648438,180.52999877929688,1708200.0
|
|
2015-09-02,179.67999267578125,180.64999389648438,177.11000061035156,179.00999450683594,898300.0
|
|
2015-09-03,182.8800048828125,184.35000610351562,180.75999450683594,181.0,1176800.0
|
|
2015-09-04,183.02000427246094,183.97000122070312,179.92999267578125,180.58999633789062,745700.0
|
|
2015-09-08,186.30999755859375,186.82000732421875,183.10000610351562,185.6199951171875,1167600.0
|
|
2015-09-09,185.0500030517578,188.99000549316406,184.8300018310547,188.99000549316406,982500.0
|
|
2015-09-10,184.2899932861328,186.41000366210938,182.69000244140625,184.55999755859375,1910600.0
|
|
2015-09-11,184.4499969482422,185.50999450683594,182.0,183.1699981689453,1420000.0
|
|
2015-09-14,184.57000732421875,185.1999969482422,183.63999938964844,184.10000610351562,934000.0
|
|
2015-09-15,188.50999450683594,188.52000427246094,183.00999450683594,184.11000061035156,1263700.0
|
|
2015-09-16,187.86000061035156,189.3800048828125,185.4499969482422,189.22999572753906,1518400.0
|
|
2015-09-17,192.22000122070312,193.94000244140625,188.0800018310547,188.67999267578125,2337600.0
|
|
2015-09-18,191.38999938964844,193.86000061035156,190.02000427246094,191.05999755859375,2395900.0
|
|
2015-09-21,194.5,195.0,191.6999969482422,191.9499969482422,1271300.0
|
|
2015-09-22,193.4199981689453,194.27999877929688,191.55999755859375,192.64999389648438,1572300.0
|
|
2015-09-23,191.3800048828125,193.92999267578125,190.9199981689453,193.22000122070312,1010900.0
|
|
2015-09-24,184.92999267578125,192.6999969482422,184.0,190.3300018310547,2184500.0
|
|
2015-09-25,183.52999877929688,187.38999938964844,181.75,186.75,1453200.0
|
|
2015-09-28,172.10000610351562,184.82000732421875,171.41000366210938,182.88999938964844,2850000.0
|
|
2015-09-29,167.36000061035156,174.92999267578125,166.3300018310547,171.66000366210938,2535700.0
|
|
2015-09-30,175.85000610351562,176.25,169.0,169.0,2218300.0
|
|
2015-10-01,181.77000427246094,182.52999877929688,175.3000030517578,176.74000549316406,3061500.0
|
|
2015-10-02,183.13999938964844,183.91000366210938,176.17999267578125,180.0,2463700.0
|
|
2015-10-05,187.52000427246094,189.16000366210938,183.14999389648438,183.86000061035156,2031200.0
|
|
2015-10-06,185.52000427246094,188.3000030517578,184.5399932861328,187.39999389648438,1378200.0
|
|
2015-10-07,185.0,188.36000061035156,183.1300048828125,187.33999633789062,1481100.0
|
|
2015-10-08,187.75999450683594,187.8000030517578,184.22000122070312,184.49000549316406,1201300.0
|
|
2015-10-09,186.6300048828125,189.1699981689453,184.86000061035156,186.85000610351562,1172600.0
|
|
2015-10-12,185.9199981689453,187.55999755859375,185.4499969482422,186.27000427246094,740700.0
|
|
2015-10-13,186.8800048828125,188.0399932861328,183.57000732421875,185.1199951171875,905500.0
|
|
2015-10-14,182.75,188.75999450683594,182.39999389648438,187.36000061035156,1025400.0
|
|
2015-10-15,185.8300018310547,187.00999450683594,183.55999755859375,183.55999755859375,1058300.0
|
|
2015-10-16,187.27000427246094,187.35000610351562,185.52000427246094,186.3300018310547,1151200.0
|
|
2015-10-19,186.30999755859375,187.92999267578125,184.5399932861328,186.97999572753906,734700.0
|
|
2015-10-20,185.5800018310547,187.2899932861328,184.63999938964844,186.3000030517578,706400.0
|
|
2015-10-21,175.35000610351562,186.55999755859375,175.0800018310547,185.94000244140625,2296000.0
|
|
2015-10-22,178.3800048828125,180.7100067138672,176.16000366210938,176.99000549316406,1679100.0
|
|
2015-10-23,183.0,183.0,177.74000549316406,180.0,1443100.0
|
|
2015-10-26,184.02000427246094,185.16000366210938,182.16000366210938,183.0,996600.0
|
|
2015-10-27,181.08999633789062,185.5,180.72000122070312,183.89999389648438,1217400.0
|
|
2015-10-28,184.10000610351562,184.94000244140625,179.13999938964844,180.83999633789062,1565500.0
|
|
2015-10-29,193.3300018310547,194.9199981689453,183.1199951171875,183.1199951171875,3206400.0
|
|
2015-10-30,190.94000244140625,194.4199981689453,189.99000549316406,193.19000244140625,2315600.0
|
|
2015-11-02,187.33999633789062,193.6300048828125,186.3800048828125,193.25,2428300.0
|
|
2015-11-03,189.27999877929688,189.47000122070312,184.75999450683594,186.22000122070312,2299600.0
|
|
2015-11-04,190.10000610351562,191.4199981689453,188.27999877929688,188.9499969482422,1578900.0
|
|
2015-11-05,189.22999572753906,191.24000549316406,187.14999389648438,189.8000030517578,1690600.0
|
|
2015-11-06,190.25999450683594,190.4600067138672,187.69000244140625,188.9600067138672,1616000.0
|
|
2015-11-09,190.16000366210938,191.8000030517578,187.72000122070312,189.08999633789062,1056000.0
|
|
2015-11-10,190.77000427246094,191.82000732421875,188.66000366210938,189.75999450683594,693500.0
|
|
2015-11-11,191.1999969482422,192.85000610351562,189.8300018310547,192.85000610351562,780600.0
|
|
2015-11-12,192.0,192.32000732421875,188.55999755859375,190.97000122070312,782000.0
|
|
2015-11-13,186.47999572753906,193.60000610351562,185.80999755859375,190.1999969482422,1621100.0
|
|
2015-11-16,185.69000244140625,186.63999938964844,183.05999755859375,186.44000244140625,971300.0
|
|
2015-11-17,184.63999938964844,186.94000244140625,184.33999633789062,186.22999572753906,980100.0
|
|
2015-11-18,187.80999755859375,187.8800048828125,184.11000061035156,185.49000549316406,788400.0
|
|
2015-11-19,186.1300048828125,188.8699951171875,185.66000366210938,188.8699951171875,1154900.0
|
|
2015-11-20,186.47999572753906,188.1199951171875,185.00999450683594,188.1199951171875,606100.0
|
|
2015-11-23,187.0399932861328,189.36000061035156,185.91000366210938,186.07000732421875,1769700.0
|
|
2015-11-24,186.11000061035156,187.61000061035156,184.27999877929688,186.16000366210938,898800.0
|
|
2015-11-25,186.08999633789062,187.4499969482422,184.97999572753906,186.0,561600.0
|
|
2015-11-27,187.24000549316406,188.0,184.8800048828125,185.6300048828125,339400.0
|
|
2015-11-30,187.36000061035156,188.75999450683594,184.9600067138672,187.74000549316406,949000.0
|
|
2015-12-01,188.8800048828125,190.64999389648438,186.4199981689453,187.64999389648438,843800.0
|
|
2015-12-02,186.77000427246094,190.67999267578125,186.4600067138672,189.0,1162500.0
|
|
2015-12-03,180.7899932861328,188.17999267578125,179.49000549316406,186.7100067138672,1485900.0
|
|
2015-12-04,184.52999877929688,186.10000610351562,180.00999450683594,180.50999450683594,1208700.0
|
|
2015-12-07,187.80999755859375,189.14999389648438,183.17999267578125,183.77000427246094,1382700.0
|
|
2015-12-08,186.58999633789062,189.57000732421875,185.6699981689453,186.5800018310547,1652200.0
|
|
2015-12-09,185.30999755859375,188.49000549316406,184.0,186.35000610351562,1028500.0
|
|
2015-12-10,183.63999938964844,185.2899932861328,182.8000030517578,184.6999969482422,1222300.0
|
|
2015-12-11,178.02000427246094,185.0,175.61000061035156,180.97999572753906,1872000.0
|
|
2015-12-14,174.80999755859375,179.44000244140625,173.2100067138672,178.6999969482422,1788100.0
|
|
2015-12-15,178.25,181.97999572753906,176.60000610351562,177.13999938964844,1667900.0
|
|
2015-12-16,183.30999755859375,184.5,178.9199981689453,178.9199981689453,2461300.0
|
|
2015-12-17,183.02999877929688,185.27000427246094,182.86000061035156,183.61000061035156,1015500.0
|
|
2015-12-18,178.2899932861328,181.8300018310547,177.89999389648438,181.6300048828125,1430700.0
|
|
2015-12-21,180.0500030517578,180.1699981689453,177.0500030517578,179.0500030517578,721300.0
|
|
2015-12-22,181.0,186.8699951171875,178.1699981689453,186.8699951171875,686100.0
|
|
2015-12-23,181.0,184.5,180.33999633789062,182.1699981689453,1020500.0
|
|
2015-12-24,181.88999938964844,182.89999389648438,180.35000610351562,181.60000610351562,535900.0
|
|
2015-12-28,182.0800018310547,182.22000122070312,179.0,180.72000122070312,569300.0
|
|
2015-12-29,185.1699981689453,185.83999633789062,181.97999572753906,182.6999969482422,916300.0
|
|
2015-12-30,184.22000122070312,185.60000610351562,183.5,184.63999938964844,577900.0
|
|
2015-12-31,183.10000610351562,185.07000732421875,182.5800018310547,183.58999633789062,686700.0
|
|
2016-01-04,177.52999877929688,182.0399932861328,175.50999450683594,180.55999755859375,1766300.0
|
|
2016-01-05,175.1699981689453,177.4199981689453,174.58999633789062,177.2899932861328,1662000.0
|
|
2016-01-06,174.30999755859375,175.27000427246094,172.63999938964844,173.35000610351562,1475500.0
|
|
2016-01-07,173.6300048828125,176.22000122070312,170.3800048828125,171.2100067138672,2095600.0
|
|
2016-01-08,174.88999938964844,179.38999938964844,174.19000244140625,175.1199951171875,1690200.0
|
|
2016-01-11,175.6300048828125,177.27999877929688,172.9499969482422,175.0,999900.0
|
|
2016-01-12,175.32000732421875,179.99000549316406,172.86000061035156,176.05999755859375,1425800.0
|
|
2016-01-13,167.99000549316406,176.77000427246094,167.3000030517578,175.36000061035156,1727000.0
|
|
2016-01-14,172.30999755859375,174.55999755859375,167.9199981689453,168.17999267578125,1827500.0
|
|
2016-01-15,165.0800018310547,169.49000549316406,163.02000427246094,167.97000122070312,3395700.0
|
|
2016-01-19,167.3800048828125,168.1999969482422,164.52999877929688,166.9199981689453,2035200.0
|
|
2016-01-20,170.50999450683594,171.75999450683594,160.74000549316406,166.11000061035156,2469900.0
|
|
2016-01-21,169.4499969482422,172.49000549316406,166.97000122070312,170.3699951171875,1174500.0
|
|
2016-01-22,174.72000122070312,175.0,170.72999572753906,171.8000030517578,1845200.0
|
|
2016-01-25,172.33999633789062,176.50999450683594,171.67999267578125,174.89999389648438,1032300.0
|
|
2016-01-26,172.1699981689453,175.94000244140625,170.14999389648438,172.7100067138672,1193800.0
|
|
2016-01-27,165.2899932861328,172.5,164.5399932861328,172.0500030517578,1831700.0
|
|
2016-01-28,167.3000030517578,169.0399932861328,164.32000732421875,167.17999267578125,1607800.0
|
|
2016-01-29,171.36000061035156,172.6699981689453,168.22000122070312,169.47000122070312,2282800.0
|
|
2016-02-01,175.75,176.97999572753906,167.05999755859375,169.63999938964844,2469000.0
|
|
2016-02-02,172.0,176.9199981689453,170.9499969482422,173.82000732421875,2993400.0
|
|
2016-02-03,176.4499969482422,176.88999938964844,171.33999633789062,173.57000732421875,2450500.0
|
|
2016-02-04,170.5,180.9499969482422,168.11000061035156,178.22000122070312,4003900.0
|
|
2016-02-05,168.5399932861328,171.0,160.1999969482422,160.1999969482422,3936500.0
|
|
2016-02-08,162.58999633789062,165.72999572753906,156.1300048828125,165.72999572753906,4244200.0
|
|
2016-02-09,165.0399932861328,165.77999877929688,157.9600067138672,160.44000244140625,3296000.0
|
|
2016-02-10,161.0800018310547,172.77999877929688,160.97999572753906,165.0800018310547,1958200.0
|
|
2016-02-11,159.52999877929688,161.60000610351562,156.2100067138672,159.10000610351562,2983700.0
|
|
2016-02-12,167.75,168.5399932861328,160.1300048828125,161.85000610351562,2486300.0
|
|
2016-02-16,168.92999267578125,170.02999877929688,164.33999633789062,170.02999877929688,1856300.0
|
|
2016-02-17,171.91000366210938,174.0,167.02000427246094,169.69000244140625,2168200.0
|
|
2016-02-18,171.94000244140625,175.58999633789062,167.39999389648438,171.52000427246094,2005600.0
|
|
2016-02-19,173.57000732421875,174.5500030517578,168.14999389648438,170.61000061035156,1385800.0
|
|
2016-02-22,177.0500030517578,177.69000244140625,174.27000427246094,174.5,1850700.0
|
|
2016-02-23,174.38999938964844,177.7899932861328,174.22999572753906,176.02000427246094,1893500.0
|
|
2016-02-24,175.7899932861328,175.80999755859375,169.69000244140625,172.8300018310547,2369800.0
|
|
2016-02-25,183.0399932861328,183.6199951171875,177.02999877929688,177.86000061035156,3972700.0
|
|
2016-02-26,181.2100067138672,184.0,180.3000030517578,183.9600067138672,1965800.0
|
|
2016-02-29,179.55999755859375,184.72000122070312,179.14999389648438,180.5500030517578,2927900.0
|
|
2016-03-01,184.3300018310547,184.72000122070312,179.91000366210938,181.0800018310547,3262400.0
|
|
2016-03-02,181.8800048828125,183.8300018310547,180.0399932861328,183.0,2343000.0
|
|
2016-03-03,183.6699981689453,186.22000122070312,180.77000427246094,181.58999633789062,2240000.0
|
|
2016-03-04,184.77999877929688,185.36000061035156,181.60000610351562,184.5399932861328,1845000.0
|
|
2016-03-07,185.3000030517578,186.39999389648438,183.5,184.22000122070312,1324700.0
|
|
2016-03-08,182.9199981689453,186.1999969482422,182.6999969482422,184.66000366210938,1771600.0
|
|
2016-03-09,186.5500030517578,186.75,183.25,184.0399932861328,1577400.0
|
|
2016-03-10,185.00999450683594,187.6199951171875,182.75,187.32000732421875,1757600.0
|
|
2016-03-11,187.61000061035156,188.0,185.6699981689453,186.88999938964844,2393200.0
|
|
2016-03-14,186.0,187.7899932861328,185.61000061035156,186.8000030517578,1200400.0
|
|
2016-03-15,186.92999267578125,187.0800018310547,183.6199951171875,185.66000366210938,1065300.0
|
|
2016-03-16,198.16000366210938,198.57000732421875,186.88999938964844,186.92999267578125,6225600.0
|
|
2016-03-17,201.02000427246094,202.39999389648438,196.5500030517578,198.22000122070312,3316400.0
|
|
2016-03-18,201.0,202.97999572753906,199.8300018310547,200.38999938964844,3289700.0
|
|
2016-03-21,202.67999267578125,202.85000610351562,199.94000244140625,200.89999389648438,2240800.0
|
|
2016-03-22,204.10000610351562,204.61000061035156,200.9499969482422,202.39999389648438,1887000.0
|
|
2016-03-23,202.32000732421875,204.55999755859375,201.89999389648438,204.0,1784600.0
|
|
2016-03-24,198.33999633789062,202.00999450683594,196.89999389648438,202.00999450683594,2058200.0
|
|
2016-03-28,198.1199951171875,200.07000732421875,197.3699951171875,199.47000122070312,1355700.0
|
|
2016-03-29,203.02999877929688,204.47999572753906,199.1699981689453,200.61000061035156,1735700.0
|
|
2016-03-30,203.52000427246094,204.60000610351562,200.86000061035156,204.60000610351562,1418700.0
|
|
2016-03-31,202.42999267578125,204.1999969482422,200.1999969482422,203.7100067138672,1535900.0
|
|
2016-04-01,203.47000122070312,205.72999572753906,200.92999267578125,203.1199951171875,1958900.0
|
|
2016-04-04,205.35000610351562,206.6300048828125,203.47000122070312,205.27999877929688,1592900.0
|
|
2016-04-05,203.30999755859375,204.52999877929688,202.14999389648438,202.75,1237100.0
|
|
2016-04-06,204.97000122070312,205.0500030517578,202.17999267578125,204.19000244140625,1055900.0
|
|
2016-04-07,203.91000366210938,205.33999633789062,201.83999633789062,202.33999633789062,1115000.0
|
|
2016-04-08,202.5500030517578,206.47999572753906,201.0500030517578,204.74000549316406,1012100.0
|
|
2016-04-11,200.3800048828125,203.75,200.16000366210938,203.3000030517578,911700.0
|
|
2016-04-12,200.25,202.19000244140625,199.5,200.25999450683594,1341700.0
|
|
2016-04-13,202.7100067138672,204.99000549316406,199.9199981689453,202.0,1437000.0
|
|
2016-04-14,200.80999755859375,203.02999877929688,200.61000061035156,202.35000610351562,1302900.0
|
|
2016-04-15,203.05999755859375,203.97999572753906,199.27000427246094,202.05999755859375,1140300.0
|
|
2016-04-18,201.5800018310547,203.36000061035156,201.0500030517578,201.89999389648438,992300.0
|
|
2016-04-19,204.6300048828125,207.6999969482422,201.57000732421875,201.97999572753906,1629900.0
|
|
2016-04-20,198.22999572753906,205.7100067138672,197.6300048828125,204.52999877929688,2312700.0
|
|
2016-04-21,199.6999969482422,199.97999572753906,193.77000427246094,198.89999389648438,3221600.0
|
|
2016-04-22,197.91000366210938,199.5500030517578,196.3300018310547,197.86000061035156,1497000.0
|
|
2016-04-25,207.00999450683594,208.35000610351562,194.77000427246094,197.10000610351562,6367800.0
|
|
2016-04-26,210.07000732421875,213.32000732421875,206.8300018310547,208.00999450683594,6694200.0
|
|
2016-04-27,206.42999267578125,211.22999572753906,205.92999267578125,208.99000549316406,3348800.0
|
|
2016-04-28,209.75,212.89999389648438,205.6300048828125,207.0,3196700.0
|
|
2016-04-29,212.24000549316406,212.52000427246094,204.72999572753906,207.63999938964844,2968700.0
|
|
2016-05-02,216.52999877929688,218.67999267578125,210.25,212.25,2905600.0
|
|
2016-05-03,212.6699981689453,216.5,212.24000549316406,215.55999755859375,1884800.0
|
|
2016-05-04,212.42999267578125,214.55999755859375,209.49000549316406,209.7100067138672,1447300.0
|
|
2016-05-05,212.02000427246094,214.6199951171875,211.25,212.5,1555300.0
|
|
2016-05-06,212.9199981689453,213.6199951171875,209.91000366210938,211.02999877929688,2489200.0
|
|
2016-05-09,213.47999572753906,215.3300018310547,211.77000427246094,213.4199981689453,2242200.0
|
|
2016-05-10,216.49000549316406,216.52999877929688,213.10000610351562,213.10000610351562,2236300.0
|
|
2016-05-11,217.22000122070312,218.72999572753906,214.72999572753906,216.00999450683594,3844400.0
|
|
2016-05-12,213.9600067138672,219.5800018310547,211.99000549316406,219.22999572753906,9795700.0
|
|
2016-05-13,214.5800018310547,215.83999633789062,211.86000061035156,212.6999969482422,7137500.0
|
|
2016-05-16,203.60000610351562,210.25,203.60000610351562,206.72000122070312,16959100.0
|
|
2016-05-17,203.36000061035156,208.72999572753906,201.0399932861328,203.60000610351562,21642600.0
|
|
2016-05-18,227.41000366210938,228.2899932861328,222.5,224.91000366210938,4352700.0
|
|
2016-05-19,227.57000732421875,230.49000549316406,225.72999572753906,225.8000030517578,4343400.0
|
|
2016-05-20,233.11000061035156,233.6999969482422,227.16000366210938,227.4600067138672,5519300.0
|
|
2016-05-23,225.0,233.19000244140625,223.61000061035156,232.1999969482422,6529400.0
|
|
2016-05-24,228.3800048828125,229.0,223.08999633789062,224.2100067138672,3480800.0
|
|
2016-05-25,225.60000610351562,229.3699951171875,224.0500030517578,227.4600067138672,3951700.0
|
|
2016-05-26,219.0399932861328,226.19000244140625,218.4600067138672,222.88999938964844,3299800.0
|
|
2016-05-27,219.97000122070312,222.02000427246094,217.00999450683594,217.00999450683594,2797200.0
|
|
2016-05-31,218.94000244140625,220.97999572753906,216.10000610351562,220.05999755859375,3566200.0
|
|
2016-06-01,227.5,227.50999450683594,220.10000610351562,222.5,3176500.0
|
|
2016-06-02,227.82000732421875,228.72000122070312,225.19000244140625,225.77000427246094,2996800.0
|
|
2016-06-03,224.9499969482422,227.80999755859375,224.1199951171875,227.41000366210938,1493500.0
|
|
2016-06-06,221.67999267578125,225.9499969482422,221.14999389648438,224.9199981689453,2636400.0
|
|
2016-06-07,220.8000030517578,223.41000366210938,220.52000427246094,221.30999755859375,1914900.0
|
|
2016-06-08,223.0800018310547,223.16000366210938,218.0399932861328,218.1300048828125,2846400.0
|
|
2016-06-09,222.97000122070312,223.22999572753906,221.08999633789062,222.19000244140625,1689700.0
|
|
2016-06-10,223.52999877929688,224.24000549316406,218.72000122070312,220.25999450683594,2184300.0
|
|
2016-06-13,223.27999877929688,226.35000610351562,223.0399932861328,223.4199981689453,2818800.0
|
|
2016-06-14,222.24000549316406,228.94000244140625,220.5,228.94000244140625,3866300.0
|
|
2016-06-15,221.19000244140625,223.77999877929688,220.27999877929688,221.85000610351562,1720500.0
|
|
2016-06-16,221.47999572753906,222.8300018310547,220.14999389648438,222.72999572753906,1781500.0
|
|
2016-06-17,221.0500030517578,223.02999877929688,219.47000122070312,221.6300048828125,7134800.0
|
|
2016-06-20,221.1199951171875,225.1699981689453,221.0,224.4499969482422,1509000.0
|
|
2016-06-21,222.80999755859375,223.0,220.0800018310547,220.35000610351562,1655200.0
|
|
2016-06-22,222.38999938964844,224.00999450683594,220.6199951171875,222.4600067138672,1905400.0
|
|
2016-06-23,224.8699951171875,225.39999389648438,221.0500030517578,223.27999877929688,1751700.0
|
|
2016-06-24,216.8000030517578,224.22999572753906,215.17999267578125,219.1699981689453,5933500.0
|
|
2016-06-27,216.27999877929688,217.6300048828125,214.05999755859375,215.22999572753906,2649700.0
|
|
2016-06-28,218.3800048828125,220.6199951171875,216.08999633789062,217.52000427246094,1573200.0
|
|
2016-06-29,227.3699951171875,228.19000244140625,219.8800048828125,220.0,2183000.0
|
|
2016-06-30,228.63999938964844,229.8000030517578,225.74000549316406,226.9199981689453,2151600.0
|
|
2016-07-01,232.2899932861328,232.64999389648438,226.80999755859375,228.67999267578125,1829700.0
|
|
2016-07-05,231.77000427246094,234.47000122070312,230.19000244140625,231.6699981689453,2492800.0
|
|
2016-07-06,232.77999877929688,232.99000549316406,229.00999450683594,231.0,1313000.0
|
|
2016-07-07,234.8699951171875,235.1999969482422,232.02000427246094,232.33999633789062,1164000.0
|
|
2016-07-08,237.1699981689453,238.27000427246094,235.88999938964844,237.05999755859375,1615400.0
|
|
2016-07-11,239.8699951171875,240.10000610351562,237.0800018310547,238.0800018310547,1289000.0
|
|
2016-07-12,238.4499969482422,241.47999572753906,237.7899932861328,239.52000427246094,1532700.0
|
|
2016-07-13,237.42999267578125,240.4499969482422,237.3000030517578,239.86000061035156,1215100.0
|
|
2016-07-14,239.11000061035156,239.94000244140625,235.94000244140625,239.24000549316406,941900.0
|
|
2016-07-15,234.97999572753906,240.41000366210938,234.2100067138672,240.41000366210938,1987300.0
|
|
2016-07-18,234.33999633789062,236.25999450683594,233.27000427246094,235.19000244140625,753200.0
|
|
2016-07-19,232.00999450683594,235.0,231.89999389648438,234.1300048828125,1373000.0
|
|
2016-07-20,236.19000244140625,236.5399932861328,227.6300048828125,232.91000366210938,1987100.0
|
|
2016-07-21,240.47999572753906,240.8699951171875,233.6999969482422,234.8300018310547,1715300.0
|
|
2016-07-22,243.47000122070312,244.44000244140625,239.0,241.36000061035156,1648900.0
|
|
2016-07-25,240.69000244140625,244.50999450683594,240.10000610351562,243.35000610351562,1027000.0
|
|
2016-07-26,237.97999572753906,242.61000061035156,235.2100067138672,241.69000244140625,1162300.0
|
|
2016-07-27,237.72000122070312,240.2899932861328,236.67999267578125,239.94000244140625,1167600.0
|
|
2016-07-28,237.8000030517578,239.38999938964844,237.07000732421875,237.07000732421875,784200.0
|
|
2016-07-29,234.8699951171875,238.88999938964844,234.77000427246094,238.5500030517578,1008100.0
|
|
2016-08-01,236.0,238.9600067138672,234.16000366210938,235.5399932861328,1710400.0
|
|
2016-08-02,235.7899932861328,238.52999877929688,235.17999267578125,237.50999450683594,1329400.0
|
|
2016-08-03,237.11000061035156,237.72000122070312,234.7899932861328,235.75,949500.0
|
|
2016-08-04,236.99000549316406,238.94000244140625,235.89999389648438,236.88999938964844,902000.0
|
|
2016-08-05,234.7899932861328,238.44000244140625,234.41000366210938,238.00999450683594,917100.0
|
|
2016-08-08,236.82000732421875,239.3699951171875,233.0,234.5500030517578,1998600.0
|
|
2016-08-09,255.75999450683594,260.3900146484375,236.05999755859375,237.0,5655700.0
|
|
2016-08-10,254.07000732421875,257.3800048828125,253.2100067138672,255.77000427246094,1996500.0
|
|
2016-08-11,258.05999755859375,258.3599853515625,252.5,253.2100067138672,1467800.0
|
|
2016-08-12,258.6199951171875,258.8999938964844,255.0399932861328,256.5299987792969,948200.0
|
|
2016-08-15,260.510009765625,261.75,259.0299987792969,259.489990234375,1144500.0
|
|
2016-08-16,257.1400146484375,261.42999267578125,256.7300109863281,260.489990234375,881200.0
|
|
2016-08-17,257.42999267578125,258.8999938964844,254.2100067138672,256.29998779296875,1108700.0
|
|
2016-08-18,254.8300018310547,258.8800048828125,253.4199981689453,257.3500061035156,1700700.0
|
|
2016-08-19,252.6300048828125,253.9600067138672,250.75,253.52999877929688,2067500.0
|
|
2016-08-22,252.64999389648438,253.0800018310547,250.0500030517578,253.0800018310547,1005600.0
|
|
2016-08-23,252.24000549316406,254.30999755859375,250.9199981689453,253.44000244140625,944800.0
|
|
2016-08-24,251.74000549316406,253.8699951171875,249.8800048828125,251.60000610351562,857300.0
|
|
2016-08-25,252.07000732421875,253.33999633789062,251.00999450683594,251.7899932861328,457900.0
|
|
2016-08-26,250.92999267578125,253.33999633789062,249.1300048828125,252.72999572753906,926500.0
|
|
2016-08-29,252.30999755859375,255.0,251.69000244140625,251.69000244140625,1035600.0
|
|
2016-08-30,256.0299987792969,256.7200012207031,250.89999389648438,251.5500030517578,1425700.0
|
|
2016-08-31,257.2099914550781,258.3500061035156,254.44000244140625,255.25999450683594,1458500.0
|
|
2016-09-01,268.82000732421875,272.80999755859375,264.3699951171875,267.0,7872000.0
|
|
2016-09-02,271.7900085449219,272.9599914550781,268.67999267578125,268.67999267578125,3715000.0
|
|
2016-09-06,274.6700134277344,279.95001220703125,270.0199890136719,279.95001220703125,5043800.0
|
|
2016-09-07,277.55999755859375,277.69000244140625,272.6499938964844,273.4200134277344,35466600.0
|
|
2016-09-08,268.6600036621094,276.45001220703125,267.3800048828125,276.20001220703125,5006600.0
|
|
2016-09-09,264.1199951171875,267.489990234375,264.1199951171875,266.3599853515625,2897700.0
|
|
2016-09-12,269.30999755859375,269.70001220703125,263.2699890136719,263.760009765625,2537000.0
|
|
2016-09-13,264.9700012207031,268.4599914550781,262.57000732421875,266.80999755859375,1981200.0
|
|
2016-09-14,266.69000244140625,267.9100036621094,262.1099853515625,262.1099853515625,1299200.0
|
|
2016-09-15,266.2699890136719,268.8299865722656,264.760009765625,265.92999267578125,1692800.0
|
|
2016-09-16,265.94000244140625,266.8699951171875,264.1600036621094,266.2200012207031,2514900.0
|
|
2016-09-19,262.92999267578125,268.0899963378906,262.70001220703125,266.3800048828125,2133000.0
|
|
2016-09-20,264.55999755859375,266.0,261.67999267578125,264.2099914550781,1968200.0
|
|
2016-09-21,274.2699890136719,274.7799987792969,266.0,266.0,2320200.0
|
|
2016-09-22,276.7300109863281,277.6199951171875,273.510009765625,276.0,1621400.0
|
|
2016-09-23,276.0799865722656,276.95001220703125,274.8900146484375,275.6499938964844,833900.0
|
|
2016-09-26,273.82000732421875,275.6300048828125,272.489990234375,275.0199890136719,1295200.0
|
|
2016-09-27,275.3999938964844,277.7699890136719,271.30999755859375,273.3299865722656,1269300.0
|
|
2016-09-28,276.57000732421875,276.6099853515625,273.6600036621094,275.3999938964844,1175300.0
|
|
2016-09-29,271.8299865722656,276.1099853515625,269.1400146484375,275.260009765625,1793600.0
|
|
2016-09-30,269.9700012207031,272.4100036621094,268.8999938964844,268.8999938964844,1875200.0
|
|
2016-10-03,268.1600036621094,270.989990234375,266.04998779296875,269.67999267578125,1908900.0
|
|
2016-10-04,267.4100036621094,269.55999755859375,265.92999267578125,267.3800048828125,1745300.0
|
|
2016-10-05,267.0799865722656,269.29998779296875,266.19000244140625,268.7300109863281,1333400.0
|
|
2016-10-06,268.1700134277344,269.4599914550781,266.3599853515625,267.0,1079500.0
|
|
2016-10-07,266.9700012207031,269.0400085449219,266.9200134277344,269.0400085449219,1373500.0
|
|
2016-10-10,267.8500061035156,268.8500061035156,266.239990234375,268.29998779296875,2016300.0
|
|
2016-10-11,257.8599853515625,263.82000732421875,257.510009765625,262.32000732421875,3440500.0
|
|
2016-10-12,256.8900146484375,259.3299865722656,256.82000732421875,257.9100036621094,1702800.0
|
|
2016-10-13,256.3999938964844,257.2699890136719,253.3800048828125,255.72000122070312,1284400.0
|
|
2016-10-14,257.5899963378906,261.3299865722656,255.80999755859375,257.9200134277344,1112900.0
|
|
2016-10-17,257.5199890136719,260.20001220703125,256.9800109863281,257.82000732421875,822800.0
|
|
2016-10-18,259.95001220703125,261.510009765625,259.510009765625,259.6199951171875,1127200.0
|
|
2016-10-19,260.20001220703125,262.9200134277344,259.4200134277344,260.80999755859375,1319300.0
|
|
2016-10-20,258.1199951171875,260.5400085449219,257.55999755859375,260.5,1518500.0
|
|
2016-10-21,255.05999755859375,257.3699951171875,254.0800018310547,256.20001220703125,2250500.0
|
|
2016-10-24,259.6000061035156,259.7799987792969,254.72000122070312,257.260009765625,1382000.0
|
|
2016-10-25,257.05999755859375,261.010009765625,256.0199890136719,259.989990234375,1680700.0
|
|
2016-10-26,248.63999938964844,257.1499938964844,247.0,256.6000061035156,2999400.0
|
|
2016-10-27,244.10000610351562,249.8800048828125,242.47000122070312,249.0399932861328,2875500.0
|
|
2016-10-28,249.25,252.25999450683594,245.02000427246094,245.02000427246094,2041700.0
|
|
2016-10-31,249.88999938964844,251.25,247.38999938964844,250.6199951171875,1230000.0
|
|
2016-11-01,249.57000732421875,251.27000427246094,245.42999267578125,250.0,1676400.0
|
|
2016-11-02,252.91000366210938,254.5500030517578,248.2899932861328,249.36000061035156,3472100.0
|
|
2016-11-03,247.4199981689453,269.19000244140625,242.63999938964844,267.57000732421875,4560400.0
|
|
2016-11-04,250.22999572753906,254.42999267578125,241.5,241.5,2424200.0
|
|
2016-11-07,257.1600036621094,257.5,252.89999389648438,254.72999572753906,2372700.0
|
|
2016-11-08,262.260009765625,263.32000732421875,255.3699951171875,257.5799865722656,1716800.0
|
|
2016-11-09,269.8299865722656,277.9800109863281,259.0,259.1300048828125,4369700.0
|
|
2016-11-10,270.8699951171875,281.3599853515625,266.5799865722656,271.20001220703125,5210900.0
|
|
2016-11-11,272.44000244140625,273.7900085449219,265.32000732421875,269.07000732421875,2111900.0
|
|
2016-11-14,263.1400146484375,273.989990234375,263.05999755859375,272.2900085449219,2475000.0
|
|
2016-11-15,260.20001220703125,267.8599853515625,259.95001220703125,263.2099914550781,2688200.0
|
|
2016-11-16,261.989990234375,262.6400146484375,258.6300048828125,260.0,2343900.0
|
|
2016-11-17,265.4800109863281,266.57000732421875,261.2099914550781,262.20001220703125,1346900.0
|
|
2016-11-18,262.70001220703125,266.0,260.0,264.19000244140625,1796800.0
|
|
2016-11-21,264.1000061035156,265.7099914550781,260.1700134277344,263.82000732421875,1581800.0
|
|
2016-11-22,273.0199890136719,273.260009765625,264.260009765625,264.94000244140625,2800400.0
|
|
2016-11-23,272.30999755859375,273.95001220703125,270.6499938964844,272.3399963378906,1358500.0
|
|
2016-11-25,275.5,275.92999267578125,272.05999755859375,273.0,626900.0
|
|
2016-11-28,270.82000732421875,275.82000732421875,270.2799987792969,275.7099914550781,1707000.0
|
|
2016-11-29,280.489990234375,281.42999267578125,271.1400146484375,272.1400146484375,2657300.0
|
|
2016-11-30,275.30999755859375,281.0799865722656,272.0199890136719,280.489990234375,2486300.0
|
|
2016-12-01,272.54998779296875,276.0,269.95001220703125,273.54998779296875,1401200.0
|
|
2016-12-02,266.6700134277344,274.1099853515625,265.7799987792969,273.0400085449219,1751500.0
|
|
2016-12-05,270.92999267578125,273.9599914550781,267.010009765625,268.3599853515625,1765000.0
|
|
2016-12-06,276.32000732421875,277.0899963378906,271.32000732421875,272.1700134277344,1233300.0
|
|
2016-12-07,284.25,287.2699890136719,275.1099853515625,276.44000244140625,2007700.0
|
|
2016-12-08,279.0,285.3999938964844,278.6099853515625,285.3999938964844,1757700.0
|
|
2016-12-09,278.80999755859375,280.489990234375,276.510009765625,279.739990234375,1317200.0
|
|
2016-12-12,277.9200134277344,281.95001220703125,275.9800109863281,281.0400085449219,1490400.0
|
|
2016-12-13,283.8599853515625,285.1000061035156,275.3399963378906,279.5899963378906,1485400.0
|
|
2016-12-14,288.260009765625,293.4200134277344,281.989990234375,283.8999938964844,2460100.0
|
|
2016-12-15,291.1600036621094,293.739990234375,287.989990234375,288.1600036621094,1842800.0
|
|
2016-12-16,288.44000244140625,294.6600036621094,287.6499938964844,292.6199951171875,2332000.0
|
|
2016-12-19,288.9100036621094,292.0,287.0899963378906,288.9599914550781,929900.0
|
|
2016-12-20,290.3800048828125,291.6099853515625,288.0899963378906,288.4599914550781,880100.0
|
|
2016-12-21,291.239990234375,292.8500061035156,288.010009765625,290.6300048828125,813100.0
|
|
2016-12-22,291.0199890136719,291.7900085449219,287.4700012207031,291.0299987792969,770300.0
|
|
2016-12-23,290.42999267578125,292.9700012207031,288.94000244140625,290.7300109863281,627500.0
|
|
2016-12-27,291.79998779296875,293.2900085449219,290.0,291.54998779296875,837200.0
|
|
2016-12-28,291.1199951171875,293.7300109863281,290.42999267578125,293.010009765625,882600.0
|
|
2016-12-29,292.19000244140625,294.8699951171875,290.1099853515625,291.0199890136719,1031000.0
|
|
2016-12-30,287.9200134277344,292.989990234375,285.04998779296875,292.1600036621094,1327600.0
|
|
2017-01-03,285.7699890136719,291.44000244140625,282.5400085449219,290.239990234375,1697700.0
|
|
2017-01-04,291.54998779296875,292.0799865722656,284.2300109863281,286.9800109863281,1632500.0
|
|
2017-01-05,296.1700134277344,297.1300048828125,289.7300109863281,289.75,1711900.0
|
|
2017-01-06,298.1600036621094,298.7900085449219,294.4599914550781,296.1199951171875,1101300.0
|
|
2017-01-09,296.260009765625,297.94000244140625,294.7099914550781,297.20001220703125,1719500.0
|
|
2017-01-10,298.20001220703125,300.1499938964844,293.4599914550781,296.6600036621094,1510100.0
|
|
2017-01-11,299.5400085449219,300.0400085449219,296.1000061035156,297.45001220703125,1238000.0
|
|
2017-01-12,297.19000244140625,298.239990234375,294.55999755859375,298.04998779296875,1415400.0
|
|
2017-01-13,298.42999267578125,300.07000732421875,296.8900146484375,297.30999755859375,1023500.0
|
|
2017-01-17,306.1400146484375,306.3699951171875,292.8399963378906,294.0199890136719,3907500.0
|
|
2017-01-18,303.69000244140625,307.32000732421875,302.0899963378906,306.1499938964844,1220600.0
|
|
2017-01-19,306.1300048828125,307.760009765625,301.2799987792969,302.92999267578125,1140400.0
|
|
2017-01-20,308.44000244140625,309.17999267578125,306.1600036621094,307.6400146484375,1327000.0
|
|
2017-01-23,308.70001220703125,309.8500061035156,306.1700134277344,307.20001220703125,1762400.0
|
|
2017-01-24,308.3500061035156,310.2099914550781,307.010009765625,309.739990234375,1058800.0
|
|
2017-01-25,310.30999755859375,311.20001220703125,307.1600036621094,309.1499938964844,1114700.0
|
|
2017-01-26,333.1499938964844,341.5,324.80999755859375,333.3699951171875,12359700.0
|
|
2017-01-27,323.54998779296875,334.1199951171875,316.9599914550781,332.9200134277344,2748900.0
|
|
2017-01-30,324.79998779296875,325.260009765625,316.989990234375,323.4800109863281,2103500.0
|
|
2017-01-31,323.95001220703125,325.2699890136719,321.0299987792969,322.6499938964844,1005900.0
|
|
2017-02-01,326.8500061035156,327.010009765625,321.94000244140625,323.8500061035156,944000.0
|
|
2017-02-02,324.4100036621094,326.8399963378906,324.19000244140625,325.6400146484375,842500.0
|
|
2017-02-03,328.7099914550781,329.1000061035156,324.1199951171875,325.42999267578125,1105800.0
|
|
2017-02-06,322.6000061035156,328.2799987792969,319.17999267578125,327.8299865722656,2395700.0
|
|
2017-02-07,323.3699951171875,325.3900146484375,321.3299865722656,322.9800109863281,1892100.0
|
|
2017-02-08,325.7300109863281,327.5,323.20001220703125,323.54998779296875,982700.0
|
|
2017-02-09,325.07000732421875,326.4599914550781,321.239990234375,325.8399963378906,1224600.0
|
|
2017-02-10,324.55999755859375,325.9800109863281,321.6099853515625,325.07000732421875,1035100.0
|
|
2017-02-13,323.0199890136719,325.1199951171875,319.3999938964844,325.0,1708100.0
|
|
2017-02-14,322.0,323.7799987792969,320.260009765625,321.9100036621094,1091500.0
|
|
2017-02-15,325.17999267578125,326.17999267578125,320.0199890136719,321.8500061035156,1380200.0
|
|
2017-02-16,324.4599914550781,327.3299865722656,317.0199890136719,320.0,2050800.0
|
|
2017-02-17,326.54998779296875,327.1000061035156,319.7200012207031,323.8699951171875,1532200.0
|
|
2017-02-21,325.1499938964844,326.9700012207031,321.510009765625,324.29998779296875,1283800.0
|
|
2017-02-22,325.1400146484375,326.1199951171875,322.4599914550781,323.29998779296875,1475200.0
|
|
2017-02-23,324.42999267578125,326.1000061035156,321.1700134277344,326.0899963378906,1530200.0
|
|
2017-02-24,326.75,327.30999755859375,322.7200012207031,324.3800048828125,1160200.0
|
|
2017-02-27,326.7300109863281,328.70001220703125,324.9100036621094,326.9200134277344,918200.0
|
|
2017-02-28,323.05999755859375,326.7799987792969,320.25,326.0299987792969,1292900.0
|
|
2017-03-01,325.1700134277344,328.1000061035156,321.6600036621094,325.760009765625,1493000.0
|
|
2017-03-02,323.95001220703125,324.67999267578125,321.8299865722656,324.67999267578125,897000.0
|
|
2017-03-03,322.32000732421875,323.57000732421875,320.510009765625,323.57000732421875,1130500.0
|
|
2017-03-06,323.7699890136719,324.5400085449219,319.45001220703125,321.260009765625,765500.0
|
|
2017-03-07,323.239990234375,327.0400085449219,322.3599853515625,323.9100036621094,1093500.0
|
|
2017-03-08,322.6000061035156,325.0799865722656,321.67999267578125,323.1700134277344,1029200.0
|
|
2017-03-09,323.1400146484375,326.1000061035156,321.42999267578125,322.8699951171875,921400.0
|
|
2017-03-10,323.4800109863281,325.80999755859375,322.739990234375,325.57000732421875,728500.0
|
|
2017-03-13,324.3399963378906,325.55999755859375,323.0,323.19000244140625,732500.0
|
|
2017-03-14,324.6400146484375,326.1600036621094,323.6300048828125,323.69000244140625,551600.0
|
|
2017-03-15,325.3800048828125,326.8900146484375,323.82000732421875,324.8399963378906,1125000.0
|
|
2017-03-16,323.7200012207031,326.82000732421875,323.3399963378906,324.69000244140625,725000.0
|
|
2017-03-17,325.80999755859375,326.2699890136719,322.4800109863281,324.95001220703125,1451000.0
|
|
2017-03-20,324.989990234375,326.30999755859375,322.42999267578125,326.05999755859375,752800.0
|
|
2017-03-21,320.6600036621094,326.2699890136719,319.9800109863281,325.2300109863281,801100.0
|
|
2017-03-22,321.20001220703125,322.260009765625,318.92999267578125,321.44000244140625,803300.0
|
|
2017-03-23,323.6199951171875,326.75,319.5,320.5,1001500.0
|
|
2017-03-24,325.3500061035156,327.739990234375,323.6400146484375,324.94000244140625,1442000.0
|
|
2017-03-27,323.1400146484375,325.760009765625,319.6099853515625,323.739990234375,1168900.0
|
|
2017-03-28,324.0799865722656,325.7300109863281,320.6000061035156,322.04998779296875,1190300.0
|
|
2017-03-29,325.94000244140625,327.1199951171875,323.2799987792969,323.8999938964844,810800.0
|
|
2017-03-30,328.1199951171875,328.54998779296875,322.5799865722656,325.1300048828125,850600.0
|
|
2017-03-31,327.32000732421875,330.9100036621094,326.0299987792969,326.7300109863281,1050200.0
|
|
2017-04-03,328.2699890136719,330.80999755859375,325.0199890136719,327.5,1121600.0
|
|
2017-04-04,331.5199890136719,334.0,326.9599914550781,328.3999938964844,1618900.0
|
|
2017-04-05,331.989990234375,338.75,329.54998779296875,332.2099914550781,1535100.0
|
|
2017-04-06,336.79998779296875,336.9599914550781,330.54998779296875,331.75,1638100.0
|
|
2017-04-07,330.6499938964844,338.510009765625,330.54998779296875,337.6700134277344,1494500.0
|
|
2017-04-10,331.3699951171875,333.1499938964844,329.55999755859375,330.45001220703125,965600.0
|
|
2017-04-11,332.29998779296875,332.6600036621094,328.0,330.4200134277344,877300.0
|
|
2017-04-12,334.57000732421875,335.69000244140625,330.5400085449219,331.010009765625,1061600.0
|
|
2017-04-13,330.0,335.70001220703125,329.6499938964844,335.2799987792969,705200.0
|
|
2017-04-17,330.3599853515625,332.7099914550781,329.0799865722656,331.7300109863281,730300.0
|
|
2017-04-18,328.17999267578125,331.0,325.95001220703125,329.6199951171875,1392600.0
|
|
2017-04-19,333.6099853515625,335.9599914550781,328.30999755859375,330.010009765625,1011000.0
|
|
2017-04-20,335.5899963378906,337.04998779296875,333.17999267578125,335.2799987792969,888000.0
|
|
2017-04-21,338.4800109863281,339.6400146484375,335.739990234375,336.44000244140625,1092200.0
|
|
2017-04-24,340.3599853515625,342.1400146484375,338.739990234375,340.0299987792969,1138200.0
|
|
2017-04-25,344.5,345.29998779296875,340.8900146484375,341.9800109863281,1405600.0
|
|
2017-04-26,345.3999938964844,350.3800048828125,344.8500061035156,345.510009765625,1495400.0
|
|
2017-04-27,348.79998779296875,350.3500061035156,346.1000061035156,346.1000061035156,865200.0
|
|
2017-04-28,345.1600036621094,349.989990234375,342.7799987792969,349.8299865722656,1251700.0
|
|
2017-05-01,344.1400146484375,347.25,341.8699951171875,346.2900085449219,1528300.0
|
|
2017-05-02,337.69000244140625,340.1300048828125,333.20001220703125,338.8900146484375,2490300.0
|
|
2017-05-03,324.489990234375,337.4800109863281,321.44000244140625,335.3999938964844,4124300.0
|
|
2017-05-04,322.6000061035156,327.3999938964844,322.25,324.8900146484375,1782300.0
|
|
2017-05-05,334.7799987792969,334.8699951171875,324.510009765625,324.6099853515625,1989000.0
|
|
2017-05-08,323.80999755859375,331.0,321.7200012207031,329.5199890136719,3222000.0
|
|
2017-05-09,325.5199890136719,327.8299865722656,320.1199951171875,323.29998779296875,1476500.0
|
|
2017-05-10,325.5799865722656,327.17999267578125,323.0899963378906,324.5299987792969,940300.0
|
|
2017-05-11,324.6099853515625,327.1199951171875,323.20001220703125,325.2799987792969,1071100.0
|
|
2017-05-12,322.0,326.6000061035156,321.79998779296875,324.79998779296875,1523700.0
|
|
2017-05-15,321.07000732421875,324.29998779296875,320.6300048828125,322.239990234375,1944100.0
|
|
2017-05-16,320.010009765625,324.04998779296875,319.2099914550781,322.3599853515625,1459300.0
|
|
2017-05-17,313.1099853515625,320.3599853515625,312.489990234375,319.1400146484375,2390100.0
|
|
2017-05-18,315.8800048828125,317.8699951171875,312.55999755859375,314.1600036621094,1797400.0
|
|
2017-05-19,315.7799987792969,318.3999938964844,313.9200134277344,315.010009765625,1920800.0
|
|
2017-05-22,316.4200134277344,318.510009765625,315.5199890136719,315.7799987792969,1841700.0
|
|
2017-05-23,318.7900085449219,320.4800109863281,314.5,317.3399963378906,1444100.0
|
|
2017-05-24,329.0400085449219,332.2799987792969,318.29998779296875,320.20001220703125,1789300.0
|
|
2017-05-25,333.760009765625,336.2799987792969,329.0,329.5899963378906,2180000.0
|
|
2017-05-26,337.44000244140625,338.9100036621094,333.010009765625,334.3800048828125,926700.0
|
|
2017-05-30,338.9200134277344,340.0,334.8500061035156,336.489990234375,1062400.0
|
|
2017-05-31,345.54998779296875,345.8500061035156,338.7300109863281,340.0,2012000.0
|
|
2017-06-01,346.3900146484375,354.04998779296875,339.4700012207031,346.5,2390000.0
|
|
2017-06-02,353.0299987792969,353.3699951171875,347.5,348.1099853515625,1586300.0
|
|
2017-06-05,344.42999267578125,355.0,343.7200012207031,355.0,1479000.0
|
|
2017-06-06,342.8299865722656,345.5199890136719,341.7099914550781,344.4599914550781,1042000.0
|
|
2017-06-07,345.8800048828125,347.010009765625,341.6400146484375,343.6600036621094,966000.0
|
|
2017-06-08,337.45001220703125,345.239990234375,333.3800048828125,344.8999938964844,1990800.0
|
|
2017-06-09,332.8399963378906,340.1300048828125,329.9700012207031,338.510009765625,1442800.0
|
|
2017-06-12,338.6499938964844,339.239990234375,329.0400085449219,330.8999938964844,1395700.0
|
|
2017-06-13,341.80999755859375,344.2200012207031,335.989990234375,335.989990234375,1106300.0
|
|
2017-06-14,338.3299865722656,344.1700134277344,336.1300048828125,342.8299865722656,1276600.0
|
|
2017-06-15,338.3399963378906,340.57000732421875,333.5,336.80999755859375,1318700.0
|
|
2017-06-16,340.2200012207031,340.989990234375,331.0799865722656,335.94000244140625,2406100.0
|
|
2017-06-19,340.260009765625,345.19000244140625,339.9700012207031,342.0,1883700.0
|
|
2017-06-20,333.6099853515625,339.92999267578125,329.42999267578125,337.95001220703125,2161100.0
|
|
2017-06-21,333.8800048828125,335.3699951171875,332.8699951171875,333.8500061035156,1045900.0
|
|
2017-06-22,334.1300048828125,340.239990234375,333.5400085449219,333.92999267578125,1116000.0
|
|
2017-06-23,330.79998779296875,335.42999267578125,326.3999938964844,334.7900085449219,3100600.0
|
|
2017-06-26,332.6499938964844,333.6400146484375,330.1700134277344,331.67999267578125,941900.0
|
|
2017-06-27,329.8699951171875,332.2900085449219,327.1400146484375,330.75,1448200.0
|
|
2017-06-28,340.29998779296875,340.95001220703125,329.239990234375,330.55999755859375,1513300.0
|
|
2017-06-29,335.739990234375,340.19000244140625,332.1300048828125,339.3800048828125,2025200.0
|
|
2017-06-30,336.8500061035156,338.4100036621094,332.3999938964844,338.2900085449219,1394600.0
|
|
2017-07-03,328.6700134277344,339.45001220703125,328.6499938964844,338.260009765625,793700.0
|
|
2017-07-05,335.1099853515625,335.239990234375,328.79998779296875,329.2300109863281,1341900.0
|
|
2017-07-06,332.17999267578125,335.5199890136719,331.05999755859375,334.010009765625,1251900.0
|
|
2017-07-07,332.42999267578125,334.42999267578125,330.5799865722656,332.0799865722656,870500.0
|
|
2017-07-10,336.6000061035156,338.3999938964844,332.1000061035156,333.1300048828125,1016000.0
|
|
2017-07-11,337.8500061035156,339.8500061035156,334.44000244140625,337.1199951171875,953300.0
|
|
2017-07-12,342.6499938964844,344.8299865722656,339.04998779296875,340.7900085449219,1071200.0
|
|
2017-07-13,339.0400085449219,343.2300109863281,338.0,343.07000732421875,930200.0
|
|
2017-07-14,342.79998779296875,344.510009765625,335.7900085449219,340.79998779296875,1086000.0
|
|
2017-07-17,342.30999755859375,345.2799987792969,341.95001220703125,342.0899963378906,967100.0
|
|
2017-07-18,344.6300048828125,345.4200134277344,338.3999938964844,340.9800109863281,895200.0
|
|
2017-07-19,346.6099853515625,347.260009765625,342.9700012207031,345.0199890136719,1256300.0
|
|
2017-07-20,345.29998779296875,349.6700134277344,344.32000732421875,346.4700012207031,1244800.0
|
|
2017-07-21,350.07000732421875,351.8699951171875,345.29998779296875,345.29998779296875,1340200.0
|
|
2017-07-24,348.0799865722656,350.42999267578125,345.25,349.7900085449219,1473700.0
|
|
2017-07-25,348.0,350.8900146484375,346.5799865722656,349.4700012207031,881700.0
|
|
2017-07-26,348.7699890136719,351.67999267578125,346.0299987792969,348.79998779296875,2265800.0
|
|
2017-07-27,366.8999938964844,370.9599914550781,353.0199890136719,354.0,3552400.0
|
|
2017-07-28,370.260009765625,372.3699951171875,361.0,365.3900146484375,1600300.0
|
|
2017-07-31,391.9700012207031,399.9100036621094,385.3999938964844,396.5,6272700.0
|
|
2017-08-01,387.4200134277344,392.9700012207031,383.7300109863281,392.8399963378906,2274000.0
|
|
2017-08-02,385.5400085449219,388.25,381.70001220703125,386.3900146484375,1370400.0
|
|
2017-08-03,384.29998779296875,387.4100036621094,383.2900085449219,384.5400085449219,1006600.0
|
|
2017-08-04,384.6300048828125,386.0,380.55999755859375,385.0,697900.0
|
|
2017-08-07,381.0199890136719,386.45001220703125,380.7699890136719,384.6499938964844,1309000.0
|
|
2017-08-08,389.75,393.239990234375,378.260009765625,380.0199890136719,1913100.0
|
|
2017-08-09,400.8999938964844,408.8299865722656,386.3800048828125,387.8900146484375,3978100.0
|
|
2017-08-10,398.67999267578125,404.05999755859375,396.7200012207031,398.69000244140625,2070000.0
|
|
2017-08-11,394.489990234375,402.45001220703125,392.6000061035156,400.0799865722656,2399800.0
|
|
2017-08-14,401.0799865722656,405.3299865722656,397.0,398.7799987792969,2439900.0
|
|
2017-08-15,397.7300109863281,403.3599853515625,395.9200134277344,401.04998779296875,2258100.0
|
|
2017-08-16,400.7799987792969,402.489990234375,397.17999267578125,399.3500061035156,1727300.0
|
|
2017-08-17,393.3599853515625,401.6499938964844,393.1700134277344,401.0,1596000.0
|
|
2017-08-18,392.9700012207031,396.2699890136719,390.7099914550781,391.5299987792969,1304100.0
|
|
2017-08-21,396.45001220703125,396.8999938964844,391.3800048828125,392.75,970800.0
|
|
2017-08-22,397.04998779296875,399.989990234375,395.0,398.1499938964844,993700.0
|
|
2017-08-23,390.3299865722656,396.2900085449219,390.260009765625,396.2900085449219,1280600.0
|
|
2017-08-24,389.2300109863281,391.5299987792969,384.239990234375,390.0899963378906,1401100.0
|
|
2017-08-25,388.7900085449219,392.5299987792969,387.510009765625,391.4200134277344,758600.0
|
|
2017-08-28,389.2300109863281,391.20001220703125,385.94000244140625,390.8800048828125,988000.0
|
|
2017-08-29,388.82000732421875,390.1700134277344,385.55999755859375,386.6000061035156,1118000.0
|
|
2017-08-30,393.3699951171875,395.1600036621094,388.2200012207031,388.2200012207031,953900.0
|
|
2017-08-31,398.5400085449219,398.8800048828125,392.6600036621094,394.5400085449219,1921800.0
|
|
2017-09-01,392.4800109863281,399.3399963378906,391.8699951171875,398.92999267578125,1240600.0
|
|
2017-09-05,393.32000732421875,395.67999267578125,388.010009765625,392.260009765625,1189200.0
|
|
2017-09-06,402.5,403.6499938964844,389.29998779296875,393.5799865722656,1664500.0
|
|
2017-09-07,395.6400146484375,404.7200012207031,387.8900146484375,404.0400085449219,2802000.0
|
|
2017-09-08,392.8999938964844,395.6000061035156,387.0,394.6300048828125,2141700.0
|
|
2017-09-11,381.010009765625,397.3900146484375,380.69000244140625,394.92999267578125,2090700.0
|
|
2017-09-12,381.57000732421875,386.1600036621094,374.70001220703125,380.9200134277344,2719900.0
|
|
2017-09-13,385.1300048828125,386.0,379.4800109863281,381.4800109863281,1616200.0
|
|
2017-09-14,376.0,384.760009765625,375.760009765625,382.1700134277344,2338000.0
|
|
2017-09-15,369.4700012207031,377.4100036621094,367.69000244140625,375.9100036621094,5270000.0
|
|
2017-09-18,368.1700134277344,371.510009765625,365.8999938964844,370.20001220703125,1870900.0
|
|
2017-09-19,364.0199890136719,369.8399963378906,360.42999267578125,368.3900146484375,3302200.0
|
|
2017-09-20,367.010009765625,371.5,363.5,365.989990234375,2156500.0
|
|
2017-09-21,361.0799865722656,366.3999938964844,359.0899963378906,365.8800048828125,2374100.0
|
|
2017-09-22,360.29998779296875,363.3299865722656,358.75,359.5400085449219,2078500.0
|
|
2017-09-25,357.5799865722656,360.0400085449219,356.1099853515625,358.239990234375,1773000.0
|
|
2017-09-26,359.0400085449219,361.010009765625,356.5799865722656,359.510009765625,2090900.0
|
|
2017-09-27,362.8500061035156,365.5,356.8800048828125,359.5899963378906,2280100.0
|
|
2017-09-28,360.95001220703125,362.5400085449219,357.260009765625,359.5,1198200.0
|
|
2017-09-29,363.4200134277344,365.010009765625,357.67999267578125,359.7699890136719,1317400.0
|
|
2017-10-02,364.1099853515625,366.5199890136719,362.8699951171875,364.5199890136719,1295200.0
|
|
2017-10-03,369.510009765625,370.25,363.2300109863281,363.94000244140625,1272000.0
|
|
2017-10-04,371.0899963378906,371.760009765625,367.6000061035156,368.6099853515625,920200.0
|
|
2017-10-05,369.7200012207031,374.989990234375,369.510009765625,371.5400085449219,1801600.0
|
|
2017-10-06,367.3999938964844,370.8500061035156,366.6000061035156,370.4200134277344,1239000.0
|
|
2017-10-09,366.04998779296875,368.69000244140625,364.6400146484375,368.1000061035156,1241500.0
|
|
2017-10-10,364.9200134277344,368.1600036621094,362.8599853515625,365.989990234375,1111000.0
|
|
2017-10-11,365.1199951171875,366.9700012207031,361.0299987792969,364.05999755859375,1432600.0
|
|
2017-10-12,355.7099914550781,363.0,352.510009765625,363.0,2582300.0
|
|
2017-10-13,357.3999938964844,360.2200012207031,347.5400085449219,354.6199951171875,2710300.0
|
|
2017-10-16,362.6000061035156,362.7799987792969,357.6099853515625,358.05999755859375,1144200.0
|
|
2017-10-17,357.8399963378906,362.5899963378906,356.69000244140625,362.5899963378906,1178000.0
|
|
2017-10-18,352.07000732421875,357.5,350.760009765625,357.0400085449219,1326700.0
|
|
2017-10-19,351.6700134277344,353.5899963378906,348.42999267578125,351.5199890136719,2007000.0
|
|
2017-10-20,350.760009765625,355.5,350.239990234375,353.8399963378906,1317100.0
|
|
2017-10-23,345.07000732421875,351.0199890136719,344.1600036621094,350.1499938964844,1831900.0
|
|
2017-10-24,340.260009765625,345.2300109863281,339.5299987792969,345.0,2176500.0
|
|
2017-10-25,344.9100036621094,345.510009765625,336.57000732421875,338.69000244140625,3518400.0
|
|
2017-10-26,316.2900085449219,328.0899963378906,312.4100036621094,322.0,8927300.0
|
|
2017-10-27,319.760009765625,321.9100036621094,308.29998779296875,314.8299865722656,3539000.0
|
|
2017-10-30,323.9800109863281,329.7200012207031,316.760009765625,318.4700012207031,3404100.0
|
|
2017-10-31,334.1700134277344,339.4200134277344,321.82000732421875,324.3399963378906,3726900.0
|
|
2017-11-01,338.2200012207031,340.739990234375,335.4700012207031,335.6199951171875,2324200.0
|
|
2017-11-02,337.6600036621094,341.6700134277344,334.6499938964844,341.32000732421875,2074800.0
|
|
2017-11-03,335.42999267578125,340.5799865722656,328.0,334.5899963378906,2226100.0
|
|
2017-11-06,348.3999938964844,361.2799987792969,336.6300048828125,338.0,3956700.0
|
|
2017-11-07,343.010009765625,353.989990234375,342.2900085449219,350.0400085449219,1721000.0
|
|
2017-11-08,337.8999938964844,343.8399963378906,335.510009765625,342.5799865722656,1372500.0
|
|
2017-11-09,341.20001220703125,342.3399963378906,333.05999755859375,335.7900085449219,1364400.0
|
|
2017-11-10,338.44000244140625,343.3999938964844,337.2099914550781,338.489990234375,870100.0
|
|
2017-11-13,343.7200012207031,343.9100036621094,337.07000732421875,338.5,908700.0
|
|
2017-11-14,336.80999755859375,344.0,333.9700012207031,341.29998779296875,1452300.0
|
|
2017-11-15,334.2200012207031,337.6600036621094,330.5,337.3299865722656,1937500.0
|
|
2017-11-16,340.6300048828125,340.9200134277344,328.5,333.94000244140625,1513200.0
|
|
2017-11-17,341.5400085449219,349.5400085449219,338.9599914550781,341.3800048828125,1250500.0
|
|
2017-11-20,338.3699951171875,348.3800048828125,337.9599914550781,341.0,2286900.0
|
|
2017-11-21,338.4200134277344,344.8500061035156,337.6400146484375,339.239990234375,1952100.0
|
|
2017-11-22,334.2699890136719,339.489990234375,332.44000244140625,337.8399963378906,961000.0
|
|
2017-11-24,328.9800109863281,335.44000244140625,326.20001220703125,333.6400146484375,769000.0
|
|
2017-11-27,321.8399963378906,327.69000244140625,319.5,327.69000244140625,2092300.0
|
|
2017-11-28,325.8900146484375,327.9700012207031,317.92999267578125,321.95001220703125,2749200.0
|
|
2017-11-29,331.6700134277344,332.0199890136719,324.19000244140625,326.6000061035156,2320800.0
|
|
2017-11-30,326.2099914550781,330.9100036621094,321.0,328.3500061035156,4063700.0
|
|
2017-12-01,336.2699890136719,340.54998779296875,321.94000244140625,321.94000244140625,2168100.0
|
|
2017-12-04,334.0,347.4800109863281,329.19000244140625,330.20001220703125,2629000.0
|
|
2017-12-05,330.95001220703125,338.9200134277344,330.4599914550781,333.2699890136719,1529700.0
|
|
2017-12-06,322.6400146484375,334.6700134277344,321.3500061035156,330.9599914550781,1536700.0
|
|
2017-12-07,325.2200012207031,330.44000244140625,320.6499938964844,322.0,2064100.0
|
|
2017-12-08,324.5,329.4599914550781,320.70001220703125,327.82000732421875,2025000.0
|
|
2017-12-11,331.489990234375,332.989990234375,323.8399963378906,326.7900085449219,2022200.0
|
|
2017-12-12,329.989990234375,332.989990234375,326.6000061035156,332.07000732421875,1966100.0
|
|
2017-12-13,329.0,334.1499938964844,323.7699890136719,331.3500061035156,2059100.0
|
|
2017-12-14,328.67999267578125,330.9200134277344,323.3900146484375,328.55999755859375,1603700.0
|
|
2017-12-15,322.30999755859375,331.9800109863281,321.30999755859375,331.9800109863281,3538000.0
|
|
2017-12-18,323.2300109863281,326.989990234375,321.54998779296875,324.4700012207031,1985500.0
|
|
2017-12-19,316.9700012207031,324.3399963378906,316.42999267578125,322.6499938964844,1726300.0
|
|
2017-12-20,316.3800048828125,317.2799987792969,312.5299987792969,317.05999755859375,1949700.0
|
|
2017-12-21,332.94000244140625,336.8299865722656,316.7799987792969,317.8599853515625,1866400.0
|
|
2017-12-22,338.20001220703125,341.1099853515625,331.489990234375,331.489990234375,1459800.0
|
|
2017-12-26,340.3999938964844,340.5,336.1000061035156,336.8399963378906,1123700.0
|
|
2017-12-27,333.25,341.5,332.30999755859375,341.3999938964844,2044700.0
|
|
2017-12-28,338.0299987792969,339.7799987792969,333.0,334.45001220703125,764600.0
|
|
2017-12-29,335.9599914550781,342.0199890136719,333.82000732421875,335.1400146484375,846700.0
|
|
2018-01-02,348.9700012207031,352.82000732421875,337.7699890136719,338.42999267578125,2789200.0
|
|
2018-01-03,353.0299987792969,364.3800048828125,349.5899963378906,354.05999755859375,2500800.0
|
|
2018-01-04,349.7900085449219,358.0,346.9700012207031,356.75,1176400.0
|
|
2018-01-05,350.8800048828125,354.3999938964844,349.0799865722656,352.0199890136719,1960500.0
|
|
2018-01-08,356.54998779296875,360.19000244140625,351.6300048828125,354.4700012207031,1485700.0
|
|
2018-01-09,354.760009765625,358.7699890136719,354.1499938964844,356.6600036621094,938900.0
|
|
2018-01-10,350.8299865722656,356.4599914550781,347.5299987792969,354.0199890136719,1092400.0
|
|
2018-01-11,355.2699890136719,356.19000244140625,348.32000732421875,350.2799987792969,1191100.0
|
|
2018-01-12,354.0,359.55999755859375,353.0799865722656,357.3900146484375,644600.0
|
|
2018-01-16,352.92999267578125,356.5400085449219,349.8699951171875,352.17999267578125,1112500.0
|
|
2018-01-17,357.8399963378906,359.989990234375,352.07000732421875,358.5899963378906,1119500.0
|
|
2018-01-18,365.25,365.25,356.489990234375,356.489990234375,1534600.0
|
|
2018-01-19,366.04998779296875,370.0,362.79998779296875,366.7300109863281,1453400.0
|
|
2018-01-22,370.25,371.0,366.0,366.3699951171875,1822000.0
|
|
2018-01-23,369.25,372.0,366.1600036621094,367.80999755859375,1043100.0
|
|
2018-01-24,376.17999267578125,377.05999755859375,367.2699890136719,370.45001220703125,1758300.0
|
|
2018-01-25,375.1400146484375,378.3800048828125,371.70001220703125,376.2300109863281,981800.0
|
|
2018-01-26,377.0,378.1400146484375,374.30999755859375,375.8299865722656,1228500.0
|
|
2018-01-29,374.5,376.6199951171875,370.7099914550781,375.239990234375,925600.0
|
|
2018-01-30,376.57000732421875,377.9800109863281,371.8399963378906,376.3699951171875,1241600.0
|
|
2018-01-31,377.25,379.3299865722656,373.2099914550781,374.80999755859375,2152800.0
|
|
2018-02-01,371.17999267578125,380.260009765625,371.1400146484375,376.1099853515625,1928200.0
|
|
2018-02-02,387.5,396.6400146484375,375.5,380.0,4374900.0
|
|
2018-02-05,372.57000732421875,395.0,371.4700012207031,391.6000061035156,2872600.0
|
|
2018-02-06,369.75,370.9599914550781,360.1199951171875,366.0799865722656,4492100.0
|
|
2018-02-07,363.54998779296875,370.5199890136719,360.05999755859375,367.1099853515625,1555000.0
|
|
2018-02-08,348.6499938964844,363.0400085449219,346.1300048828125,362.1000061035156,1769900.0
|
|
2018-02-09,349.42999267578125,355.55999755859375,343.1499938964844,351.4100036621094,1908200.0
|
|
2018-02-12,357.8800048828125,360.3800048828125,350.0,350.260009765625,855100.0
|
|
2018-02-13,355.67999267578125,357.489990234375,353.4100036621094,354.4599914550781,772400.0
|
|
2018-02-14,358.94000244140625,359.2900085449219,352.010009765625,354.05999755859375,915500.0
|
|
2018-02-15,363.6700134277344,365.9200134277344,355.6300048828125,359.2900085449219,1096700.0
|
|
2018-02-16,365.6600036621094,370.0899963378906,361.489990234375,364.0299987792969,752000.0
|
|
2018-02-20,358.7699890136719,365.2300109863281,358.6700134277344,364.9800109863281,802900.0
|
|
2018-02-21,360.9700012207031,367.3800048828125,356.510009765625,359.3399963378906,878300.0
|
|
2018-02-22,356.75,365.260009765625,355.0199890136719,361.0199890136719,601100.0
|
|
2018-02-23,365.05999755859375,368.0899963378906,356.2699890136719,359.7300109863281,613500.0
|
|
2018-02-26,358.0199890136719,368.3699951171875,357.2900085449219,365.32000732421875,770200.0
|
|
2018-02-27,351.2200012207031,359.75,351.1199951171875,357.760009765625,946400.0
|
|
2018-02-28,341.92999267578125,353.0400085449219,341.7099914550781,352.94000244140625,1065700.0
|
|
2018-03-01,339.4100036621094,349.6499938964844,337.6099853515625,342.7200012207031,1363500.0
|
|
2018-03-02,332.75,339.7300109863281,331.80999755859375,336.8599853515625,1986300.0
|
|
2018-03-05,346.6000061035156,349.5299987792969,328.92999267578125,330.510009765625,2740400.0
|
|
2018-03-06,337.9599914550781,349.2300109863281,336.2900085449219,349.1700134277344,1188300.0
|
|
2018-03-07,338.6700134277344,339.7300109863281,334.1600036621094,337.5,1058900.0
|
|
2018-03-08,341.19000244140625,343.489990234375,338.0400085449219,339.510009765625,1058300.0
|
|
2018-03-09,347.5899963378906,349.3900146484375,340.260009765625,342.04998779296875,940200.0
|
|
2018-03-12,359.2200012207031,369.510009765625,349.55999755859375,349.55999755859375,2001300.0
|
|
2018-03-13,350.010009765625,362.8399963378906,348.19000244140625,361.04998779296875,823300.0
|
|
2018-03-14,340.9599914550781,352.1700134277344,339.79998779296875,351.3500061035156,1298800.0
|
|
2018-03-15,339.54998779296875,343.69000244140625,337.1400146484375,340.1400146484375,834100.0
|
|
2018-03-16,342.1700134277344,344.760009765625,339.8500061035156,341.2300109863281,2883000.0
|
|
2018-03-19,332.989990234375,340.69000244140625,331.489990234375,340.69000244140625,1370100.0
|
|
2018-03-20,327.6099853515625,333.8500061035156,327.3999938964844,332.8699951171875,1087900.0
|
|
2018-03-21,325.4700012207031,329.9700012207031,324.79998779296875,326.8999938964844,907300.0
|
|
2018-03-22,322.9700012207031,323.3500061035156,319.3599853515625,322.6499938964844,2769200.0
|
|
2018-03-23,312.3900146484375,323.739990234375,311.7799987792969,322.6600036621094,1195400.0
|
|
2018-03-26,312.17999267578125,316.8999938964844,307.2300109863281,316.45001220703125,1747500.0
|
|
2018-03-27,310.2200012207031,316.0,307.7099914550781,315.5,1494200.0
|
|
2018-03-28,306.260009765625,312.8399963378906,306.05999755859375,311.1700134277344,1305600.0
|
|
2018-03-29,311.2200012207031,314.6600036621094,303.7799987792969,306.6300048828125,1521600.0
|
|
2018-04-02,303.8699951171875,310.6000061035156,298.6700134277344,308.9100036621094,1753000.0
|
|
2018-04-03,306.3699951171875,312.3699951171875,303.7900085449219,305.510009765625,1706800.0
|
|
2018-04-04,311.69000244140625,312.4700012207031,302.04998779296875,304.3800048828125,1857100.0
|
|
2018-04-05,317.0199890136719,317.6400146484375,311.94000244140625,312.5,875500.0
|
|
2018-04-06,310.6700134277344,316.0799865722656,308.4700012207031,314.8800048828125,1235000.0
|
|
2018-04-09,316.510009765625,319.739990234375,310.6700134277344,311.8800048828125,1144000.0
|
|
2018-04-10,308.239990234375,319.5899963378906,307.8399963378906,319.5899963378906,1574200.0
|
|
2018-04-11,303.3299865722656,307.20001220703125,302.4800109863281,305.3900146484375,1645400.0
|
|
2018-04-12,306.3399963378906,308.0,299.2300109863281,304.29998779296875,1669200.0
|
|
2018-04-13,305.9100036621094,308.80999755859375,304.05999755859375,307.3500061035156,964100.0
|
|
2018-04-16,312.8399963378906,315.3999938964844,304.3500061035156,308.8399963378906,1333600.0
|
|
2018-04-17,310.4800109863281,317.6000061035156,309.3500061035156,315.2699890136719,1306800.0
|
|
2018-04-18,317.4599914550781,319.3800048828125,311.1499938964844,311.1499938964844,1026600.0
|
|
2018-04-19,315.54998779296875,322.8900146484375,314.010009765625,316.3500061035156,1113500.0
|
|
2018-04-20,310.94000244140625,318.70001220703125,310.1700134277344,314.80999755859375,915800.0
|
|
2018-04-23,309.9700012207031,315.0400085449219,309.1600036621094,312.0,819500.0
|
|
2018-04-24,301.2799987792969,313.760009765625,299.7200012207031,312.5299987792969,1053900.0
|
|
2018-04-25,300.3500061035156,301.6000061035156,295.3399963378906,300.0,2091800.0
|
|
2018-04-26,298.1499938964844,305.3800048828125,296.17999267578125,301.8399963378906,1512300.0
|
|
2018-04-27,263.3299865722656,279.05999755859375,250.10000610351562,275.1400146484375,15522400.0
|
|
2018-04-30,271.2900085449219,273.45001220703125,264.0899963378906,264.0899963378906,6432700.0
|
|
2018-05-01,279.3999938964844,281.3299865722656,267.3299865722656,270.5799865722656,3597700.0
|
|
2018-05-02,274.7799987792969,279.1000061035156,272.010009765625,278.0,2141800.0
|
|
2018-05-03,271.3599853515625,273.82000732421875,264.75,273.6400146484375,2199000.0
|
|
2018-05-04,276.07000732421875,279.17999267578125,267.5799865722656,269.1000061035156,1241700.0
|
|
2018-05-07,278.1000061035156,280.1600036621094,273.9200134277344,276.239990234375,1146800.0
|
|
2018-05-08,271.010009765625,277.8699951171875,269.1099853515625,277.0,1636800.0
|
|
2018-05-09,270.1300048828125,273.19000244140625,269.92999267578125,272.4599914550781,1560900.0
|
|
2018-05-10,272.8299865722656,275.6400146484375,269.9700012207031,271.25,1984000.0
|
|
2018-05-11,272.80999755859375,274.55999755859375,269.29998779296875,273.510009765625,1825700.0
|
|
2018-05-14,272.8399963378906,277.8900146484375,270.3699951171875,272.3999938964844,1808900.0
|
|
2018-05-15,270.30999755859375,274.3299865722656,266.8599853515625,272.3299865722656,1775000.0
|
|
2018-05-16,272.3299865722656,274.2900085449219,266.739990234375,270.79998779296875,1861500.0
|
|
2018-05-17,268.1700134277344,273.1600036621094,267.8299865722656,271.9700012207031,1301700.0
|
|
2018-05-18,270.1700134277344,270.5899963378906,266.7300109863281,267.69000244140625,1643000.0
|
|
2018-05-21,266.54998779296875,270.0,265.239990234375,270.0,2065600.0
|
|
2018-05-22,267.6600036621094,268.80999755859375,267.0199890136719,267.6199951171875,1316000.0
|
|
2018-05-23,274.0899963378906,275.04998779296875,265.2200012207031,265.4700012207031,1419000.0
|
|
2018-05-24,268.42999267578125,274.0899963378906,267.95001220703125,274.0899963378906,1291600.0
|
|
2018-05-25,270.20001220703125,271.4200134277344,267.8999938964844,268.5199890136719,769500.0
|
|
2018-05-29,266.3599853515625,271.0299987792969,264.8299865722656,268.0,1181600.0
|
|
2018-05-30,266.94000244140625,268.739990234375,262.1600036621094,267.1400146484375,1352300.0
|
|
2018-05-31,261.0400085449219,267.05999755859375,259.4800109863281,264.7300109863281,3132300.0
|
|
2018-06-01,261.8699951171875,266.45001220703125,260.0,261.70001220703125,1691400.0
|
|
2018-06-04,267.9800109863281,268.8900146484375,260.3900146484375,262.1000061035156,1471800.0
|
|
2018-06-05,265.95001220703125,270.7200012207031,265.1600036621094,267.6600036621094,1178900.0
|
|
2018-06-06,275.0899963378906,278.20001220703125,266.0,266.1199951171875,1645100.0
|
|
2018-06-07,278.19000244140625,279.5400085449219,270.8699951171875,274.3500061035156,1840900.0
|
|
2018-06-08,277.260009765625,279.4599914550781,274.1499938964844,277.3999938964844,2903000.0
|
|
2018-06-11,283.05999755859375,284.1000061035156,275.9800109863281,276.57000732421875,2031700.0
|
|
2018-06-12,290.9800109863281,293.5,283.1000061035156,283.1000061035156,3617000.0
|
|
2018-06-13,285.0199890136719,295.5799865722656,283.2200012207031,295.0,2581700.0
|
|
2018-06-14,295.6099853515625,297.25,283.67999267578125,285.04998779296875,2379400.0
|
|
2018-06-15,297.20001220703125,298.7200012207031,292.3800048828125,295.6300048828125,2414200.0
|
|
2018-06-18,295.25,297.0899963378906,290.7900085449219,290.7900085449219,2390700.0
|
|
2018-06-19,292.989990234375,295.0,286.30999755859375,289.19000244140625,1344900.0
|
|
2018-06-20,290.3399963378906,298.510009765625,288.54998779296875,296.760009765625,1560700.0
|
|
2018-06-21,291.8599853515625,296.7300109863281,291.010009765625,295.8500061035156,844900.0
|
|
2018-06-22,299.29998779296875,302.42999267578125,292.3900146484375,292.3900146484375,1462700.0
|
|
2018-06-25,295.5299987792969,301.239990234375,293.8500061035156,296.70001220703125,1663400.0
|
|
2018-06-26,299.29998779296875,300.17999267578125,292.3299865722656,295.70001220703125,1028100.0
|
|
2018-06-27,296.0400085449219,301.0,295.7300109863281,299.6199951171875,956900.0
|
|
2018-06-28,295.04998779296875,298.79998779296875,292.3399963378906,297.1700134277344,991700.0
|
|
2018-06-29,293.2099914550781,299.07000732421875,286.8299865722656,290.3399963378906,1398100.0
|
|
2018-07-02,293.9100036621094,294.94000244140625,290.260009765625,292.1300048828125,909600.0
|
|
2018-07-03,299.510009765625,300.0799865722656,294.3999938964844,296.19000244140625,664300.0
|
|
2018-07-05,296.17999267578125,302.0400085449219,293.44000244140625,300.1499938964844,1085000.0
|
|
2018-07-06,304.42999267578125,305.1499938964844,296.7900085449219,297.42999267578125,1119300.0
|
|
2018-07-09,308.2200012207031,310.57000732421875,304.6499938964844,305.8299865722656,900100.0
|
|
2018-07-10,305.7099914550781,309.4100036621094,302.6700134277344,309.4100036621094,1102400.0
|
|
2018-07-11,301.3699951171875,307.7099914550781,300.760009765625,303.54998779296875,819600.0
|
|
2018-07-12,305.0199890136719,306.3399963378906,299.1199951171875,301.6099853515625,797800.0
|
|
2018-07-13,304.8399963378906,305.9599914550781,302.29998779296875,305.0899963378906,669800.0
|
|
2018-07-16,304.19000244140625,307.05999755859375,301.8599853515625,305.6499938964844,710100.0
|
|
2018-07-17,302.0299987792969,304.7699890136719,300.3999938964844,301.260009765625,616400.0
|
|
2018-07-18,299.6000061035156,303.1700134277344,298.2099914550781,301.3699951171875,2007700.0
|
|
2018-07-19,291.1400146484375,299.9800109863281,290.9100036621094,299.9800109863281,1436800.0
|
|
2018-07-20,288.8399963378906,291.55999755859375,286.82000732421875,291.4599914550781,1093600.0
|
|
2018-07-23,287.82000732421875,288.8299865722656,285.0899963378906,288.8299865722656,967900.0
|
|
2018-07-24,282.32000732421875,288.8800048828125,281.989990234375,288.010009765625,1207800.0
|
|
2018-07-25,274.6499938964844,283.1400146484375,271.55999755859375,281.6099853515625,1760300.0
|
|
2018-07-26,286.9100036621094,288.989990234375,276.5899963378906,280.05999755859375,1962100.0
|
|
2018-07-27,286.2900085449219,291.010009765625,280.5899963378906,286.3900146484375,1350600.0
|
|
2018-07-30,293.8999938964844,294.2799987792969,283.510009765625,284.6099853515625,1083800.0
|
|
2018-07-31,304.5799865722656,314.8800048828125,302.20001220703125,307.1300048828125,2533600.0
|
|
2018-08-01,301.42999267578125,305.2900085449219,300.3900146484375,304.989990234375,1042200.0
|
|
2018-08-02,294.20001220703125,299.6400146484375,293.9700012207031,297.4200134277344,1064200.0
|
|
2018-08-03,303.6600036621094,305.0,293.739990234375,293.94000244140625,1198800.0
|
|
2018-08-06,300.0,304.79998779296875,299.8399963378906,303.9100036621094,856400.0
|
|
2018-08-07,297.0299987792969,299.8599853515625,293.57000732421875,294.0,2290700.0
|
|
2018-08-08,298.20001220703125,298.92999267578125,296.239990234375,297.8599853515625,1101800.0
|
|
2018-08-09,305.1700134277344,307.5299987792969,298.9700012207031,299.32000732421875,1452800.0
|
|
2018-08-10,302.45001220703125,304.95001220703125,302.05999755859375,302.8599853515625,1749700.0
|
|
2018-08-13,302.05999755859375,304.6300048828125,299.7200012207031,303.5400085449219,1326600.0
|
|
2018-08-14,307.8599853515625,308.69000244140625,301.239990234375,303.6700134277344,1694800.0
|
|
2018-08-15,295.75,305.92999267578125,294.7799987792969,305.44000244140625,2386100.0
|
|
2018-08-16,302.0,303.95001220703125,296.5400085449219,296.6600036621094,1408000.0
|
|
2018-08-17,299.6400146484375,303.7300109863281,298.92999267578125,302.32000732421875,1094500.0
|
|
2018-08-20,295.0,300.7900085449219,294.8399963378906,300.6300048828125,1695500.0
|
|
2018-08-21,305.0799865722656,307.67999267578125,295.0,295.0,2454400.0
|
|
2018-08-22,300.2799987792969,306.1300048828125,297.5799865722656,302.2699890136719,1802300.0
|
|
2018-08-23,293.3900146484375,299.1600036621094,292.7099914550781,299.1400146484375,2009000.0
|
|
2018-08-24,300.6700134277344,301.8399963378906,292.92999267578125,294.0299987792969,1172500.0
|
|
2018-08-27,304.3399963378906,305.8699951171875,300.7300109863281,302.54998779296875,1212200.0
|
|
2018-08-28,305.0299987792969,310.0400085449219,303.8500061035156,305.489990234375,1265000.0
|
|
2018-08-29,309.1499938964844,310.2900085449219,303.8699951171875,305.4599914550781,1081900.0
|
|
2018-08-30,309.05999755859375,309.42999267578125,306.2099914550781,308.25,1312300.0
|
|
2018-08-31,310.3999938964844,313.1099853515625,307.5,309.17999267578125,1256100.0
|
|
2018-09-04,312.989990234375,316.6700134277344,306.8699951171875,309.82000732421875,1980700.0
|
|
2018-09-05,306.80999755859375,314.6400146484375,305.92999267578125,312.3299865722656,1466000.0
|
|
2018-09-06,305.19000244140625,310.5799865722656,303.45001220703125,306.1499938964844,888100.0
|
|
2018-09-07,305.19000244140625,308.510009765625,303.0899963378906,303.3599853515625,1557400.0
|
|
2018-09-10,310.2699890136719,310.5199890136719,306.3800048828125,307.5,1257600.0
|
|
2018-09-11,312.8399963378906,314.70001220703125,309.5400085449219,310.8299865722656,1346200.0
|
|
2018-09-12,312.5,313.04998779296875,304.7699890136719,311.4599914550781,2646800.0
|
|
2018-09-13,319.2099914550781,324.8900146484375,314.79998779296875,315.3399963378906,1566200.0
|
|
2018-09-14,318.1300048828125,320.25,316.1099853515625,320.0,705400.0
|
|
2018-09-17,319.4700012207031,321.44000244140625,316.29998779296875,318.989990234375,1232100.0
|
|
2018-09-18,328.7900085449219,330.4599914550781,319.1700134277344,319.6099853515625,1950000.0
|
|
2018-09-19,329.7900085449219,331.9700012207031,328.5899963378906,328.5899963378906,1809700.0
|
|
2018-09-20,329.989990234375,332.7099914550781,329.3800048828125,331.8500061035156,1054900.0
|
|
2018-09-21,332.5899963378906,334.9800109863281,329.489990234375,331.1600036621094,3811900.0
|
|
2018-09-24,327.0400085449219,332.42999267578125,325.8800048828125,330.8399963378906,1616400.0
|
|
2018-09-25,323.3699951171875,327.8699951171875,323.0,326.3800048828125,1613700.0
|
|
2018-09-26,321.6700134277344,326.9800109863281,320.8500061035156,324.260009765625,1234800.0
|
|
2018-09-27,325.07000732421875,328.7799987792969,320.3800048828125,321.70001220703125,780200.0
|
|
2018-09-28,325.8800048828125,327.260009765625,321.3900146484375,324.0899963378906,1037000.0
|
|
2018-10-01,321.5899963378906,327.989990234375,319.45001220703125,327.6600036621094,1506600.0
|
|
2018-10-02,326.8900146484375,326.9599914550781,319.5899963378906,321.0,1277300.0
|
|
2018-10-03,325.2900085449219,329.1400146484375,323.05999755859375,328.5299987792969,1716200.0
|
|
2018-10-04,324.67999267578125,326.32000732421875,321.1099853515625,324.0899963378906,1714300.0
|
|
2018-10-05,316.0400085449219,326.1600036621094,313.32000732421875,325.94000244140625,1585800.0
|
|
2018-10-08,320.239990234375,321.19000244140625,314.6099853515625,314.7799987792969,1231300.0
|
|
2018-10-09,322.6400146484375,325.8900146484375,317.1000061035156,320.70001220703125,760500.0
|
|
2018-10-10,310.1300048828125,324.3800048828125,309.32000732421875,322.54998779296875,1416300.0
|
|
2018-10-11,301.9200134277344,311.8900146484375,298.6600036621094,310.239990234375,1955400.0
|
|
2018-10-12,308.739990234375,310.3800048828125,303.3999938964844,305.3399963378906,1664500.0
|
|
2018-10-15,313.8900146484375,317.510009765625,308.5899963378906,309.67999267578125,1351500.0
|
|
2018-10-16,321.0400085449219,322.8399963378906,314.2699890136719,316.07000732421875,1191600.0
|
|
2018-10-17,319.8299865722656,321.510009765625,315.0,320.9599914550781,1115400.0
|
|
2018-10-18,318.1000061035156,320.4599914550781,314.0400085449219,320.1000061035156,1732300.0
|
|
2018-10-19,321.3399963378906,324.55999755859375,316.4700012207031,319.1000061035156,1110200.0
|
|
2018-10-22,319.6099853515625,325.0,318.260009765625,322.7699890136719,885000.0
|
|
2018-10-23,317.8900146484375,319.79998779296875,311.989990234375,315.6700134277344,1070600.0
|
|
2018-10-24,306.04998779296875,321.69000244140625,305.17999267578125,318.1199951171875,1331900.0
|
|
2018-10-25,314.80999755859375,318.25,305.42999267578125,312.2300109863281,1820400.0
|
|
2018-10-26,295.010009765625,302.54998779296875,284.3500061035156,297.0,4569700.0
|
|
2018-10-29,300.8500061035156,310.3800048828125,296.04998779296875,299.1300048828125,1933300.0
|
|
2018-10-30,316.2200012207031,316.94000244140625,301.8500061035156,302.3599853515625,1524500.0
|
|
2018-10-31,320.3699951171875,325.8699951171875,317.239990234375,318.3599853515625,1973500.0
|
|
2018-11-01,324.5799865722656,330.45001220703125,317.0,319.7799987792969,1440900.0
|
|
2018-11-02,317.8699951171875,329.57000732421875,309.5199890136719,325.92999267578125,1374900.0
|
|
2018-11-05,323.3500061035156,325.9700012207031,318.3399963378906,319.4800109863281,787100.0
|
|
2018-11-06,320.6700134277344,326.9800109863281,317.80999755859375,325.2900085449219,835700.0
|
|
2018-11-07,328.3599853515625,329.8699951171875,322.57000732421875,324.55999755859375,886500.0
|
|
2018-11-08,324.6499938964844,329.9100036621094,322.32000732421875,326.19000244140625,1075300.0
|
|
2018-11-09,321.1099853515625,327.67999267578125,316.6300048828125,322.989990234375,756800.0
|
|
2018-11-12,323.3500061035156,326.3299865722656,319.760009765625,320.3599853515625,866500.0
|
|
2018-11-13,324.55999755859375,330.9700012207031,323.4800109863281,323.4800109863281,835300.0
|
|
2018-11-14,320.79998779296875,329.04998779296875,320.19000244140625,326.32000732421875,948900.0
|
|
2018-11-15,318.4800109863281,321.0400085449219,309.9599914550781,319.2699890136719,1178600.0
|
|
2018-11-16,328.5400085449219,330.57000732421875,317.1400146484375,317.2799987792969,1225500.0
|
|
2018-11-19,323.6000061035156,331.1700134277344,321.57000732421875,329.4599914550781,1488100.0
|
|
2018-11-20,305.010009765625,322.1300048828125,303.6499938964844,319.989990234375,2836200.0
|
|
2018-11-21,305.5400085449219,311.4200134277344,304.7799987792969,305.3500061035156,1096500.0
|
|
2018-11-23,309.42999267578125,311.70001220703125,302.4599914550781,302.92999267578125,671400.0
|
|
2018-11-26,313.2300109863281,314.1300048828125,308.7799987792969,313.5400085449219,1240000.0
|
|
2018-11-27,317.6400146484375,320.1700134277344,311.510009765625,312.2799987792969,690600.0
|
|
2018-11-28,328.67999267578125,329.0899963378906,316.0,317.7699890136719,1239500.0
|
|
2018-11-29,330.3299865722656,334.760009765625,325.5400085449219,325.5400085449219,1084700.0
|
|
2018-11-30,329.20001220703125,333.239990234375,324.95001220703125,331.2799987792969,1784500.0
|
|
2018-12-03,326.70001220703125,334.30999755859375,323.5299987792969,331.7099914550781,1159400.0
|
|
2018-12-04,321.8399963378906,330.8599853515625,318.3299865722656,326.9599914550781,1391800.0
|
|
2018-12-06,326.7799987792969,326.9700012207031,313.8299865722656,318.5799865722656,1311900.0
|
|
2018-12-07,315.70001220703125,326.94000244140625,312.3299865722656,323.9100036621094,1164400.0
|
|
2018-12-10,315.6400146484375,316.9100036621094,308.8399963378906,316.3399963378906,1002000.0
|
|
2018-12-11,312.5400085449219,321.0199890136719,310.07000732421875,319.57000732421875,947400.0
|
|
2018-12-12,316.7799987792969,323.67999267578125,315.8299865722656,317.70001220703125,958500.0
|
|
2018-12-13,311.4800109863281,321.17999267578125,308.25,318.6400146484375,1063100.0
|
|
2018-12-14,309.4200134277344,313.8999938964844,307.510009765625,308.54998779296875,959300.0
|
|
2018-12-17,309.2799987792969,311.9599914550781,307.1199951171875,310.0,1829100.0
|
|
2018-12-18,305.92999267578125,313.4100036621094,302.6199951171875,311.8699951171875,1911800.0
|
|
2018-12-19,297.6000061035156,311.0299987792969,296.7300109863281,305.30999755859375,1937200.0
|
|
2018-12-20,290.45001220703125,298.9200134277344,289.7099914550781,296.3800048828125,2488200.0
|
|
2018-12-21,283.92999267578125,296.44000244140625,282.7300109863281,287.9800109863281,3593100.0
|
|
2018-12-24,273.5199890136719,284.9800109863281,273.30999755859375,283.69000244140625,1009000.0
|
|
2018-12-26,285.70001220703125,285.8500061035156,272.9100036621094,275.3399963378906,1359800.0
|
|
2018-12-27,284.7300109863281,284.75,274.0799865722656,281.7799987792969,1242500.0
|
|
2018-12-28,285.0799865722656,290.5199890136719,274.7099914550781,287.70001220703125,1035400.0
|
|
2018-12-31,284.9700012207031,287.94000244140625,280.75,286.7300109863281,1075300.0
|
|
2019-01-02,287.989990234375,289.5199890136719,279.1099853515625,279.8900146484375,1296300.0
|
|
2019-01-03,287.5,294.0,284.6199951171875,284.6199951171875,1176300.0
|
|
2019-01-04,302.739990234375,305.1199951171875,288.6199951171875,291.1099853515625,2336600.0
|
|
2019-01-07,301.4700012207031,304.1099853515625,299.260009765625,301.1300048828125,1308400.0
|
|
2019-01-08,300.7099914550781,305.7200012207031,300.1199951171875,300.3999938964844,1051100.0
|
|
2019-01-09,297.6400146484375,301.94000244140625,295.5,301.92999267578125,1241400.0
|
|
2019-01-10,292.6700134277344,297.1000061035156,291.010009765625,295.4700012207031,1701100.0
|
|
2019-01-11,294.5400085449219,295.0299987792969,290.8299865722656,291.0199890136719,906800.0
|
|
2019-01-14,291.55999755859375,298.20001220703125,290.760009765625,292.989990234375,1219500.0
|
|
2019-01-15,294.0,294.1199951171875,290.5,291.6700134277344,1152400.0
|
|
2019-01-16,293.80999755859375,295.8299865722656,290.94000244140625,293.19000244140625,1005300.0
|
|
2019-01-17,294.4100036621094,295.6000061035156,290.760009765625,292.32000732421875,841400.0
|
|
2019-01-18,291.3999938964844,297.239990234375,289.57000732421875,297.239990234375,1617600.0
|
|
2019-01-22,284.9700012207031,290.9200134277344,283.0199890136719,288.6600036621094,2404100.0
|
|
2019-01-23,284.5299987792969,291.3500061035156,279.3299865722656,287.3599853515625,1593500.0
|
|
2019-01-24,287.5799865722656,288.0,281.07000732421875,281.07000732421875,1439400.0
|
|
2019-01-25,291.4100036621094,291.6099853515625,286.79998779296875,290.0,1323200.0
|
|
2019-01-28,290.8599853515625,291.7300109863281,287.30999755859375,289.3800048828125,1136600.0
|
|
2019-01-29,289.7799987792969,292.9700012207031,287.5799865722656,290.70001220703125,782200.0
|
|
2019-01-30,289.9100036621094,293.1000061035156,288.0,289.57000732421875,1725800.0
|
|
2019-01-31,331.04998779296875,338.30999755859375,319.29998779296875,320.010009765625,5176000.0
|
|
2019-02-01,340.95001220703125,343.1400146484375,330.9200134277344,331.8699951171875,1998500.0
|
|
2019-02-04,337.0,343.8999938964844,336.3900146484375,338.6499938964844,1224800.0
|
|
2019-02-05,340.70001220703125,341.0,332.7699890136719,337.7099914550781,1498500.0
|
|
2019-02-06,343.510009765625,343.7900085449219,338.9100036621094,340.0,1217000.0
|
|
2019-02-07,344.510009765625,344.6499938964844,337.7200012207031,340.17999267578125,1190900.0
|
|
2019-02-08,344.1600036621094,344.6400146484375,338.8699951171875,341.3599853515625,809300.0
|
|
2019-02-11,337.82000732421875,344.7200012207031,335.7099914550781,343.32000732421875,1251600.0
|
|
2019-02-12,340.3999938964844,342.0,339.1099853515625,341.0400085449219,977800.0
|
|
2019-02-13,338.489990234375,343.32000732421875,336.3800048828125,340.6000061035156,1124200.0
|
|
2019-02-14,341.6000061035156,343.2699890136719,335.2200012207031,336.3599853515625,863300.0
|
|
2019-02-15,349.05999755859375,349.7699890136719,341.9200134277344,344.69000244140625,1132000.0
|
|
2019-02-19,348.42999267578125,350.7799987792969,347.010009765625,347.6700134277344,1231300.0
|
|
2019-02-20,349.760009765625,351.3900146484375,347.8599853515625,349.29998779296875,2112300.0
|
|
2019-02-21,349.5400085449219,350.2799987792969,343.8500061035156,348.2799987792969,933700.0
|
|
2019-02-22,350.0799865722656,353.5,348.760009765625,350.9200134277344,1261600.0
|
|
2019-02-25,348.8999938964844,353.75,347.8800048828125,352.3399963378906,1094400.0
|
|
2019-02-26,346.32000732421875,348.8299865722656,345.55999755859375,348.8299865722656,1118100.0
|
|
2019-02-27,345.0299987792969,345.8500061035156,342.9100036621094,344.5899963378906,1354700.0
|
|
2019-02-28,344.9100036621094,347.42999267578125,344.30999755859375,345.1600036621094,1035000.0
|
|
2019-03-01,346.5799865722656,347.5199890136719,344.9599914550781,347.5199890136719,1219000.0
|
|
2019-03-04,346.1000061035156,349.8399963378906,343.54998779296875,348.8800048828125,1386700.0
|
|
2019-03-05,343.75,346.989990234375,337.0400085449219,345.2200012207031,1000900.0
|
|
2019-03-06,340.55999755859375,344.7799987792969,339.75,344.7799987792969,990100.0
|
|
2019-03-07,340.0299987792969,341.6700134277344,337.010009765625,339.80999755859375,842600.0
|
|
2019-03-08,337.5400085449219,339.7799987792969,335.5299987792969,337.3999938964844,701500.0
|
|
2019-03-11,341.0799865722656,341.8800048828125,336.0400085449219,337.69000244140625,1401900.0
|
|
2019-03-12,342.510009765625,342.6600036621094,339.70001220703125,342.3999938964844,1572400.0
|
|
2019-03-13,348.1300048828125,350.05999755859375,342.5199890136719,343.989990234375,1916400.0
|
|
2019-03-14,352.7099914550781,354.4700012207031,346.2200012207031,348.9700012207031,1131300.0
|
|
2019-03-15,355.9200134277344,356.8999938964844,350.8500061035156,352.3599853515625,2486500.0
|
|
2019-03-18,357.3500061035156,359.7200012207031,355.4700012207031,356.5199890136719,1086100.0
|
|
2019-03-19,360.45001220703125,363.25,357.54998779296875,359.4800109863281,1205500.0
|
|
2019-03-20,362.44000244140625,365.6400146484375,358.69000244140625,360.5799865722656,1194700.0
|
|
2019-03-21,366.2699890136719,368.0199890136719,360.8500061035156,361.79998779296875,1100000.0
|
|
2019-03-22,360.7799987792969,366.489990234375,360.3800048828125,365.70001220703125,5241900.0
|
|
2019-03-25,356.8399963378906,362.510009765625,355.7699890136719,360.75,1365600.0
|
|
2019-03-26,356.0299987792969,358.7200012207031,354.5899963378906,356.79998779296875,1150200.0
|
|
2019-03-27,355.510009765625,360.260009765625,354.7699890136719,356.3900146484375,1372200.0
|
|
2019-03-28,352.8699951171875,358.6099853515625,352.2200012207031,356.1700134277344,834200.0
|
|
2019-03-29,346.9100036621094,354.6000061035156,345.6700134277344,352.1199951171875,1410800.0
|
|
2019-04-01,346.2200012207031,350.6000061035156,343.70001220703125,349.80999755859375,1153100.0
|
|
2019-04-02,346.6300048828125,347.510009765625,344.3599853515625,346.75,1233100.0
|
|
2019-04-03,345.3699951171875,349.1000061035156,343.1499938964844,348.6600036621094,1195900.0
|
|
2019-04-04,345.7200012207031,347.0,343.95001220703125,346.25,1214700.0
|
|
2019-04-05,351.44000244140625,352.20001220703125,344.989990234375,345.7900085449219,1247200.0
|
|
2019-04-08,354.1400146484375,355.1199951171875,350.5299987792969,350.5299987792969,830900.0
|
|
2019-04-09,354.55999755859375,355.55999755859375,350.5400085449219,351.8900146484375,808800.0
|
|
2019-04-10,354.3500061035156,355.4700012207031,353.0400085449219,353.4800109863281,574000.0
|
|
2019-04-11,355.25,356.5899963378906,353.25,356.3500061035156,689100.0
|
|
2019-04-12,356.04998779296875,356.95001220703125,354.0,355.8900146484375,734000.0
|
|
2019-04-15,357.3399963378906,358.3800048828125,355.5199890136719,356.5899963378906,749600.0
|
|
2019-04-16,358.04998779296875,359.6700134277344,356.9700012207031,359.010009765625,472400.0
|
|
2019-04-17,361.69000244140625,362.25,358.510009765625,360.0,842100.0
|
|
2019-04-18,359.3699951171875,367.20001220703125,356.7900085449219,367.20001220703125,640800.0
|
|
2019-04-22,358.04998779296875,359.9100036621094,356.4599914550781,358.5400085449219,610300.0
|
|
2019-04-23,358.6300048828125,361.32000732421875,355.3299865722656,356.5,762400.0
|
|
2019-04-24,360.5,361.989990234375,355.2799987792969,358.0400085449219,817100.0
|
|
2019-04-25,366.760009765625,368.7799987792969,357.32000732421875,357.9100036621094,1190900.0
|
|
2019-04-26,370.1499938964844,370.3299865722656,364.69000244140625,368.19000244140625,782400.0
|
|
2019-04-29,370.9700012207031,371.6300048828125,368.5799865722656,370.0,924500.0
|
|
2019-04-30,371.19000244140625,375.0,368.3699951171875,371.44000244140625,1322600.0
|
|
2019-05-01,371.0400085449219,378.3599853515625,370.7200012207031,373.1300048828125,1079100.0
|
|
2019-05-02,370.4100036621094,371.6300048828125,365.8999938964844,370.9700012207031,678200.0
|
|
2019-05-03,377.67999267578125,377.92999267578125,369.6099853515625,372.1199951171875,917100.0
|
|
2019-05-06,376.2799987792969,376.9700012207031,372.5799865722656,372.6700134277344,1059900.0
|
|
2019-05-07,374.739990234375,375.30999755859375,368.20001220703125,372.30999755859375,896700.0
|
|
2019-05-08,372.32000732421875,375.510009765625,370.1400146484375,374.6400146484375,787700.0
|
|
2019-05-09,374.3299865722656,375.32000732421875,368.3299865722656,369.4599914550781,733600.0
|
|
2019-05-10,377.8900146484375,378.29998779296875,369.79998779296875,372.3699951171875,594000.0
|
|
2019-05-13,368.8900146484375,375.5400085449219,367.3500061035156,372.30999755859375,1094700.0
|
|
2019-05-14,373.1499938964844,376.6600036621094,368.7799987792969,369.3800048828125,846500.0
|
|
2019-05-15,377.19000244140625,378.3399963378906,368.9200134277344,370.3800048828125,935200.0
|
|
2019-05-16,382.19000244140625,384.0,378.19000244140625,378.19000244140625,981800.0
|
|
2019-05-17,386.4100036621094,387.4100036621094,381.8299865722656,381.8299865722656,882500.0
|
|
2019-05-20,377.2900085449219,380.0,375.260009765625,378.42999267578125,1140000.0
|
|
2019-05-21,379.2099914550781,381.9800109863281,376.4599914550781,379.3900146484375,889400.0
|
|
2019-05-22,378.0799865722656,380.510009765625,376.82000732421875,378.2099914550781,665400.0
|
|
2019-05-23,375.510009765625,377.4599914550781,374.0,375.42999267578125,867000.0
|
|
2019-05-24,375.0,379.1400146484375,374.8900146484375,376.739990234375,597200.0
|
|
2019-05-28,377.0,379.9200134277344,375.0799865722656,377.20001220703125,1748800.0
|
|
2019-05-29,375.3699951171875,376.6099853515625,372.2300109863281,375.9800109863281,1326600.0
|
|
2019-05-30,379.2200012207031,379.92999267578125,375.739990234375,377.69000244140625,995700.0
|
|
2019-05-31,376.79998779296875,380.0,373.0400085449219,376.1600036621094,1552000.0
|
|
2019-06-03,377.6499938964844,379.54998779296875,375.239990234375,376.3399963378906,1315400.0
|
|
2019-06-04,387.6700134277344,392.1400146484375,378.510009765625,380.94000244140625,1748100.0
|
|
2019-06-05,384.9599914550781,389.2900085449219,382.4100036621094,389.05999755859375,1573000.0
|
|
2019-06-06,387.30999755859375,388.5299987792969,384.010009765625,384.6199951171875,479900.0
|
|
2019-06-07,394.0400085449219,395.29998779296875,387.5799865722656,389.0,1310800.0
|
|
2019-06-10,395.4100036621094,396.8900146484375,392.989990234375,395.8900146484375,890600.0
|
|
2019-06-11,391.6400146484375,397.67999267578125,388.6300048828125,397.67999267578125,918500.0
|
|
2019-06-12,391.1600036621094,394.5,389.94000244140625,391.42999267578125,1188000.0
|
|
2019-06-13,389.7200012207031,392.9100036621094,387.8999938964844,392.9100036621094,657400.0
|
|
2019-06-14,392.0799865722656,393.2099914550781,386.6600036621094,390.32000732421875,730500.0
|
|
2019-06-17,394.07000732421875,397.17999267578125,391.29998779296875,393.739990234375,623100.0
|
|
2019-06-18,395.2099914550781,400.0,394.6700134277344,397.5199890136719,1011800.0
|
|
2019-06-19,397.75,398.1700134277344,394.3599853515625,395.6300048828125,572600.0
|
|
2019-06-20,398.7699890136719,401.3800048828125,395.8800048828125,400.4800109863281,792100.0
|
|
2019-06-21,394.69000244140625,400.0,390.6700134277344,400.0,1402200.0
|
|
2019-06-24,392.44000244140625,396.010009765625,391.010009765625,396.010009765625,801700.0
|
|
2019-06-25,390.9100036621094,392.4700012207031,385.75,391.17999267578125,1121800.0
|
|
2019-06-26,388.239990234375,392.510009765625,385.239990234375,391.489990234375,949700.0
|
|
2019-06-27,391.4100036621094,393.6300048828125,387.1700134277344,389.75,552900.0
|
|
2019-06-28,395.17999267578125,398.0,390.3800048828125,391.4599914550781,1454500.0
|
|
2019-07-01,397.739990234375,400.0,396.0199890136719,400.0,743000.0
|
|
2019-07-02,398.69000244140625,399.80999755859375,395.29998779296875,398.8399963378906,673100.0
|
|
2019-07-03,400.0,401.9700012207031,397.67999267578125,399.5799865722656,406400.0
|
|
2019-07-05,401.67999267578125,402.6199951171875,397.3699951171875,397.3699951171875,648100.0
|
|
2019-07-08,399.3999938964844,402.4700012207031,398.1000061035156,399.8699951171875,472000.0
|
|
2019-07-09,401.2200012207031,402.6700134277344,396.69000244140625,397.9200134277344,472600.0
|
|
2019-07-10,407.2099914550781,408.260009765625,402.70001220703125,404.3399963378906,1335800.0
|
|
2019-07-11,410.25,411.70001220703125,406.989990234375,408.1499938964844,1193600.0
|
|
2019-07-12,414.30999755859375,415.1400146484375,409.0199890136719,411.5,1229800.0
|
|
2019-07-15,414.6300048828125,415.7300109863281,411.67999267578125,415.7300109863281,1142800.0
|
|
2019-07-16,414.8399963378906,417.0299987792969,412.7799987792969,414.7900085449219,637900.0
|
|
2019-07-17,414.55999755859375,416.95001220703125,412.54998779296875,416.5899963378906,460000.0
|
|
2019-07-18,415.6199951171875,416.04998779296875,409.1400146484375,410.1199951171875,696800.0
|
|
2019-07-19,409.7900085449219,417.1300048828125,409.3800048828125,417.1300048828125,820500.0
|
|
2019-07-22,407.8599853515625,411.7200012207031,405.760009765625,411.0,666400.0
|
|
2019-07-23,407.5299987792969,409.6000061035156,403.92999267578125,408.9700012207031,764000.0
|
|
2019-07-24,409.6700134277344,410.9800109863281,404.82000732421875,407.45001220703125,634600.0
|
|
2019-07-25,405.5,410.32000732421875,404.5799865722656,407.2200012207031,1233500.0
|
|
2019-07-26,398.7900085449219,399.1300048828125,375.05999755859375,380.0,1608400.0
|
|
2019-07-29,393.6499938964844,402.8900146484375,390.7799987792969,398.7799987792969,738000.0
|
|
2019-07-30,394.55999755859375,398.6199951171875,391.2200012207031,391.6700134277344,916400.0
|
|
2019-07-31,385.3800048828125,390.989990234375,382.0,390.9800109863281,2197100.0
|
|
2019-08-01,384.3800048828125,392.8500061035156,383.9800109863281,385.94000244140625,1389600.0
|
|
2019-08-02,384.6600036621094,385.75,379.75,383.1199951171875,1382400.0
|
|
2019-08-05,379.739990234375,382.79998779296875,376.1499938964844,380.07000732421875,1796300.0
|
|
2019-08-06,381.989990234375,384.7900085449219,377.4800109863281,379.7699890136719,1168600.0
|
|
2019-08-07,375.0299987792969,377.3900146484375,371.29998779296875,376.3999938964844,2552400.0
|
|
2019-08-08,380.0299987792969,382.3699951171875,370.7799987792969,378.19000244140625,2052200.0
|
|
2019-08-09,379.57000732421875,382.07000732421875,376.6000061035156,380.510009765625,1207300.0
|
|
2019-08-12,376.2799987792969,379.7900085449219,372.8999938964844,378.79998779296875,1412600.0
|
|
2019-08-13,379.3699951171875,384.0799865722656,374.0799865722656,376.2300109863281,1745400.0
|
|
2019-08-14,375.17999267578125,377.8800048828125,372.5799865722656,375.8599853515625,1442200.0
|
|
2019-08-15,380.94000244140625,381.8999938964844,375.44000244140625,376.19000244140625,1320200.0
|
|
2019-08-16,384.510009765625,386.3900146484375,381.94000244140625,385.3299865722656,1188100.0
|
|
2019-08-19,388.4200134277344,391.55999755859375,387.04998779296875,388.17999267578125,1219900.0
|
|
2019-08-20,391.54998779296875,394.20001220703125,386.7699890136719,386.95001220703125,1098200.0
|
|
2019-08-21,392.1300048828125,393.94000244140625,389.5199890136719,393.29998779296875,973300.0
|
|
2019-08-22,391.0400085449219,393.1300048828125,387.42999267578125,392.67999267578125,891900.0
|
|
2019-08-23,385.510009765625,395.3699951171875,384.42999267578125,388.8399963378906,1333600.0
|
|
2019-08-26,396.7799987792969,399.07000732421875,387.1300048828125,387.8500061035156,1460500.0
|
|
2019-08-27,398.489990234375,401.3999938964844,395.0400085449219,397.42999267578125,1014000.0
|
|
2019-08-28,400.5,403.5,395.6700134277344,398.6499938964844,806400.0
|
|
2019-08-29,407.239990234375,410.0899963378906,403.07000732421875,404.6199951171875,892000.0
|
|
2019-08-30,409.5899963378906,412.5,407.42999267578125,409.1199951171875,1140400.0
|
|
2019-09-03,411.80999755859375,413.1600036621094,407.260009765625,408.0799865722656,977800.0
|
|
2019-09-04,419.4700012207031,420.260009765625,415.2200012207031,415.3800048828125,1492900.0
|
|
2019-09-05,422.04998779296875,428.95001220703125,420.30999755859375,424.75,1113400.0
|
|
2019-09-06,425.7200012207031,427.8999938964844,421.0199890136719,423.1199951171875,973800.0
|
|
2019-09-09,419.7799987792969,427.1099853515625,417.6600036621094,425.989990234375,1192900.0
|
|
2019-09-10,421.3399963378906,423.9200134277344,415.9700012207031,418.9700012207031,1367700.0
|
|
2019-09-11,425.0,425.7900085449219,420.17999267578125,420.17999267578125,751400.0
|
|
2019-09-12,425.0,431.42999267578125,423.54998779296875,427.6700134277344,1233700.0
|
|
2019-09-13,425.5199890136719,426.6499938964844,421.9100036621094,425.05999755859375,890800.0
|
|
2019-09-16,423.25,427.0,419.1499938964844,425.19000244140625,908900.0
|
|
2019-09-17,425.1499938964844,425.3599853515625,419.04998779296875,423.30999755859375,736600.0
|
|
2019-09-18,425.4200134277344,425.7099914550781,419.07000732421875,424.239990234375,808600.0
|
|
2019-09-19,427.4200134277344,429.8800048828125,425.1000061035156,426.7799987792969,831500.0
|
|
2019-09-20,420.3500061035156,427.2900085449219,419.6499938964844,426.010009765625,2848400.0
|
|
2019-09-23,421.510009765625,423.510009765625,420.1400146484375,421.69000244140625,1036800.0
|
|
2019-09-24,417.5299987792969,424.5899963378906,416.69000244140625,422.5400085449219,1291000.0
|
|
2019-09-25,416.6600036621094,418.57000732421875,414.510009765625,417.20001220703125,1836900.0
|
|
2019-09-26,411.0,418.75,406.1600036621094,418.45001220703125,2118300.0
|
|
2019-09-27,406.2099914550781,411.8299865722656,401.8399963378906,411.8299865722656,1255000.0
|
|
2019-09-30,412.1199951171875,413.7699890136719,406.8900146484375,408.2099914550781,838400.0
|
|
2019-10-01,405.6000061035156,415.4800109863281,405.0199890136719,412.5299987792969,1062300.0
|
|
2019-10-02,410.75,412.9200134277344,405.79998779296875,409.9100036621094,1148800.0
|
|
2019-10-03,416.6700134277344,416.9599914550781,406.70001220703125,409.010009765625,798300.0
|
|
2019-10-04,427.7200012207031,429.3999938964844,420.8999938964844,422.1700134277344,1074500.0
|
|
2019-10-07,430.0400085449219,432.1600036621094,425.2900085449219,425.5299987792969,969800.0
|
|
2019-10-08,428.07000732421875,430.94000244140625,423.04998779296875,426.9100036621094,1226000.0
|
|
2019-10-09,429.2799987792969,431.510009765625,427.4800109863281,431.2300109863281,624400.0
|
|
2019-10-10,426.92999267578125,430.29998779296875,424.8800048828125,428.9700012207031,693800.0
|
|
2019-10-11,423.1600036621094,430.7200012207031,422.8800048828125,430.2200012207031,1235400.0
|
|
2019-10-14,422.9599914550781,424.69000244140625,421.9200134277344,423.8900146484375,690000.0
|
|
2019-10-15,432.9200134277344,435.45001220703125,422.7900085449219,423.6000061035156,1282900.0
|
|
2019-10-16,438.1000061035156,440.2699890136719,430.260009765625,432.8500061035156,906000.0
|
|
2019-10-17,441.92999267578125,445.0,437.32000732421875,439.54998779296875,723500.0
|
|
2019-10-18,440.04998779296875,444.4100036621094,439.6000061035156,443.7900085449219,821700.0
|
|
2019-10-21,438.1600036621094,444.989990234375,437.260009765625,442.2200012207031,746100.0
|
|
2019-10-22,437.2300109863281,441.010009765625,435.8699951171875,437.0400085449219,1081300.0
|
|
2019-10-23,435.55999755859375,439.3900146484375,434.1199951171875,436.25,911700.0
|
|
2019-10-24,435.07000732421875,439.04998779296875,432.6400146484375,435.1099853515625,1033100.0
|
|
2019-10-25,462.19000244140625,469.57000732421875,442.25,460.8699951171875,2254100.0
|
|
2019-10-28,467.0899963378906,470.30999755859375,465.2300109863281,465.8299865722656,1072600.0
|
|
2019-10-29,464.07000732421875,468.989990234375,463.19000244140625,464.010009765625,1054100.0
|
|
2019-10-30,468.7799987792969,469.30999755859375,462.30999755859375,464.1000061035156,1597300.0
|
|
2019-10-31,467.8599853515625,469.45001220703125,462.3500061035156,468.260009765625,1432000.0
|
|
2019-11-01,476.4800109863281,478.07000732421875,469.04998779296875,469.9700012207031,1144300.0
|
|
2019-11-04,473.5,479.17999267578125,471.3699951171875,477.70001220703125,1011700.0
|
|
2019-11-05,473.25,474.42999267578125,467.510009765625,474.42999267578125,1043600.0
|
|
2019-11-06,469.0299987792969,472.7200012207031,462.989990234375,472.7200012207031,1228400.0
|
|
2019-11-07,468.44000244140625,471.07000732421875,463.9599914550781,468.6199951171875,1067600.0
|
|
2019-11-08,469.75,474.29998779296875,465.4100036621094,467.260009765625,770200.0
|
|
2019-11-11,473.5,474.6000061035156,467.0199890136719,468.3999938964844,777600.0
|
|
2019-11-12,474.07000732421875,475.6400146484375,472.2200012207031,473.4100036621094,693000.0
|
|
2019-11-13,480.1600036621094,482.6199951171875,472.44000244140625,474.3299865722656,1288600.0
|
|
2019-11-14,479.9700012207031,480.2900085449219,476.510009765625,479.2699890136719,861000.0
|
|
2019-11-15,475.6000061035156,485.989990234375,473.2099914550781,482.44000244140625,842300.0
|
|
2019-11-18,474.07000732421875,477.45001220703125,471.44000244140625,475.1700134277344,1150900.0
|
|
2019-11-19,478.9700012207031,480.5199890136719,471.2799987792969,475.9100036621094,794800.0
|
|
2019-11-20,479.0799865722656,483.54998779296875,474.8500061035156,475.92999267578125,1148200.0
|
|
2019-11-21,474.6499938964844,479.95001220703125,474.2200012207031,479.95001220703125,674200.0
|
|
2019-11-22,468.5,477.1199951171875,467.4599914550781,474.510009765625,987700.0
|
|
2019-11-25,466.05999755859375,472.9100036621094,464.67999267578125,471.3800048828125,1013500.0
|
|
2019-11-26,467.30999755859375,469.4700012207031,463.94000244140625,467.29998779296875,1555400.0
|
|
2019-11-27,473.7799987792969,475.8699951171875,466.3299865722656,467.239990234375,703700.0
|
|
2019-11-29,470.010009765625,473.57000732421875,468.8699951171875,473.44000244140625,554900.0
|
|
2019-12-02,470.3299865722656,473.20001220703125,467.4200134277344,469.32000732421875,898200.0
|
|
2019-12-03,469.8599853515625,470.510009765625,465.3900146484375,469.82000732421875,807700.0
|
|
2019-12-04,462.04998779296875,469.2799987792969,460.9599914550781,466.6400146484375,1041000.0
|
|
2019-12-05,467.2699890136719,468.2699890136719,461.9100036621094,462.1499938964844,1098200.0
|
|
2019-12-06,467.8500061035156,473.2200012207031,467.1000061035156,470.5799865722656,848400.0
|
|
2019-12-09,468.6600036621094,475.5,467.20001220703125,469.510009765625,842900.0
|
|
2019-12-10,461.7099914550781,469.70001220703125,460.4700012207031,467.1000061035156,979900.0
|
|
2019-12-11,465.8699951171875,467.32000732421875,461.42999267578125,462.5199890136719,884500.0
|
|
2019-12-12,469.6000061035156,472.92999267578125,464.8800048828125,466.70001220703125,1013600.0
|
|
2019-12-13,475.2699890136719,478.07000732421875,465.8500061035156,467.2799987792969,1258600.0
|
|
2019-12-16,470.2300109863281,478.8299865722656,468.05999755859375,477.8699951171875,1341000.0
|
|
2019-12-17,471.1300048828125,476.260009765625,469.2300109863281,471.0299987792969,1494300.0
|
|
2019-12-18,466.5199890136719,476.17999267578125,466.1400146484375,472.6400146484375,1081200.0
|
|
2019-12-19,475.6700134277344,475.8900146484375,466.20001220703125,466.5199890136719,1063200.0
|
|
2019-12-20,476.2200012207031,480.8500061035156,473.489990234375,479.9599914550781,2831200.0
|
|
2019-12-23,480.7200012207031,483.0799865722656,475.4599914550781,476.7200012207031,1225600.0
|
|
2019-12-24,480.8599853515625,482.94000244140625,480.260009765625,482.2200012207031,463700.0
|
|
2019-12-26,485.7300109863281,487.17999267578125,480.95001220703125,480.95001220703125,752900.0
|
|
2019-12-27,483.69000244140625,487.5199890136719,481.8900146484375,487.5199890136719,507500.0
|
|
2019-12-30,483.0799865722656,484.92999267578125,478.3900146484375,483.739990234375,702500.0
|
|
2019-12-31,485.0799865722656,487.0799865722656,481.9700012207031,482.29998779296875,757100.0
|
|
2020-01-02,490.42999267578125,491.4100036621094,480.489990234375,487.4100036621094,1378800.0
|
|
2020-01-03,494.4700012207031,496.5899963378906,485.5299987792969,485.5299987792969,974100.0
|
|
2020-01-06,497.45001220703125,498.1499938964844,490.92999267578125,492.6600036621094,829900.0
|
|
2020-01-07,499.1600036621094,500.6499938964844,495.54998779296875,497.1300048828125,1050800.0
|
|
2020-01-08,500.7699890136719,509.989990234375,498.54998779296875,499.0,1063200.0
|
|
2020-01-09,507.2799987792969,508.8599853515625,501.5,501.5,924300.0
|
|
2020-01-10,505.0299987792969,509.0299987792969,503.5199890136719,507.7900085449219,912700.0
|
|
2020-01-13,510.1499938964844,512.6500244140625,504.8900146484375,506.0400085449219,933700.0
|
|
2020-01-14,509.6199951171875,512.7000122070312,506.239990234375,508.4700012207031,1656100.0
|
|
2020-01-15,515.4000244140625,517.0700073242188,507.04998779296875,510.1499938964844,611200.0
|
|
2020-01-16,508.7799987792969,513.7100219726562,506.1600036621094,507.0,1104100.0
|
|
2020-01-17,502.7300109863281,512.030029296875,501.3299865722656,512.030029296875,2252900.0
|
|
2020-01-21,503.5899963378906,506.7300109863281,498.94000244140625,501.2799987792969,1041000.0
|
|
2020-01-22,510.5,512.7899780273438,504.6099853515625,505.5400085449219,1878600.0
|
|
2020-01-23,513.1400146484375,516.7000122070312,505.45001220703125,509.6300048828125,1182300.0
|
|
2020-01-24,504.6700134277344,514.260009765625,503.8999938964844,512.6300048828125,1183000.0
|
|
2020-01-27,504.0799865722656,507.3599853515625,497.4200134277344,499.1400146484375,1930900.0
|
|
2020-01-28,499.3399963378906,507.45001220703125,498.80999755859375,501.7300109863281,1326700.0
|
|
2020-01-29,490.739990234375,499.07000732421875,487.82000732421875,498.32000732421875,1208800.0
|
|
2020-01-30,492.9800109863281,494.3299865722656,484.9599914550781,486.8800048828125,1067200.0
|
|
2020-01-31,517.4600219726562,521.6900024414062,495.0,504.760009765625,2053600.0
|
|
2020-02-03,532.0499877929688,537.5399780273438,522.6900024414062,522.8400268554688,1666700.0
|
|
2020-02-04,531.75,532.6500244140625,519.8499755859375,528.8499755859375,1596200.0
|
|
2020-02-05,522.1799926757812,530.530029296875,521.030029296875,522.0,1819300.0
|
|
2020-02-06,526.5599975585938,529.4600219726562,522.9199829101562,524.8599853515625,830700.0
|
|
2020-02-07,525.2100219726562,526.5499877929688,521.3400268554688,526.1099853515625,753600.0
|
|
2020-02-10,530.3400268554688,531.75,524.4199829101562,525.75,1252900.0
|
|
2020-02-11,530.9400024414062,532.2999877929688,524.010009765625,531.0,1098100.0
|
|
2020-02-12,534.0,535.4199829101562,528.6300048828125,531.489990234375,891300.0
|
|
2020-02-13,534.72998046875,536.25,532.5499877929688,534.1199951171875,709400.0
|
|
2020-02-14,534.8900146484375,536.25,532.2000122070312,532.489990234375,658200.0
|
|
2020-02-18,537.5999755859375,538.7000122070312,533.3800048828125,535.25,739500.0
|
|
2020-02-19,542.4600219726562,546.5399780273438,536.9400024414062,539.72998046875,1041500.0
|
|
2020-02-20,539.219970703125,544.0900268554688,532.0900268554688,542.010009765625,1049400.0
|
|
2020-02-21,535.3400268554688,538.4299926757812,529.239990234375,537.3400268554688,1243500.0
|
|
2020-02-24,528.7000122070312,534.0,525.5900268554688,529.7999877929688,1410600.0
|
|
2020-02-25,517.989990234375,534.8300170898438,517.010009765625,530.8400268554688,1698000.0
|
|
2020-02-26,518.0900268554688,527.5,516.6799926757812,524.780029296875,1617800.0
|
|
2020-02-27,508.54998779296875,520.489990234375,507.510009765625,513.2100219726562,2609100.0
|
|
2020-02-28,493.1700134277344,509.8800048828125,485.4599914550781,500.70001220703125,3589100.0
|
|
2020-03-02,497.1300048828125,500.70001220703125,490.3399963378906,494.4700012207031,2951700.0
|
|
2020-03-03,495.0299987792969,505.5,489.17999267578125,489.17999267578125,2884900.0
|
|
2020-03-04,522.8400268554688,524.6500244140625,498.80999755859375,502.3800048828125,2014000.0
|
|
2020-03-05,505.1400146484375,522.760009765625,501.2300109863281,514.3400268554688,4485300.0
|
|
2020-03-06,496.7200012207031,498.6199951171875,480.6499938964844,486.8399963378906,2145300.0
|
|
2020-03-09,463.2099914550781,478.6199951171875,460.739990234375,466.5799865722656,2565900.0
|
|
2020-03-10,476.760009765625,477.8699951171875,460.3599853515625,467.79998779296875,2660500.0
|
|
2020-03-11,450.6499938964844,477.0,443.9200134277344,466.82000732421875,3023500.0
|
|
2020-03-12,427.5400085449219,446.739990234375,421.8599853515625,434.0,3459100.0
|
|
2020-03-13,454.19000244140625,454.5199890136719,413.6600036621094,446.4800109863281,3147600.0
|
|
2020-03-16,389.1099853515625,418.3800048828125,388.1300048828125,414.9800109863281,3274200.0
|
|
2020-03-17,393.0199890136719,406.6300048828125,388.2300109863281,397.4700012207031,3736000.0
|
|
2020-03-18,381.5199890136719,390.75,345.6700134277344,374.7799987792969,4954800.0
|
|
2020-03-19,393.05999755859375,414.3999938964844,372.94000244140625,379.57000732421875,2466800.0
|
|
2020-03-20,371.70001220703125,404.55999755859375,370.0,394.80999755859375,3322200.0
|
|
2020-03-23,381.7799987792969,399.989990234375,364.6700134277344,371.0,2462500.0
|
|
2020-03-24,419.3999938964844,421.2099914550781,396.5199890136719,396.5199890136719,2817600.0
|
|
2020-03-25,420.7699890136719,441.0,408.5400085449219,416.010009765625,2222800.0
|
|
2020-03-26,454.1700134277344,460.5400085449219,422.04998779296875,424.4700012207031,2182700.0
|
|
2020-03-27,439.70001220703125,456.3999938964844,434.8999938964844,439.010009765625,1909800.0
|
|
2020-03-30,450.7799987792969,454.510009765625,440.739990234375,440.739990234375,2043900.0
|
|
2020-03-31,436.30999755859375,449.1700134277344,432.05999755859375,443.7699890136719,2072800.0
|
|
2020-04-01,424.0299987792969,434.8299865722656,413.3900146484375,418.29998779296875,1360900.0
|
|
2020-04-02,435.6600036621094,436.8800048828125,418.010009765625,420.260009765625,1377200.0
|
|
2020-04-03,433.79998779296875,440.6199951171875,425.989990234375,433.239990234375,1027900.0
|
|
2020-04-06,459.54998779296875,464.5,442.75,451.9700012207031,1627400.0
|
|
2020-04-07,451.75,475.1499938964844,449.8299865722656,472.8299865722656,1632600.0
|
|
2020-04-08,463.92999267578125,466.1400146484375,450.9700012207031,461.6199951171875,1070800.0
|
|
2020-04-09,466.6400146484375,476.1499938964844,456.19000244140625,465.6499938964844,1634300.0
|
|
2020-04-13,469.70001220703125,473.20001220703125,462.1600036621094,468.9700012207031,988100.0
|
|
2020-04-14,489.57000732421875,495.9200134277344,473.1300048828125,473.4800109863281,1366600.0
|
|
2020-04-15,496.32000732421875,497.9800109863281,474.5400085449219,477.7099914550781,1041200.0
|
|
2020-04-16,496.3500061035156,507.7699890136719,493.5,499.94000244140625,1158400.0
|
|
2020-04-17,499.4200134277344,509.1199951171875,486.07000732421875,504.3500061035156,1487900.0
|
|
2020-04-20,498.6700134277344,506.260009765625,490.45001220703125,495.989990234375,947600.0
|
|
2020-04-21,490.7799987792969,497.5899963378906,486.7699890136719,493.3800048828125,1178400.0
|
|
2020-04-22,496.0799865722656,501.3500061035156,490.239990234375,500.3900146484375,878300.0
|
|
2020-04-23,499.1199951171875,508.05999755859375,495.6099853515625,498.5,713800.0
|
|
2020-04-24,508.54998779296875,508.8599853515625,494.1099853515625,501.5299987792969,767800.0
|
|
2020-04-27,508.44000244140625,515.6300048828125,505.7799987792969,511.80999755859375,933000.0
|
|
2020-04-28,497.1600036621094,514.72998046875,494.3299865722656,514.72998046875,963900.0
|
|
2020-04-29,494.6700134277344,505.57000732421875,492.4200134277344,501.9100036621094,1117000.0
|
|
2020-04-30,495.2300109863281,511.3299865722656,490.3500061035156,492.6700134277344,2353600.0
|
|
2020-05-01,509.6400146484375,517.9099731445312,495.510009765625,511.0,1671400.0
|
|
2020-05-04,515.72998046875,521.7999877929688,508.8699951171875,514.1199951171875,1153500.0
|
|
2020-05-05,513.4400024414062,518.4199829101562,508.8800048828125,517.010009765625,939600.0
|
|
2020-05-06,503.9599914550781,517.8699951171875,496.6199951171875,516.5599975585938,806900.0
|
|
2020-05-07,514.25,520.0,507.6099853515625,511.80999755859375,862800.0
|
|
2020-05-08,515.280029296875,521.4600219726562,513.1300048828125,521.4600219726562,607700.0
|
|
2020-05-11,510.739990234375,515.6500244140625,507.20001220703125,510.6600036621094,835900.0
|
|
2020-05-12,501.92999267578125,514.5900268554688,501.3699951171875,507.30999755859375,776000.0
|
|
2020-05-13,498.29998779296875,503.0,487.6700134277344,500.0899963378906,1078900.0
|
|
2020-05-14,497.44000244140625,502.05999755859375,489.2699890136719,499.0899963378906,831200.0
|
|
2020-05-15,503.3900146484375,503.4700012207031,485.010009765625,491.3599853515625,905300.0
|
|
2020-05-18,517.7899780273438,524.6599731445312,505.79998779296875,511.1499938964844,1194900.0
|
|
2020-05-19,520.4400024414062,523.2899780273438,512.4000244140625,512.9299926757812,1082900.0
|
|
2020-05-20,512.7999877929688,525.77001953125,510.8999938964844,519.3499755859375,1089500.0
|
|
2020-05-21,516.9600219726562,519.6400146484375,510.0,511.25,788200.0
|
|
2020-05-22,512.9000244140625,519.0999755859375,509.239990234375,513.7100219726562,714400.0
|
|
2020-05-26,509.8500061035156,517.6900024414062,508.20001220703125,515.0,977600.0
|
|
2020-05-27,525.1099853515625,528.0599975585938,511.010009765625,512.760009765625,1479400.0
|
|
2020-05-28,534.6699829101562,539.8800048828125,528.5399780273438,528.5399780273438,1577400.0
|
|
2020-05-29,544.0,545.6300048828125,531.0800170898438,535.5,1606100.0
|
|
2020-06-01,541.2999877929688,548.0399780273438,540.02001953125,545.0399780273438,849200.0
|
|
2020-06-02,545.219970703125,549.0,540.8300170898438,541.6900024414062,960600.0
|
|
2020-06-03,547.2999877929688,548.8099975585938,542.260009765625,545.469970703125,674500.0
|
|
2020-06-04,540.030029296875,548.9099731445312,534.6599731445312,544.469970703125,1109500.0
|
|
2020-06-05,530.719970703125,546.0700073242188,528.02001953125,538.6500244140625,1394800.0
|
|
2020-06-08,540.3599853515625,540.4000244140625,522.0800170898438,524.0,1225300.0
|
|
2020-06-09,531.5700073242188,542.3599853515625,529.4299926757812,541.0900268554688,892900.0
|
|
2020-06-10,533.8099975585938,536.3499755859375,528.5,536.3499755859375,951800.0
|
|
2020-06-11,517.1699829101562,535.6699829101562,517.1500244140625,532.7100219726562,1485400.0
|
|
2020-06-12,522.5700073242188,530.719970703125,515.2899780273438,524.3499755859375,1043600.0
|
|
2020-06-15,526.02001953125,526.75,511.54998779296875,514.0499877929688,910400.0
|
|
2020-06-16,532.4500122070312,538.02001953125,525.8900146484375,528.0,976600.0
|
|
2020-06-17,534.22998046875,539.1099853515625,532.8200073242188,535.3699951171875,953300.0
|
|
2020-06-18,535.1099853515625,538.969970703125,530.4199829101562,531.9400024414062,886100.0
|
|
2020-06-19,536.6699829101562,540.9000244140625,524.469970703125,540.0,2643800.0
|
|
2020-06-22,527.6699829101562,534.010009765625,523.4000244140625,532.4500122070312,886700.0
|
|
2020-06-23,521.0399780273438,532.0599975585938,516.0999755859375,532.0599975585938,1199400.0
|
|
2020-06-24,507.989990234375,517.8400268554688,505.57000732421875,512.1199951171875,1380500.0
|
|
2020-06-25,510.0199890136719,512.5499877929688,500.1600036621094,507.4599914550781,792900.0
|
|
2020-06-26,502.2699890136719,510.5,500.5,510.5,1615500.0
|
|
2020-06-29,509.2200012207031,513.5599975585938,499.510009765625,509.7300109863281,1009900.0
|
|
2020-06-30,510.0400085449219,511.9599914550781,498.0799865722656,509.6300048828125,1256400.0
|
|
2020-07-01,521.9099731445312,525.780029296875,505.45001220703125,510.0400085449219,1112600.0
|
|
2020-07-02,517.6900024414062,528.8699951171875,517.02001953125,522.0999755859375,785800.0
|
|
2020-07-06,526.2899780273438,527.1699829101562,520.47998046875,525.5599975585938,814900.0
|
|
2020-07-07,528.02001953125,532.3400268554688,521.97998046875,522.739990234375,852800.0
|
|
2020-07-08,528.3099975585938,530.1699829101562,523.0,527.97998046875,773600.0
|
|
2020-07-09,530.1900024414062,532.25,520.6699829101562,529.5900268554688,792900.0
|
|
2020-07-10,537.9199829101562,540.4400024414062,527.5,530.3900146484375,789900.0
|
|
2020-07-13,533.780029296875,544.4500122070312,532.8599853515625,536.6300048828125,958400.0
|
|
2020-07-14,542.9500122070312,543.97998046875,525.8699951171875,530.4299926757812,706000.0
|
|
2020-07-15,552.010009765625,552.5399780273438,542.530029296875,543.75,936500.0
|
|
2020-07-16,558.030029296875,558.0999755859375,547.780029296875,552.8200073242188,1061200.0
|
|
2020-07-17,564.6599731445312,569.8699951171875,560.010009765625,562.4500122070312,1420700.0
|
|
2020-07-20,565.510009765625,571.5999755859375,562.5800170898438,564.6599731445312,728000.0
|
|
2020-07-21,564.6799926757812,570.9099731445312,563.4000244140625,567.9600219726562,719600.0
|
|
2020-07-22,565.1199951171875,568.2000122070312,561.2999877929688,566.9600219726562,540400.0
|
|
2020-07-23,560.4199829101562,569.1500244140625,556.1900024414062,567.3699951171875,540600.0
|
|
2020-07-24,561.719970703125,562.969970703125,554.3599853515625,558.6199951171875,587700.0
|
|
2020-07-27,559.9099731445312,563.0999755859375,555.27001953125,562.5399780273438,733600.0
|
|
2020-07-28,561.4099731445312,566.4600219726562,557.02001953125,558.7999877929688,522600.0
|
|
2020-07-29,566.4199829101562,569.6799926757812,560.5999755859375,564.2100219726562,644300.0
|
|
2020-07-30,563.4400024414062,568.510009765625,558.1699829101562,559.530029296875,771500.0
|
|
2020-07-31,580.0,594.3099975585938,554.260009765625,594.3099975585938,1637700.0
|
|
2020-08-03,589.7000122070312,593.9000244140625,581.1400146484375,585.010009765625,1013500.0
|
|
2020-08-04,600.010009765625,601.760009765625,579.0,580.0,952000.0
|
|
2020-08-05,598.260009765625,603.5999755859375,597.22998046875,598.75,682000.0
|
|
2020-08-06,602.1400146484375,604.1199951171875,594.6799926757812,595.3499755859375,716100.0
|
|
2020-08-07,601.8699951171875,611.469970703125,598.25,603.3900146484375,810900.0
|
|
2020-08-10,602.3400268554688,606.0,598.0999755859375,598.6500244140625,789500.0
|
|
2020-08-11,590.47998046875,604.4199829101562,588.969970703125,604.4199829101562,862900.0
|
|
2020-08-12,598.739990234375,607.0,590.989990234375,590.989990234375,1033900.0
|
|
2020-08-13,604.219970703125,609.3099975585938,595.4600219726562,595.4600219726562,854000.0
|
|
2020-08-14,604.989990234375,610.9500122070312,602.8800048828125,604.5499877929688,664700.0
|
|
2020-08-17,604.969970703125,610.2000122070312,601.0999755859375,608.8499755859375,650200.0
|
|
2020-08-18,610.6900024414062,612.9299926757812,606.510009765625,608.22998046875,700300.0
|
|
2020-08-19,611.6599731445312,616.0700073242188,607.7999877929688,612.4600219726562,961500.0
|
|
2020-08-20,612.5399780273438,614.3699951171875,607.9400024414062,607.9400024414062,630500.0
|
|
2020-08-21,613.9600219726562,614.7999877929688,606.6099853515625,610.97998046875,677900.0
|
|
2020-08-24,612.530029296875,618.030029296875,611.1400146484375,613.3900146484375,1087100.0
|
|
2020-08-25,609.75,620.1900024414062,604.4099731445312,619.510009765625,1112000.0
|
|
2020-08-26,614.5599975585938,618.489990234375,605.280029296875,606.8200073242188,907200.0
|
|
2020-08-27,614.2899780273438,621.0399780273438,612.5900268554688,619.0499877929688,881400.0
|
|
2020-08-28,615.6400146484375,616.5700073242188,609.3499755859375,613.010009765625,632500.0
|
|
2020-08-31,615.6099853515625,620.22998046875,613.6300048828125,614.8400268554688,811700.0
|
|
2020-09-01,617.239990234375,620.2000122070312,611.0,614.0399780273438,874200.0
|
|
2020-09-02,622.4500122070312,626.6199951171875,614.0499877929688,616.9600219726562,741600.0
|
|
2020-09-03,608.0999755859375,629.52001953125,603.030029296875,624.0399780273438,1016200.0
|
|
2020-09-04,604.02001953125,611.3900146484375,592.0900268554688,610.0599975585938,1082000.0
|
|
2020-09-08,596.5,604.3400268554688,591.5999755859375,595.72998046875,1209200.0
|
|
2020-09-09,613.280029296875,617.7999877929688,598.4000244140625,598.6400146484375,905700.0
|
|
2020-09-10,604.0599975585938,622.22998046875,603.3099975585938,611.3800048828125,1061100.0
|
|
2020-09-11,601.52001953125,608.5700073242188,597.7999877929688,606.5900268554688,860500.0
|
|
2020-09-14,609.7000122070312,613.5900268554688,603.6699829101562,608.030029296875,755000.0
|
|
2020-09-15,622.5499877929688,627.4299926757812,610.219970703125,610.719970703125,830400.0
|
|
2020-09-16,630.0700073242188,635.8599853515625,626.2100219726562,626.75,1179200.0
|
|
2020-09-17,620.3099975585938,624.1699829101562,609.6699829101562,618.22998046875,1341300.0
|
|
2020-09-18,625.25,628.2999877929688,611.7899780273438,622.0800170898438,1969000.0
|
|
2020-09-21,614.3400268554688,625.9199829101562,606.9099731445312,621.969970703125,1314000.0
|
|
2020-09-22,633.0499877929688,634.3400268554688,612.4500122070312,612.4500122070312,1216500.0
|
|
2020-09-23,616.3499755859375,633.989990234375,615.0999755859375,632.969970703125,1017400.0
|
|
2020-09-24,611.4500122070312,621.280029296875,609.5399780273438,614.4600219726562,931400.0
|
|
2020-09-25,614.22998046875,617.4000244140625,606.1099853515625,609.8900146484375,1072800.0
|
|
2020-09-28,628.22998046875,633.6400146484375,619.6400146484375,625.1599731445312,1035200.0
|
|
2020-09-29,626.5,635.8300170898438,625.02001953125,626.8499755859375,817400.0
|
|
2020-09-30,624.3400268554688,632.0599975585938,620.6799926757812,629.8099975585938,1148700.0
|
|
2020-10-01,635.1099853515625,640.0,627.3099975585938,627.3099975585938,1386800.0
|
|
2020-10-02,620.22998046875,633.1699829101562,617.2899780273438,626.5399780273438,1046500.0
|
|
2020-10-05,633.97998046875,639.27001953125,621.6300048828125,623.3499755859375,807900.0
|
|
2020-10-06,620.8900146484375,638.0599975585938,619.0999755859375,632.3599853515625,1104600.0
|
|
2020-10-07,623.72998046875,629.72998046875,622.989990234375,623.22998046875,802700.0
|
|
2020-10-08,629.0800170898438,633.6900024414062,622.239990234375,626.8099975585938,583800.0
|
|
2020-10-09,635.6400146484375,639.3400268554688,631.6400146484375,631.8800048828125,625900.0
|
|
2020-10-12,651.719970703125,663.7000122070312,639.239990234375,643.5700073242188,1307400.0
|
|
2020-10-13,649.9500122070312,656.8900146484375,646.489990234375,653.6099853515625,963900.0
|
|
2020-10-14,638.6199951171875,653.6400146484375,638.010009765625,651.6699829101562,840700.0
|
|
2020-10-15,636.8900146484375,640.2999877929688,630.5,631.8699951171875,825900.0
|
|
2020-10-16,633.9199829101562,646.989990234375,633.52001953125,638.8699951171875,772800.0
|
|
2020-10-19,617.6599731445312,640.0,616.7000122070312,635.6699829101562,1080600.0
|
|
2020-10-20,608.260009765625,622.739990234375,606.6199951171875,622.739990234375,1066100.0
|
|
2020-10-21,605.3300170898438,612.3300170898438,601.510009765625,604.3099975585938,727100.0
|
|
2020-10-22,599.9099731445312,605.030029296875,596.4299926757812,605.030029296875,1001800.0
|
|
2020-10-23,593.280029296875,603.0700073242188,588.4099731445312,603.0700073242188,842200.0
|
|
2020-10-26,582.1300048828125,595.8300170898438,581.4199829101562,588.7899780273438,1119600.0
|
|
2020-10-27,583.6500244140625,590.2999877929688,580.5,585.0,897300.0
|
|
2020-10-28,572.5800170898438,585.4099731445312,572.4600219726562,574.969970703125,983100.0
|
|
2020-10-29,576.0,583.0499877929688,573.0999755859375,573.3300170898438,1420400.0
|
|
2020-10-30,603.8200073242188,610.6599731445312,580.5499877929688,580.5499877929688,2456100.0
|
|
2020-11-02,588.4299926757812,610.3599853515625,578.760009765625,605.0999755859375,1268200.0
|
|
2020-11-03,591.989990234375,602.5900268554688,591.72998046875,596.0,1172900.0
|
|
2020-11-04,634.469970703125,645.7000122070312,608.27001953125,610.9000244140625,1940400.0
|
|
2020-11-05,647.3599853515625,650.4299926757812,638.1099853515625,643.0499877929688,1007600.0
|
|
2020-11-06,644.489990234375,649.9199829101562,640.4500122070312,647.6799926757812,693000.0
|
|
2020-11-09,613.2000122070312,659.7899780273438,612.6799926757812,659.7899780273438,1632700.0
|
|
2020-11-10,626.8800048828125,631.6400146484375,603.4500122070312,603.4500122070312,1054700.0
|
|
2020-11-11,636.9199829101562,640.52001953125,628.7999877929688,628.7999877929688,709300.0
|
|
2020-11-12,637.9600219726562,645.0599975585938,635.4000244140625,639.3300170898438,650000.0
|
|
2020-11-13,647.1900024414062,648.8200073242188,638.1099853515625,638.22998046875,757500.0
|
|
2020-11-16,641.4099731445312,647.510009765625,639.9500122070312,642.8400268554688,1066300.0
|
|
2020-11-17,641.510009765625,643.5700073242188,632.530029296875,637.3200073242188,621500.0
|
|
2020-11-18,642.4400024414062,651.1699829101562,635.52001953125,645.1400146484375,1655400.0
|
|
2020-11-19,650.5399780273438,655.72998046875,636.6900024414062,639.8599853515625,1288500.0
|
|
2020-11-20,655.4099731445312,663.0700073242188,647.5,651.3099975585938,1163700.0
|
|
2020-11-23,645.0399780273438,659.5599975585938,642.7000122070312,657.8699951171875,1518500.0
|
|
2020-11-24,650.4400024414062,654.7899780273438,633.6599731445312,641.7000122070312,1074600.0
|
|
2020-11-25,651.4000244140625,653.510009765625,644.8699951171875,652.260009765625,681100.0
|
|
2020-11-27,642.7999877929688,650.8800048828125,642.0499877929688,647.5900268554688,569400.0
|
|
2020-11-30,651.989990234375,655.3400268554688,643.0399780273438,646.219970703125,1178700.0
|
|
2020-12-01,662.25,666.5900268554688,652.7999877929688,656.7000122070312,1177100.0
|
|
2020-12-02,667.1699829101562,669.9000244140625,659.1400146484375,659.7899780273438,820600.0
|
|
2020-12-03,670.4299926757812,675.739990234375,656.5599975585938,666.6599731445312,822200.0
|
|
2020-12-04,670.739990234375,674.0499877929688,667.0800170898438,670.5800170898438,685900.0
|
|
2020-12-07,680.760009765625,680.760009765625,666.97998046875,667.3599853515625,881000.0
|
|
2020-12-08,663.3699951171875,681.7100219726562,661.8099975585938,676.47998046875,1020900.0
|
|
2020-12-09,644.0800170898438,665.9600219726562,643.530029296875,660.4500122070312,1813100.0
|
|
2020-12-10,658.0399780273438,659.5800170898438,642.7899780273438,644.5599975585938,880100.0
|
|
2020-12-11,651.760009765625,655.97998046875,648.02001953125,654.0599975585938,989000.0
|
|
2020-12-14,649.6699829101562,656.239990234375,649.1099853515625,654.77001953125,1284600.0
|
|
2020-12-15,646.280029296875,656.5,646.0700073242188,653.0800170898438,1034600.0
|
|
2020-12-16,642.4299926757812,649.6400146484375,634.469970703125,646.280029296875,1283900.0
|
|
2020-12-17,653.97998046875,657.5700073242188,644.9500122070312,645.1099853515625,1904700.0
|
|
2020-12-18,652.0,658.3499755859375,646.52001953125,656.9400024414062,2253900.0
|
|
2020-12-21,654.6900024414062,658.3800048828125,641.7899780273438,645.260009765625,893200.0
|
|
2020-12-22,641.0999755859375,654.7899780273438,638.760009765625,654.02001953125,1269800.0
|
|
2020-12-23,647.4400024414062,652.5800170898438,640.030029296875,642.8699951171875,1590800.0
|
|
2020-12-24,656.489990234375,657.3300170898438,646.5999755859375,646.5999755859375,1127300.0
|
|
2020-12-28,651.9000244140625,661.3800048828125,649.4400024414062,661.3800048828125,774800.0
|
|
2020-12-29,664.97998046875,666.3699951171875,651.25,654.2999877929688,1301000.0
|
|
2020-12-30,653.489990234375,668.0,652.2899780273438,667.010009765625,865400.0
|
|
2020-12-31,661.5499877929688,664.780029296875,652.8599853515625,653.4400024414062,699500.0
|
|
2021-01-04,647.030029296875,666.5900268554688,637.0,666.5900268554688,1185200.0
|
|
2021-01-05,636.5900268554688,649.0,632.9500122070312,646.1300048828125,842600.0
|
|
2021-01-06,624.510009765625,634.8099975585938,612.1599731445312,612.1599731445312,1491400.0
|
|
2021-01-07,629.77001953125,638.25,622.0,627.72998046875,1259500.0
|
|
2021-01-08,634.3800048828125,634.7899780273438,624.3900146484375,624.3900146484375,1051100.0
|
|
2021-01-11,641.1300048828125,642.75,632.969970703125,636.9000244140625,1082800.0
|
|
2021-01-12,621.489990234375,639.77001953125,618.489990234375,636.1199951171875,1695600.0
|
|
2021-01-13,618.010009765625,623.0399780273438,614.8699951171875,619.0700073242188,1090300.0
|
|
2021-01-14,623.0900268554688,630.4099731445312,610.8900146484375,616.47998046875,1484500.0
|
|
2021-01-15,628.9099731445312,634.0800170898438,617.02001953125,620.25,1150400.0
|
|
2021-01-19,633.27001953125,633.9500122070312,623.3699951171875,628.1099853515625,1052000.0
|
|
2021-01-20,642.8200073242188,648.3099975585938,631.9600219726562,633.3900146484375,943400.0
|
|
2021-01-21,650.4299926757812,651.8900146484375,639.7899780273438,643.3300170898438,768700.0
|
|
2021-01-22,646.6900024414062,651.8900146484375,642.77001953125,649.4500122070312,699100.0
|
|
2021-01-25,652.1699829101562,660.2999877929688,647.8400268554688,649.6400146484375,888400.0
|
|
2021-01-26,649.5399780273438,654.760009765625,647.02001953125,651.6300048828125,893500.0
|
|
2021-01-27,615.780029296875,651.9199829101562,615.1099853515625,643.9299926757812,1919500.0
|
|
2021-01-28,654.6500244140625,671.0,635.0800170898438,638.0999755859375,1773900.0
|
|
2021-01-29,607.5599975585938,636.030029296875,604.0900268554688,626.010009765625,2393600.0
|
|
2021-02-01,599.02001953125,614.1300048828125,593.0999755859375,611.010009765625,1465600.0
|
|
2021-02-02,616.7000122070312,625.3099975585938,595.9099731445312,597.6900024414062,1531200.0
|
|
2021-02-03,609.260009765625,617.030029296875,603.3200073242188,616.6500244140625,929800.0
|
|
2021-02-04,619.7899780273438,621.2899780273438,604.97998046875,604.97998046875,840700.0
|
|
2021-02-05,617.6500244140625,628.2999877929688,615.1199951171875,621.030029296875,799800.0
|
|
2021-02-08,615.530029296875,619.6900024414062,610.8699951171875,616.6300048828125,957800.0
|
|
2021-02-09,619.510009765625,626.6300048828125,613.7999877929688,616.3400268554688,836400.0
|
|
2021-02-10,611.6300048828125,623.3599853515625,608.1099853515625,623.3599853515625,1036500.0
|
|
2021-02-11,618.6799926757812,619.1599731445312,603.530029296875,614.2000122070312,829200.0
|
|
2021-02-12,613.4500122070312,619.5499877929688,610.6500244140625,615.9299926757812,623900.0
|
|
2021-02-16,618.469970703125,619.02001953125,606.25,609.1900024414062,909500.0
|
|
2021-02-17,624.1199951171875,626.9500122070312,614.4400024414062,615.7000122070312,929700.0
|
|
2021-02-18,616.4199829101562,625.0599975585938,612.7100219726562,625.0599975585938,760900.0
|
|
2021-02-19,607.2899780273438,619.530029296875,606.5399780273438,613.4299926757812,1193100.0
|
|
2021-02-22,596.5,609.8800048828125,595.0,602.2999877929688,1744400.0
|
|
2021-02-23,602.77001953125,609.27001953125,585.4500122070312,602.7999877929688,1852100.0
|
|
2021-02-24,608.510009765625,614.72998046875,590.4400024414062,590.4400024414062,1201100.0
|
|
2021-02-25,601.5499877929688,618.1199951171875,598.969970703125,605.8200073242188,1358900.0
|
|
2021-02-26,613.4199829101562,627.3800048828125,601.5,602.489990234375,1619400.0
|
|
2021-03-01,619.6799926757812,624.0700073242188,610.010009765625,618.3900146484375,895300.0
|
|
2021-03-02,616.0700073242188,624.5,611.25,622.4099731445312,984800.0
|
|
2021-03-03,601.02001953125,613.719970703125,599.9000244140625,612.010009765625,1785500.0
|
|
2021-03-04,607.6400146484375,618.6599731445312,598.010009765625,599.0,1500300.0
|
|
2021-03-05,624.030029296875,629.7000122070312,609.6599731445312,614.0,1513300.0
|
|
2021-03-08,612.3800048828125,630.2000122070312,611.5700073242188,621.739990234375,1123900.0
|
|
2021-03-09,614.77001953125,620.3499755859375,610.97998046875,620.3499755859375,1022500.0
|
|
2021-03-10,629.0700073242188,639.280029296875,618.9600219726562,625.4400024414062,1472300.0
|
|
2021-03-11,624.22998046875,630.6699829101562,613.0,626.3300170898438,1441500.0
|
|
2021-03-12,624.1500244140625,629.2100219726562,611.3800048828125,618.989990234375,1410200.0
|
|
2021-03-15,625.0,625.8499755859375,612.02001953125,624.4199829101562,1149400.0
|
|
2021-03-16,639.6500244140625,643.510009765625,625.6199951171875,629.6199951171875,1147800.0
|
|
2021-03-17,641.8599853515625,644.22998046875,633.8400268554688,643.7899780273438,1202200.0
|
|
2021-03-18,629.3900146484375,635.4199829101562,617.3099975585938,628.280029296875,1550600.0
|
|
2021-03-19,629.739990234375,636.8599853515625,626.8400268554688,632.8099975585938,2776800.0
|
|
2021-03-22,637.6199951171875,643.9600219726562,627.6400146484375,627.6400146484375,1159600.0
|
|
2021-03-23,645.4500122070312,656.6500244140625,636.8800048828125,639.8099975585938,1271500.0
|
|
2021-03-24,651.5599975585938,657.8400268554688,642.8099975585938,647.4500122070312,1137300.0
|
|
2021-03-25,637.7899780273438,652.030029296875,631.02001953125,652.030029296875,1024400.0
|
|
2021-03-26,631.75,639.030029296875,621.5599975585938,636.72998046875,1275900.0
|
|
2021-03-29,636.6799926757812,639.5900268554688,622.0599975585938,630.0,889200.0
|
|
2021-03-30,632.6900024414062,640.8400268554688,628.3499755859375,636.1699829101562,650300.0
|
|
2021-03-31,617.02001953125,632.9099731445312,614.6900024414062,632.9000244140625,1328400.0
|
|
2021-04-01,608.5800170898438,622.4099731445312,605.6599731445312,618.0,1648100.0
|
|
2021-04-05,605.5,611.1699829101562,600.1599731445312,607.47998046875,1443100.0
|
|
2021-04-06,613.3900146484375,616.989990234375,600.530029296875,603.4600219726562,874400.0
|
|
2021-04-07,611.6300048828125,616.3300170898438,607.8400268554688,614.510009765625,644500.0
|
|
2021-04-08,615.1599731445312,617.8499755859375,612.3200073242188,616.6500244140625,835000.0
|
|
2021-04-09,614.239990234375,615.969970703125,600.6799926757812,606.3800048828125,1040000.0
|
|
2021-04-12,619.2999877929688,622.6400146484375,608.0700073242188,612.3400268554688,695600.0
|
|
2021-04-13,621.2899780273438,623.719970703125,614.5,615.219970703125,736900.0
|
|
2021-04-14,617.0999755859375,623.1699829101562,614.5499877929688,620.6199951171875,839300.0
|
|
2021-04-15,636.0,637.0999755859375,621.469970703125,622.989990234375,911400.0
|
|
2021-04-16,644.3699951171875,645.9500122070312,631.5900268554688,636.9099731445312,1043200.0
|
|
2021-04-19,644.4199829101562,653.4199829101562,642.97998046875,644.0,898200.0
|
|
2021-04-20,652.4600219726562,657.3499755859375,637.6599731445312,637.6599731445312,1019300.0
|
|
2021-04-21,652.9000244140625,657.780029296875,648.1099853515625,652.3699951171875,666000.0
|
|
2021-04-22,657.6799926757812,660.5999755859375,653.5999755859375,655.75,991100.0
|
|
2021-04-23,657.5399780273438,661.0,648.75,660.219970703125,708400.0
|
|
2021-04-26,652.5700073242188,659.0599975585938,650.1699829101562,655.3099975585938,630800.0
|
|
2021-04-27,653.52001953125,658.1900024414062,650.469970703125,652.9099731445312,491400.0
|
|
2021-04-28,652.719970703125,658.8200073242188,650.6300048828125,651.9299926757812,567300.0
|
|
2021-04-29,669.969970703125,675.4400024414062,656.3200073242188,658.2100219726562,1287600.0
|
|
2021-04-30,673.4500122070312,683.0499877929688,636.5599975585938,654.0900268554688,1377500.0
|
|
2021-05-03,677.3099975585938,684.7000122070312,673.9400024414062,679.0999755859375,796800.0
|
|
2021-05-04,672.8599853515625,681.97998046875,670.6799926757812,672.0,831900.0
|
|
2021-05-05,673.75,680.0,671.9299926757812,674.8900146484375,712400.0
|
|
2021-05-06,675.7899780273438,682.8599853515625,672.8200073242188,677.5800170898438,559400.0
|
|
2021-05-07,693.4400024414062,696.0,679.6900024414062,681.5700073242188,718900.0
|
|
2021-05-10,694.719970703125,704.0999755859375,692.6900024414062,696.4199829101562,1056000.0
|
|
2021-05-11,685.0900268554688,698.97998046875,684.260009765625,694.530029296875,660600.0
|
|
2021-05-12,681.97998046875,686.1699829101562,675.25,675.3300170898438,1346000.0
|
|
2021-05-13,685.2999877929688,694.969970703125,683.0499877929688,686.0599975585938,839900.0
|
|
2021-05-14,710.4000244140625,712.4099731445312,685.1300048828125,691.1799926757812,1089900.0
|
|
2021-05-17,686.8499755859375,709.9099731445312,676.530029296875,708.9000244140625,1097200.0
|
|
2021-05-18,686.1099853515625,690.4500122070312,670.5900268554688,679.4600219726562,1515800.0
|
|
2021-05-19,679.6500244140625,680.6300048828125,669.5499877929688,672.52001953125,793300.0
|
|
2021-05-20,694.7100219726562,698.4000244140625,677.3300170898438,678.5700073242188,789100.0
|
|
2021-05-21,692.52001953125,699.1099853515625,688.1699829101562,691.5999755859375,761100.0
|
|
2021-05-24,703.1300048828125,707.4400024414062,692.1300048828125,700.2899780273438,888000.0
|
|
2021-05-25,695.510009765625,706.219970703125,694.719970703125,702.1199951171875,838000.0
|
|
2021-05-26,693.5,701.5,688.3200073242188,697.969970703125,895200.0
|
|
2021-05-27,692.4500122070312,697.0999755859375,688.780029296875,693.8900146484375,1056900.0
|
|
2021-05-28,694.530029296875,701.9500122070312,692.3400268554688,698.9299926757812,563700.0
|
|
2021-06-01,688.8900146484375,699.5499877929688,686.9099731445312,697.530029296875,623800.0
|
|
2021-06-02,682.4500122070312,690.8200073242188,681.0,690.8200073242188,666500.0
|
|
2021-06-03,675.6400146484375,680.4600219726562,670.239990234375,679.0399780273438,949800.0
|
|
2021-06-04,682.6500244140625,685.280029296875,675.7899780273438,677.1699829101562,449700.0
|
|
2021-06-07,680.5599975585938,686.0700073242188,677.9299926757812,679.1300048828125,600700.0
|
|
2021-06-08,677.9099731445312,683.7999877929688,672.3099975585938,681.8599853515625,561500.0
|
|
2021-06-09,676.469970703125,683.4600219726562,675.02001953125,679.9400024414062,588600.0
|
|
2021-06-10,682.9099731445312,689.260009765625,676.030029296875,676.7899780273438,986800.0
|
|
2021-06-11,686.739990234375,689.0999755859375,680.5900268554688,682.7999877929688,708400.0
|
|
2021-06-14,690.6099853515625,691.6099853515625,681.3599853515625,687.22998046875,731600.0
|
|
2021-06-15,687.8300170898438,695.1900024414062,686.760009765625,691.8800048828125,626600.0
|
|
2021-06-16,682.0700073242188,693.760009765625,676.0800170898438,690.780029296875,812200.0
|
|
2021-06-17,691.0499877929688,699.510009765625,684.219970703125,687.2999877929688,846900.0
|
|
2021-06-18,685.5999755859375,691.3800048828125,678.0,685.5900268554688,1969300.0
|
|
2021-06-21,694.8099975585938,696.2000122070312,683.6199951171875,688.9000244140625,1168600.0
|
|
2021-06-22,706.989990234375,709.75,692.1400146484375,694.6699829101562,786200.0
|
|
2021-06-23,699.2899780273438,707.1500244140625,697.1099853515625,704.8400268554688,735000.0
|
|
2021-06-24,711.5399780273438,713.3900146484375,700.2000122070312,702.8900146484375,668300.0
|
|
2021-06-25,721.2899780273438,722.0999755859375,711.280029296875,712.5900268554688,1153000.0
|
|
2021-06-28,721.3599853515625,726.6599731445312,716.7100219726562,723.260009765625,1014700.0
|
|
2021-06-29,717.4600219726562,722.4000244140625,716.8499755859375,719.3400268554688,1135000.0
|
|
2021-06-30,721.4500122070312,723.4600219726562,715.75,717.469970703125,897600.0
|
|
2021-07-01,721.7999877929688,727.969970703125,720.469970703125,721.52001953125,834500.0
|
|
2021-07-02,731.9199829101562,733.6199951171875,723.7100219726562,725.5599975585938,509900.0
|
|
2021-07-06,729.5399780273438,735.9099731445312,721.760009765625,729.9099731445312,615000.0
|
|
2021-07-07,742.3699951171875,743.510009765625,729.9099731445312,733.0399780273438,588600.0
|
|
2021-07-08,743.5,749.3099975585938,736.2100219726562,736.2100219726562,739100.0
|
|
2021-07-09,736.469970703125,745.6799926757812,736.2100219726562,738.3099975585938,764700.0
|
|
2021-07-12,719.7999877929688,731.0,708.8800048828125,727.52001953125,1213200.0
|
|
2021-07-13,710.7000122070312,723.5999755859375,709.6799926757812,719.7899780273438,705900.0
|
|
2021-07-14,701.3699951171875,714.9099731445312,700.6599731445312,713.3400268554688,960200.0
|
|
2021-07-15,704.9299926757812,707.7899780273438,700.6199951171875,704.7100219726562,957900.0
|
|
2021-07-16,709.989990234375,717.2000122070312,703.8499755859375,707.1900024414062,566600.0
|
|
2021-07-19,711.469970703125,718.5599975585938,706.3900146484375,709.9400024414062,786300.0
|
|
2021-07-20,718.760009765625,726.6300048828125,712.4000244140625,715.9400024414062,798200.0
|
|
2021-07-21,718.4199829101562,720.6699829101562,712.719970703125,715.6199951171875,581900.0
|
|
2021-07-22,720.219970703125,722.77001953125,713.27001953125,720.8300170898438,448800.0
|
|
2021-07-23,726.8099975585938,729.0800170898438,717.22998046875,720.5800170898438,477900.0
|
|
2021-07-26,729.6599731445312,731.6900024414062,722.2100219726562,725.7899780273438,461900.0
|
|
2021-07-27,726.75,735.75,722.530029296875,731.0499877929688,649100.0
|
|
2021-07-28,722.260009765625,725.719970703125,716.4000244140625,724.8300170898438,553500.0
|
|
2021-07-29,713.7999877929688,727.97998046875,711.3200073242188,723.5700073242188,847100.0
|
|
2021-07-30,744.0499877929688,747.8699951171875,714.6699829101562,715.0900268554688,1374600.0
|
|
2021-08-02,749.8699951171875,751.9400024414062,738.75,748.72998046875,727400.0
|
|
2021-08-03,770.02001953125,771.1099853515625,745.6699829101562,752.5,1064700.0
|
|
2021-08-04,770.0,771.8699951171875,763.0900268554688,770.219970703125,1069300.0
|
|
2021-08-05,769.9099731445312,777.1500244140625,766.7999877929688,774.989990234375,815500.0
|
|
2021-08-06,770.0900268554688,775.5800170898438,762.1799926757812,763.3599853515625,670000.0
|
|
2021-08-09,765.5,771.6599731445312,762.5499877929688,770.77001953125,545000.0
|
|
2021-08-10,766.5,768.4400024414062,760.969970703125,764.7100219726562,587400.0
|
|
2021-08-11,776.6500244140625,777.0,767.9199829101562,771.2000122070312,815700.0
|
|
2021-08-12,774.5700073242188,779.280029296875,771.3300170898438,777.0,586500.0
|
|
2021-08-13,771.7100219726562,778.239990234375,770.7899780273438,774.97998046875,463000.0
|
|
2021-08-16,782.5800170898438,783.260009765625,769.4299926757812,771.1599731445312,729100.0
|
|
2021-08-17,788.3699951171875,791.1900024414062,780.8300170898438,784.3400268554688,818100.0
|
|
2021-08-18,785.469970703125,793.030029296875,784.530029296875,785.1199951171875,898400.0
|
|
2021-08-19,785.5399780273438,789.8200073242188,776.8300170898438,784.0,831000.0
|
|
2021-08-20,794.0900268554688,799.6500244140625,784.489990234375,786.9500122070312,999500.0
|
|
2021-08-23,797.510009765625,802.3200073242188,791.7999877929688,791.8599853515625,917200.0
|
|
2021-08-24,792.6400146484375,800.9099731445312,791.1699829101562,796.8400268554688,1055200.0
|
|
2021-08-25,796.6699829101562,798.97998046875,787.5700073242188,792.6400146484375,822400.0
|
|
2021-08-26,797.4000244140625,799.4000244140625,792.72998046875,796.6699829101562,628000.0
|
|
2021-08-27,807.1799926757812,811.3300170898438,798.6400146484375,798.6400146484375,712900.0
|
|
2021-08-30,814.2000122070312,816.1400146484375,803.8099975585938,808.7899780273438,673700.0
|
|
2021-08-31,816.6599731445312,820.72998046875,810.6799926757812,814.6699829101562,1140100.0
|
|
2021-09-01,818.4400024414062,823.989990234375,816.6500244140625,818.7100219726562,784900.0
|
|
2021-09-02,821.010009765625,825.6199951171875,817.530029296875,823.0800170898438,592700.0
|
|
2021-09-03,811.3300170898438,820.0999755859375,809.8800048828125,812.3699951171875,817400.0
|
|
2021-09-07,800.8300170898438,811.5,800.1799926757812,808.4500122070312,1097000.0
|
|
2021-09-08,799.7899780273438,801.6199951171875,795.9400024414062,800.0,1120600.0
|
|
2021-09-09,785.4099731445312,804.4099731445312,784.1900024414062,800.989990234375,968000.0
|
|
2021-09-10,787.1199951171875,790.3699951171875,780.3599853515625,785.4400024414062,723000.0
|
|
2021-09-13,793.0700073242188,804.7999877929688,787.510009765625,794.5499877929688,837900.0
|
|
2021-09-14,761.8599853515625,801.3599853515625,757.280029296875,797.4600219726562,1485700.0
|
|
2021-09-15,765.2000122070312,774.1199951171875,757.280029296875,761.5,873400.0
|
|
2021-09-16,765.239990234375,769.239990234375,758.6099853515625,767.9099731445312,895600.0
|
|
2021-09-17,763.47998046875,769.3499755859375,757.239990234375,765.239990234375,3404700.0
|
|
2021-09-20,755.9000244140625,765.530029296875,747.3599853515625,757.52001953125,908200.0
|
|
2021-09-21,747.6300048828125,760.25,744.989990234375,758.6900024414062,749100.0
|
|
2021-09-22,751.5499877929688,760.9600219726562,748.8499755859375,752.5800170898438,595300.0
|
|
2021-09-23,741.9500122070312,762.8400268554688,738.6500244140625,754.52001953125,1374000.0
|
|
2021-09-24,739.1699829101562,742.4600219726562,731.5800170898438,737.219970703125,810600.0
|
|
2021-09-27,734.4099731445312,741.3200073242188,732.4600219726562,735.3099975585938,742900.0
|
|
2021-09-28,727.489990234375,736.1799926757812,725.0,730.0,872800.0
|
|
2021-09-29,733.1799926757812,742.719970703125,729.4000244140625,729.52001953125,728800.0
|
|
2021-09-30,727.5599975585938,738.5900268554688,727.260009765625,738.5900268554688,863500.0
|
|
2021-10-01,738.0800170898438,742.469970703125,730.3699951171875,735.1099853515625,742800.0
|
|
2021-10-04,740.9600219726562,745.8699951171875,733.2899780273438,735.72998046875,595900.0
|
|
2021-10-05,747.7899780273438,750.9199829101562,739.97998046875,739.97998046875,653400.0
|
|
2021-10-06,743.75,747.780029296875,735.4000244140625,742.1300048828125,584000.0
|
|
2021-10-07,741.9500122070312,753.6900024414062,740.7899780273438,747.1599731445312,538500.0
|
|
2021-10-08,706.1300048828125,726.1900024414062,704.5700073242188,721.8200073242188,1268400.0
|
|
2021-10-11,695.22998046875,704.780029296875,693.4199829101562,700.0,895700.0
|
|
2021-10-12,690.6199951171875,695.6699829101562,683.4400024414062,690.5999755859375,1112100.0
|
|
2021-10-13,696.22998046875,699.0,688.6099853515625,697.1300048828125,812000.0
|
|
2021-10-14,703.6699829101562,708.1599731445312,700.4500122070312,702.8099975585938,778400.0
|
|
2021-10-15,699.030029296875,707.8099975585938,694.5,706.030029296875,738700.0
|
|
2021-10-18,706.8800048828125,709.1199951171875,692.6400146484375,697.0599975585938,895300.0
|
|
2021-10-19,717.9099731445312,720.8499755859375,709.1199951171875,711.4000244140625,677900.0
|
|
2021-10-20,734.010009765625,737.969970703125,717.3499755859375,718.8400268554688,843500.0
|
|
2021-10-21,735.6699829101562,737.969970703125,723.4400024414062,737.8099975585938,652500.0
|
|
2021-10-22,730.9299926757812,739.8599853515625,729.6500244140625,736.3300170898438,793300.0
|
|
2021-10-25,731.010009765625,732.0,719.1199951171875,731.8099975585938,567800.0
|
|
2021-10-26,728.22998046875,735.8699951171875,724.4099731445312,732.47998046875,499000.0
|
|
2021-10-27,714.510009765625,730.4000244140625,713.530029296875,730.4000244140625,880400.0
|
|
2021-10-28,706.27001953125,710.5499877929688,680.8499755859375,693.7999877929688,1179600.0
|
|
2021-10-29,674.8900146484375,687.3800048828125,660.0,667.489990234375,2447600.0
|
|
2021-11-01,671.3699951171875,677.7000122070312,665.3099975585938,675.0,1419100.0
|
|
2021-11-02,681.5,686.5,670.27001953125,670.3200073242188,1122700.0
|
|
2021-11-03,692.5399780273438,694.9400024414062,683.5,683.5,850900.0
|
|
2021-11-04,686.0700073242188,698.3499755859375,683.6599731445312,691.780029296875,754200.0
|
|
2021-11-05,689.3200073242188,704.0800170898438,688.9299926757812,693.4600219726562,802600.0
|
|
2021-11-08,695.1799926757812,696.5599975585938,685.8900146484375,689.7100219726562,833800.0
|
|
2021-11-09,696.3099975585938,705.0,691.9199829101562,698.2000122070312,599200.0
|
|
2021-11-10,701.25,706.9299926757812,697.3599853515625,697.3599853515625,828000.0
|
|
2021-11-11,694.2100219726562,706.1699829101562,693.9600219726562,702.239990234375,537200.0
|
|
2021-11-12,689.3499755859375,697.9199829101562,689.1199951171875,695.9500122070312,730100.0
|
|
2021-11-15,692.9099731445312,696.97998046875,689.7100219726562,689.7100219726562,732800.0
|
|
2021-11-16,689.1799926757812,698.6300048828125,688.5700073242188,692.1099853515625,684000.0
|
|
2021-11-17,691.0399780273438,703.6500244140625,689.1799926757812,689.1799926757812,832400.0
|
|
2021-11-18,685.8800048828125,690.0800170898438,679.1099853515625,689.6300048828125,1100900.0
|
|
2021-11-19,682.3400268554688,689.4199829101562,678.010009765625,686.4500122070312,776700.0
|
|
2021-11-22,668.3200073242188,689.3900146484375,668.030029296875,680.77001953125,1250000.0
|
|
2021-11-23,674.739990234375,679.3200073242188,666.9000244140625,667.469970703125,1190100.0
|
|
2021-11-24,672.6900024414062,677.75,668.5,672.469970703125,829200.0
|
|
2021-11-26,672.8699951171875,681.8900146484375,661.5,663.2899780273438,753900.0
|
|
2021-11-29,668.1900024414062,675.510009765625,664.8499755859375,674.469970703125,788400.0
|
|
2021-11-30,646.280029296875,670.3900146484375,644.4199829101562,668.52001953125,2119300.0
|
|
2021-12-01,634.2000122070312,657.5700073242188,633.6900024414062,653.6699829101562,1082100.0
|
|
2021-12-02,670.4000244140625,675.52001953125,639.27001953125,639.27001953125,1432500.0
|
|
2021-12-03,679.2999877929688,681.7999877929688,669.510009765625,675.0,1336500.0
|
|
2021-12-06,672.9500122070312,693.0900268554688,669.6900024414062,688.1099853515625,951700.0
|
|
2021-12-07,650.5999755859375,678.719970703125,639.280029296875,677.8400268554688,2156200.0
|
|
2021-12-08,642.0700073242188,652.3800048828125,630.1500244140625,650.3400268554688,1717300.0
|
|
2021-12-09,611.969970703125,634.510009765625,606.5700073242188,632.989990234375,2605300.0
|
|
2021-12-10,610.8900146484375,620.02001953125,608.3900146484375,616.3699951171875,1519200.0
|
|
2021-12-13,605.5499877929688,617.27001953125,600.3400268554688,608.6400146484375,1423600.0
|
|
2021-12-14,621.8900146484375,629.9299926757812,599.3400268554688,600.0,1640600.0
|
|
2021-12-15,617.3200073242188,622.4000244140625,610.9299926757812,616.72998046875,1985300.0
|
|
2021-12-16,631.5800170898438,638.1599731445312,617.2100219726562,622.489990234375,1906400.0
|
|
2021-12-17,650.0,650.2000122070312,629.6400146484375,632.8599853515625,4075500.0
|
|
2021-12-20,646.760009765625,652.510009765625,643.0800170898438,646.77001953125,1040700.0
|
|
2021-12-21,644.3300170898438,652.9099731445312,640.3599853515625,651.6500244140625,1140800.0
|
|
2021-12-22,639.7899780273438,645.1799926757812,636.7000122070312,644.8099975585938,577300.0
|
|
2021-12-23,648.2999877929688,651.97998046875,641.010009765625,641.3400268554688,559700.0
|
|
2021-12-27,652.3499755859375,654.0,644.1400146484375,651.8300170898438,435000.0
|
|
2021-12-28,655.7899780273438,664.97998046875,652.8200073242188,652.8200073242188,450700.0
|
|
2021-12-29,656.280029296875,661.4600219726562,650.969970703125,657.6300048828125,533100.0
|
|
2021-12-30,657.22998046875,669.8699951171875,656.530029296875,660.0999755859375,562200.0
|
|
2021-12-31,651.969970703125,660.4500122070312,650.6500244140625,655.760009765625,789400.0
|
|
2022-01-03,647.5800170898438,651.7999877929688,638.6799926757812,642.75,1047300.0
|
|
2022-01-04,640.77001953125,653.0900268554688,628.0700073242188,645.5,1282000.0
|
|
2022-01-05,624.8599853515625,649.3200073242188,623.72998046875,642.6900024414062,1345500.0
|
|
2022-01-06,631.9500122070312,638.7999877929688,621.22998046875,621.22998046875,1084700.0
|
|
2022-01-07,610.489990234375,630.8900146484375,609.7000122070312,630.8900146484375,1479700.0
|
|
2022-01-10,605.4299926757812,617.6199951171875,601.3300170898438,610.489990234375,1841600.0
|
|
2022-01-11,612.0999755859375,613.3400268554688,604.510009765625,608.22998046875,1284600.0
|
|
2022-01-12,613.97998046875,626.6400146484375,609.1500244140625,612.4099731445312,992200.0
|
|
2022-01-13,619.0800170898438,626.0700073242188,610.02001953125,618.030029296875,1016500.0
|
|
2022-01-14,607.6900024414062,619.4600219726562,600.5399780273438,618.1300048828125,1070600.0
|
|
2022-01-18,582.75,597.27001953125,580.3800048828125,593.3900146484375,1342700.0
|
|
2022-01-19,581.2999877929688,588.2000122070312,574.1699829101562,584.2899780273438,1021600.0
|
|
2022-01-20,572.1599731445312,587.9400024414062,571.030029296875,584.4000244140625,1181000.0
|
|
2022-01-21,569.6900024414062,579.75,568.8200073242188,574.8699951171875,1105700.0
|
|
2022-01-24,577.1300048828125,580.6699829101562,562.4600219726562,580.1099853515625,1908000.0
|
|
2022-01-25,563.5399780273438,575.3800048828125,560.719970703125,570.219970703125,1092600.0
|
|
2022-01-26,555.0,574.8599853515625,549.5900268554688,563.97998046875,1638700.0
|
|
2022-01-27,561.030029296875,567.9000244140625,549.8499755859375,549.8499755859375,1560700.0
|
|
2022-01-28,590.469970703125,592.2000122070312,560.3699951171875,560.6199951171875,2600700.0
|
|
2022-01-31,593.3400268554688,595.1300048828125,584.5,588.989990234375,1473300.0
|
|
2022-02-01,596.8900146484375,598.3300170898438,587.8800048828125,590.72998046875,1253100.0
|
|
2022-02-02,600.239990234375,603.7100219726562,592.3400268554688,598.25,1074300.0
|
|
2022-02-03,610.4500122070312,621.0,596.0399780273438,600.719970703125,2232200.0
|
|
2022-02-04,608.9199829101562,613.1799926757812,596.9500122070312,599.969970703125,1389300.0
|
|
2022-02-07,610.75,613.6300048828125,605.8499755859375,610.1199951171875,1359600.0
|
|
2022-02-08,609.1199951171875,615.8400268554688,608.4000244140625,612.8800048828125,1227700.0
|
|
2022-02-09,614.75,615.0,604.719970703125,613.0,1396200.0
|
|
2022-02-10,606.52001953125,613.0900268554688,604.02001953125,607.1699829101562,1514800.0
|
|
2022-02-11,604.72998046875,614.5399780273438,602.510009765625,608.989990234375,1517200.0
|
|
2022-02-14,607.9400024414062,614.5,601.5800170898438,605.6900024414062,2480000.0
|
|
2022-02-15,609.4500122070312,615.5999755859375,607.8599853515625,611.739990234375,2564500.0
|
|
2022-02-16,609.4600219726562,612.52001953125,602.7000122070312,606.8599853515625,1388500.0
|
|
2022-02-17,597.8300170898438,606.0399780273438,588.3900146484375,603.2000122070312,2109700.0
|
|
2022-02-18,596.8300170898438,605.6199951171875,594.5700073242188,598.7899780273438,2786400.0
|
|
2022-02-22,595.5,603.1500244140625,591.8800048828125,599.3400268554688,1986700.0
|
|
2022-02-23,570.5999755859375,592.739990234375,569.3900146484375,591.8699951171875,2774500.0
|
|
2022-02-24,586.5900268554688,586.9500122070312,566.0499877929688,572.5,4139700.0
|
|
2022-02-25,601.1599731445312,602.02001953125,586.5399780273438,587.9199829101562,1847300.0
|
|
2022-02-28,601.780029296875,605.4000244140625,593.719970703125,593.77001953125,2272800.0
|
|
2022-03-01,594.739990234375,603.1599731445312,589.469970703125,590.989990234375,1578400.0
|
|
2022-03-02,570.989990234375,596.9400024414062,566.8599853515625,595.4000244140625,2305000.0
|
|
2022-03-03,561.8200073242188,594.0800170898438,560.8800048828125,580.8400268554688,2018100.0
|
|
2022-03-04,549.9299926757812,564.8699951171875,546.6199951171875,558.6900024414062,2349000.0
|
|
2022-03-07,555.6400146484375,566.3300170898438,545.3300170898438,553.02001953125,1867200.0
|
|
2022-03-08,551.4299926757812,565.8699951171875,550.3200073242188,556.9299926757812,1099900.0
|
|
2022-03-09,557.75,568.0399780273438,555.5700073242188,562.1699829101562,1212200.0
|
|
2022-03-10,562.1300048828125,567.5599975585938,546.9199829101562,550.2100219726562,1537700.0
|
|
2022-03-11,559.2899780273438,574.5399780273438,557.8099975585938,569.780029296875,1788200.0
|
|
2022-03-14,566.1400146484375,583.719970703125,560.6599731445312,561.8200073242188,1420600.0
|
|
2022-03-15,569.1599731445312,579.0900268554688,566.2000122070312,570.6900024414062,1091600.0
|
|
2022-03-16,572.1099853515625,573.7000122070312,556.030029296875,570.4400024414062,1553000.0
|
|
2022-03-17,577.6500244140625,577.6500244140625,558.780029296875,571.0800170898438,1245200.0
|
|
2022-03-18,577.3200073242188,578.0,562.1199951171875,572.4500122070312,2717500.0
|
|
2022-03-21,565.77001953125,577.6500244140625,562.5399780273438,573.9600219726562,1206700.0
|
|
2022-03-22,574.6599731445312,577.1300048828125,566.010009765625,569.4400024414062,962200.0
|
|
2022-03-23,559.989990234375,576.1099853515625,559.2999877929688,573.280029296875,1094200.0
|
|
2022-03-24,559.3200073242188,571.52001953125,557.5599975585938,564.739990234375,1365700.0
|
|
2022-03-25,558.260009765625,564.0499877929688,544.5900268554688,560.0900268554688,1754100.0
|
|
2022-03-28,565.25,565.3099975585938,554.3300170898438,557.469970703125,985400.0
|
|
2022-03-29,572.3300170898438,574.2100219726562,564.4199829101562,564.4199829101562,1074500.0
|
|
2022-03-30,570.1199951171875,573.1300048828125,564.0399780273438,571.3599853515625,881600.0
|
|
2022-03-31,545.52001953125,571.760009765625,545.4600219726562,571.760009765625,1929800.0
|
|
2022-04-01,561.6799926757812,561.9600219726562,545.010009765625,549.1099853515625,1159100.0
|
|
2022-04-04,562.0,574.6500244140625,557.1199951171875,559.3800048828125,867600.0
|
|
2022-04-05,556.7899780273438,568.9400024414062,554.0399780273438,557.3499755859375,986800.0
|
|
2022-04-06,561.260009765625,568.0,553.4099731445312,556.7899780273438,1172200.0
|
|
2022-04-07,552.47998046875,561.260009765625,542.8200073242188,560.6500244140625,1118200.0
|
|
2022-04-08,557.5999755859375,559.3400268554688,543.2000122070312,551.9600219726562,1187100.0
|
|
2022-04-11,559.9099731445312,572.0800170898438,557.030029296875,560.3800048828125,1175900.0
|
|
2022-04-12,549.1199951171875,570.02001953125,548.5499877929688,564.989990234375,1819800.0
|
|
2022-04-13,562.4000244140625,563.510009765625,547.0599975585938,549.9600219726562,1097700.0
|
|
2022-04-14,555.3200073242188,567.0700073242188,553.1199951171875,564.5399780273438,1023500.0
|
|
2022-04-18,533.47998046875,556.9199829101562,533.25,552.75,1442600.0
|
|
2022-04-19,557.75,560.8400268554688,535.6199951171875,535.6199951171875,1208800.0
|
|
2022-04-20,535.9600219726562,555.6900024414062,535.1699829101562,555.6900024414062,1540300.0
|
|
2022-04-21,519.030029296875,541.75,517.8099975585938,537.4199829101562,1577800.0
|
|
2022-04-22,511.3699951171875,518.5700073242188,505.1499938964844,517.719970703125,1742200.0
|
|
2022-04-25,506.9700012207031,517.6599731445312,496.760009765625,513.4600219726562,1381300.0
|
|
2022-04-26,486.95001220703125,503.0799865722656,486.3500061035156,503.0799865722656,1352900.0
|
|
2022-04-27,482.010009765625,492.25,479.45001220703125,485.5,1497700.0
|
|
2022-04-28,461.489990234375,481.69000244140625,449.5899963378906,481.19000244140625,3207100.0
|
|
2022-04-29,428.489990234375,457.70001220703125,415.010009765625,449.8900146484375,4820200.0
|
|
2022-05-02,432.5400085449219,435.92999267578125,419.8299865722656,431.489990234375,1686000.0
|
|
2022-05-03,425.6199951171875,431.239990234375,410.3299865722656,424.1499938964844,2136000.0
|
|
2022-05-04,448.3399963378906,450.7799987792969,422.44000244140625,426.510009765625,1977800.0
|
|
2022-05-05,456.20001220703125,462.92999267578125,444.7900085449219,444.7900085449219,2223300.0
|
|
2022-05-06,459.7699890136719,471.2900085449219,452.3900146484375,454.2099914550781,2560800.0
|
|
2022-05-09,463.6700134277344,478.0299987792969,455.9800109863281,456.2300109863281,2426200.0
|
|
2022-05-10,468.2300109863281,481.7900085449219,462.20001220703125,472.94000244140625,1979400.0
|
|
2022-05-11,448.3500061035156,476.6499938964844,447.3500061035156,465.94000244140625,1679400.0
|
|
2022-05-12,465.260009765625,466.7699890136719,443.17999267578125,449.3299865722656,1649600.0
|
|
2022-05-13,471.3900146484375,475.8699951171875,458.69000244140625,459.4599914550781,1456800.0
|
|
2022-05-16,463.3399963378906,472.5799865722656,456.0,469.3699951171875,1153600.0
|
|
2022-05-17,472.1300048828125,474.1400146484375,457.5,468.989990234375,1183100.0
|
|
2022-05-18,469.5,480.8299865722656,463.32000732421875,469.9800109863281,1574400.0
|
|
2022-05-19,474.57000732421875,479.3999938964844,465.8800048828125,469.1499938964844,1136500.0
|
|
2022-05-20,479.0299987792969,485.70001220703125,468.7900085449219,480.32000732421875,1290800.0
|
|
2022-05-23,473.6700134277344,484.0,468.8599853515625,482.6499938964844,895300.0
|
|
2022-05-24,479.0199890136719,479.6000061035156,468.010009765625,471.6400146484375,940300.0
|
|
2022-05-25,487.6099853515625,489.9800109863281,476.8500061035156,482.1400146484375,877600.0
|
|
2022-05-26,502.8399963378906,508.8599853515625,489.1199951171875,489.1199951171875,1145300.0
|
|
2022-05-27,509.94000244140625,515.6599731445312,503.19000244140625,503.19000244140625,1063300.0
|
|
2022-05-31,506.92999267578125,513.280029296875,501.1600036621094,507.8599853515625,1265300.0
|
|
2022-06-01,495.3800048828125,514.2100219726562,492.0400085449219,508.3299865722656,1087400.0
|
|
2022-06-02,498.2200012207031,499.1000061035156,490.8399963378906,496.67999267578125,889800.0
|
|
2022-06-03,491.07000732421875,496.7900085449219,489.5,496.7900085449219,1104200.0
|
|
2022-06-06,484.7200012207031,498.05999755859375,483.69000244140625,493.1600036621094,1206500.0
|
|
2022-06-07,482.54998779296875,484.5,470.1700134277344,480.0799865722656,1266300.0
|
|
2022-06-08,487.95001220703125,493.1099853515625,481.32000732421875,485.6400146484375,881000.0
|
|
2022-06-09,482.260009765625,492.6400146484375,482.0400085449219,489.510009765625,976000.0
|
|
2022-06-10,474.19000244140625,481.0199890136719,470.010009765625,474.3500061035156,927700.0
|
|
2022-06-13,454.4700012207031,468.9800109863281,452.2300109863281,467.2300109863281,1429700.0
|
|
2022-06-14,451.9700012207031,463.1199951171875,447.94000244140625,456.9200134277344,1101800.0
|
|
2022-06-15,449.0,460.2300109863281,429.9100036621094,457.6499938964844,2834100.0
|
|
2022-06-16,415.3500061035156,440.7900085449219,407.75,439.9800109863281,2880100.0
|
|
2022-06-17,441.9599914550781,443.32000732421875,415.0199890136719,415.0199890136719,3563000.0
|
|
2022-06-21,437.4700012207031,447.92999267578125,435.7200012207031,444.0199890136719,1727100.0
|
|
2022-06-22,448.239990234375,453.29998779296875,434.0400085449219,435.5199890136719,1237000.0
|
|
2022-06-23,455.1300048828125,456.5799865722656,446.1600036621094,446.1600036621094,822300.0
|
|
2022-06-24,463.1199951171875,465.2200012207031,454.32000732421875,454.7699890136719,1093900.0
|
|
2022-06-27,464.3599853515625,467.7699890136719,458.70001220703125,463.1199951171875,710800.0
|
|
2022-06-28,457.0299987792969,474.5,456.4800109863281,468.4100036621094,819600.0
|
|
2022-06-29,463.8399963378906,464.6700134277344,454.0899963378906,454.5299987792969,819000.0
|
|
2022-06-30,468.5299987792969,471.57000732421875,457.44000244140625,461.8599853515625,1215500.0
|
|
2022-07-01,480.9200134277344,483.20001220703125,463.7200012207031,465.45001220703125,887800.0
|
|
2022-07-05,481.2200012207031,481.75,467.3900146484375,473.5299987792969,713300.0
|
|
2022-07-06,471.6400146484375,484.30999755859375,468.3599853515625,480.0799865722656,1014300.0
|
|
2022-07-07,465.3999938964844,473.2699890136719,457.8500061035156,471.0,1213600.0
|
|
2022-07-08,463.54998779296875,469.19000244140625,460.3500061035156,465.79998779296875,859800.0
|
|
2022-07-11,453.3900146484375,462.54998779296875,450.67999267578125,462.4700012207031,953100.0
|
|
2022-07-12,468.1000061035156,476.45001220703125,453.6300048828125,455.989990234375,1207100.0
|
|
2022-07-13,465.6400146484375,470.67999267578125,457.95001220703125,457.95001220703125,708700.0
|
|
2022-07-14,468.75,469.5799865722656,456.92999267578125,460.6499938964844,1705000.0
|
|
2022-07-15,476.6000061035156,480.4200134277344,473.1099853515625,474.5799865722656,859900.0
|
|
2022-07-18,474.010009765625,482.8999938964844,472.9700012207031,475.0899963378906,902800.0
|
|
2022-07-19,482.95001220703125,485.0199890136719,472.70001220703125,479.2699890136719,771500.0
|
|
2022-07-20,483.20001220703125,486.94000244140625,478.9599914550781,486.3299865722656,560300.0
|
|
2022-07-21,492.739990234375,496.3699951171875,469.7200012207031,480.54998779296875,1820700.0
|
|
2022-07-22,485.70001220703125,493.2799987792969,480.54998779296875,491.760009765625,1204800.0
|
|
2022-07-25,478.9800109863281,489.94000244140625,472.3399963378906,489.7699890136719,811100.0
|
|
2022-07-26,479.010009765625,482.69000244140625,474.17999267578125,479.0199890136719,774100.0
|
|
2022-07-27,475.94000244140625,482.8399963378906,466.67999267578125,478.2699890136719,1339200.0
|
|
2022-07-28,435.5799865722656,452.29998779296875,430.1600036621094,443.5799865722656,3177500.0
|
|
2022-07-29,432.1000061035156,444.07000732421875,425.0,434.010009765625,2282900.0
|
|
2022-08-01,426.55999755859375,434.29998779296875,421.1600036621094,424.54998779296875,1379400.0
|
|
2022-08-02,437.6499938964844,442.7799987792969,425.3999938964844,428.6700134277344,1496200.0
|
|
2022-08-03,452.17999267578125,461.8299865722656,434.6700134277344,438.0,2188600.0
|
|
2022-08-04,459.45001220703125,469.989990234375,450.3699951171875,451.75,1115400.0
|
|
2022-08-05,462.9800109863281,464.7799987792969,450.6499938964844,455.25,828900.0
|
|
2022-08-08,464.04998779296875,478.8900146484375,462.67999267578125,469.010009765625,891300.0
|
|
2022-08-09,452.5,461.05999755859375,449.6199951171875,461.0199890136719,1030200.0
|
|
2022-08-10,462.69000244140625,467.1000061035156,454.9200134277344,460.4700012207031,1115200.0
|
|
2022-08-11,466.19000244140625,473.8399963378906,461.489990234375,466.2300109863281,922300.0
|
|
2022-08-12,478.1199951171875,479.1000061035156,469.0299987792969,472.80999755859375,821500.0
|
|
2022-08-15,480.9200134277344,483.5299987792969,468.7699890136719,470.0,883400.0
|
|
2022-08-16,482.8299865722656,484.2699890136719,475.6199951171875,480.0,1041000.0
|
|
2022-08-17,465.2799987792969,479.3399963378906,463.54998779296875,479.3399963378906,943700.0
|
|
2022-08-18,458.07000732421875,467.9200134277344,456.2699890136719,465.0,744600.0
|
|
2022-08-19,454.4599914550781,457.9800109863281,449.82000732421875,452.5799865722656,837400.0
|
|
2022-08-22,438.510009765625,457.30999755859375,437.4100036621094,452.8299865722656,902200.0
|
|
2022-08-23,432.05999755859375,440.25,428.8999938964844,437.6400146484375,1091100.0
|
|
2022-08-24,429.17999267578125,438.6499938964844,428.8399963378906,434.0400085449219,1248400.0
|
|
2022-08-25,438.5400085449219,438.8999938964844,426.2099914550781,428.6700134277344,938700.0
|
|
2022-08-26,425.7699890136719,446.010009765625,425.3500061035156,437.8800048828125,1188700.0
|
|
2022-08-29,418.29998779296875,429.67999267578125,417.5199890136719,423.3900146484375,940800.0
|
|
2022-08-30,409.510009765625,422.2300109863281,409.25,422.2099914550781,1454000.0
|
|
2022-08-31,412.6300048828125,420.3399963378906,411.2799987792969,414.5299987792969,1420300.0
|
|
2022-09-01,420.3299865722656,420.4599914550781,410.260009765625,412.5199890136719,2046300.0
|
|
2022-09-02,407.1400146484375,422.0199890136719,405.3500061035156,420.3299865722656,854100.0
|
|
2022-09-06,397.0,410.3999938964844,394.67999267578125,406.3299865722656,1056300.0
|
|
2022-09-07,402.54998779296875,405.4800109863281,397.1000061035156,398.3299865722656,1211100.0
|
|
2022-09-08,395.9100036621094,402.7900085449219,391.80999755859375,398.8500061035156,1239200.0
|
|
2022-09-09,405.9100036621094,408.0899963378906,399.54998779296875,400.3500061035156,1101100.0
|
|
2022-09-12,406.45001220703125,413.70001220703125,405.07000732421875,409.989990234375,980200.0
|
|
2022-09-13,386.8900146484375,401.8500061035156,386.2699890136719,395.989990234375,1296000.0
|
|
2022-09-14,385.1099853515625,388.3599853515625,377.9200134277344,387.79998779296875,1592000.0
|
|
2022-09-15,376.0,387.67999267578125,373.92999267578125,384.05999755859375,2230400.0
|
|
2022-09-16,377.5799865722656,381.44000244140625,371.6099853515625,375.4599914550781,2463300.0
|
|
2022-09-19,372.1300048828125,377.54998779296875,365.5799865722656,374.7699890136719,1913000.0
|
|
2022-09-20,362.94000244140625,371.5199890136719,361.29998779296875,367.0400085449219,1632000.0
|
|
2022-09-21,353.0299987792969,365.3800048828125,352.7900085449219,365.2099914550781,1206300.0
|
|
2022-09-22,333.9599914550781,352.92999267578125,331.5400085449219,352.0299987792969,2062300.0
|
|
2022-09-23,321.6600036621094,334.1400146484375,318.5299987792969,330.9800109863281,1917200.0
|
|
2022-09-26,306.20001220703125,324.739990234375,305.3699951171875,321.44000244140625,2062900.0
|
|
2022-09-27,306.8900146484375,315.82000732421875,305.30999755859375,312.1300048828125,1789700.0
|
|
2022-09-28,321.0799865722656,324.7099914550781,309.20001220703125,311.7799987792969,1981800.0
|
|
2022-09-29,312.5899963378906,320.489990234375,310.44000244140625,319.17999267578125,1520200.0
|
|
2022-09-30,303.3500061035156,315.79998779296875,302.94000244140625,315.25,2251900.0
|
|
2022-10-03,320.2699890136719,321.1499938964844,304.1700134277344,307.989990234375,2115300.0
|
|
2022-10-04,328.5400085449219,330.6000061035156,321.0,323.510009765625,2318200.0
|
|
2022-10-05,329.2799987792969,332.0199890136719,319.6300048828125,324.4200134277344,1838700.0
|
|
2022-10-06,323.95001220703125,330.4800109863281,321.239990234375,327.3699951171875,1311100.0
|
|
2022-10-07,312.5299987792969,323.45001220703125,311.3599853515625,321.260009765625,1117000.0
|
|
2022-10-10,318.29998779296875,320.6099853515625,311.8399963378906,314.4599914550781,1216900.0
|
|
2022-10-11,308.44000244140625,320.510009765625,307.4200134277344,318.17999267578125,1293200.0
|
|
2022-10-12,306.30999755859375,310.5299987792969,302.7699890136719,307.30999755859375,1146000.0
|
|
2022-10-13,325.94000244140625,326.760009765625,297.6600036621094,299.20001220703125,1999700.0
|
|
2022-10-14,323.30999755859375,331.95001220703125,321.75,328.95001220703125,1743900.0
|
|
2022-10-17,331.69000244140625,335.8599853515625,324.82000732421875,328.2799987792969,1498900.0
|
|
2022-10-18,328.8699951171875,343.82000732421875,326.8599853515625,337.6600036621094,1017500.0
|
|
2022-10-19,324.6499938964844,330.94000244140625,320.44000244140625,329.1400146484375,1442000.0
|
|
2022-10-20,328.1199951171875,331.70001220703125,323.1300048828125,325.6600036621094,1282300.0
|
|
2022-10-21,330.3999938964844,330.760009765625,322.6700134277344,327.2799987792969,1886900.0
|
|
2022-10-24,337.07000732421875,338.760009765625,330.8500061035156,330.8500061035156,2126000.0
|
|
2022-10-25,346.7099914550781,348.3399963378906,337.8299865722656,338.8800048828125,1405300.0
|
|
2022-10-26,344.8699951171875,354.5199890136719,344.25,350.79998779296875,1179300.0
|
|
2022-10-27,355.260009765625,367.8699951171875,353.510009765625,354.04998779296875,2018400.0
|
|
2022-10-28,368.239990234375,376.9599914550781,337.1300048828125,353.0,2345400.0
|
|
2022-10-31,367.6199951171875,371.82000732421875,357.5,363.3900146484375,1577700.0
|
|
2022-11-01,357.0,379.6700134277344,356.0,374.1300048828125,2530400.0
|
|
2022-11-02,347.25,358.5199890136719,346.05999755859375,354.1099853515625,1431600.0
|
|
2022-11-03,344.25,345.7200012207031,335.25,344.07000732421875,1190500.0
|
|
2022-11-04,348.82000732421875,352.80999755859375,342.3800048828125,350.3999938964844,1221900.0
|
|
2022-11-07,353.2799987792969,354.260009765625,343.6700134277344,349.3299865722656,1085200.0
|
|
2022-11-08,354.6600036621094,359.6499938964844,348.4100036621094,353.0899963378906,941200.0
|
|
2022-11-09,349.8800048828125,354.20001220703125,348.010009765625,352.0799865722656,1197700.0
|
|
2022-11-10,373.1600036621094,374.3399963378906,362.79998779296875,366.6499938964844,1539300.0
|
|
2022-11-11,394.3999938964844,398.07000732421875,371.95001220703125,377.55999755859375,1589400.0
|
|
2022-11-14,387.80999755859375,395.80999755859375,387.3999938964844,392.55999755859375,1040100.0
|
|
2022-11-15,392.0899963378906,403.489990234375,388.239990234375,396.9800109863281,887200.0
|
|
2022-11-16,388.9100036621094,394.95001220703125,385.3999938964844,393.0400085449219,798500.0
|
|
2022-11-17,384.2900085449219,388.0,380.1099853515625,386.1000061035156,1120600.0
|
|
2022-11-18,374.3800048828125,388.5799865722656,370.3500061035156,385.510009765625,1115600.0
|
|
2022-11-21,369.0,376.6000061035156,364.29998779296875,376.6000061035156,1377200.0
|
|
2022-11-22,385.54998779296875,387.5199890136719,369.3500061035156,371.7799987792969,1445700.0
|
|
2022-11-23,390.2300109863281,393.8699951171875,384.45001220703125,384.92999267578125,1125500.0
|
|
2022-11-25,390.1099853515625,394.3999938964844,387.760009765625,393.05999755859375,444900.0
|
|
2022-11-28,384.4700012207031,388.6199951171875,382.1600036621094,385.0299987792969,805500.0
|
|
2022-11-29,385.2799987792969,387.0299987792969,382.92999267578125,382.92999267578125,670500.0
|
|
2022-11-30,391.2900085449219,393.6700134277344,372.57000732421875,384.0,2352800.0
|
|
2022-12-01,389.1600036621094,395.7699890136719,384.3399963378906,389.29998779296875,1355000.0
|
|
2022-12-02,392.69000244140625,393.29998779296875,378.4100036621094,381.20001220703125,939900.0
|
|
2022-12-05,387.7900085449219,394.9700012207031,386.4200134277344,389.9100036621094,1509100.0
|
|
2022-12-06,371.1700134277344,385.7300109863281,366.94000244140625,385.7300109863281,1265200.0
|
|
2022-12-07,374.8900146484375,377.9800109863281,368.04998779296875,370.55999755859375,836200.0
|
|
2022-12-08,374.30999755859375,379.79998779296875,371.0400085449219,375.0,822000.0
|
|
2022-12-09,380.57000732421875,383.5199890136719,369.7300109863281,371.1199951171875,1104800.0
|
|
2022-12-12,384.3999938964844,385.75,374.5299987792969,382.0199890136719,1369900.0
|
|
2022-12-13,392.67999267578125,402.8999938964844,383.9800109863281,401.1700134277344,1593600.0
|
|
2022-12-14,328.3399963378906,350.80999755859375,326.6400146484375,343.07000732421875,5720000.0
|
|
2022-12-15,313.42999267578125,333.79998779296875,312.7699890136719,325.0,3138300.0
|
|
2022-12-16,304.9599914550781,313.989990234375,303.54998779296875,309.0,3718500.0
|
|
2022-12-19,306.1600036621094,311.3299865722656,302.2099914550781,304.6600036621094,1543800.0
|
|
2022-12-20,309.2900085449219,311.6700134277344,302.44000244140625,305.75,1461500.0
|
|
2022-12-21,321.3399963378906,322.3999938964844,309.6700134277344,311.010009765625,2002400.0
|
|
2022-12-22,323.8800048828125,324.4800109863281,315.69000244140625,317.6000061035156,1671300.0
|
|
2022-12-23,333.9200134277344,333.95001220703125,324.739990234375,327.55999755859375,1377200.0
|
|
2022-12-27,332.7900085449219,339.510009765625,331.6300048828125,336.8500061035156,1373800.0
|
|
2022-12-28,332.3399963378906,335.8900146484375,330.0,332.0,1053000.0
|
|
2022-12-29,338.94000244140625,342.1099853515625,333.79998779296875,336.5799865722656,1289700.0
|
|
2022-12-30,339.1000061035156,339.8699951171875,334.9800109863281,336.29998779296875,1202000.0
|
|
2023-01-03,341.5799865722656,345.5299987792969,337.17999267578125,342.05999755859375,1524100.0
|
|
2023-01-04,354.0,355.92999267578125,345.2099914550781,347.010009765625,1643200.0
|
|
2023-01-05,361.42999267578125,365.8800048828125,355.3699951171875,362.3999938964844,1490400.0
|
|
2023-01-06,367.7300109863281,370.2900085449219,360.7900085449219,367.07000732421875,1086000.0
|
|
2023-01-09,367.17999267578125,369.0799865722656,363.5400085449219,365.0,1073500.0
|
|
2023-01-10,374.6400146484375,374.6400146484375,366.69000244140625,367.17999267578125,1114800.0
|
|
2023-01-11,378.42999267578125,379.69000244140625,372.2200012207031,377.29998779296875,848600.0
|
|
2023-01-12,385.4700012207031,388.57000732421875,377.760009765625,380.6099853515625,1207700.0
|
|
2023-01-13,388.4700012207031,389.9599914550781,383.6700134277344,383.9700012207031,780700.0
|
|
2023-01-17,388.3500061035156,390.9800109863281,383.7699890136719,385.8900146484375,908000.0
|
|
2023-01-18,381.8599853515625,390.9800109863281,381.25,386.29998779296875,1166200.0
|
|
2023-01-19,384.20001220703125,385.010009765625,373.8500061035156,379.0899963378906,1317200.0
|
|
2023-01-20,396.1099853515625,400.1499938964844,382.44000244140625,382.79998779296875,1999900.0
|
|
2023-01-23,396.010009765625,400.95001220703125,390.6400146484375,397.17999267578125,1551600.0
|
|
2023-01-24,392.0299987792969,398.25,390.8800048828125,395.0,1206600.0
|
|
2023-01-25,403.760009765625,406.1000061035156,387.0299987792969,390.70001220703125,1190200.0
|
|
2023-01-26,410.3900146484375,412.6499938964844,401.4200134277344,401.42999267578125,1843000.0
|
|
2023-01-27,394.4100036621094,410.94000244140625,393.92999267578125,405.0,2662100.0
|
|
2023-01-30,390.94000244140625,395.760009765625,387.8500061035156,392.0199890136719,1364500.0
|
|
2023-01-31,384.30999755859375,393.010009765625,381.94000244140625,390.2300109863281,1731600.0
|
|
2023-02-01,398.67999267578125,401.510009765625,380.2799987792969,381.2300109863281,1590000.0
|
|
2023-02-02,412.25,415.2900085449219,399.75,404.82000732421875,1165300.0
|
|
2023-02-03,406.29998779296875,408.9800109863281,402.3800048828125,405.8599853515625,832700.0
|
|
2023-02-06,404.5899963378906,407.4700012207031,399.6000061035156,401.44000244140625,667200.0
|
|
2023-02-07,402.6099853515625,404.70001220703125,394.7900085449219,400.1099853515625,906900.0
|
|
2023-02-08,403.29998779296875,406.0899963378906,399.82000732421875,402.6099853515625,852800.0
|
|
2023-02-09,393.7699890136719,412.8800048828125,393.0799865722656,408.8399963378906,1046600.0
|
|
2023-02-10,396.94000244140625,399.3900146484375,390.0199890136719,391.95001220703125,739800.0
|
|
2023-02-13,400.1300048828125,402.75,395.0299987792969,396.1400146484375,660800.0
|
|
2023-02-14,400.1300048828125,403.8900146484375,392.8800048828125,400.8599853515625,623600.0
|
|
2023-02-15,403.6099853515625,404.9200134277344,394.7099914550781,397.4800109863281,658500.0
|
|
2023-02-16,400.3699951171875,404.19000244140625,394.4100036621094,395.5400085449219,727900.0
|
|
2023-02-17,395.6199951171875,401.04998779296875,390.510009765625,398.3299865722656,678600.0
|
|
2023-02-21,377.9100036621094,386.54998779296875,377.80999755859375,385.05999755859375,1992400.0
|
|
2023-02-22,382.6499938964844,385.3800048828125,375.67999267578125,376.3800048828125,1190000.0
|
|
2023-02-23,383.2300109863281,384.80999755859375,377.6499938964844,380.4100036621094,865300.0
|
|
2023-02-24,374.80999755859375,378.29998779296875,373.25,376.67999267578125,1013300.0
|
|
2023-02-27,375.04998779296875,381.1499938964844,373.1300048828125,379.82000732421875,1011900.0
|
|
2023-02-28,367.6099853515625,377.7900085449219,362.5299987792969,372.7900085449219,1906100.0
|
|
2023-03-01,362.5400085449219,371.3599853515625,360.1000061035156,365.2799987792969,1156400.0
|
|
2023-03-02,363.0899963378906,364.54998779296875,359.4800109863281,359.4800109863281,942600.0
|
|
2023-03-03,369.9800109863281,370.989990234375,365.6600036621094,367.5199890136719,1047200.0
|
|
2023-03-06,369.1099853515625,373.1400146484375,367.2200012207031,373.1400146484375,800600.0
|
|
2023-03-07,357.8500061035156,369.2799987792969,354.3800048828125,368.2300109863281,1085300.0
|
|
2023-03-08,353.8699951171875,360.6700134277344,351.4200134277344,358.9599914550781,856200.0
|
|
2023-03-09,343.010009765625,352.9599914550781,342.79998779296875,351.67999267578125,944100.0
|
|
2023-03-10,329.489990234375,342.2699890136719,327.1700134277344,342.2699890136719,1465700.0
|
|
2023-03-13,335.260009765625,340.5199890136719,322.8800048828125,326.7799987792969,1454300.0
|
|
2023-03-14,336.1400146484375,340.8800048828125,333.8699951171875,340.1400146484375,1011700.0
|
|
2023-03-15,341.94000244140625,345.80999755859375,329.1000061035156,332.2300109863281,1291200.0
|
|
2023-03-16,346.45001220703125,350.69000244140625,337.29998779296875,340.25,2105800.0
|
|
2023-03-17,350.010009765625,352.9800109863281,338.9599914550781,342.9800109863281,2402600.0
|
|
2023-03-20,348.75,354.989990234375,347.5400085449219,352.0299987792969,1312900.0
|
|
2023-03-21,352.2900085449219,355.42999267578125,350.0899963378906,351.6600036621094,785000.0
|
|
2023-03-22,341.8299865722656,355.9200134277344,341.5799865722656,355.9200134277344,936200.0
|
|
2023-03-23,342.1700134277344,348.70001220703125,338.0199890136719,344.6199951171875,927900.0
|
|
2023-03-24,343.95001220703125,346.3699951171875,335.79998779296875,340.6400146484375,964400.0
|
|
2023-03-27,348.3599853515625,349.8699951171875,344.9200134277344,346.9800109863281,768100.0
|
|
2023-03-28,345.5400085449219,351.3800048828125,343.7699890136719,348.6700134277344,553500.0
|
|
2023-03-29,349.7099914550781,351.760009765625,345.70001220703125,351.3599853515625,711200.0
|
|
2023-03-30,349.04998779296875,354.0,347.6000061035156,352.0,656100.0
|
|
2023-03-31,357.6099853515625,358.2200012207031,349.75,349.8599853515625,998800.0
|
|
2023-04-03,356.2099914550781,358.9800109863281,351.8399963378906,358.9800109863281,923200.0
|
|
2023-04-04,348.1199951171875,354.0299987792969,340.4800109863281,352.0400085449219,1325400.0
|
|
2023-04-05,353.1199951171875,355.989990234375,342.95001220703125,347.6700134277344,960100.0
|
|
2023-04-06,350.2699890136719,354.6700134277344,349.3399963378906,353.4100036621094,765100.0
|
|
2023-04-10,353.8900146484375,354.260009765625,345.6000061035156,348.5299987792969,665000.0
|
|
2023-04-11,358.5199890136719,359.760009765625,353.42999267578125,354.8699951171875,957600.0
|
|
2023-04-12,343.2799987792969,361.95001220703125,340.54998779296875,361.5,1533000.0
|
|
2023-04-13,347.6300048828125,351.45001220703125,343.2900085449219,345.9599914550781,805600.0
|
|
2023-04-14,341.5,347.1499938964844,337.3500061035156,345.6199951171875,847400.0
|
|
2023-04-17,346.19000244140625,346.3500061035156,339.8900146484375,343.1400146484375,1298000.0
|
|
2023-04-18,343.32000732421875,351.82000732421875,339.7799987792969,349.7099914550781,758700.0
|
|
2023-04-19,343.6700134277344,345.1499938964844,339.3500061035156,339.3500061035156,857000.0
|
|
2023-04-20,336.0,340.75,333.1000061035156,340.1400146484375,1111200.0
|
|
2023-04-21,332.7099914550781,338.4200134277344,332.0899963378906,336.0,668000.0
|
|
2023-04-24,330.8299865722656,333.30999755859375,325.4599914550781,332.5799865722656,794900.0
|
|
2023-04-25,323.94000244140625,329.489990234375,323.69000244140625,328.75,949500.0
|
|
2023-04-26,320.6300048828125,325.1000061035156,318.739990234375,321.7200012207031,1028400.0
|
|
2023-04-27,342.75,345.1000061035156,326.5,326.5,1645600.0
|
|
2023-04-28,368.70001220703125,371.5199890136719,341.0899963378906,345.6000061035156,2874900.0
|
|
2023-05-01,366.510009765625,374.4200134277344,365.1300048828125,368.6400146484375,1298600.0
|
|
2023-05-02,357.2300109863281,366.05999755859375,353.739990234375,361.4700012207031,1264600.0
|
|
2023-05-03,356.8999938964844,363.7799987792969,353.1300048828125,357.67999267578125,830100.0
|
|
2023-05-04,348.7799987792969,358.1600036621094,346.9599914550781,357.7699890136719,853100.0
|
|
2023-05-05,350.8500061035156,353.9599914550781,347.1099853515625,353.9599914550781,854300.0
|
|
2023-05-08,350.5,353.2799987792969,346.30999755859375,353.1700134277344,731500.0
|
|
2023-05-09,339.0,348.0,337.7200012207031,348.0,1035300.0
|
|
2023-05-10,339.94000244140625,341.44000244140625,334.6499938964844,341.44000244140625,619700.0
|
|
2023-05-11,341.7099914550781,342.0899963378906,336.8299865722656,338.4700012207031,664300.0
|
|
2023-05-12,338.0899963378906,341.989990234375,334.19000244140625,341.1000061035156,779300.0
|
|
2023-05-15,343.239990234375,343.29998779296875,337.3299865722656,338.0899963378906,902100.0
|
|
2023-05-16,335.3399963378906,344.1099853515625,335.2200012207031,342.7699890136719,999800.0
|
|
2023-05-17,338.5400085449219,340.94000244140625,333.67999267578125,337.0400085449219,990600.0
|
|
2023-05-18,343.6099853515625,344.5299987792969,333.8599853515625,337.8599853515625,1013500.0
|
|
2023-05-19,340.3999938964844,346.6700134277344,339.55999755859375,345.4800109863281,983500.0
|
|
2023-05-22,341.489990234375,344.760009765625,340.7099914550781,343.1000061035156,960800.0
|
|
2023-05-23,336.44000244140625,343.0,336.3500061035156,339.3999938964844,724900.0
|
|
2023-05-24,331.239990234375,336.2799987792969,330.3900146484375,335.8800048828125,1128700.0
|
|
2023-05-25,319.6600036621094,334.1700134277344,319.6199951171875,327.3999938964844,1509900.0
|
|
2023-05-26,330.25,330.92999267578125,315.0199890136719,319.6600036621094,1428200.0
|
|
2023-05-30,333.3399963378906,336.6499938964844,329.5299987792969,332.0,1035100.0
|
|
2023-05-31,326.1499938964844,333.6199951171875,325.510009765625,333.42999267578125,2019400.0
|
|
2023-06-01,328.0199890136719,330.32000732421875,319.07000732421875,328.1499938964844,961100.0
|
|
2023-06-02,329.32000732421875,334.9200134277344,324.20001220703125,326.4700012207031,1066300.0
|
|
2023-06-05,334.9100036621094,336.1199951171875,330.3800048828125,332.44000244140625,872700.0
|
|
2023-06-06,329.0,336.2900085449219,325.2699890136719,335.19000244140625,940300.0
|
|
2023-06-07,336.7099914550781,337.4599914550781,328.5799865722656,329.67999267578125,1132800.0
|
|
2023-06-08,336.17999267578125,337.8699951171875,329.9800109863281,336.1700134277344,757500.0
|
|
2023-06-09,328.4800109863281,334.5799865722656,325.5899963378906,334.5799865722656,814100.0
|
|
2023-06-12,335.29998779296875,337.5,328.54998779296875,329.7200012207031,943200.0
|
|
2023-06-13,335.2699890136719,340.5400085449219,334.3900146484375,337.3299865722656,852900.0
|
|
2023-06-14,335.25,341.3500061035156,334.44000244140625,337.79998779296875,1287900.0
|
|
2023-06-15,342.8500061035156,345.4100036621094,332.2699890136719,334.30999755859375,1071000.0
|
|
2023-06-16,341.239990234375,344.989990234375,340.9100036621094,343.70001220703125,1721500.0
|
|
2023-06-20,331.8599853515625,339.20001220703125,328.5299987792969,338.8599853515625,1314000.0
|
|
2023-06-21,328.7799987792969,333.6700134277344,327.0199890136719,330.70001220703125,803900.0
|
|
2023-06-22,325.9100036621094,330.17999267578125,324.69000244140625,330.17999267578125,784300.0
|
|
2023-06-23,326.2799987792969,328.8800048828125,322.25,323.239990234375,907200.0
|
|
2023-06-26,336.8800048828125,338.25,327.0199890136719,328.1199951171875,1227700.0
|
|
2023-06-27,353.8399963378906,357.1199951171875,337.7900085449219,339.2200012207031,2755800.0
|
|
2023-06-28,359.3900146484375,360.92999267578125,352.4700012207031,354.0,1560000.0
|
|
2023-06-29,362.67999267578125,363.4100036621094,358.8999938964844,359.0,1080700.0
|
|
2023-06-30,367.3699951171875,369.7799987792969,364.0899963378906,365.3599853515625,1127400.0
|
|
2023-07-03,368.20001220703125,369.8299865722656,364.4800109863281,366.239990234375,554800.0
|
|
2023-07-05,367.6499938964844,375.4700012207031,362.19000244140625,367.0,1192100.0
|
|
2023-07-06,371.7699890136719,372.04998779296875,362.1300048828125,362.3800048828125,878000.0
|
|
2023-07-07,371.94000244140625,378.3399963378906,369.04998779296875,369.04998779296875,772500.0
|
|
2023-07-10,372.5400085449219,382.0299987792969,370.8599853515625,373.8599853515625,1188500.0
|
|
2023-07-11,380.2300109863281,382.9599914550781,372.7900085449219,374.25,1011600.0
|
|
2023-07-12,382.7200012207031,387.6300048828125,380.94000244140625,380.94000244140625,914800.0
|
|
2023-07-13,383.6199951171875,384.8299865722656,379.82000732421875,382.69000244140625,676900.0
|
|
2023-07-14,375.4700012207031,381.70001220703125,374.8599853515625,379.010009765625,1054100.0
|
|
2023-07-17,374.80999755859375,377.45001220703125,370.0899963378906,373.8500061035156,1671700.0
|
|
2023-07-18,387.05999755859375,388.3900146484375,373.0400085449219,374.2300109863281,1164900.0
|
|
2023-07-19,388.57000732421875,394.17999267578125,387.07000732421875,387.7900085449219,2311700.0
|
|
2023-07-20,395.45001220703125,397.7799987792969,388.57000732421875,388.57000732421875,1570700.0
|
|
2023-07-21,394.4700012207031,401.0400085449219,393.260009765625,396.3999938964844,3229100.0
|
|
2023-07-24,399.42999267578125,403.94000244140625,393.8399963378906,396.3299865722656,1506600.0
|
|
2023-07-25,398.7099914550781,404.8800048828125,397.8800048828125,399.3800048828125,982200.0
|
|
2023-07-26,394.57000732421875,403.0400085449219,391.20001220703125,399.9700012207031,1138700.0
|
|
2023-07-27,400.989990234375,409.6199951171875,399.9599914550781,400.1400146484375,1951900.0
|
|
2023-07-28,396.79998779296875,411.8800048828125,388.42999267578125,399.9599914550781,2002100.0
|
|
2023-07-31,405.19000244140625,405.67999267578125,399.04998779296875,399.3299865722656,1463200.0
|
|
2023-08-01,411.2300109863281,414.8500061035156,401.3299865722656,404.260009765625,1677300.0
|
|
2023-08-02,419.07000732421875,423.7200012207031,415.0,416.6600036621094,1616500.0
|
|
2023-08-03,422.7799987792969,429.2200012207031,416.6400146484375,419.07000732421875,1001100.0
|
|
2023-08-04,418.8599853515625,425.0799865722656,417.6400146484375,423.9700012207031,930400.0
|
|
2023-08-07,419.42999267578125,423.05999755859375,415.4800109863281,419.5400085449219,717500.0
|
|
2023-08-08,419.7799987792969,421.9599914550781,416.3599853515625,417.82000732421875,846200.0
|
|
2023-08-09,419.95001220703125,423.79998779296875,418.5799865722656,419.7099914550781,622100.0
|
|
2023-08-10,428.2900085449219,429.92999267578125,423.79998779296875,424.9700012207031,1300000.0
|
|
2023-08-11,427.94000244140625,430.3800048828125,424.70001220703125,425.5400085449219,872900.0
|
|
2023-08-14,427.2799987792969,429.989990234375,424.29998779296875,428.92999267578125,1082200.0
|
|
2023-08-15,428.0799865722656,429.4599914550781,424.05999755859375,425.6600036621094,1263400.0
|
|
2023-08-16,426.7699890136719,431.32000732421875,425.4700012207031,427.8900146484375,1371600.0
|
|
2023-08-17,424.8299865722656,431.3699951171875,424.5,428.30999755859375,1371200.0
|
|
2023-08-18,420.4700012207031,426.69000244140625,418.8900146484375,424.4599914550781,1403500.0
|
|
2023-08-21,420.0799865722656,424.4700012207031,416.760009765625,418.1400146484375,1144800.0
|
|
2023-08-22,413.3800048828125,423.04998779296875,411.70001220703125,419.7900085449219,1470700.0
|
|
2023-08-23,415.2799987792969,417.510009765625,411.54998779296875,416.30999755859375,1040700.0
|
|
2023-08-24,411.989990234375,419.6700134277344,411.3599853515625,415.30999755859375,1116700.0
|
|
2023-08-25,416.7799987792969,418.57000732421875,413.0,413.0,939300.0
|
|
2023-08-28,432.0,432.239990234375,417.70001220703125,418.7799987792969,1213900.0
|
|
2023-08-29,451.1000061035156,452.25,432.0,432.0,1636400.0
|
|
2023-08-30,439.510009765625,451.69000244140625,438.489990234375,451.1000061035156,1510600.0
|
|
2023-08-31,438.1199951171875,441.9700012207031,435.8800048828125,439.5,936900.0
|
|
2023-09-01,422.32000732421875,433.260009765625,420.0,423.20001220703125,1580500.0
|
|
2023-09-05,408.989990234375,422.32000732421875,408.32000732421875,422.32000732421875,1905600.0
|
|
2023-09-06,419.9800109863281,423.30999755859375,407.57000732421875,408.0400085449219,1144800.0
|
|
2023-09-07,416.9800109863281,422.2699890136719,413.9100036621094,419.489990234375,916400.0
|
|
2023-09-08,422.4200134277344,423.1700134277344,416.3900146484375,416.4700012207031,661600.0
|
|
2023-09-11,435.8399963378906,439.5400085449219,423.82000732421875,424.3699951171875,2010300.0
|
|
2023-09-12,436.6099853515625,441.05999755859375,434.8299865722656,434.9700012207031,1026700.0
|
|
2023-09-13,439.3999938964844,439.5799865722656,427.6400146484375,438.4100036621094,930800.0
|
|
2023-09-14,449.3699951171875,450.20001220703125,436.7699890136719,442.010009765625,1016800.0
|
|
2023-09-15,447.95001220703125,452.4200134277344,445.30999755859375,449.6600036621094,2066300.0
|
|
2023-09-18,455.7300109863281,456.8999938964844,450.1700134277344,451.45001220703125,1969900.0
|
|
2023-09-19,449.67999267578125,457.6600036621094,444.80999755859375,450.010009765625,949700.0
|
|
2023-09-20,448.1700134277344,454.8399963378906,448.1600036621094,450.1199951171875,731600.0
|
|
2023-09-21,446.82000732421875,451.989990234375,446.2900085449219,449.1499938964844,1004400.0
|
|
2023-09-22,445.2099914550781,456.9200134277344,444.7300109863281,454.2200012207031,704400.0
|
|
2023-09-25,440.0199890136719,444.4100036621094,435.5799865722656,441.7699890136719,1006900.0
|
|
2023-09-26,428.7200012207031,437.6600036621094,426.010009765625,429.8999938964844,983600.0
|
|
2023-09-27,433.4200134277344,435.1700134277344,428.19000244140625,428.7300109863281,1062600.0
|
|
2023-09-28,444.4800109863281,445.3999938964844,432.1700134277344,433.4200134277344,796700.0
|
|
2023-09-29,439.82000732421875,447.4200134277344,437.04998779296875,446.6000061035156,921400.0
|
|
2023-10-02,438.5,446.0299987792969,435.0,440.1300048828125,976300.0
|
|
2023-10-03,432.1700134277344,440.4100036621094,430.3999938964844,435.260009765625,865600.0
|
|
2023-10-04,432.8399963378906,436.70001220703125,429.1199951171875,432.5199890136719,783800.0
|
|
2023-10-05,431.7799987792969,434.5799865722656,428.3399963378906,433.2900085449219,678600.0
|
|
2023-10-06,431.1600036621094,435.6499938964844,425.42999267578125,428.69000244140625,1453900.0
|
|
2023-10-09,442.4200134277344,444.19000244140625,429.1700134277344,429.1700134277344,623100.0
|
|
2023-10-10,444.7200012207031,445.67999267578125,438.6300048828125,441.6000061035156,727100.0
|
|
2023-10-11,449.82000732421875,450.1000061035156,444.6499938964844,446.19000244140625,650600.0
|
|
2023-10-12,447.67999267578125,451.9100036621094,445.3800048828125,450.8699951171875,706300.0
|
|
2023-10-13,449.2699890136719,451.8999938964844,445.3399963378906,449.760009765625,752600.0
|
|
2023-10-16,454.45001220703125,458.29998779296875,453.92999267578125,454.7300109863281,686400.0
|
|
2023-10-17,452.67999267578125,457.7200012207031,447.95001220703125,452.5299987792969,1058700.0
|
|
2023-10-18,448.32000732421875,454.8699951171875,448.0199890136719,453.29998779296875,557300.0
|
|
2023-10-19,435.8699951171875,449.69000244140625,435.82000732421875,449.69000244140625,808500.0
|
|
2023-10-20,429.6499938964844,439.1099853515625,429.1099853515625,436.989990234375,997300.0
|
|
2023-10-23,430.2699890136719,435.5,421.4800109863281,431.1099853515625,785500.0
|
|
2023-10-24,431.17999267578125,435.0199890136719,428.6199951171875,431.8999938964844,875100.0
|
|
2023-10-25,423.7300109863281,430.57000732421875,420.8999938964844,426.6499938964844,994700.0
|
|
2023-10-26,411.7099914550781,416.6000061035156,397.7300109863281,404.7099914550781,1622600.0
|
|
2023-10-27,372.0,395.5400085449219,369.07000732421875,373.010009765625,3721200.0
|
|
2023-10-30,389.79998779296875,394.6000061035156,370.3599853515625,370.3599853515625,2161000.0
|
|
2023-10-31,402.79998779296875,405.4700012207031,390.3399963378906,391.2799987792969,1456200.0
|
|
2023-11-01,406.510009765625,411.7300109863281,400.9200134277344,402.8500061035156,1059200.0
|
|
2023-11-02,412.6199951171875,414.5799865722656,407.9200134277344,410.8299865722656,853500.0
|
|
2023-11-03,420.1099853515625,424.8699951171875,415.1000061035156,416.6000061035156,809000.0
|
|
2023-11-06,415.70001220703125,422.92999267578125,413.1000061035156,422.3699951171875,783500.0
|
|
2023-11-07,412.9800109863281,416.8599853515625,412.3699951171875,415.1600036621094,688400.0
|
|
2023-11-08,413.4800109863281,416.80999755859375,410.3500061035156,413.260009765625,1251000.0
|
|
2023-11-09,404.4599914550781,415.70001220703125,403.7300109863281,415.4700012207031,703900.0
|
|
2023-11-10,409.80999755859375,409.8599853515625,401.9700012207031,406.260009765625,842400.0
|
|
2023-11-13,406.4100036621094,409.4800109863281,403.8500061035156,407.82000732421875,558100.0
|
|
2023-11-14,414.8399963378906,420.8999938964844,411.8299865722656,416.92999267578125,893000.0
|
|
2023-11-15,417.6000061035156,419.05999755859375,413.2799987792969,414.8299865722656,621100.0
|
|
2023-11-16,412.8500061035156,421.1600036621094,408.7900085449219,420.3299865722656,747400.0
|
|
2023-11-17,407.70001220703125,417.29998779296875,406.3699951171875,413.8999938964844,1033000.0
|
|
2023-11-20,413.05999755859375,413.75,403.0,407.2799987792969,1187200.0
|
|
2023-11-21,402.4599914550781,410.79998779296875,395.3299865722656,410.79998779296875,1087800.0
|
|
2023-11-22,405.2799987792969,410.0,403.04998779296875,404.44000244140625,719800.0
|
|
2023-11-24,405.9200134277344,407.4599914550781,405.2200012207031,406.239990234375,242700.0
|
|
2023-11-27,396.8399963378906,405.0299987792969,396.1700134277344,404.010009765625,1162600.0
|
|
2023-11-28,401.2900085449219,404.70001220703125,392.95001220703125,394.739990234375,950700.0
|
|
2023-11-29,398.8999938964844,404.239990234375,395.9700012207031,403.8299865722656,566800.0
|
|
2023-11-30,400.1300048828125,400.7699890136719,394.1700134277344,399.239990234375,1096900.0
|
|
2023-12-01,401.8699951171875,403.29998779296875,396.1600036621094,400.1300048828125,920800.0
|
|
2023-12-04,399.1400146484375,407.7699890136719,397.1099853515625,400.6499938964844,907500.0
|
|
2023-12-05,364.3999938964844,397.3999938964844,359.0199890136719,397.3999938964844,3513500.0
|
|
2023-12-06,361.9800109863281,372.0,360.010009765625,365.5,1385000.0
|
|
2023-12-07,368.6600036621094,372.0,358.4800109863281,361.7799987792969,1136000.0
|
|
2023-12-08,367.54998779296875,370.8399963378906,363.4700012207031,364.04998779296875,870600.0
|
|
2023-12-11,374.6300048828125,379.989990234375,370.9100036621094,372.5899963378906,1185300.0
|
|
2023-12-12,367.05999755859375,378.2900085449219,366.6199951171875,375.7099914550781,968800.0
|
|
2023-12-13,379.3500061035156,381.1600036621094,364.3999938964844,367.1000061035156,1171700.0
|
|
2023-12-14,383.9100036621094,395.0199890136719,380.82000732421875,385.0799865722656,1202800.0
|
|
2023-12-15,379.92999267578125,387.32000732421875,375.6099853515625,385.75,2262400.0
|
|
2023-12-18,383.8900146484375,384.7699890136719,379.4700012207031,381.5799865722656,930400.0
|
|
2023-12-19,386.3599853515625,387.25,382.6600036621094,384.1300048828125,836300.0
|
|
2023-12-20,381.2200012207031,391.2799987792969,381.0,386.9100036621094,700100.0
|
|
2023-12-21,383.510009765625,386.8800048828125,381.989990234375,383.7200012207031,664500.0
|
|
2023-12-22,382.0899963378906,387.4599914550781,378.5299987792969,383.0799865722656,424600.0
|
|
2023-12-26,389.5,391.2699890136719,379.44000244140625,381.55999755859375,590200.0
|
|
2023-12-27,391.5400085449219,393.2099914550781,386.1300048828125,389.5,575200.0
|
|
2023-12-28,392.3900146484375,400.07000732421875,391.82000732421875,392.6600036621094,430700.0
|
|
2023-12-29,388.67999267578125,393.989990234375,387.4700012207031,390.7200012207031,746000.0
|
|
2024-01-02,391.510009765625,393.5,385.05999755859375,386.8399963378906,948100.0
|
|
2024-01-03,386.6700134277344,392.82000732421875,384.92999267578125,391.6600036621094,771800.0
|
|
2024-01-04,375.75,386.0400085449219,372.4700012207031,385.5799865722656,1296300.0
|
|
2024-01-05,372.20001220703125,380.7099914550781,372.0400085449219,375.0400085449219,998300.0
|
|
2024-01-08,378.8699951171875,379.1700134277344,370.17999267578125,372.8399963378906,962200.0
|
|
2024-01-09,368.6099853515625,374.9700012207031,364.1000061035156,373.8800048828125,1592200.0
|
|
2024-01-10,367.0,370.30999755859375,364.989990234375,367.92999267578125,957700.0
|
|
2024-01-11,367.6199951171875,368.239990234375,361.5,368.239990234375,910000.0
|
|
2024-01-12,364.8999938964844,369.5799865722656,364.19000244140625,369.0899963378906,988900.0
|
|
2024-01-16,368.3399963378906,368.54998779296875,357.4100036621094,362.6700134277344,869600.0
|
|
2024-01-17,359.239990234375,367.3900146484375,358.07000732421875,362.45001220703125,936900.0
|
|
2024-01-18,364.54998779296875,367.4800109863281,358.5799865722656,358.5799865722656,1032700.0
|
|
2024-01-19,371.1000061035156,372.2099914550781,360.8800048828125,364.17999267578125,1043500.0
|
|
2024-01-22,373.1499938964844,377.79998779296875,370.3500061035156,371.1000061035156,1016000.0
|
|
2024-01-23,378.6400146484375,381.57000732421875,372.9599914550781,377.5,1020700.0
|
|
2024-01-24,371.3900146484375,383.989990234375,367.75,382.3900146484375,2227200.0
|
|
2024-01-25,369.07000732421875,371.9599914550781,360.82000732421875,371.0799865722656,2066600.0
|
|
2024-01-26,377.07000732421875,380.19000244140625,370.55999755859375,371.67999267578125,1041100.0
|
|
2024-01-29,380.8299865722656,381.20001220703125,370.7699890136719,374.9700012207031,1154300.0
|
|
2024-01-30,376.9800109863281,380.3900146484375,376.82000732421875,377.5400085449219,870200.0
|
|
2024-01-31,370.7099914550781,379.3699951171875,369.95001220703125,378.6099853515625,1334400.0
|
|
2024-02-01,382.3399963378906,383.30999755859375,372.0,376.1499938964844,2349800.0
|
|
2024-02-02,319.2099914550781,345.010009765625,316.5299987792969,344.989990234375,4971900.0
|
|
2024-02-05,303.6499938964844,317.3800048828125,303.30999755859375,316.1099853515625,2920900.0
|
|
2024-02-06,290.2799987792969,303.92999267578125,288.8399963378906,303.1400146484375,4085600.0
|
|
2024-02-07,283.6700134277344,290.30999755859375,282.5400085449219,290.0,4253500.0
|
|
2024-02-08,282.6000061035156,288.30999755859375,279.6400146484375,287.6400146484375,2778200.0
|
|
2024-02-09,291.1499938964844,293.3999938964844,285.010009765625,286.45001220703125,2083500.0
|
|
2024-02-12,297.9100036621094,302.0299987792969,289.8500061035156,289.8500061035156,2054900.0
|
|
2024-02-13,292.6499938964844,295.29998779296875,290.6000061035156,291.54998779296875,2610500.0
|
|
2024-02-14,287.2799987792969,294.7900085449219,286.5400085449219,294.2300109863281,1258300.0
|
|
2024-02-15,294.1400146484375,296.7099914550781,287.9100036621094,288.0,1276200.0
|
|
2024-02-16,293.0,295.3999938964844,291.010009765625,295.3999938964844,2053100.0
|
|
2024-02-20,295.1300048828125,297.510009765625,289.1199951171875,291.7099914550781,2029500.0
|
|
2024-02-21,287.29998779296875,294.79998779296875,286.8800048828125,294.4200134277344,1236800.0
|
|
2024-02-22,297.0,297.2799987792969,284.92999267578125,287.8599853515625,2380900.0
|
|
2024-02-23,299.4200134277344,302.0,294.1499938964844,295.1300048828125,1475100.0
|
|
2024-02-26,292.6400146484375,306.7699890136719,288.1300048828125,298.6499938964844,4509000.0
|
|
2024-02-27,290.0,296.4100036621094,288.9100036621094,295.4599914550781,1496700.0
|
|
2024-02-28,288.3399963378906,290.4599914550781,286.9599914550781,287.2200012207031,1147100.0
|
|
2024-02-29,293.92999267578125,294.07000732421875,291.3299865722656,291.989990234375,1741100.0
|
|
2024-03-01,293.1600036621094,296.3299865722656,289.82000732421875,290.9200134277344,1376600.0
|
|
2024-03-04,279.05999755859375,292.3299865722656,276.69000244140625,292.0299987792969,1743600.0
|
|
2024-03-05,280.8500061035156,285.1400146484375,276.489990234375,277.5,1227100.0
|
|
2024-03-06,276.3299865722656,282.75,270.4100036621094,282.75,1779400.0
|
|
2024-03-07,282.0,282.1099853515625,275.2699890136719,276.0,2296500.0
|
|
2024-03-08,283.7799987792969,285.0,279.2699890136719,281.6700134277344,1057900.0
|
|
2024-03-11,298.25,299.19000244140625,281.25,283.260009765625,2017500.0
|
|
2024-03-12,294.70001220703125,300.0299987792969,291.739990234375,298.75,1621800.0
|
|
2024-03-13,298.3999938964844,300.0299987792969,294.0899963378906,294.70001220703125,1056200.0
|
|
2024-03-14,297.0,298.3800048828125,292.7900085449219,296.80999755859375,1476000.0
|
|
2024-03-15,290.6499938964844,301.6300048828125,290.6000061035156,297.30999755859375,2742400.0
|
|
2024-03-18,296.17999267578125,301.80999755859375,291.4700012207031,296.1300048828125,1126400.0
|
|
2024-03-19,298.5799865722656,300.0799865722656,293.0899963378906,295.30999755859375,1769300.0
|
|
2024-03-20,295.29998779296875,297.510009765625,290.29998779296875,296.2099914550781,1971100.0
|
|
2024-03-21,294.6099853515625,295.9100036621094,292.5,294.6400146484375,1191600.0
|
|
2024-03-22,290.6000061035156,296.25,290.4599914550781,295.2099914550781,1084300.0
|
|
2024-03-25,290.6000061035156,293.80999755859375,288.7099914550781,290.3699951171875,1194100.0
|
|
2024-03-26,287.8900146484375,291.8399963378906,287.6400146484375,291.19000244140625,1144400.0
|
|
2024-03-27,293.510009765625,294.1600036621094,288.19000244140625,289.3699951171875,1229500.0
|
|
2024-03-28,290.6300048828125,293.45001220703125,286.67999267578125,291.5899963378906,1254300.0
|
|
2024-04-01,284.1499938964844,290.3399963378906,280.0199890136719,290.3399963378906,1362800.0
|
|
2024-04-02,278.0199890136719,284.0,275.8299865722656,284.0,1075500.0
|
|
2024-04-03,275.69000244140625,278.9200134277344,273.1000061035156,278.4700012207031,1034600.0
|
|
2024-04-04,271.2300109863281,281.3299865722656,269.739990234375,276.5299987792969,1540500.0
|
|
2024-04-05,267.489990234375,271.8900146484375,264.9200134277344,269.1700134277344,1725300.0
|
|
2024-04-08,273.04998779296875,274.2200012207031,264.3900146484375,266.1700134277344,1326400.0
|
|
2024-04-09,271.4599914550781,275.6000061035156,269.0,270.1499938964844,1217200.0
|
|
2024-04-10,262.8500061035156,268.0299987792969,258.55999755859375,266.0400085449219,1437000.0
|
|
2024-04-11,266.5299987792969,268.1000061035156,261.17999267578125,264.9800109863281,1149900.0
|
|
2024-04-12,260.5,264.82000732421875,259.6099853515625,263.6000061035156,1048500.0
|
|
2024-04-15,256.8999938964844,264.2300109863281,255.3800048828125,261.8900146484375,1265100.0
|
|
2024-04-16,257.57000732421875,258.7799987792969,254.30999755859375,256.0199890136719,1095700.0
|
|
2024-04-17,258.0299987792969,265.260009765625,257.6199951171875,260.25,997500.0
|
|
2024-04-18,259.9100036621094,261.1000061035156,255.6999969482422,258.5799865722656,855900.0
|
|
2024-04-19,265.2099914550781,265.7099914550781,259.70001220703125,260.010009765625,1160300.0
|
|
2024-04-22,265.0799865722656,267.9599914550781,259.5299987792969,267.55999755859375,1171100.0
|
|
2024-04-23,266.30999755859375,271.5,265.6000061035156,265.95001220703125,967100.0
|
|
2024-04-24,264.70001220703125,264.82000732421875,260.4800109863281,262.0,1132800.0
|
|
2024-04-25,259.1000061035156,262.989990234375,255.77000427246094,258.8900146484375,2172700.0
|
|
2024-04-26,254.61000061035156,256.989990234375,236.0800018310547,238.9600067138672,2600100.0
|
|
2024-04-29,259.760009765625,262.30999755859375,255.0800018310547,255.6300048828125,1206700.0
|
|
2024-04-30,255.94000244140625,259.4599914550781,252.92999267578125,258.30999755859375,1601000.0
|
|
2024-05-01,259.70001220703125,263.239990234375,253.91000366210938,255.8800048828125,1270400.0
|
|
2024-05-02,262.0,263.5,260.0299987792969,262.8999938964844,770900.0
|
|
2024-05-03,265.92999267578125,269.7699890136719,264.2300109863281,264.2300109863281,865800.0
|
|
2024-05-06,271.4700012207031,273.67999267578125,265.82000732421875,267.1499938964844,1242600.0
|
|
2024-05-07,268.0,275.70001220703125,267.9100036621094,271.4700012207031,1219100.0
|
|
2024-05-08,272.7799987792969,284.69000244140625,265.760009765625,267.3900146484375,3248400.0
|
|
2024-05-09,263.92999267578125,277.3599853515625,261.760009765625,274.1300048828125,1681400.0
|
|
2024-05-10,275.54998779296875,277.489990234375,262.0199890136719,264.04998779296875,1778300.0
|
|
2024-05-13,274.6499938964844,281.69000244140625,273.8800048828125,277.4200134277344,918600.0
|
|
2024-05-14,278.1300048828125,283.44000244140625,274.82000732421875,280.92999267578125,1155700.0
|
|
2024-05-15,271.7699890136719,280.80999755859375,271.3800048828125,280.75,959700.0
|
|
2024-05-16,277.5400085449219,277.92999267578125,271.3699951171875,273.0,778000.0
|
|
2024-05-17,273.0199890136719,279.7900085449219,272.7799987792969,277.989990234375,751700.0
|
|
2024-05-20,274.8399963378906,275.3399963378906,269.82000732421875,273.0,686300.0
|
|
2024-05-21,275.1099853515625,277.3900146484375,273.45001220703125,274.32000732421875,807800.0
|
|
2024-05-22,271.0899963378906,274.7900085449219,266.5400085449219,274.4599914550781,1569600.0
|
|
2024-05-23,268.4100036621094,270.70001220703125,266.05999755859375,270.5,1081600.0
|
|
2024-05-24,271.4599914550781,271.8699951171875,267.8800048828125,268.55999755859375,670000.0
|
|
2024-05-28,271.4200134277344,272.739990234375,269.0799865722656,269.0799865722656,773900.0
|
|
2024-05-29,271.3500061035156,271.5199890136719,268.1400146484375,269.19000244140625,804100.0
|
|
2024-05-30,276.1099853515625,276.510009765625,270.8599853515625,272.17999267578125,812700.0
|
|
2024-05-31,287.1199951171875,287.9599914550781,274.4700012207031,277.8299865722656,2230700.0
|
|
2024-06-03,286.2200012207031,289.6199951171875,282.510009765625,287.25,751900.0
|
|
2024-06-04,280.6000061035156,285.3500061035156,280.17999267578125,284.510009765625,699800.0
|
|
2024-06-05,278.1000061035156,281.4100036621094,276.0899963378906,281.29998779296875,740800.0
|
|
2024-06-06,279.3599853515625,286.3699951171875,277.5299987792969,277.5299987792969,783100.0
|
|
2024-06-07,276.8299865722656,280.7699890136719,275.7799987792969,276.7699890136719,945500.0
|
|
2024-06-10,276.07000732421875,276.6199951171875,272.6000061035156,275.3599853515625,889300.0
|
|
2024-06-11,276.8299865722656,278.4599914550781,273.32000732421875,273.8599853515625,792700.0
|
|
2024-06-12,275.05999755859375,285.1499938964844,272.7300109863281,281.239990234375,1095300.0
|
|
2024-06-13,274.1700134277344,274.989990234375,273.0400085449219,274.0,592200.0
|
|
2024-06-14,276.260009765625,276.8500061035156,272.489990234375,272.67999267578125,920700.0
|
|
2024-06-17,285.95001220703125,286.260009765625,273.5799865722656,275.0,1326500.0
|
|
2024-06-18,277.6199951171875,292.54998779296875,277.3900146484375,284.5299987792969,1063400.0
|
|
2024-06-20,284.0,285.5,277.1000061035156,277.94000244140625,979200.0
|
|
2024-06-21,290.3500061035156,292.67999267578125,285.79998779296875,286.94000244140625,2057200.0
|
|
2024-06-24,285.8500061035156,293.0199890136719,284.92999267578125,288.92999267578125,1762500.0
|
|
2024-06-25,290.79998779296875,291.2900085449219,282.17999267578125,284.1499938964844,1467900.0
|
|
2024-06-26,291.5899963378906,292.6199951171875,288.239990234375,288.6700134277344,804800.0
|
|
2024-06-27,294.1099853515625,297.4200134277344,288.6499938964844,291.5899963378906,931500.0
|
|
2024-06-28,298.9599914550781,306.4599914550781,295.05999755859375,296.2200012207031,4560600.0
|
|
2024-07-01,296.0199890136719,297.8900146484375,290.2699890136719,292.79998779296875,1084300.0
|
|
2024-07-02,303.5,303.7200012207031,294.1499938964844,296.2900085449219,1156500.0
|
|
2024-07-03,301.25,303.5,298.1300048828125,301.8399963378906,564100.0
|
|
2024-07-05,301.7900085449219,304.0,300.5,301.8900146484375,852500.0
|
|
2024-07-08,290.55999755859375,302.3699951171875,286.6600036621094,301.75,1249000.0
|
|
2024-07-09,293.9100036621094,297.3900146484375,287.19000244140625,288.510009765625,863200.0
|
|
2024-07-10,293.95001220703125,296.760009765625,287.6300048828125,294.20001220703125,1280400.0
|
|
2024-07-11,304.1400146484375,304.70001220703125,294.3900146484375,295.25,1517700.0
|
|
2024-07-12,311.0400085449219,312.6199951171875,303.7699890136719,306.75,1138400.0
|
|
2024-07-15,324.5899963378906,325.5199890136719,310.4800109863281,312.7099914550781,1842800.0
|
|
2024-07-16,327.4200134277344,328.4100036621094,319.2699890136719,324.5899963378906,1516700.0
|
|
2024-07-17,330.29998779296875,333.75,323.80999755859375,324.6700134277344,1469300.0
|
|
2024-07-18,321.6300048828125,335.6000061035156,321.55999755859375,329.0,1303900.0
|
|
2024-07-19,320.30999755859375,322.8699951171875,316.2200012207031,321.489990234375,1113300.0
|
|
2024-07-22,312.9700012207031,319.42999267578125,306.3599853515625,318.7099914550781,1768200.0
|
|
2024-07-23,320.0400085449219,323.8999938964844,304.760009765625,314.6499938964844,1964600.0
|
|
2024-07-24,312.6600036621094,320.8399963378906,310.2300109863281,320.8399963378906,1988600.0
|
|
2024-07-25,315.2300109863281,323.8999938964844,314.0,317.7699890136719,1554300.0
|
|
2024-07-26,367.6199951171875,378.010009765625,355.0,357.739990234375,4962600.0
|
|
2024-07-29,377.3599853515625,381.95001220703125,365.17999267578125,366.5199890136719,2051300.0
|
|
2024-07-30,383.07000732421875,385.1400146484375,372.7900085449219,377.8500061035156,1584500.0
|
|
2024-07-31,379.7200012207031,386.2799987792969,375.6400146484375,382.739990234375,1381400.0
|
|
2024-08-01,376.9700012207031,382.5,373.260009765625,381.1400146484375,1091000.0
|
|
2024-08-02,373.1600036621094,379.2900085449219,368.489990234375,377.3399963378906,1338500.0
|
|
2024-08-05,363.5,373.1600036621094,360.6700134277344,365.45001220703125,1329800.0
|
|
2024-08-06,356.7799987792969,368.6400146484375,356.20001220703125,360.75,1356900.0
|
|
2024-08-07,353.94000244140625,366.739990234375,353.75,358.2099914550781,1327200.0
|
|
2024-08-08,363.94000244140625,364.1499938964844,352.6700134277344,354.04998779296875,917900.0
|
|
2024-08-09,364.4100036621094,367.30999755859375,357.9700012207031,361.760009765625,788000.0
|
|
2024-08-12,350.760009765625,365.4800109863281,350.0299987792969,364.4100036621094,976300.0
|
|
2024-08-13,357.0,358.95001220703125,351.8699951171875,354.3599853515625,590500.0
|
|
2024-08-14,351.2200012207031,357.25,350.5400085449219,353.9700012207031,698300.0
|
|
2024-08-15,352.010009765625,355.82000732421875,349.1499938964844,352.92999267578125,651500.0
|
|
2024-08-16,353.30999755859375,356.5400085449219,351.17999267578125,353.1700134277344,658600.0
|
|
2024-08-19,355.05999755859375,359.9200134277344,353.3500061035156,355.4599914550781,830000.0
|
|
2024-08-20,347.32000732421875,354.510009765625,346.1099853515625,353.0199890136719,748500.0
|
|
2024-08-21,345.19000244140625,348.82000732421875,344.3999938964844,347.7699890136719,752700.0
|
|
2024-08-22,340.32000732421875,345.6600036621094,336.0199890136719,345.3599853515625,911700.0
|
|
2024-08-23,348.7300109863281,350.510009765625,340.6700134277344,345.82000732421875,615400.0
|
|
2024-08-26,355.3699951171875,357.2099914550781,349.2200012207031,349.2200012207031,757100.0
|
|
2024-08-27,360.7699890136719,363.2699890136719,355.2699890136719,356.1099853515625,1037900.0
|
|
2024-08-28,355.79998779296875,362.1600036621094,354.04998779296875,359.67999267578125,591200.0
|
|
2024-08-29,351.5299987792969,358.2300109863281,350.739990234375,358.2300109863281,847200.0
|
|
2024-08-30,347.5400085449219,354.7200012207031,344.94000244140625,354.7200012207031,1030700.0
|
|
2024-09-03,346.4200134277344,349.7200012207031,342.82000732421875,345.5299987792969,1328100.0
|
|
2024-09-04,331.6400146484375,355.510009765625,329.3399963378906,348.5199890136719,1767500.0
|
|
2024-09-05,330.7799987792969,334.2699890136719,323.20001220703125,334.2699890136719,1533600.0
|
|
2024-09-06,327.42999267578125,337.95001220703125,324.3500061035156,331.4100036621094,1208400.0
|
|
2024-09-09,324.8399963378906,330.1400146484375,323.2099914550781,327.1300048828125,756700.0
|
|
2024-09-10,323.3900146484375,327.1499938964844,318.69000244140625,327.1499938964844,746600.0
|
|
2024-09-11,327.4200134277344,329.1400146484375,315.2300109863281,325.5799865722656,1242400.0
|
|
2024-09-12,339.0299987792969,339.19000244140625,327.6400146484375,329.6099853515625,1068400.0
|
|
2024-09-13,340.1700134277344,345.9100036621094,337.0299987792969,340.5400085449219,774400.0
|
|
2024-09-16,343.3699951171875,346.80999755859375,339.05999755859375,341.3699951171875,577700.0
|
|
2024-09-17,339.3500061035156,347.2099914550781,336.54998779296875,344.55999755859375,645200.0
|
|
2024-09-18,339.6400146484375,346.4100036621094,332.6000061035156,339.5,1118300.0
|
|
2024-09-19,331.3399963378906,346.8399963378906,330.8999938964844,341.1300048828125,1692500.0
|
|
2024-09-20,330.3999938964844,336.989990234375,327.6499938964844,332.8699951171875,2577600.0
|
|
2024-09-23,331.6199951171875,334.07000732421875,330.0899963378906,331.989990234375,1826600.0
|
|
2024-09-24,323.3599853515625,331.19000244140625,319.82000732421875,328.7699890136719,4190400.0
|
|
2024-09-25,314.489990234375,325.0,313.6000061035156,322.3599853515625,2110800.0
|
|
2024-09-26,317.010009765625,320.0400085449219,314.8999938964844,317.5199890136719,1586700.0
|
|
2024-09-27,326.2200012207031,334.20001220703125,318.0299987792969,319.67999267578125,1314300.0
|
|
2024-09-30,324.0799865722656,328.3399963378906,319.6700134277344,320.7200012207031,1192200.0
|
|
2024-10-01,328.95001220703125,331.3599853515625,319.6499938964844,323.44000244140625,1679500.0
|
|
2024-10-02,329.239990234375,334.9200134277344,328.1700134277344,328.9700012207031,1397700.0
|
|
2024-10-03,322.3900146484375,326.04998779296875,319.67999267578125,325.510009765625,896800.0
|
|
2024-10-04,326.32000732421875,327.3500061035156,322.7799987792969,326.4100036621094,1062000.0
|
|
2024-10-07,324.57000732421875,328.20001220703125,321.1499938964844,325.2099914550781,821400.0
|
|
2024-10-08,327.29998779296875,327.80999755859375,321.8800048828125,325.6099853515625,717500.0
|
|
2024-10-09,334.0199890136719,334.32000732421875,324.510009765625,326.79998779296875,681300.0
|
|
2024-10-10,328.7799987792969,338.79998779296875,328.5899963378906,334.0199890136719,813600.0
|
|
2024-10-11,326.04998779296875,331.79998779296875,325.739990234375,329.42999267578125,495900.0
|
|
2024-10-14,331.79998779296875,333.2699890136719,323.7200012207031,326.489990234375,593100.0
|
|
2024-10-15,331.94000244140625,338.489990234375,328.82000732421875,330.55999755859375,775600.0
|
|
2024-10-16,330.2200012207031,336.20001220703125,330.1199951171875,331.42999267578125,607700.0
|
|
2024-10-17,327.5299987792969,332.260009765625,324.5199890136719,332.260009765625,780400.0
|
|
2024-10-18,325.6099853515625,329.5299987792969,324.20001220703125,328.04998779296875,931900.0
|
|
2024-10-21,315.4100036621094,325.67999267578125,315.0,325.17999267578125,1018700.0
|
|
2024-10-22,329.82000732421875,335.0,316.4599914550781,317.2799987792969,1529700.0
|
|
2024-10-23,332.2200012207031,334.19000244140625,326.989990234375,328.17999267578125,1112500.0
|
|
2024-10-24,332.0199890136719,336.67999267578125,330.2300109863281,333.82000732421875,657500.0
|
|
2024-10-25,336.0,338.0299987792969,332.5199890136719,336.92999267578125,905400.0
|
|
2024-10-28,329.6700134277344,339.5,329.29998779296875,336.4100036621094,852200.0
|
|
2024-10-29,327.2699890136719,330.0199890136719,325.2799987792969,328.4599914550781,1244000.0
|
|
2024-10-30,331.29998779296875,334.29998779296875,324.94000244140625,325.0,1076600.0
|
|
2024-10-31,327.6099853515625,351.3599853515625,326.19000244140625,343.9800109863281,2175400.0
|
|
2024-11-01,366.489990234375,382.4599914550781,356.7799987792969,360.6099853515625,4442300.0
|
|
2024-11-04,375.8299865722656,381.6199951171875,367.1600036621094,377.0,2195900.0
|
|
2024-11-05,382.3800048828125,386.17999267578125,374.55999755859375,377.44000244140625,1587000.0
|
|
2024-11-06,408.0199890136719,413.7900085449219,392.07000732421875,392.07000732421875,2412000.0
|
|
2024-11-07,393.0400085449219,405.510009765625,389.010009765625,405.4599914550781,1715600.0
|
|
2024-11-08,393.7099914550781,397.04998779296875,391.8900146484375,395.2799987792969,1143100.0
|
|
2024-11-11,396.0400085449219,401.2300109863281,393.0,393.04998779296875,805200.0
|
|
2024-11-12,392.0,397.510009765625,389.2900085449219,395.7099914550781,1700300.0
|
|
2024-11-13,406.2200012207031,415.2699890136719,396.9700012207031,409.5199890136719,2859400.0
|
|
2024-11-14,394.25,407.6099853515625,392.05999755859375,402.6099853515625,1934900.0
|
|
2024-11-15,389.57000732421875,396.2699890136719,387.82000732421875,394.7099914550781,1027700.0
|
|
2024-11-18,385.0199890136719,391.32000732421875,384.67999267578125,386.29998779296875,859900.0
|
|
2024-11-19,384.8399963378906,389.4800109863281,379.2200012207031,380.0,897200.0
|
|
2024-11-20,389.1199951171875,389.94000244140625,383.95001220703125,386.1600036621094,805600.0
|
|
2024-11-21,383.8399963378906,389.94000244140625,383.05999755859375,388.5199890136719,960600.0
|
|
2024-11-22,388.2699890136719,391.989990234375,383.1499938964844,385.32000732421875,1080200.0
|
|
2024-11-25,384.4700012207031,391.010009765625,382.5,389.67999267578125,1110800.0
|
|
2024-11-26,390.2900085449219,394.3800048828125,382.7300109863281,388.0,1155000.0
|
|
2024-11-27,389.80999755859375,396.2699890136719,389.30999755859375,394.010009765625,870200.0
|