4943 lines
438 KiB
Plaintext
4943 lines
438 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2005-04-14,2.934999942779541,3.049999952316284,2.702500104904175,3.0199999809265137,7594000.0
|
|
2005-04-15,2.5625,2.924999952316284,2.557499885559082,2.9124999046325684,1129200.0
|
|
2005-04-18,2.625,2.7049999237060547,2.5999999046325684,2.625,213600.0
|
|
2005-04-19,2.6449999809265137,2.75,2.640000104904175,2.75,549600.0
|
|
2005-04-20,2.6500000953674316,2.674999952316284,2.625,2.637500047683716,34400.0
|
|
2005-04-21,2.625,2.6575000286102295,2.625,2.6500000953674316,136000.0
|
|
2005-04-22,2.630000114440918,2.742500066757202,2.625,2.690000057220459,92400.0
|
|
2005-04-25,2.637500047683716,2.6875,2.627500057220459,2.6649999618530273,277200.0
|
|
2005-04-26,2.625,2.6624999046325684,2.625,2.627500057220459,132800.0
|
|
2005-04-27,2.447499990463257,2.634999990463257,2.4024999141693115,2.625,272000.0
|
|
2005-04-28,2.4749999046325684,2.5399999618530273,2.4175000190734863,2.4175000190734863,150400.0
|
|
2005-04-29,2.5,2.575000047683716,2.5,2.5,81600.0
|
|
2005-05-02,2.4774999618530273,2.5250000953674316,2.4674999713897705,2.4700000286102295,62800.0
|
|
2005-05-03,2.5,2.5250000953674316,2.4749999046325684,2.494999885559082,85600.0
|
|
2005-05-04,2.5250000953674316,2.5250000953674316,2.4749999046325684,2.5,63200.0
|
|
2005-05-05,2.4749999046325684,2.5225000381469727,2.4749999046325684,2.502500057220459,60800.0
|
|
2005-05-06,2.5,2.5,2.4749999046325684,2.4749999046325684,72400.0
|
|
2005-05-09,2.4749999046325684,2.5250000953674316,2.4749999046325684,2.5225000381469727,172400.0
|
|
2005-05-10,2.8475000858306885,2.9375,2.5250000953674316,2.617500066757202,517200.0
|
|
2005-05-11,2.867500066757202,2.9375,2.825000047683716,2.8524999618530273,258800.0
|
|
2005-05-12,2.827500104904175,2.924999952316284,2.737499952316284,2.875,225600.0
|
|
2005-05-13,2.9075000286102295,2.9149999618530273,2.8399999141693115,2.8975000381469727,116400.0
|
|
2005-05-16,3.1424999237060547,3.2249999046325684,2.877500057220459,2.9000000953674316,1212400.0
|
|
2005-05-17,3.487499952316284,3.684999942779541,3.1075000762939453,3.184999942779541,790800.0
|
|
2005-05-18,3.497499942779541,3.575000047683716,3.4124999046325684,3.557499885559082,942800.0
|
|
2005-05-19,3.497499942779541,3.507499933242798,3.4825000762939453,3.5,125600.0
|
|
2005-05-20,3.4700000286102295,3.509999990463257,3.447499990463257,3.5,164800.0
|
|
2005-05-23,3.5,3.505000114440918,3.3424999713897705,3.5,396800.0
|
|
2005-05-24,3.5,3.549999952316284,3.4749999046325684,3.507499933242798,340000.0
|
|
2005-05-25,3.512500047683716,3.5374999046325684,3.375,3.4625000953674316,225600.0
|
|
2005-05-26,3.502500057220459,3.6500000953674316,3.487499952316284,3.487499952316284,228000.0
|
|
2005-05-27,3.549999952316284,3.5625,3.5,3.555000066757202,70800.0
|
|
2005-05-31,3.5,3.5799999237060547,3.422499895095825,3.5799999237060547,3312000.0
|
|
2005-06-01,3.4774999618530273,3.565000057220459,3.3949999809265137,3.5625,88800.0
|
|
2005-06-02,3.390000104904175,3.4600000381469727,3.375,3.4600000381469727,205600.0
|
|
2005-06-03,3.434999942779541,3.452500104904175,3.375,3.384999990463257,104000.0
|
|
2005-06-06,3.5,3.5,3.4375,3.4600000381469727,158000.0
|
|
2005-06-07,3.6475000381469727,3.6475000381469727,3.505000114440918,3.512500047683716,174000.0
|
|
2005-06-08,3.7249999046325684,3.7699999809265137,3.6449999809265137,3.6449999809265137,304000.0
|
|
2005-06-09,3.7225000858306885,3.822499990463257,3.615000009536743,3.7249999046325684,408000.0
|
|
2005-06-10,3.7699999809265137,3.8949999809265137,3.6624999046325684,3.740000009536743,126000.0
|
|
2005-06-13,3.8499999046325684,3.997499942779541,3.799999952316284,3.8975000381469727,198400.0
|
|
2005-06-14,3.7699999809265137,3.9749999046325684,3.737499952316284,3.9749999046325684,216000.0
|
|
2005-06-15,3.8475000858306885,3.875,3.7300000190734863,3.7300000190734863,126800.0
|
|
2005-06-16,3.8125,3.875,3.7674999237060547,3.8499999046325684,129200.0
|
|
2005-06-17,3.799999952316284,3.875,3.75,3.875,154000.0
|
|
2005-06-20,3.752500057220459,3.825000047683716,3.7249999046325684,3.825000047683716,132000.0
|
|
2005-06-21,3.609999895095825,3.75,3.502500057220459,3.737499952316284,190000.0
|
|
2005-06-22,3.382499933242798,3.565000057220459,3.307499885559082,3.5625,174000.0
|
|
2005-06-23,3.182499885559082,3.362499952316284,3.125,3.319999933242798,88000.0
|
|
2005-06-24,3.0,3.244999885559082,3.0,3.119999885559082,867600.0
|
|
2005-06-27,2.987499952316284,3.049999952316284,2.877500057220459,3.0399999618530273,134000.0
|
|
2005-06-28,3.125,3.130000114440918,2.987499952316284,3.0625,69600.0
|
|
2005-06-29,3.0924999713897705,3.1624999046325684,3.0625,3.1624999046325684,234800.0
|
|
2005-06-30,3.0999999046325684,3.125,3.059999942779541,3.0824999809265137,100400.0
|
|
2005-07-01,3.109999895095825,3.125,3.0999999046325684,3.0999999046325684,290400.0
|
|
2005-07-05,3.130000114440918,3.132499933242798,3.075000047683716,3.125,42800.0
|
|
2005-07-06,3.0450000762939453,3.137500047683716,2.9774999618530273,3.137500047683716,341200.0
|
|
2005-07-07,2.947499990463257,3.012500047683716,2.947499990463257,3.012500047683716,44800.0
|
|
2005-07-08,3.009999990463257,3.009999990463257,2.887500047683716,2.934999942779541,103200.0
|
|
2005-07-11,3.0875000953674316,3.125,2.9375,3.0,168800.0
|
|
2005-07-12,2.994999885559082,3.075000047683716,2.9375,3.049999952316284,55600.0
|
|
2005-07-13,2.930000066757202,3.0399999618530273,2.9000000953674316,3.0399999618530273,62800.0
|
|
2005-07-14,2.887500047683716,2.940000057220459,2.8499999046325684,2.9375,89200.0
|
|
2005-07-15,2.884999990463257,2.9375,2.8299999237060547,2.932499885559082,150400.0
|
|
2005-07-18,2.9049999713897705,2.934999942779541,2.884999990463257,2.934999942779541,370400.0
|
|
2005-07-19,2.880000114440918,2.942500114440918,2.875,2.9124999046325684,82400.0
|
|
2005-07-20,2.799999952316284,2.9375,2.762500047683716,2.9100000858306885,191200.0
|
|
2005-07-21,2.8125,2.942500114440918,2.7750000953674316,2.7850000858306885,70000.0
|
|
2005-07-22,2.869999885559082,2.8975000381469727,2.805000066757202,2.8575000762939453,94400.0
|
|
2005-07-25,2.6075000762939453,2.9024999141693115,2.5975000858306885,2.9024999141693115,187600.0
|
|
2005-07-26,2.75,2.9000000953674316,2.625,2.625,329600.0
|
|
2005-07-27,2.75,2.797499895095825,2.690000057220459,2.797499895095825,83600.0
|
|
2005-07-28,2.75,2.75,2.7074999809265137,2.75,156400.0
|
|
2005-07-29,2.755000114440918,2.755000114440918,2.682499885559082,2.75,248000.0
|
|
2005-08-01,2.9000000953674316,2.9774999618530273,2.7899999618530273,2.797499895095825,128800.0
|
|
2005-08-02,2.932499885559082,2.9375,2.8575000762939453,2.9000000953674316,47200.0
|
|
2005-08-03,2.9000000953674316,2.9375,2.865000009536743,2.932499885559082,193200.0
|
|
2005-08-04,2.7699999809265137,2.9175000190734863,2.752500057220459,2.9000000953674316,51200.0
|
|
2005-08-05,2.7125000953674316,2.862499952316284,2.7049999237060547,2.862499952316284,71200.0
|
|
2005-08-08,2.5975000858306885,2.7100000381469727,2.5,2.7100000381469727,157600.0
|
|
2005-08-09,2.5625,2.7249999046325684,2.559999942779541,2.7249999046325684,115600.0
|
|
2005-08-10,2.549999952316284,2.612499952316284,2.487499952316284,2.565000057220459,103200.0
|
|
2005-08-11,2.5,2.5875000953674316,2.4749999046325684,2.5875000953674316,107600.0
|
|
2005-08-12,2.5299999713897705,2.5625,2.484999895095825,2.5250000953674316,172800.0
|
|
2005-08-15,2.5625,2.5625,2.5,2.5625,202800.0
|
|
2005-08-16,2.5625,2.625,2.5225000381469727,2.5625,561600.0
|
|
2005-08-17,2.5350000858306885,2.5875000953674316,2.4625000953674316,2.5374999046325684,207600.0
|
|
2005-08-18,2.887500047683716,2.924999952316284,2.5274999141693115,2.5274999141693115,280400.0
|
|
2005-08-19,2.9375,3.055000066757202,2.934999942779541,2.934999942779541,278000.0
|
|
2005-08-22,3.0225000381469727,3.0274999141693115,2.944999933242798,2.9725000858306885,100000.0
|
|
2005-08-23,3.0950000286102295,3.3499999046325684,3.0,3.072499990463257,138000.0
|
|
2005-08-24,3.0799999237060547,3.2300000190734863,3.049999952316284,3.1875,395600.0
|
|
2005-08-25,3.0850000381469727,3.134999990463257,3.0250000953674316,3.0799999237060547,346000.0
|
|
2005-08-26,2.922499895095825,3.067500114440918,2.9149999618530273,3.057499885559082,197600.0
|
|
2005-08-29,2.9749999046325684,3.0374999046325684,2.9375,2.944999933242798,102400.0
|
|
2005-08-30,3.0250000953674316,3.049999952316284,2.987499952316284,3.0,201200.0
|
|
2005-08-31,3.109999895095825,3.109999895095825,3.0350000858306885,3.0850000381469727,134800.0
|
|
2005-09-01,3.0250000953674316,3.125,3.015000104904175,3.117500066757202,32800.0
|
|
2005-09-02,3.1050000190734863,3.122499942779541,3.012500047683716,3.012500047683716,94400.0
|
|
2005-09-06,3.1449999809265137,3.1449999809265137,3.069999933242798,3.069999933242798,71600.0
|
|
2005-09-07,3.125,3.1549999713897705,3.059999942779541,3.130000114440918,141200.0
|
|
2005-09-08,3.0875000953674316,3.197499990463257,3.049999952316284,3.172499895095825,27200.0
|
|
2005-09-09,3.112499952316284,3.134999990463257,3.0950000286102295,3.0950000286102295,30400.0
|
|
2005-09-12,3.0625,3.174999952316284,3.0625,3.0875000953674316,209200.0
|
|
2005-09-13,3.077500104904175,3.137500047683716,3.0399999618530273,3.1024999618530273,811200.0
|
|
2005-09-14,3.119999885559082,3.1524999141693115,3.0875000953674316,3.115000009536743,763200.0
|
|
2005-09-15,3.0999999046325684,3.112499952316284,3.075000047683716,3.112499952316284,139600.0
|
|
2005-09-16,3.1075000762939453,3.1075000762939453,3.075000047683716,3.0999999046325684,372800.0
|
|
2005-09-19,3.0325000286102295,3.1050000190734863,3.015000104904175,3.1024999618530273,35200.0
|
|
2005-09-20,2.990000009536743,3.0350000858306885,2.9574999809265137,3.012500047683716,76800.0
|
|
2005-09-21,3.077500104904175,3.125,2.9700000286102295,3.0274999141693115,97200.0
|
|
2005-09-22,3.047499895095825,3.059999942779541,3.002500057220459,3.059999942779541,44800.0
|
|
2005-09-23,3.069999933242798,3.1424999237060547,3.0625,3.0625,315200.0
|
|
2005-09-26,3.115000009536743,3.1675000190734863,3.0399999618530273,3.0625,58800.0
|
|
2005-09-27,3.0350000858306885,3.125,3.0350000858306885,3.125,60000.0
|
|
2005-09-28,2.934999942779541,3.0250000953674316,2.875,3.0174999237060547,197600.0
|
|
2005-09-29,2.942500114440918,2.942500114440918,2.875,2.877500057220459,44400.0
|
|
2005-09-30,2.9049999713897705,2.940000057220459,2.875,2.922499895095825,412000.0
|
|
2005-10-03,2.9749999046325684,3.137500047683716,2.887500047683716,2.887500047683716,403600.0
|
|
2005-10-04,3.0374999046325684,3.112499952316284,2.9549999237060547,2.9625000953674316,422800.0
|
|
2005-10-05,3.002500057220459,3.0250000953674316,2.9725000858306885,3.015000104904175,237600.0
|
|
2005-10-06,3.0399999618530273,3.075000047683716,3.0,3.002500057220459,199200.0
|
|
2005-10-07,3.0425000190734863,3.0850000381469727,3.0425000190734863,3.049999952316284,244400.0
|
|
2005-10-10,3.075000047683716,3.0999999046325684,3.0,3.075000047683716,984000.0
|
|
2005-10-11,2.9549999237060547,3.0374999046325684,2.887500047683716,3.0299999713897705,4295600.0
|
|
2005-10-12,2.809999942779541,2.940000057220459,2.7774999141693115,2.9200000762939453,451200.0
|
|
2005-10-13,2.7100000381469727,2.8450000286102295,2.7074999809265137,2.825000047683716,519600.0
|
|
2005-10-14,2.752500057220459,2.752500057220459,2.677500009536743,2.7325000762939453,382000.0
|
|
2005-10-17,2.8550000190734863,2.877500057220459,2.5,2.7274999618530273,292000.0
|
|
2005-10-18,2.8524999618530273,2.8975000381469727,2.827500104904175,2.887500047683716,106800.0
|
|
2005-10-19,2.930000066757202,2.9549999237060547,2.825000047683716,2.825000047683716,84000.0
|
|
2005-10-20,2.9024999141693115,2.934999942779541,2.8924999237060547,2.934999942779541,148000.0
|
|
2005-10-21,2.9375,2.9375,2.887500047683716,2.887500047683716,240000.0
|
|
2005-10-24,2.990000009536743,2.997499942779541,2.8924999237060547,2.9049999713897705,2016000.0
|
|
2005-10-25,3.112499952316284,3.112499952316284,2.9725000858306885,2.997499942779541,3508800.0
|
|
2005-10-26,3.197499990463257,3.2125000953674316,3.0250000953674316,3.112499952316284,277600.0
|
|
2005-10-27,3.109999895095825,3.242500066757202,3.072499990463257,3.242500066757202,550800.0
|
|
2005-10-28,3.1524999141693115,3.177500009536743,3.0875000953674316,3.125,350000.0
|
|
2005-10-31,3.252500057220459,3.2850000858306885,3.1575000286102295,3.1575000286102295,784800.0
|
|
2005-11-01,3.362499952316284,3.387500047683716,3.262500047683716,3.2874999046325684,1034800.0
|
|
2005-11-02,3.4200000762939453,3.5,3.125,3.3350000381469727,495600.0
|
|
2005-11-03,3.450000047683716,3.4749999046325684,3.424999952316284,3.427500009536743,213200.0
|
|
2005-11-04,3.317500114440918,3.442500114440918,3.2699999809265137,3.440000057220459,131200.0
|
|
2005-11-07,3.2750000953674316,3.3550000190734863,3.2750000953674316,3.3499999046325684,96800.0
|
|
2005-11-08,3.2149999141693115,3.240000009536743,3.1875,3.237499952316284,106800.0
|
|
2005-11-09,3.3475000858306885,3.3550000190734863,3.2300000190734863,3.2300000190734863,605200.0
|
|
2005-11-10,3.3350000381469727,3.4000000953674316,3.325000047683716,3.375,4755600.0
|
|
2005-11-11,3.382499933242798,3.424999952316284,3.325000047683716,3.325000047683716,359600.0
|
|
2005-11-14,3.5299999713897705,3.5824999809265137,3.382499933242798,3.382499933242798,295200.0
|
|
2005-11-15,3.4774999618530273,3.5950000286102295,3.447499990463257,3.567500114440918,144400.0
|
|
2005-11-16,3.4749999046325684,3.494999885559082,3.452500104904175,3.484999895095825,154400.0
|
|
2005-11-17,3.547499895095825,3.5875000953674316,3.440000057220459,3.440000057220459,308400.0
|
|
2005-11-18,3.5975000858306885,3.615000009536743,3.494999885559082,3.615000009536743,200000.0
|
|
2005-11-21,3.7200000286102295,3.75,3.609999895095825,3.622499942779541,165200.0
|
|
2005-11-22,3.752500057220459,3.752500057220459,3.555000066757202,3.75,207200.0
|
|
2005-11-23,3.799999952316284,3.9124999046325684,3.7049999237060547,3.737499952316284,201200.0
|
|
2005-11-25,3.799999952316284,3.8499999046325684,3.7874999046325684,3.799999952316284,33200.0
|
|
2005-11-28,3.5274999141693115,3.817500114440918,3.5250000953674316,3.817500114440918,366400.0
|
|
2005-11-29,3.490000009536743,3.6875,3.4800000190734863,3.637500047683716,280800.0
|
|
2005-11-30,3.505000114440918,3.5625,3.4749999046325684,3.507499933242798,299200.0
|
|
2005-12-01,3.507499933242798,3.575000047683716,3.5,3.5625,345200.0
|
|
2005-12-02,3.6424999237060547,3.6424999237060547,3.4725000858306885,3.5,727600.0
|
|
2005-12-05,3.5350000858306885,3.637500047683716,3.5,3.5999999046325684,158800.0
|
|
2005-12-06,3.565000057220459,3.5999999046325684,3.5,3.502500057220459,94800.0
|
|
2005-12-07,3.575000047683716,3.5999999046325684,3.572499990463257,3.5999999046325684,48400.0
|
|
2005-12-08,3.557499885559082,3.575000047683716,3.5299999713897705,3.5425000190734863,52000.0
|
|
2005-12-09,3.622499942779541,3.625,3.5399999618530273,3.5399999618530273,54000.0
|
|
2005-12-12,3.5399999618530273,3.7149999141693115,3.507499933242798,3.612499952316284,310400.0
|
|
2005-12-13,3.5250000953674316,3.567500114440918,3.497499942779541,3.567500114440918,84000.0
|
|
2005-12-14,3.5,3.5250000953674316,3.452500104904175,3.452500104904175,110400.0
|
|
2005-12-15,3.819999933242798,3.819999933242798,3.5,3.5,378800.0
|
|
2005-12-16,3.8575000762939453,3.875,3.799999952316284,3.8125,304800.0
|
|
2005-12-19,3.987499952316284,4.042500019073486,3.8499999046325684,3.877500057220459,226800.0
|
|
2005-12-20,3.997499942779541,4.017499923706055,3.990000009536743,4.0,366800.0
|
|
2005-12-21,3.890000104904175,4.022500038146973,3.8524999618530273,4.022500038146973,172400.0
|
|
2005-12-22,3.877500057220459,3.9749999046325684,3.8524999618530273,3.882499933242798,158400.0
|
|
2005-12-23,3.8949999809265137,4.014999866485596,3.865000009536743,3.875,150800.0
|
|
2005-12-27,3.887500047683716,3.9075000286102295,3.867500066757202,3.867500066757202,98400.0
|
|
2005-12-28,3.9000000953674316,3.934999942779541,3.877500057220459,3.9100000858306885,89600.0
|
|
2005-12-29,3.802500009536743,3.922499895095825,3.802500009536743,3.9100000858306885,133600.0
|
|
2005-12-30,3.7300000190734863,3.822499990463257,3.7074999809265137,3.822499990463257,154400.0
|
|
2006-01-03,3.625,3.747499942779541,3.625,3.747499942779541,162000.0
|
|
2006-01-04,3.8125,3.950000047683716,3.6500000953674316,3.6600000858306885,534800.0
|
|
2006-01-05,3.950000047683716,3.9600000381469727,3.7874999046325684,3.8575000762939453,362800.0
|
|
2006-01-06,3.9124999046325684,4.065000057220459,3.9124999046325684,3.994999885559082,377600.0
|
|
2006-01-09,3.8949999809265137,4.050000190734863,3.8949999809265137,3.9375,436000.0
|
|
2006-01-10,3.9024999141693115,3.942500114440918,3.802500009536743,3.887500047683716,122400.0
|
|
2006-01-11,3.8550000190734863,3.942500114440918,3.8499999046325684,3.9024999141693115,56800.0
|
|
2006-01-12,3.8125,4.0,3.7825000286102295,3.8550000190734863,201200.0
|
|
2006-01-13,3.7699999809265137,3.922499895095825,3.6875,3.7750000953674316,341600.0
|
|
2006-01-17,3.677500009536743,3.757499933242798,3.6500000953674316,3.7225000858306885,254400.0
|
|
2006-01-18,3.674999952316284,3.747499942779541,3.577500104904175,3.7074999809265137,284800.0
|
|
2006-01-19,3.700000047683716,3.799999952316284,3.5999999046325684,3.734999895095825,225200.0
|
|
2006-01-20,3.7674999237060547,3.8949999809265137,3.7249999046325684,3.742500066757202,1270800.0
|
|
2006-01-23,3.747499942779541,3.7899999618530273,3.7300000190734863,3.7899999618530273,297600.0
|
|
2006-01-24,3.7174999713897705,3.7874999046325684,3.700000047683716,3.7699999809265137,190400.0
|
|
2006-01-25,3.8975000381469727,3.8975000381469727,3.7249999046325684,3.742500066757202,254400.0
|
|
2006-01-26,4.074999809265137,4.195000171661377,3.922499895095825,3.934999942779541,576400.0
|
|
2006-01-27,4.059999942779541,4.137499809265137,3.9725000858306885,4.074999809265137,173600.0
|
|
2006-01-30,4.429999828338623,4.5,3.997499942779541,4.050000190734863,776000.0
|
|
2006-01-31,4.75,4.857500076293945,4.392499923706055,4.425000190734863,1590000.0
|
|
2006-02-01,4.602499961853027,4.75,4.570000171661377,4.75,879200.0
|
|
2006-02-02,4.5,4.6875,4.337500095367432,4.602499961853027,870800.0
|
|
2006-02-03,4.46999979019165,4.585000038146973,4.364999771118164,4.494999885559082,954400.0
|
|
2006-02-06,4.5,4.574999809265137,4.474999904632568,4.5,546400.0
|
|
2006-02-07,4.465000152587891,4.525000095367432,4.462500095367432,4.5,632400.0
|
|
2006-02-08,4.5,4.525000095367432,4.402500152587891,4.457499980926514,492400.0
|
|
2006-02-09,4.5,4.65749979019165,4.485000133514404,4.5,653200.0
|
|
2006-02-10,4.492499828338623,4.519999980926514,4.287499904632568,4.429999828338623,480400.0
|
|
2006-02-13,4.409999847412109,4.547500133514404,4.394999980926514,4.5,203600.0
|
|
2006-02-14,4.372499942779541,4.440000057220459,4.337500095367432,4.409999847412109,105600.0
|
|
2006-02-15,4.3125,4.412499904632568,4.272500038146973,4.355000019073486,378000.0
|
|
2006-02-16,4.3125,4.375,4.224999904632568,4.307499885559082,274800.0
|
|
2006-02-17,4.317500114440918,4.387499809265137,4.21999979019165,4.337500095367432,1794800.0
|
|
2006-02-21,4.242499828338623,4.349999904632568,4.237500190734863,4.340000152587891,144400.0
|
|
2006-02-22,4.327499866485596,4.537499904632568,4.257500171661377,4.260000228881836,199200.0
|
|
2006-02-23,4.260000228881836,4.5,4.237500190734863,4.349999904632568,482800.0
|
|
2006-02-24,4.25,4.28249979019165,4.152500152587891,4.28249979019165,389200.0
|
|
2006-02-27,4.247499942779541,4.267499923706055,4.147500038146973,4.25,354800.0
|
|
2006-02-28,4.362500190734863,4.375,4.070000171661377,4.25,527200.0
|
|
2006-03-01,4.550000190734863,4.625,4.297500133514404,4.360000133514404,1683600.0
|
|
2006-03-02,4.730000019073486,4.764999866485596,4.510000228881836,4.510000228881836,1092000.0
|
|
2006-03-03,4.550000190734863,4.710000038146973,4.474999904632568,4.699999809265137,450400.0
|
|
2006-03-06,4.525000095367432,4.585000038146973,4.425000190734863,4.537499904632568,470400.0
|
|
2006-03-07,4.465000152587891,4.505000114440918,4.432499885559082,4.5,362000.0
|
|
2006-03-08,4.53000020980835,4.542500019073486,4.440000057220459,4.460000038146973,1956400.0
|
|
2006-03-09,4.587500095367432,4.65749979019165,4.525000095367432,4.545000076293945,989200.0
|
|
2006-03-10,4.639999866485596,4.664999961853027,4.565000057220459,4.572500228881836,447200.0
|
|
2006-03-13,4.670000076293945,4.710000038146973,4.599999904632568,4.667500019073486,670000.0
|
|
2006-03-14,4.882500171661377,4.912499904632568,4.6875,4.6875,540000.0
|
|
2006-03-15,5.199999809265137,5.222499847412109,4.897500038146973,4.897500038146973,1863200.0
|
|
2006-03-16,5.012499809265137,5.227499961853027,5.0,5.227499961853027,1052000.0
|
|
2006-03-17,4.820000171661377,5.0625,4.800000190734863,5.034999847412109,566800.0
|
|
2006-03-20,4.610000133514404,4.849999904632568,4.577499866485596,4.835000038146973,618800.0
|
|
2006-03-21,4.622499942779541,4.755000114440918,4.5,4.644999980926514,588000.0
|
|
2006-03-22,4.664999961853027,4.824999809265137,4.625,4.637499809265137,910800.0
|
|
2006-03-23,4.8125,4.855000019073486,4.662499904632568,4.670000076293945,444000.0
|
|
2006-03-24,4.952499866485596,4.972499847412109,4.71999979019165,4.824999809265137,305600.0
|
|
2006-03-27,5.300000190734863,5.925000190734863,5.159999847412109,5.494999885559082,21126400.0
|
|
2006-03-28,5.264999866485596,5.5,5.087500095367432,5.487500190734863,5880400.0
|
|
2006-03-29,5.152500152587891,5.349999904632568,5.110000133514404,5.28000020980835,2681600.0
|
|
2006-03-30,5.0625,5.175000190734863,4.914999961853027,5.147500038146973,2454400.0
|
|
2006-03-31,5.067500114440918,5.125,5.014999866485596,5.079999923706055,1570400.0
|
|
2006-04-03,5.139999866485596,5.215000152587891,5.03249979019165,5.102499961853027,998000.0
|
|
2006-04-04,5.152500152587891,5.362500190734863,5.144999980926514,5.175000190734863,2128800.0
|
|
2006-04-05,5.150000095367432,5.267499923706055,5.099999904632568,5.184999942779541,766400.0
|
|
2006-04-06,5.054999828338623,5.099999904632568,4.947500228881836,5.0,1208400.0
|
|
2006-04-07,4.927499771118164,5.070000171661377,4.824999809265137,5.034999847412109,1707600.0
|
|
2006-04-10,4.965000152587891,4.985000133514404,4.75,4.927499771118164,1286400.0
|
|
2006-04-11,4.824999809265137,4.987500190734863,4.777500152587891,4.96750020980835,692400.0
|
|
2006-04-12,5.077499866485596,5.159999847412109,4.789999961853027,4.817500114440918,1948800.0
|
|
2006-04-13,5.09499979019165,5.262499809265137,5.065000057220459,5.107500076293945,1692400.0
|
|
2006-04-17,5.162499904632568,5.199999809265137,5.059999942779541,5.130000114440918,906800.0
|
|
2006-04-18,5.40500020980835,5.422500133514404,5.150000095367432,5.162499904632568,1568000.0
|
|
2006-04-19,5.452499866485596,5.454999923706055,5.295000076293945,5.392499923706055,1067600.0
|
|
2006-04-20,5.5625,5.577499866485596,5.347499847412109,5.427499771118164,893600.0
|
|
2006-04-21,5.824999809265137,5.867499828338623,5.557499885559082,5.582499980926514,3310400.0
|
|
2006-04-24,5.875,5.920000076293945,5.722499847412109,5.802499771118164,1689600.0
|
|
2006-04-25,6.247499942779541,6.300000190734863,5.84499979019165,5.875,3088000.0
|
|
2006-04-26,6.21750020980835,6.232500076293945,5.889999866485596,6.1875,2320000.0
|
|
2006-04-27,6.255000114440918,6.675000190734863,6.190000057220459,6.422500133514404,10269200.0
|
|
2006-04-28,6.289999961853027,6.309999942779541,6.1875,6.267499923706055,1775600.0
|
|
2006-05-01,6.262499809265137,6.380000114440918,6.224999904632568,6.289999961853027,1144400.0
|
|
2006-05-02,6.28249979019165,6.3125,6.224999904632568,6.25,3510000.0
|
|
2006-05-03,6.317500114440918,6.414999961853027,6.15500020980835,6.255000114440918,1398400.0
|
|
2006-05-04,6.449999809265137,6.462500095367432,6.257500171661377,6.257500171661377,1127600.0
|
|
2006-05-05,6.3125,6.5,6.267499923706055,6.474999904632568,1169600.0
|
|
2006-05-08,6.137499809265137,6.295000076293945,6.012499809265137,6.287499904632568,2015200.0
|
|
2006-05-09,5.869999885559082,6.105000019073486,5.777500152587891,6.105000019073486,2215200.0
|
|
2006-05-10,5.802499771118164,5.987500190734863,5.6875,5.869999885559082,1666400.0
|
|
2006-05-11,5.574999809265137,5.9375,5.550000190734863,5.824999809265137,1585200.0
|
|
2006-05-12,5.512499809265137,5.614999771118164,5.425000190734863,5.574999809265137,1383600.0
|
|
2006-05-15,5.452499866485596,5.537499904632568,5.302499771118164,5.512499809265137,1526400.0
|
|
2006-05-16,5.510000228881836,5.587500095367432,5.079999923706055,5.125,3526000.0
|
|
2006-05-17,5.460000038146973,5.512499809265137,5.375,5.5,1839200.0
|
|
2006-05-18,5.295000076293945,5.494999885559082,5.295000076293945,5.482500076293945,1318000.0
|
|
2006-05-19,5.25,5.347499847412109,5.207499980926514,5.297500133514404,1530000.0
|
|
2006-05-22,5.179999828338623,5.262499809265137,5.099999904632568,5.212500095367432,1745200.0
|
|
2006-05-23,5.260000228881836,5.46999979019165,5.159999847412109,5.215000152587891,2236000.0
|
|
2006-05-24,5.204999923706055,5.289999961853027,5.087500095367432,5.25,1484400.0
|
|
2006-05-25,5.150000095367432,5.262499809265137,5.037499904632568,5.255000114440918,1636400.0
|
|
2006-05-26,4.949999809265137,5.190000057220459,4.6875,5.190000057220459,5188000.0
|
|
2006-05-30,4.9375,5.074999809265137,4.900000095367432,5.014999866485596,2713200.0
|
|
2006-05-31,4.864999771118164,5.0,4.847499847412109,4.925000190734863,1342000.0
|
|
2006-06-01,4.9375,4.940000057220459,4.772500038146973,4.864999771118164,3107200.0
|
|
2006-06-02,5.292500019073486,5.402500152587891,4.965000152587891,5.0,3698400.0
|
|
2006-06-05,5.307499885559082,5.40500020980835,5.25,5.262499809265137,1220000.0
|
|
2006-06-06,5.275000095367432,5.335000038146973,5.215000152587891,5.302499771118164,1959200.0
|
|
2006-06-07,5.082499980926514,5.324999809265137,5.065000057220459,5.267499923706055,1645600.0
|
|
2006-06-08,4.724999904632568,5.057499885559082,4.607500076293945,5.039999961853027,2896000.0
|
|
2006-06-09,4.675000190734863,4.829999923706055,4.662499904632568,4.737500190734863,1162800.0
|
|
2006-06-12,4.207499980926514,4.715000152587891,4.190000057220459,4.664999961853027,3512400.0
|
|
2006-06-13,3.492500066757202,4.114999771118164,3.2774999141693115,3.802500009536743,13120000.0
|
|
2006-06-14,3.4749999046325684,3.5225000381469727,3.2049999237060547,3.497499942779541,3772000.0
|
|
2006-06-15,3.372499942779541,3.5850000381469727,3.3125,3.4700000286102295,2523200.0
|
|
2006-06-16,3.380000114440918,3.3975000381469727,3.2899999618530273,3.365000009536743,2750400.0
|
|
2006-06-19,3.3949999809265137,3.512500047683716,3.3575000762939453,3.3975000381469727,1806800.0
|
|
2006-06-20,3.359999895095825,3.4649999141693115,3.3375000953674316,3.4124999046325684,1681600.0
|
|
2006-06-21,3.2074999809265137,3.362499952316284,3.192500114440918,3.362499952316284,2056800.0
|
|
2006-06-22,3.0250000953674316,3.2274999618530273,2.944999933242798,3.2100000381469727,3366800.0
|
|
2006-06-23,3.115000009536743,3.182499885559082,2.9800000190734863,3.0225000381469727,2789200.0
|
|
2006-06-26,3.059999942779541,3.137500047683716,3.0225000381469727,3.1050000190734863,883200.0
|
|
2006-06-27,2.9725000858306885,3.059999942779541,2.924999952316284,3.055000066757202,1653600.0
|
|
2006-06-28,3.1600000858306885,3.197499990463257,2.9749999046325684,2.9749999046325684,1912400.0
|
|
2006-06-29,3.2774999141693115,3.2774999141693115,3.1624999046325684,3.1649999618530273,1574000.0
|
|
2006-06-30,3.3949999809265137,3.424999952316284,3.2274999618530273,3.299999952316284,6718400.0
|
|
2006-07-03,3.447499990463257,3.487499952316284,3.362499952316284,3.367500066757202,784400.0
|
|
2006-07-05,3.3350000381469727,3.4375,3.255000114440918,3.424999952316284,1602000.0
|
|
2006-07-06,3.25,3.375,3.2300000190734863,3.3575000762939453,1328800.0
|
|
2006-07-07,3.2200000286102295,3.265000104904175,3.174999952316284,3.234999895095825,1128800.0
|
|
2006-07-10,3.3125,3.442500114440918,3.2074999809265137,3.2225000858306885,2636800.0
|
|
2006-07-11,3.192500114440918,3.325000047683716,3.109999895095825,3.2925000190734863,1482800.0
|
|
2006-07-12,3.0924999713897705,3.2125000953674316,3.077500104904175,3.180000066757202,802800.0
|
|
2006-07-13,3.005000114440918,3.1024999618530273,2.9674999713897705,3.0799999237060547,864000.0
|
|
2006-07-14,3.0325000286102295,3.0450000762939453,2.950000047683716,2.992500066757202,869200.0
|
|
2006-07-17,2.9100000858306885,3.049999952316284,2.8499999046325684,3.0274999141693115,3266000.0
|
|
2006-07-18,2.9200000762939453,2.9600000381469727,2.882499933242798,2.9124999046325684,730000.0
|
|
2006-07-19,3.112499952316284,3.137500047683716,2.9124999046325684,2.932499885559082,784800.0
|
|
2006-07-20,3.015000104904175,3.174999952316284,3.005000114440918,3.132499933242798,754400.0
|
|
2006-07-21,2.819999933242798,2.990000009536743,2.7249999046325684,2.9825000762939453,2376800.0
|
|
2006-07-24,2.747499942779541,2.877500057220459,2.734999895095825,2.8375000953674316,1527200.0
|
|
2006-07-25,2.809999942779541,2.8524999618530273,2.5875000953674316,2.757499933242798,1728400.0
|
|
2006-07-26,2.8475000858306885,2.862499952316284,2.7699999809265137,2.799999952316284,1026400.0
|
|
2006-07-27,2.755000114440918,3.0,2.7125000953674316,2.880000114440918,1274800.0
|
|
2006-07-28,2.9800000190734863,3.0850000381469727,2.7699999809265137,2.7699999809265137,1646800.0
|
|
2006-07-31,2.9725000858306885,2.987499952316284,2.875,2.9649999141693115,1970000.0
|
|
2006-08-01,2.9200000762939453,2.9725000858306885,2.859999895095825,2.9625000953674316,687200.0
|
|
2006-08-02,2.924999952316284,3.0,2.9024999141693115,2.930000066757202,514800.0
|
|
2006-08-03,2.924999952316284,2.9749999046325684,2.8499999046325684,2.9100000858306885,1012400.0
|
|
2006-08-04,2.8924999237060547,2.9800000190734863,2.869999885559082,2.9625000953674316,1384800.0
|
|
2006-08-07,2.8450000286102295,2.875,2.7149999141693115,2.869999885559082,1317600.0
|
|
2006-08-08,2.8324999809265137,2.880000114440918,2.7874999046325684,2.8499999046325684,1282000.0
|
|
2006-08-09,2.7725000381469727,2.8550000190734863,2.742500066757202,2.8524999618530273,746000.0
|
|
2006-08-10,2.8375000953674316,2.867500066757202,2.737499952316284,2.742500066757202,1059200.0
|
|
2006-08-11,2.797499895095825,2.884999990463257,2.744999885559082,2.825000047683716,1154000.0
|
|
2006-08-14,2.882499933242798,2.884999990463257,2.7249999046325684,2.7750000953674316,564400.0
|
|
2006-08-15,2.9375,3.059999942779541,2.884999990463257,2.884999990463257,999200.0
|
|
2006-08-16,3.0399999618530273,3.122499942779541,2.944999933242798,2.944999933242798,3440800.0
|
|
2006-08-17,3.055000066757202,3.109999895095825,3.0,3.0225000381469727,421200.0
|
|
2006-08-18,3.5450000762939453,3.5875000953674316,3.127500057220459,3.132499933242798,2921600.0
|
|
2006-08-21,3.4175000190734863,3.5999999046325684,3.3399999141693115,3.5625,1518800.0
|
|
2006-08-22,3.3375000953674316,3.4175000190734863,3.325000047683716,3.4024999141693115,1254000.0
|
|
2006-08-23,3.25,3.367500066757202,3.2325000762939453,3.3499999046325684,1280400.0
|
|
2006-08-24,3.2300000190734863,3.262500047683716,3.192500114440918,3.244999885559082,810000.0
|
|
2006-08-25,3.2325000762939453,3.265000104904175,3.2074999809265137,3.2325000762939453,1086800.0
|
|
2006-08-28,3.2174999713897705,3.25,3.200000047683716,3.25,488800.0
|
|
2006-08-29,3.202500104904175,3.25,3.0824999809265137,3.25,1369200.0
|
|
2006-08-30,3.262500047683716,3.309999942779541,3.174999952316284,3.192500114440918,1360800.0
|
|
2006-08-31,3.2100000381469727,3.3375000953674316,3.200000047683716,3.2925000190734863,3438000.0
|
|
2006-09-01,2.9149999618530273,3.2125000953674316,2.9000000953674316,3.2125000953674316,3278000.0
|
|
2006-09-05,3.0,3.0374999046325684,2.819999933242798,2.8975000381469727,2686000.0
|
|
2006-09-06,2.9124999046325684,3.0225000381469727,2.8450000286102295,2.987499952316284,2004400.0
|
|
2006-09-07,2.7874999046325684,2.8924999237060547,2.762500047683716,2.884999990463257,1642000.0
|
|
2006-09-08,2.862499952316284,2.867500066757202,2.797499895095825,2.799999952316284,1226000.0
|
|
2006-09-11,2.8924999237060547,2.8949999809265137,2.8375000953674316,2.862499952316284,1151200.0
|
|
2006-09-12,2.884999990463257,2.9175000190734863,2.875,2.877500057220459,1233200.0
|
|
2006-09-13,2.7725000381469727,2.8975000381469727,2.757499933242798,2.875,1663600.0
|
|
2006-09-14,2.680000066757202,2.7699999809265137,2.6624999046325684,2.752500057220459,1752000.0
|
|
2006-09-15,2.6575000286102295,2.737499952316284,2.6075000762939453,2.700000047683716,1124800.0
|
|
2006-09-18,2.615000009536743,2.7100000381469727,2.609999895095825,2.6524999141693115,1250000.0
|
|
2006-09-19,2.557499885559082,2.625,2.512500047683716,2.615000009536743,689600.0
|
|
2006-09-20,2.6424999237060547,2.674999952316284,2.552500009536743,2.555000066757202,793200.0
|
|
2006-09-21,2.677500009536743,2.692500114440918,2.5625,2.6449999809265137,572800.0
|
|
2006-09-22,2.615000009536743,2.7699999809265137,2.5899999141693115,2.677500009536743,1258000.0
|
|
2006-09-25,2.637500047683716,2.6624999046325684,2.547499895095825,2.625,416000.0
|
|
2006-09-26,2.674999952316284,2.684999942779541,2.612499952316284,2.6475000381469727,498400.0
|
|
2006-09-27,2.734999895095825,2.802500009536743,2.6575000286102295,2.682499885559082,1373600.0
|
|
2006-09-28,2.694999933242798,2.755000114440918,2.684999942779541,2.755000114440918,672800.0
|
|
2006-09-29,2.7825000286102295,2.8475000858306885,2.680000066757202,2.684999942779541,1339600.0
|
|
2006-10-02,2.755000114440918,2.822499990463257,2.7249999046325684,2.7750000953674316,808000.0
|
|
2006-10-03,2.6675000190734863,2.747499942779541,2.625,2.737499952316284,1153200.0
|
|
2006-10-04,2.672499895095825,2.7074999809265137,2.5924999713897705,2.6500000953674316,1735200.0
|
|
2006-10-05,2.802500009536743,2.8125,2.6500000953674316,2.6875,1180800.0
|
|
2006-10-06,2.7874999046325684,2.9200000762939453,2.7725000381469727,2.7825000286102295,1340800.0
|
|
2006-10-09,2.7850000858306885,2.8375000953674316,2.759999990463257,2.7825000286102295,568800.0
|
|
2006-10-10,2.9774999618530273,3.0,2.7774999141693115,2.7850000858306885,675200.0
|
|
2006-10-11,2.884999990463257,3.0425000190734863,2.8399999141693115,2.997499942779541,1032400.0
|
|
2006-10-12,2.884999990463257,2.952500104904175,2.862499952316284,2.9100000858306885,964800.0
|
|
2006-10-13,2.805000066757202,2.9000000953674316,2.7850000858306885,2.9000000953674316,1346400.0
|
|
2006-10-16,2.742500066757202,2.799999952316284,2.7200000286102295,2.799999952316284,1210400.0
|
|
2006-10-17,2.744999885559082,2.762500047683716,2.6875,2.747499942779541,668400.0
|
|
2006-10-18,2.637500047683716,2.7699999809265137,2.612499952316284,2.7699999809265137,2420400.0
|
|
2006-10-19,2.549999952316284,2.6500000953674316,2.487499952316284,2.637500047683716,1550000.0
|
|
2006-10-20,2.450000047683716,2.569999933242798,2.422499895095825,2.549999952316284,3498000.0
|
|
2006-10-23,2.447499990463257,2.497499942779541,2.424999952316284,2.452500104904175,3564000.0
|
|
2006-10-24,2.257499933242798,2.325000047683716,2.1500000953674316,2.2874999046325684,15024400.0
|
|
2006-10-25,2.255000114440918,2.2850000858306885,2.237499952316284,2.252500057220459,3516400.0
|
|
2006-10-26,2.2950000762939453,2.3450000286102295,2.242500066757202,2.25,2814800.0
|
|
2006-10-27,2.2874999046325684,2.3125,2.192500114440918,2.2774999141693115,2032800.0
|
|
2006-10-30,2.194999933242798,2.2699999809265137,2.1675000190734863,2.2699999809265137,2892800.0
|
|
2006-10-31,2.200000047683716,2.2125000953674316,2.117500066757202,2.1875,2243600.0
|
|
2006-11-01,2.1549999713897705,2.2125000953674316,2.0875000953674316,2.2100000381469727,2891200.0
|
|
2006-11-02,2.2274999618530273,2.252500057220459,2.125,2.1624999046325684,3163600.0
|
|
2006-11-03,2.2874999046325684,2.309999942779541,2.1500000953674316,2.25,2540000.0
|
|
2006-11-06,2.3299999237060547,2.387500047683716,2.240000009536743,2.240000009536743,2115600.0
|
|
2006-11-07,2.305000066757202,2.424999952316284,2.299999952316284,2.319999933242798,895600.0
|
|
2006-11-08,2.265000104904175,2.309999942779541,2.234999895095825,2.302500009536743,1039600.0
|
|
2006-11-09,2.299999952316284,2.4800000190734863,2.240000009536743,2.262500047683716,2021600.0
|
|
2006-11-10,2.427500009536743,2.444999933242798,2.305000066757202,2.325000047683716,1482800.0
|
|
2006-11-13,2.557499885559082,2.567500114440918,2.440000057220459,2.450000047683716,658400.0
|
|
2006-11-14,2.6475000381469727,2.672499895095825,2.572499990463257,2.575000047683716,1665200.0
|
|
2006-11-15,2.625,2.6575000286102295,2.5625,2.637500047683716,1576000.0
|
|
2006-11-16,2.619999885559082,2.6649999618530273,2.5824999809265137,2.632499933242798,1002000.0
|
|
2006-11-17,2.6424999237060547,2.6575000286102295,2.5625,2.619999885559082,1089600.0
|
|
2006-11-20,2.7074999809265137,2.755000114440918,2.625,2.632499933242798,851600.0
|
|
2006-11-21,2.924999952316284,2.992500066757202,2.7049999237060547,2.7200000286102295,3394400.0
|
|
2006-11-22,2.825000047683716,2.9375,2.825000047683716,2.922499895095825,933200.0
|
|
2006-11-24,2.934999942779541,2.9375,2.7750000953674316,2.809999942779541,286800.0
|
|
2006-11-27,2.75,2.944999933242798,2.7249999046325684,2.930000066757202,819200.0
|
|
2006-11-28,2.6449999809265137,2.757499933242798,2.615000009536743,2.734999895095825,1428800.0
|
|
2006-11-29,2.737499952316284,2.8375000953674316,2.6500000953674316,2.6649999618530273,1464800.0
|
|
2006-11-30,2.815000057220459,2.8450000286102295,2.7125000953674316,2.7300000190734863,1127200.0
|
|
2006-12-01,2.877500057220459,2.9000000953674316,2.7925000190734863,2.815000057220459,1302800.0
|
|
2006-12-04,2.922499895095825,3.0374999046325684,2.877500057220459,2.8975000381469727,1438400.0
|
|
2006-12-05,2.877500057220459,2.950000047683716,2.8524999618530273,2.9375,983200.0
|
|
2006-12-06,2.9000000953674316,2.9049999713897705,2.825000047683716,2.875,949200.0
|
|
2006-12-07,2.877500057220459,3.007499933242798,2.8524999618530273,2.9024999141693115,1054000.0
|
|
2006-12-08,2.8499999046325684,2.887500047683716,2.8350000381469727,2.865000009536743,706000.0
|
|
2006-12-11,2.8475000858306885,2.8949999809265137,2.807499885559082,2.8350000381469727,594400.0
|
|
2006-12-12,2.825000047683716,2.9725000858306885,2.815000057220459,2.8350000381469727,1119600.0
|
|
2006-12-13,2.744999885559082,2.8924999237060547,2.7049999237060547,2.8350000381469727,1056000.0
|
|
2006-12-14,2.6475000381469727,2.740000009536743,2.575000047683716,2.740000009536743,1662800.0
|
|
2006-12-15,2.682499885559082,2.759999990463257,2.6050000190734863,2.6500000953674316,1408800.0
|
|
2006-12-18,2.637500047683716,2.7874999046325684,2.6075000762939453,2.7074999809265137,467200.0
|
|
2006-12-19,2.697499990463257,2.75,2.5999999046325684,2.630000114440918,824000.0
|
|
2006-12-20,2.755000114440918,2.7825000286102295,2.6700000762939453,2.7074999809265137,894000.0
|
|
2006-12-21,2.555000066757202,2.762500047683716,2.549999952316284,2.752500057220459,2300000.0
|
|
2006-12-22,2.5,2.5924999713897705,2.4649999141693115,2.5625,1723600.0
|
|
2006-12-26,2.577500104904175,2.5999999046325684,2.505000114440918,2.505000114440918,1194000.0
|
|
2006-12-27,2.557499885559082,2.577500104904175,2.512500047683716,2.572499990463257,866800.0
|
|
2006-12-28,2.5174999237060547,2.569999933242798,2.4749999046325684,2.559999942779541,1090400.0
|
|
2006-12-29,2.4649999141693115,2.512500047683716,2.430000066757202,2.509999990463257,1351600.0
|
|
2007-01-03,2.4700000286102295,2.5274999141693115,2.4375,2.490000009536743,1563200.0
|
|
2007-01-04,2.447499990463257,2.4725000858306885,2.3975000381469727,2.4549999237060547,669200.0
|
|
2007-01-05,2.4200000762939453,2.4749999046325684,2.362499952316284,2.432499885559082,1976800.0
|
|
2007-01-08,2.4100000858306885,2.512500047683716,2.387500047683716,2.4149999618530273,1327600.0
|
|
2007-01-09,2.3550000190734863,2.432499885559082,2.3499999046325684,2.4075000286102295,1691600.0
|
|
2007-01-10,2.367500066757202,2.369999885559082,2.2950000762939453,2.3399999141693115,3418000.0
|
|
2007-01-11,2.2899999618530273,2.380000114440918,2.200000047683716,2.3375000953674316,6510000.0
|
|
2007-01-12,2.247499942779541,2.2874999046325684,2.200000047683716,2.2750000953674316,1628000.0
|
|
2007-01-16,2.1500000953674316,2.25,2.125,2.247499942779541,2665200.0
|
|
2007-01-17,2.202500104904175,2.237499952316284,2.130000114440918,2.1524999141693115,2125200.0
|
|
2007-01-18,2.132499933242798,2.2049999237060547,2.125,2.197499990463257,1396800.0
|
|
2007-01-19,2.177500009536743,2.190000057220459,2.007499933242798,2.127500057220459,6028400.0
|
|
2007-01-22,2.1075000762939453,2.180000066757202,2.0875000953674316,2.180000066757202,1454800.0
|
|
2007-01-23,2.130000114440918,2.132499933242798,2.077500104904175,2.0999999046325684,1574400.0
|
|
2007-01-24,2.2274999618530273,2.242500066757202,2.1075000762939453,2.127500057220459,2161600.0
|
|
2007-01-25,2.25,2.259999990463257,2.1600000858306885,2.242500066757202,1740400.0
|
|
2007-01-26,2.252500057220459,2.2850000858306885,2.1875,2.25,989200.0
|
|
2007-01-29,2.299999952316284,2.3949999809265137,2.2149999141693115,2.240000009536743,2436400.0
|
|
2007-01-30,2.2774999141693115,2.309999942779541,2.247499942779541,2.299999952316284,765200.0
|
|
2007-01-31,2.2249999046325684,2.2699999809265137,2.1875,2.2699999809265137,1692800.0
|
|
2007-02-01,2.237499952316284,2.259999990463257,2.202500104904175,2.247499942779541,1280400.0
|
|
2007-02-02,2.2249999046325684,2.2750000953674316,2.2125000953674316,2.237499952316284,1262000.0
|
|
2007-02-05,2.25,2.3125,2.2049999237060547,2.2300000190734863,1161200.0
|
|
2007-02-06,2.2225000858306885,2.262500047683716,2.2049999237060547,2.252500057220459,846400.0
|
|
2007-02-07,2.2125000953674316,2.2300000190734863,2.202500104904175,2.2174999713897705,660000.0
|
|
2007-02-08,2.200000047683716,2.2200000286102295,2.1649999618530273,2.2074999809265137,1447600.0
|
|
2007-02-09,2.194999933242798,2.2149999141693115,2.1624999046325684,2.200000047683716,1472400.0
|
|
2007-02-12,2.1575000286102295,2.200000047683716,2.125,2.200000047683716,1381600.0
|
|
2007-02-13,2.244999885559082,2.247499942779541,2.130000114440918,2.1524999141693115,888000.0
|
|
2007-02-14,2.200000047683716,2.262500047683716,2.1700000762939453,2.240000009536743,776400.0
|
|
2007-02-15,2.2149999141693115,2.2200000286102295,2.177500009536743,2.2125000953674316,694800.0
|
|
2007-02-16,2.2049999237060547,2.234999895095825,2.1649999618530273,2.2174999713897705,551200.0
|
|
2007-02-20,2.25,2.259999990463257,2.197499990463257,2.197499990463257,765600.0
|
|
2007-02-21,2.184999942779541,2.247499942779541,2.1649999618530273,2.237499952316284,330800.0
|
|
2007-02-22,2.177500009536743,2.2325000762939453,2.1524999141693115,2.182499885559082,465200.0
|
|
2007-02-23,2.3125,2.3475000858306885,2.177500009536743,2.177500009536743,1891200.0
|
|
2007-02-26,2.265000104904175,2.3299999237060547,2.252500057220459,2.3299999237060547,640400.0
|
|
2007-02-27,2.119999885559082,2.257499933242798,2.059999942779541,2.252500057220459,1074000.0
|
|
2007-02-28,2.0225000381469727,2.1549999713897705,2.0,2.125,3268400.0
|
|
2007-03-01,1.9850000143051147,2.0824999809265137,1.9474999904632568,2.0,2754000.0
|
|
2007-03-02,1.6950000524520874,2.0,1.6725000143051147,1.9674999713897705,3075600.0
|
|
2007-03-05,1.625,1.6749999523162842,1.5425000190734863,1.6699999570846558,3230400.0
|
|
2007-03-06,1.7424999475479126,1.75,1.6174999475479126,1.625,3793200.0
|
|
2007-03-07,1.8450000286102295,1.8550000190734863,1.7174999713897705,1.7350000143051147,2761200.0
|
|
2007-03-08,1.8324999809265137,1.8574999570846558,1.7999999523162842,1.8025000095367432,1225600.0
|
|
2007-03-09,1.8125,1.8574999570846558,1.7925000190734863,1.8424999713897705,764800.0
|
|
2007-03-12,1.8550000190734863,1.8875000476837158,1.8324999809265137,1.8825000524520874,1059600.0
|
|
2007-03-13,1.837499976158142,1.8524999618530273,1.8125,1.8300000429153442,1191200.0
|
|
2007-03-14,1.8350000381469727,1.840000033378601,1.7825000286102295,1.840000033378601,650800.0
|
|
2007-03-15,1.8125,1.8250000476837158,1.777500033378601,1.8250000476837158,981200.0
|
|
2007-03-16,1.75,1.847499966621399,1.7000000476837158,1.8174999952316284,1464800.0
|
|
2007-03-19,1.7350000143051147,1.7899999618530273,1.7174999713897705,1.7599999904632568,423200.0
|
|
2007-03-20,1.75,1.7599999904632568,1.725000023841858,1.7324999570846558,1082400.0
|
|
2007-03-21,1.75,1.75,1.7324999570846558,1.75,527200.0
|
|
2007-03-22,1.8025000095367432,1.8200000524520874,1.7599999904632568,1.7599999904632568,621600.0
|
|
2007-03-23,1.8250000476837158,1.8875000476837158,1.7999999523162842,1.8025000095367432,844000.0
|
|
2007-03-26,1.8250000476837158,1.8424999713897705,1.809999942779541,1.8224999904632568,470000.0
|
|
2007-03-27,1.8224999904632568,1.8574999570846558,1.8125,1.8224999904632568,502800.0
|
|
2007-03-28,1.8125,1.8450000286102295,1.7999999523162842,1.8174999952316284,528400.0
|
|
2007-03-29,1.9249999523162842,1.9450000524520874,1.8075000047683716,1.8350000381469727,1794400.0
|
|
2007-03-30,1.965000033378601,1.9700000286102295,1.9325000047683716,1.9375,775600.0
|
|
2007-04-02,1.9299999475479126,1.9700000286102295,1.899999976158142,1.9700000286102295,780000.0
|
|
2007-04-03,1.972499966621399,1.9850000143051147,1.912500023841858,1.934999942779541,836000.0
|
|
2007-04-04,1.9149999618530273,1.9674999713897705,1.909999966621399,1.9674999713897705,292000.0
|
|
2007-04-05,1.909999966621399,1.9275000095367432,1.8875000476837158,1.912500023841858,305600.0
|
|
2007-04-09,2.2074999809265137,2.2850000858306885,1.9500000476837158,1.9500000476837158,3774800.0
|
|
2007-04-10,2.1675000190734863,2.265000104904175,2.130000114440918,2.2125000953674316,973200.0
|
|
2007-04-11,2.077500104904175,2.172499895095825,2.057499885559082,2.172499895095825,784800.0
|
|
2007-04-12,2.1024999618530273,2.1475000381469727,2.077500104904175,2.077500104904175,784400.0
|
|
2007-04-13,2.0425000190734863,2.119999885559082,2.0274999141693115,2.117500066757202,780000.0
|
|
2007-04-16,2.0875000953674316,2.1050000190734863,2.0,2.059999942779541,1026400.0
|
|
2007-04-17,2.0875000953674316,2.127500057220459,2.0625,2.0975000858306885,841200.0
|
|
2007-04-18,2.0625,2.0899999141693115,2.049999952316284,2.0850000381469727,513600.0
|
|
2007-04-19,1.9850000143051147,2.0824999809265137,1.9800000190734863,2.065000057220459,658400.0
|
|
2007-04-20,2.0625,2.0824999809265137,1.972499966621399,2.0174999237060547,657200.0
|
|
2007-04-23,2.0374999046325684,2.0625,1.9824999570846558,2.049999952316284,741200.0
|
|
2007-04-24,1.9950000047683716,2.069999933242798,1.975000023841858,2.049999952316284,1456400.0
|
|
2007-04-25,2.0399999618530273,2.0850000381469727,2.0,2.0,2288400.0
|
|
2007-04-26,2.065000057220459,2.069999933242798,1.9900000095367432,2.0425000190734863,639600.0
|
|
2007-04-27,2.0425000190734863,2.075000047683716,2.0299999713897705,2.0325000286102295,620400.0
|
|
2007-04-30,1.9924999475479126,2.069999933242798,1.9850000143051147,2.055000066757202,923600.0
|
|
2007-05-01,1.9299999475479126,1.9924999475479126,1.912500023841858,1.9924999475479126,2030800.0
|
|
2007-05-02,1.9249999523162842,1.9524999856948853,1.902500033378601,1.940000057220459,1486800.0
|
|
2007-05-03,1.8674999475479126,1.9275000095367432,1.847499966621399,1.9225000143051147,772000.0
|
|
2007-05-04,1.8450000286102295,1.875,1.7799999713897705,1.875,1064000.0
|
|
2007-05-07,1.8799999952316284,1.8899999856948853,1.840000033378601,1.840000033378601,614400.0
|
|
2007-05-08,1.850000023841858,1.912500023841858,1.8025000095367432,1.8875000476837158,1172800.0
|
|
2007-05-09,1.8825000524520874,1.8925000429153442,1.8250000476837158,1.8250000476837158,516800.0
|
|
2007-05-10,1.9325000047683716,1.9500000476837158,1.8350000381469727,1.837499976158142,1546000.0
|
|
2007-05-11,1.9075000286102295,1.9774999618530273,1.872499942779541,1.9450000524520874,845600.0
|
|
2007-05-14,1.8674999475479126,1.9325000047683716,1.8524999618530273,1.899999976158142,348000.0
|
|
2007-05-15,1.7999999523162842,1.8875000476837158,1.7999999523162842,1.8600000143051147,624000.0
|
|
2007-05-16,1.787500023841858,1.850000023841858,1.752500057220459,1.809999942779541,458000.0
|
|
2007-05-17,1.7274999618530273,1.787500023841858,1.725000023841858,1.787500023841858,850800.0
|
|
2007-05-18,1.7174999713897705,1.752500057220459,1.7074999809265137,1.7350000143051147,996800.0
|
|
2007-05-21,1.774999976158142,1.8274999856948853,1.7174999713897705,1.7174999713897705,886000.0
|
|
2007-05-22,1.8200000524520874,1.8350000381469727,1.774999976158142,1.774999976158142,468800.0
|
|
2007-05-23,1.8274999856948853,1.8424999713897705,1.7675000429153442,1.8200000524520874,523200.0
|
|
2007-05-24,1.777500033378601,1.8224999904632568,1.725000023841858,1.8200000524520874,791600.0
|
|
2007-05-25,1.7975000143051147,1.850000023841858,1.7649999856948853,1.787500023841858,449200.0
|
|
2007-05-29,1.7549999952316284,1.8224999904632568,1.7450000047683716,1.8075000047683716,480000.0
|
|
2007-05-30,1.6749999523162842,1.752500057220459,1.6575000286102295,1.7374999523162842,936000.0
|
|
2007-05-31,1.6399999856948853,1.6875,1.5950000286102295,1.6749999523162842,2037600.0
|
|
2007-06-01,1.622499942779541,1.784999966621399,1.6124999523162842,1.774999976158142,3580800.0
|
|
2007-06-04,1.6399999856948853,1.6549999713897705,1.6100000143051147,1.6200000047683716,1313200.0
|
|
2007-06-05,1.6425000429153442,1.662500023841858,1.6150000095367432,1.652500033378601,968800.0
|
|
2007-06-06,1.6425000429153442,1.662500023841858,1.6024999618530273,1.6124999523162842,919200.0
|
|
2007-06-07,1.6549999713897705,1.6575000286102295,1.627500057220459,1.6375000476837158,840800.0
|
|
2007-06-08,1.6349999904632568,1.690000057220459,1.600000023841858,1.622499942779541,836000.0
|
|
2007-06-11,1.6399999856948853,1.662500023841858,1.6124999523162842,1.6325000524520874,618400.0
|
|
2007-06-12,1.6549999713897705,1.6825000047683716,1.6024999618530273,1.6349999904632568,735200.0
|
|
2007-06-13,1.6375000476837158,1.662500023841858,1.6050000190734863,1.662500023841858,646400.0
|
|
2007-06-14,1.6924999952316284,1.6974999904632568,1.6325000524520874,1.6449999809265137,556800.0
|
|
2007-06-15,1.7050000429153442,1.725000023841858,1.6875,1.725000023841858,922000.0
|
|
2007-06-18,1.6825000047683716,1.715000033378601,1.6749999523162842,1.7050000429153442,405600.0
|
|
2007-06-19,1.712499976158142,1.722499966621399,1.6575000286102295,1.6749999523162842,429200.0
|
|
2007-06-20,1.8624999523162842,1.8949999809265137,1.712499976158142,1.722499966621399,1982400.0
|
|
2007-06-21,1.9249999523162842,1.9325000047683716,1.8300000429153442,1.8975000381469727,1112000.0
|
|
2007-06-22,1.9574999809265137,1.9874999523162842,1.8849999904632568,1.934999942779541,6969600.0
|
|
2007-06-25,2.0325000286102295,2.049999952316284,1.9375,1.9474999904632568,1778800.0
|
|
2007-06-26,2.069999933242798,2.0799999237060547,1.9299999475479126,2.0350000858306885,1549600.0
|
|
2007-06-27,2.0225000381469727,2.0875000953674316,1.9900000095367432,2.055000066757202,1493600.0
|
|
2007-06-28,1.9874999523162842,2.0625,1.9674999713897705,2.0,1359600.0
|
|
2007-06-29,2.047499895095825,2.075000047683716,1.9874999523162842,1.9874999523162842,2004400.0
|
|
2007-07-02,2.0950000286102295,2.109999895095825,2.047499895095825,2.047499895095825,838800.0
|
|
2007-07-03,2.1050000190734863,2.122499942779541,2.049999952316284,2.1024999618530273,629200.0
|
|
2007-07-05,2.0850000381469727,2.125,2.0274999141693115,2.0999999046325684,510400.0
|
|
2007-07-06,2.132499933242798,2.137500047683716,2.0824999809265137,2.0924999713897705,1646000.0
|
|
2007-07-09,2.302500009536743,2.3450000286102295,2.127500057220459,2.132499933242798,2978000.0
|
|
2007-07-10,2.315000057220459,2.3975000381469727,2.299999952316284,2.3975000381469727,1488400.0
|
|
2007-07-11,2.2799999713897705,2.3524999618530273,2.262500047683716,2.3450000286102295,1184000.0
|
|
2007-07-12,2.3524999618530273,2.375,2.2699999809265137,2.2925000190734863,1028400.0
|
|
2007-07-13,2.4200000762939453,2.434999942779541,2.3524999618530273,2.3524999618530273,1478400.0
|
|
2007-07-16,2.377500057220459,2.440000057220459,2.372499942779541,2.4200000762939453,1169200.0
|
|
2007-07-17,2.377500057220459,2.4124999046325684,2.359999895095825,2.362499952316284,1041200.0
|
|
2007-07-18,2.3499999046325684,2.4124999046325684,2.3399999141693115,2.365000009536743,1430800.0
|
|
2007-07-19,2.362499952316284,2.434999942779541,2.3399999141693115,2.4100000858306885,1031600.0
|
|
2007-07-20,2.380000114440918,2.390000104904175,2.315000057220459,2.365000009536743,226400.0
|
|
2007-07-23,2.257499933242798,2.387500047683716,2.2300000190734863,2.387500047683716,1035200.0
|
|
2007-07-24,2.1449999809265137,2.2149999141693115,2.0225000381469727,2.077500104904175,1682000.0
|
|
2007-07-25,2.1549999713897705,2.2750000953674316,2.059999942779541,2.172499895095825,1738800.0
|
|
2007-07-26,2.0824999809265137,2.1700000762939453,1.9924999475479126,2.1575000286102295,2589200.0
|
|
2007-07-27,2.0450000762939453,2.0850000381469727,2.0225000381469727,2.0850000381469727,962000.0
|
|
2007-07-30,2.075000047683716,2.0999999046325684,2.0199999809265137,2.0425000190734863,1005600.0
|
|
2007-07-31,2.007499933242798,2.075000047683716,1.9500000476837158,1.9550000429153442,1514000.0
|
|
2007-08-01,1.8574999570846558,2.007499933242798,1.8274999856948853,2.0,2136400.0
|
|
2007-08-02,1.9474999904632568,1.9500000476837158,1.7625000476837158,1.877500057220459,1278400.0
|
|
2007-08-03,1.9249999523162842,2.0325000286102295,1.8849999904632568,1.9450000524520874,1420400.0
|
|
2007-08-06,1.8825000524520874,1.9275000095367432,1.8250000476837158,1.9249999523162842,1770000.0
|
|
2007-08-07,2.007499933242798,2.057499885559082,1.8650000095367432,1.8799999952316284,2450000.0
|
|
2007-08-08,2.299999952316284,2.380000114440918,1.965000033378601,2.057499885559082,5258000.0
|
|
2007-08-09,2.390000104904175,2.512500047683716,2.2850000858306885,2.2850000858306885,7559200.0
|
|
2007-08-10,2.180000066757202,2.3299999237060547,2.1024999618530273,2.3125,2839200.0
|
|
2007-08-13,2.1050000190734863,2.182499885559082,1.9375,2.182499885559082,2548800.0
|
|
2007-08-14,2.012500047683716,2.134999990463257,1.9874999523162842,2.125,1524000.0
|
|
2007-08-15,2.002500057220459,2.0399999618530273,1.9950000047683716,2.007499933242798,721600.0
|
|
2007-08-16,2.140000104904175,2.182499885559082,1.9800000190734863,2.015000104904175,1168000.0
|
|
2007-08-17,2.247499942779541,2.259999990463257,2.117500066757202,2.117500066757202,1282000.0
|
|
2007-08-20,2.2825000286102295,2.2874999046325684,2.2300000190734863,2.255000114440918,579600.0
|
|
2007-08-21,2.2825000286102295,2.302500009536743,2.25,2.2699999809265137,724000.0
|
|
2007-08-22,2.297499895095825,2.317500114440918,2.2174999713897705,2.297499895095825,1334000.0
|
|
2007-08-23,2.2249999046325684,2.307499885559082,2.2149999141693115,2.297499895095825,872400.0
|
|
2007-08-24,2.202500104904175,2.2274999618530273,2.174999952316284,2.2274999618530273,630000.0
|
|
2007-08-27,2.1875,2.202500104904175,2.1075000762939453,2.184999942779541,701600.0
|
|
2007-08-28,2.2300000190734863,2.2750000953674316,2.1875,2.1875,384000.0
|
|
2007-08-29,2.242500066757202,2.25,2.1875,2.237499952316284,408400.0
|
|
2007-08-30,2.2325000762939453,2.2674999237060547,2.2274999618530273,2.2300000190734863,1330800.0
|
|
2007-08-31,2.299999952316284,2.327500104904175,2.1875,2.252500057220459,434000.0
|
|
2007-09-04,2.297499895095825,2.309999942779541,2.2725000381469727,2.2825000286102295,383200.0
|
|
2007-09-05,2.302500009536743,2.369999885559082,2.234999895095825,2.2874999046325684,851200.0
|
|
2007-09-06,2.327500104904175,2.3499999046325684,2.2799999713897705,2.322499990463257,525600.0
|
|
2007-09-07,2.3499999046325684,2.359999895095825,2.2950000762939453,2.2950000762939453,526000.0
|
|
2007-09-10,2.4049999713897705,2.4100000858306885,2.3324999809265137,2.3475000858306885,518400.0
|
|
2007-09-11,2.387500047683716,2.440000057220459,2.375,2.4049999713897705,576000.0
|
|
2007-09-12,2.362499952316284,2.450000047683716,2.309999942779541,2.387500047683716,658400.0
|
|
2007-09-13,2.3499999046325684,2.432499885559082,2.327500104904175,2.367500066757202,559600.0
|
|
2007-09-14,2.315000057220459,2.434999942779541,2.302500009536743,2.359999895095825,536800.0
|
|
2007-09-17,2.3550000190734863,2.380000114440918,2.305000066757202,2.305000066757202,430000.0
|
|
2007-09-18,2.3575000762939453,2.4024999141693115,2.3375000953674316,2.384999990463257,560800.0
|
|
2007-09-19,2.427500009536743,2.430000066757202,2.375,2.384999990463257,630800.0
|
|
2007-09-20,2.3399999141693115,2.4574999809265137,2.317500114440918,2.4124999046325684,829600.0
|
|
2007-09-21,2.4100000858306885,2.4175000190734863,2.325000047683716,2.3424999713897705,1121200.0
|
|
2007-09-24,2.375,2.442500114440918,2.367500066757202,2.434999942779541,712800.0
|
|
2007-09-25,2.4024999141693115,2.427500009536743,2.369999885559082,2.369999885559082,540800.0
|
|
2007-09-26,2.3924999237060547,2.422499895095825,2.365000009536743,2.4124999046325684,446800.0
|
|
2007-09-27,2.424999952316284,2.4825000762939453,2.3949999809265137,2.4200000762939453,640000.0
|
|
2007-09-28,2.5,2.5,2.4124999046325684,2.4375,478800.0
|
|
2007-10-01,2.609999895095825,2.7274999618530273,2.4800000190734863,2.5,910800.0
|
|
2007-10-02,2.5899999141693115,2.702500104904175,2.569999933242798,2.627500057220459,2246800.0
|
|
2007-10-03,2.6449999809265137,2.6600000858306885,2.5625,2.5850000381469727,1034800.0
|
|
2007-10-04,2.5850000381469727,2.684999942779541,2.575000047683716,2.6675000190734863,597600.0
|
|
2007-10-05,2.6624999046325684,2.674999952316284,2.5824999809265137,2.615000009536743,866000.0
|
|
2007-10-08,2.6524999141693115,2.6624999046325684,2.5875000953674316,2.6524999141693115,435200.0
|
|
2007-10-09,2.6649999618530273,2.684999942779541,2.622499942779541,2.6549999713897705,800000.0
|
|
2007-10-10,2.6024999618530273,2.6600000858306885,2.549999952316284,2.6600000858306885,454800.0
|
|
2007-10-11,2.5625,2.6575000286102295,2.509999990463257,2.6075000762939453,533200.0
|
|
2007-10-12,2.5174999237060547,2.5924999713897705,2.5,2.557499885559082,512000.0
|
|
2007-10-15,2.322499990463257,2.450000047683716,2.317500114440918,2.424999952316284,1160000.0
|
|
2007-10-16,2.2100000381469727,2.309999942779541,2.202500104904175,2.309999942779541,866000.0
|
|
2007-10-17,2.244999885559082,2.2725000381469727,2.1649999618530273,2.2249999046325684,739600.0
|
|
2007-10-18,2.2674999237060547,2.2850000858306885,2.0824999809265137,2.2174999713897705,1123200.0
|
|
2007-10-19,2.1475000381469727,2.2750000953674316,2.1475000381469727,2.2699999809265137,1137600.0
|
|
2007-10-22,2.2100000381469727,2.2699999809265137,2.127500057220459,2.1524999141693115,444400.0
|
|
2007-10-23,2.315000057220459,2.325000047683716,2.2074999809265137,2.2325000762939453,853600.0
|
|
2007-10-24,2.2899999618530273,2.309999942779541,2.234999895095825,2.2874999046325684,250400.0
|
|
2007-10-25,2.299999952316284,2.327500104904175,2.257499933242798,2.2899999618530273,336000.0
|
|
2007-10-26,2.109999895095825,2.322499990463257,2.0999999046325684,2.322499990463257,1463200.0
|
|
2007-10-29,2.1500000953674316,2.237499952316284,2.0999999046325684,2.137500047683716,726800.0
|
|
2007-10-30,2.0299999713897705,2.197499990463257,2.0299999713897705,2.122499942779541,1160400.0
|
|
2007-10-31,2.325000047683716,2.387500047683716,2.0425000190734863,2.0425000190734863,2133600.0
|
|
2007-11-01,2.265000104904175,2.2950000762939453,2.2300000190734863,2.2850000858306885,796800.0
|
|
2007-11-02,2.234999895095825,2.2825000286102295,2.172499895095825,2.2825000286102295,482000.0
|
|
2007-11-05,2.182499885559082,2.2100000381469727,2.127500057220459,2.197499990463257,431600.0
|
|
2007-11-06,2.197499990463257,2.2100000381469727,2.1050000190734863,2.200000047683716,444800.0
|
|
2007-11-07,2.119999885559082,2.1875,2.119999885559082,2.174999952316284,394400.0
|
|
2007-11-08,2.0999999046325684,2.137500047683716,2.0799999237060547,2.137500047683716,316400.0
|
|
2007-11-09,2.1524999141693115,2.1549999713897705,2.065000057220459,2.0875000953674316,577600.0
|
|
2007-11-12,2.112499952316284,2.1624999046325684,2.0999999046325684,2.1475000381469727,496000.0
|
|
2007-11-13,2.1500000953674316,2.1600000858306885,2.122499942779541,2.127500057220459,494400.0
|
|
2007-11-14,2.2850000858306885,2.2850000858306885,2.1624999046325684,2.1624999046325684,583200.0
|
|
2007-11-15,2.2225000858306885,2.2774999141693115,2.2200000286102295,2.2699999809265137,326800.0
|
|
2007-11-16,2.259999990463257,2.494999885559082,2.2249999046325684,2.25,924000.0
|
|
2007-11-19,2.190000057220459,2.247499942779541,2.1600000858306885,2.247499942779541,366400.0
|
|
2007-11-20,2.1500000953674316,2.200000047683716,2.0950000286102295,2.184999942779541,485200.0
|
|
2007-11-21,2.0824999809265137,2.130000114440918,2.077500104904175,2.127500057220459,173200.0
|
|
2007-11-23,2.0999999046325684,2.1050000190734863,2.077500104904175,2.0950000286102295,100000.0
|
|
2007-11-26,2.140000104904175,2.1549999713897705,2.047499895095825,2.0975000858306885,395600.0
|
|
2007-11-27,2.072499990463257,2.140000104904175,2.059999942779541,2.140000104904175,545600.0
|
|
2007-11-28,2.140000104904175,2.1524999141693115,2.0374999046325684,2.0850000381469727,643600.0
|
|
2007-11-29,2.122499942779541,2.1600000858306885,2.077500104904175,2.132499933242798,158400.0
|
|
2007-11-30,2.1624999046325684,2.244999885559082,2.140000104904175,2.1424999237060547,493200.0
|
|
2007-12-03,2.174999952316284,2.25,2.1424999237060547,2.1575000286102295,516000.0
|
|
2007-12-04,2.1875,2.25,2.117500066757202,2.1500000953674316,317600.0
|
|
2007-12-05,2.1075000762939453,2.2100000381469727,2.0875000953674316,2.2100000381469727,339200.0
|
|
2007-12-06,2.2825000286102295,2.2825000286102295,2.1024999618530273,2.109999895095825,298800.0
|
|
2007-12-07,2.3350000381469727,2.380000114440918,2.25,2.2825000286102295,331600.0
|
|
2007-12-10,2.325000047683716,2.4124999046325684,2.315000057220459,2.3324999809265137,319200.0
|
|
2007-12-11,2.2249999046325684,2.369999885559082,2.2074999809265137,2.369999885559082,269200.0
|
|
2007-12-12,2.130000114440918,2.25,2.109999895095825,2.25,439200.0
|
|
2007-12-13,2.0875000953674316,2.130000114440918,2.015000104904175,2.117500066757202,584400.0
|
|
2007-12-14,1.9950000047683716,2.0875000953674316,1.9924999475479126,2.0875000953674316,496800.0
|
|
2007-12-17,1.9550000429153442,2.055000066757202,1.9299999475479126,1.9924999475479126,633600.0
|
|
2007-12-18,1.9175000190734863,1.997499942779541,1.8875000476837158,1.9700000286102295,349200.0
|
|
2007-12-19,1.902500033378601,1.9600000381469727,1.899999976158142,1.9049999713897705,284800.0
|
|
2007-12-20,2.0374999046325684,2.132499933242798,1.9149999618530273,1.9149999618530273,542400.0
|
|
2007-12-21,2.2300000190734863,2.2300000190734863,2.072499990463257,2.072499990463257,744400.0
|
|
2007-12-24,2.3450000286102295,2.3949999809265137,2.2049999237060547,2.2325000762939453,374400.0
|
|
2007-12-26,2.3125,2.4000000953674316,2.2874999046325684,2.3450000286102295,574000.0
|
|
2007-12-27,2.2750000953674316,2.367500066757202,2.257499933242798,2.307499885559082,582400.0
|
|
2007-12-28,2.1675000190734863,2.309999942779541,2.134999990463257,2.2850000858306885,342000.0
|
|
2007-12-31,2.2074999809265137,2.2750000953674316,2.1575000286102295,2.1575000286102295,564000.0
|
|
2008-01-02,2.237499952316284,2.317500114440918,2.2049999237060547,2.262500047683716,558800.0
|
|
2008-01-03,2.2100000381469727,2.257499933242798,2.202500104904175,2.2300000190734863,348000.0
|
|
2008-01-04,2.174999952316284,2.202500104904175,2.122499942779541,2.197499990463257,536000.0
|
|
2008-01-07,2.125,2.2674999237060547,2.1024999618530273,2.194999933242798,469200.0
|
|
2008-01-08,2.069999933242798,2.117500066757202,2.0350000858306885,2.117500066757202,518800.0
|
|
2008-01-09,2.065000057220459,2.140000104904175,1.9674999713897705,2.059999942779541,2484000.0
|
|
2008-01-10,2.1500000953674316,2.202500104904175,2.005000114440918,2.067500114440918,1292800.0
|
|
2008-01-11,2.137500047683716,2.2074999809265137,2.125,2.127500057220459,738400.0
|
|
2008-01-14,2.2125000953674316,2.25,2.1449999809265137,2.1649999618530273,1546000.0
|
|
2008-01-15,2.3399999141693115,2.3424999713897705,2.1875,2.1875,1480800.0
|
|
2008-01-16,2.4024999141693115,2.505000114440918,2.2799999713897705,2.3424999713897705,1438000.0
|
|
2008-01-17,2.367500066757202,2.4600000381469727,2.265000104904175,2.4024999141693115,860000.0
|
|
2008-01-18,2.2249999046325684,2.362499952316284,2.2174999713897705,2.359999895095825,525600.0
|
|
2008-01-22,2.262500047683716,2.2774999141693115,2.2074999809265137,2.255000114440918,645600.0
|
|
2008-01-23,2.255000114440918,2.3324999809265137,2.1500000953674316,2.247499942779541,882800.0
|
|
2008-01-24,2.065000057220459,2.2950000762939453,2.015000104904175,2.255000114440918,1358800.0
|
|
2008-01-25,2.252500057220459,2.265000104904175,2.0,2.0199999809265137,1274400.0
|
|
2008-01-28,2.2699999809265137,2.302500009536743,2.2074999809265137,2.240000009536743,582800.0
|
|
2008-01-29,2.234999895095825,2.2774999141693115,2.2149999141693115,2.2725000381469727,399600.0
|
|
2008-01-30,2.140000104904175,2.2725000381469727,2.140000104904175,2.2200000286102295,344000.0
|
|
2008-01-31,2.1024999618530273,2.2049999237060547,2.1024999618530273,2.134999990463257,710400.0
|
|
2008-02-01,2.1600000858306885,2.197499990463257,2.072499990463257,2.072499990463257,402800.0
|
|
2008-02-04,2.109999895095825,2.2200000286102295,2.0975000858306885,2.174999952316284,449200.0
|
|
2008-02-05,2.072499990463257,2.125,2.055000066757202,2.1024999618530273,282400.0
|
|
2008-02-06,2.0174999237060547,2.0899999141693115,2.0,2.075000047683716,572800.0
|
|
2008-02-07,2.015000104904175,2.0399999618530273,1.9175000190734863,2.005000114440918,750000.0
|
|
2008-02-08,1.997499942779541,2.047499895095825,1.912500023841858,2.0174999237060547,679200.0
|
|
2008-02-11,2.075000047683716,2.075000047683716,1.975000023841858,1.9800000190734863,562800.0
|
|
2008-02-12,2.1024999618530273,2.127500057220459,2.065000057220459,2.0975000858306885,610000.0
|
|
2008-02-13,2.237499952316284,2.25,2.065000057220459,2.065000057220459,535600.0
|
|
2008-02-14,2.069999933242798,2.255000114440918,2.0174999237060547,2.2300000190734863,836000.0
|
|
2008-02-15,2.0,2.0799999237060547,1.9924999475479126,2.049999952316284,747200.0
|
|
2008-02-19,2.122499942779541,2.194999933242798,2.0250000953674316,2.0250000953674316,370400.0
|
|
2008-02-20,1.975000023841858,2.1024999618530273,1.975000023841858,2.0850000381469727,513200.0
|
|
2008-02-21,2.0,2.0,1.9450000524520874,1.9900000095367432,489200.0
|
|
2008-02-22,1.9424999952316284,1.9950000047683716,1.9149999618530273,1.9800000190734863,433600.0
|
|
2008-02-25,1.9574999809265137,2.0250000953674316,1.912500023841858,1.912500023841858,292800.0
|
|
2008-02-26,1.9375,2.0325000286102295,1.9275000095367432,2.009999990463257,632400.0
|
|
2008-02-27,1.9450000524520874,1.9774999618530273,1.9175000190734863,1.9424999952316284,627200.0
|
|
2008-02-28,1.8849999904632568,1.9375,1.8700000047683716,1.9375,320000.0
|
|
2008-02-29,1.8424999713897705,1.9199999570846558,1.815000057220459,1.8799999952316284,535600.0
|
|
2008-03-03,1.7424999475479126,1.8624999523162842,1.725000023841858,1.8274999856948853,410000.0
|
|
2008-03-04,1.872499942779541,1.9299999475479126,1.690000057220459,1.7324999570846558,947200.0
|
|
2008-03-05,1.837499976158142,1.8975000381469727,1.8125,1.877500057220459,401600.0
|
|
2008-03-06,1.7300000190734863,1.8350000381469727,1.715000033378601,1.809999942779541,814800.0
|
|
2008-03-07,1.747499942779541,1.7675000429153442,1.7074999809265137,1.7074999809265137,507200.0
|
|
2008-03-10,1.5125000476837158,1.7374999523162842,1.497499942779541,1.7324999570846558,1749600.0
|
|
2008-03-11,1.4199999570846558,1.5549999475479126,1.3799999952316284,1.5549999475479126,1493600.0
|
|
2008-03-12,1.1649999618530273,1.372499942779541,1.0299999713897705,1.3600000143051147,5840800.0
|
|
2008-03-13,1.1200000047683716,1.215000033378601,1.0674999952316284,1.125,1524000.0
|
|
2008-03-14,1.1699999570846558,1.2625000476837158,1.1649999618530273,1.1974999904632568,2232000.0
|
|
2008-03-17,1.0575000047683716,1.2274999618530273,1.0399999618530273,1.1950000524520874,2044000.0
|
|
2008-03-18,0.9624999761581421,1.127500057220459,0.9275000095367432,1.097499966621399,2384800.0
|
|
2008-03-19,0.925000011920929,1.0425000190734863,0.9225000143051147,0.9300000071525574,2130400.0
|
|
2008-03-20,0.9950000047683716,1.0824999809265137,0.925000011920929,0.9300000071525574,3492000.0
|
|
2008-03-24,1.0800000429153442,1.1174999475479126,0.9775000214576721,1.0,1865600.0
|
|
2008-03-25,1.0499999523162842,1.090000033378601,1.027500033378601,1.0724999904632568,3533600.0
|
|
2008-03-26,1.0724999904632568,1.162500023841858,1.024999976158142,1.0499999523162842,1302000.0
|
|
2008-03-27,1.1549999713897705,1.1725000143051147,1.0499999523162842,1.0800000429153442,827200.0
|
|
2008-03-28,1.0175000429153442,1.184999942779541,1.0099999904632568,1.1475000381469727,1087200.0
|
|
2008-03-31,1.034999966621399,1.097499966621399,1.0149999856948853,1.0499999523162842,1139200.0
|
|
2008-04-01,0.9975000023841858,1.0700000524520874,0.9925000071525574,1.024999976158142,1678800.0
|
|
2008-04-02,1.0,1.0125000476837158,0.9850000143051147,1.0049999952316284,840800.0
|
|
2008-04-03,1.0425000190734863,1.0499999523162842,0.9900000095367432,1.0075000524520874,449200.0
|
|
2008-04-04,1.1100000143051147,1.1200000047683716,1.0225000381469727,1.034999966621399,1127600.0
|
|
2008-04-07,1.284999966621399,1.3674999475479126,1.125,1.1349999904632568,1677600.0
|
|
2008-04-08,1.3700000047683716,1.3849999904632568,1.25,1.2925000190734863,1638000.0
|
|
2008-04-09,1.4225000143051147,1.4800000190734863,1.350000023841858,1.3600000143051147,1382000.0
|
|
2008-04-10,1.4674999713897705,1.4874999523162842,1.375,1.409999966621399,1025200.0
|
|
2008-04-11,1.4524999856948853,1.4850000143051147,1.399999976158142,1.4450000524520874,773200.0
|
|
2008-04-14,1.409999966621399,1.4524999856948853,1.3550000190734863,1.4524999856948853,916800.0
|
|
2008-04-15,1.3324999809265137,1.412500023841858,1.3125,1.402500033378601,987200.0
|
|
2008-04-16,1.462499976158142,1.4824999570846558,1.3049999475479126,1.3300000429153442,818000.0
|
|
2008-04-17,1.4524999856948853,1.5449999570846558,1.399999976158142,1.4500000476837158,742000.0
|
|
2008-04-18,1.7625000476837158,1.8250000476837158,1.5674999952316284,1.5724999904632568,4626400.0
|
|
2008-04-21,1.8300000429153442,1.8674999475479126,1.659999966621399,1.7074999809265137,2268000.0
|
|
2008-04-22,1.7975000143051147,1.840000033378601,1.7575000524520874,1.8300000429153442,1816000.0
|
|
2008-04-23,1.837499976158142,1.8600000143051147,1.7925000190734863,1.815000057220459,1242400.0
|
|
2008-04-24,1.8524999618530273,1.8600000143051147,1.7925000190734863,1.8224999904632568,2525200.0
|
|
2008-04-25,1.9550000429153442,1.962499976158142,1.837499976158142,1.8450000286102295,1206800.0
|
|
2008-04-28,2.002500057220459,2.049999952316284,1.912500023841858,1.9550000429153442,886400.0
|
|
2008-04-29,1.9524999856948853,2.0174999237060547,1.902500033378601,1.9850000143051147,929200.0
|
|
2008-04-30,1.9249999523162842,2.0174999237060547,1.9075000286102295,1.9500000476837158,1438800.0
|
|
2008-05-01,1.9700000286102295,1.972499966621399,1.899999976158142,1.9325000047683716,666000.0
|
|
2008-05-02,1.809999942779541,1.975000023841858,1.7925000190734863,1.975000023841858,629600.0
|
|
2008-05-05,1.850000023841858,1.8700000047683716,1.7949999570846558,1.8200000524520874,777200.0
|
|
2008-05-06,1.8674999475479126,1.8899999856948853,1.8174999952316284,1.8700000047683716,1357600.0
|
|
2008-05-07,1.7000000476837158,1.875,1.6825000047683716,1.872499942779541,1369200.0
|
|
2008-05-08,1.712499976158142,1.7174999713897705,1.652500033378601,1.7050000429153442,552000.0
|
|
2008-05-09,1.600000023841858,1.6775000095367432,1.5800000429153442,1.6675000190734863,1164400.0
|
|
2008-05-12,1.7999999523162842,1.8324999809265137,1.6074999570846558,1.6074999570846558,1028000.0
|
|
2008-05-13,1.815000057220459,1.815000057220459,1.7374999523162842,1.8125,781600.0
|
|
2008-05-14,1.784999966621399,1.8949999809265137,1.7799999713897705,1.8274999856948853,719600.0
|
|
2008-05-15,1.8925000429153442,1.997499942779541,1.7949999570846558,1.7949999570846558,861600.0
|
|
2008-05-16,1.8700000047683716,1.9524999856948853,1.8450000286102295,1.8925000429153442,986000.0
|
|
2008-05-19,1.9075000286102295,1.9850000143051147,1.8700000047683716,1.8700000047683716,579200.0
|
|
2008-05-20,1.9450000524520874,1.9900000095367432,1.877500057220459,1.909999966621399,484000.0
|
|
2008-05-21,1.8875000476837158,1.9600000381469727,1.8825000524520874,1.9550000429153442,498800.0
|
|
2008-05-22,1.9550000429153442,2.0,1.8849999904632568,1.9199999570846558,500400.0
|
|
2008-05-23,1.8925000429153442,1.972499966621399,1.850000023841858,1.972499966621399,542400.0
|
|
2008-05-27,1.962499976158142,1.975000023841858,1.875,1.875,274000.0
|
|
2008-05-28,1.9950000047683716,2.0,1.9249999523162842,1.965000033378601,547600.0
|
|
2008-05-29,1.9900000095367432,2.012500047683716,1.9674999713897705,1.9850000143051147,316800.0
|
|
2008-05-30,1.972499966621399,2.067500114440918,1.965000033378601,1.9800000190734863,890400.0
|
|
2008-06-02,1.9450000524520874,1.997499942779541,1.9275000095367432,1.9800000190734863,291600.0
|
|
2008-06-03,1.8849999904632568,1.9800000190734863,1.840000033378601,1.9424999952316284,524800.0
|
|
2008-06-04,1.815000057220459,1.8799999952316284,1.774999976158142,1.8574999570846558,747600.0
|
|
2008-06-05,1.8324999809265137,1.8574999570846558,1.7725000381469727,1.8274999856948853,413200.0
|
|
2008-06-06,1.872499942779541,1.9175000190734863,1.8025000095367432,1.8224999904632568,329200.0
|
|
2008-06-09,1.8250000476837158,1.9075000286102295,1.815000057220459,1.872499942779541,319600.0
|
|
2008-06-10,1.777500033378601,1.8350000381469727,1.774999976158142,1.7999999523162842,422800.0
|
|
2008-06-11,1.7549999952316284,1.784999966621399,1.725000023841858,1.7649999856948853,587200.0
|
|
2008-06-12,1.8075000047683716,1.8324999809265137,1.774999976158142,1.777500033378601,494000.0
|
|
2008-06-13,2.0,2.0,1.8200000524520874,1.837499976158142,498800.0
|
|
2008-06-16,1.9550000429153442,2.0,1.875,2.0,758000.0
|
|
2008-06-17,1.912500023841858,1.9574999809265137,1.877500057220459,1.9574999809265137,357600.0
|
|
2008-06-18,1.8975000381469727,1.9199999570846558,1.8650000095367432,1.909999966621399,476400.0
|
|
2008-06-19,1.8674999475479126,1.9049999713897705,1.847499966621399,1.9049999713897705,238800.0
|
|
2008-06-20,1.8324999809265137,1.877500057220459,1.8200000524520874,1.8524999618530273,351200.0
|
|
2008-06-23,1.8574999570846558,1.8799999952316284,1.8174999952316284,1.850000023841858,245200.0
|
|
2008-06-24,1.7925000190734863,1.850000023841858,1.7625000476837158,1.850000023841858,614800.0
|
|
2008-06-25,1.7200000286102295,1.8075000047683716,1.6974999904632568,1.8075000047683716,392400.0
|
|
2008-06-26,1.6725000143051147,1.6974999904632568,1.5774999856948853,1.6974999904632568,811600.0
|
|
2008-06-27,1.5924999713897705,1.7024999856948853,1.5575000047683716,1.659999966621399,12635200.0
|
|
2008-06-30,1.5099999904632568,1.6150000095367432,1.5099999904632568,1.587499976158142,1140800.0
|
|
2008-07-01,1.4700000286102295,1.5099999904632568,1.3949999809265137,1.5049999952316284,1129200.0
|
|
2008-07-02,1.4275000095367432,1.4850000143051147,1.3925000429153442,1.462499976158142,844000.0
|
|
2008-07-03,1.4175000190734863,1.434999942779541,1.3350000381469727,1.4299999475479126,312000.0
|
|
2008-07-07,1.4199999570846558,1.434999942779541,1.340000033378601,1.4199999570846558,950000.0
|
|
2008-07-08,1.6050000190734863,1.6100000143051147,1.4299999475479126,1.4299999475479126,900400.0
|
|
2008-07-09,1.462499976158142,1.600000023841858,1.462499976158142,1.600000023841858,436800.0
|
|
2008-07-10,1.497499942779541,1.5625,1.440000057220459,1.4574999809265137,376800.0
|
|
2008-07-11,1.649999976158142,1.649999976158142,1.4500000476837158,1.4800000190734863,439200.0
|
|
2008-07-14,1.534999966621399,1.6875,1.4824999570846558,1.649999976158142,776000.0
|
|
2008-07-15,1.6825000047683716,1.6924999952316284,1.4524999856948853,1.5149999856948853,837600.0
|
|
2008-07-16,1.7374999523162842,1.75,1.625,1.6924999952316284,965600.0
|
|
2008-07-17,1.8025000095367432,1.850000023841858,1.7424999475479126,1.75,653200.0
|
|
2008-07-18,1.6825000047683716,1.847499966621399,1.6799999475479126,1.8125,390800.0
|
|
2008-07-21,1.7374999523162842,1.7599999904632568,1.6375000476837158,1.6875,248800.0
|
|
2008-07-22,1.9175000190734863,1.9225000143051147,1.7074999809265137,1.7300000190734863,429600.0
|
|
2008-07-23,1.7925000190734863,1.972499966621399,1.7599999904632568,1.9175000190734863,740800.0
|
|
2008-07-24,1.7975000143051147,1.8799999952316284,1.7899999618530273,1.8200000524520874,268000.0
|
|
2008-07-25,1.7575000524520874,1.9450000524520874,1.7450000047683716,1.8350000381469727,681200.0
|
|
2008-07-28,1.715000033378601,1.7699999809265137,1.6950000524520874,1.7450000047683716,334000.0
|
|
2008-07-29,1.8025000095367432,1.8125,1.6950000524520874,1.7174999713897705,473600.0
|
|
2008-07-30,1.7450000047683716,1.8700000047683716,1.7400000095367432,1.8174999952316284,461200.0
|
|
2008-07-31,1.6799999475479126,1.7549999952316284,1.649999976158142,1.725000023841858,694000.0
|
|
2008-08-01,1.715000033378601,1.7350000143051147,1.6299999952316284,1.6799999475479126,554000.0
|
|
2008-08-04,1.6699999570846558,1.7050000429153442,1.6375000476837158,1.7050000429153442,706800.0
|
|
2008-08-05,1.7999999523162842,1.875,1.652500033378601,1.7100000381469727,1132000.0
|
|
2008-08-06,1.5750000476837158,1.7799999713897705,1.5175000429153442,1.75,2072400.0
|
|
2008-08-07,1.6950000524520874,1.6950000524520874,1.5075000524520874,1.559999942779541,772400.0
|
|
2008-08-08,1.815000057220459,1.8274999856948853,1.5774999856948853,1.6924999952316284,796000.0
|
|
2008-08-11,1.684999942779541,1.809999942779541,1.6649999618530273,1.809999942779541,778400.0
|
|
2008-08-12,1.6124999523162842,1.6799999475479126,1.5850000381469727,1.6725000143051147,859200.0
|
|
2008-08-13,1.6299999952316284,1.684999942779541,1.5750000476837158,1.625,1044400.0
|
|
2008-08-14,1.7374999523162842,1.7374999523162842,1.6349999904632568,1.6349999904632568,856800.0
|
|
2008-08-15,1.7400000095367432,1.787500023841858,1.684999942779541,1.7649999856948853,813200.0
|
|
2008-08-18,1.6475000381469727,1.7599999904632568,1.6325000524520874,1.7400000095367432,816400.0
|
|
2008-08-19,1.5625,1.659999966621399,1.534999966621399,1.627500057220459,1127600.0
|
|
2008-08-20,1.462499976158142,1.5499999523162842,1.4149999618530273,1.5499999523162842,1556800.0
|
|
2008-08-21,1.502500057220459,1.5099999904632568,1.4225000143051147,1.434999942779541,1371600.0
|
|
2008-08-22,1.5924999713897705,1.6150000095367432,1.5075000524520874,1.5099999904632568,1830800.0
|
|
2008-08-25,1.5475000143051147,1.600000023841858,1.5325000286102295,1.587499976158142,1134000.0
|
|
2008-08-26,1.6074999570846558,1.6100000143051147,1.524999976158142,1.5475000143051147,669600.0
|
|
2008-08-27,1.7200000286102295,1.7300000190734863,1.6050000190734863,1.6050000190734863,1000800.0
|
|
2008-08-28,1.777500033378601,1.787500023841858,1.6399999856948853,1.7200000286102295,978800.0
|
|
2008-08-29,1.7200000286102295,1.8200000524520874,1.7074999809265137,1.777500033378601,438000.0
|
|
2008-09-02,1.6074999570846558,1.7549999952316284,1.6050000190734863,1.7549999952316284,546000.0
|
|
2008-09-03,1.6024999618530273,1.6725000143051147,1.5824999809265137,1.6100000143051147,746000.0
|
|
2008-09-04,1.5700000524520874,1.6575000286102295,1.5625,1.5850000381469727,488800.0
|
|
2008-09-05,1.7174999713897705,1.75,1.5,1.5625,1270000.0
|
|
2008-09-08,1.75,1.8125,1.7274999618530273,1.75,1836000.0
|
|
2008-09-09,1.7074999809265137,1.8600000143051147,1.690000057220459,1.7575000524520874,1360400.0
|
|
2008-09-10,1.6100000143051147,1.7450000047683716,1.524999976158142,1.712499976158142,986400.0
|
|
2008-09-11,1.5674999952316284,1.5924999713897705,1.524999976158142,1.5924999713897705,1272000.0
|
|
2008-09-12,1.6050000190734863,1.6425000429153442,1.5399999618530273,1.6299999952316284,500400.0
|
|
2008-09-15,1.6425000429153442,1.6549999713897705,1.5475000143051147,1.5549999475479126,1074400.0
|
|
2008-09-16,1.684999942779541,1.7074999809265137,1.590000033378601,1.6074999570846558,827600.0
|
|
2008-09-17,1.684999942779541,1.6950000524520874,1.4900000095367432,1.6675000190734863,1292800.0
|
|
2008-09-18,1.8424999713897705,1.8600000143051147,1.565000057220459,1.7024999856948853,2766000.0
|
|
2008-09-19,1.787500023841858,1.975000023841858,1.7300000190734863,1.9225000143051147,2629200.0
|
|
2008-09-22,1.6349999904632568,1.815000057220459,1.627500057220459,1.809999942779541,572800.0
|
|
2008-09-23,1.587499976158142,1.712499976158142,1.565000057220459,1.6325000524520874,428400.0
|
|
2008-09-24,1.6549999713897705,1.7200000286102295,1.5850000381469727,1.5924999713897705,1087200.0
|
|
2008-09-25,1.5824999809265137,1.7400000095367432,1.5149999856948853,1.6675000190734863,870400.0
|
|
2008-09-26,1.5800000429153442,1.6100000143051147,1.527500033378601,1.5575000047683716,544800.0
|
|
2008-09-29,1.502500057220459,1.6174999475479126,1.502500057220459,1.5625,646800.0
|
|
2008-09-30,1.5475000143051147,1.652500033378601,1.502500057220459,1.5225000381469727,586000.0
|
|
2008-10-01,1.527500033378601,1.6150000095367432,1.497499942779541,1.537500023841858,644000.0
|
|
2008-10-02,1.4800000190734863,1.5750000476837158,1.475000023841858,1.5225000381469727,551600.0
|
|
2008-10-03,1.4424999952316284,1.6174999475479126,1.4375,1.502500057220459,628400.0
|
|
2008-10-06,1.4474999904632568,1.497499942779541,1.284999966621399,1.409999966621399,998400.0
|
|
2008-10-07,1.3075000047683716,1.462499976158142,1.2999999523162842,1.462499976158142,698400.0
|
|
2008-10-08,1.212499976158142,1.3250000476837158,1.2024999856948853,1.2699999809265137,951200.0
|
|
2008-10-09,1.0,1.2799999713897705,0.9750000238418579,1.2374999523162842,860800.0
|
|
2008-10-10,1.0,1.1749999523162842,0.9075000286102295,0.9925000071525574,2072800.0
|
|
2008-10-13,1.2450000047683716,1.25,0.9975000023841858,1.0,756000.0
|
|
2008-10-14,1.1875,1.375,1.1174999475479126,1.274999976158142,2210400.0
|
|
2008-10-15,1.065000057220459,1.2274999618530273,0.9049999713897705,1.1725000143051147,2364000.0
|
|
2008-10-16,1.1675000190734863,1.2074999809265137,0.9950000047683716,1.0724999904632568,604800.0
|
|
2008-10-17,1.0800000429153442,1.2949999570846558,1.002500057220459,1.1375000476837158,730800.0
|
|
2008-10-20,1.125,1.2074999809265137,1.1050000190734863,1.1050000190734863,487200.0
|
|
2008-10-21,1.1050000190734863,1.1749999523162842,1.0625,1.1050000190734863,378400.0
|
|
2008-10-22,1.0325000286102295,1.125,1.0325000286102295,1.0774999856948853,300400.0
|
|
2008-10-23,1.0225000381469727,1.0924999713897705,0.9900000095367432,1.037500023841858,844000.0
|
|
2008-10-24,0.9424999952316284,1.0225000381469727,0.9424999952316284,0.9775000214576721,339600.0
|
|
2008-10-27,1.0049999952316284,1.0049999952316284,0.9150000214576721,0.9399999976158142,678400.0
|
|
2008-10-28,1.1299999952316284,1.1475000381469727,0.9524999856948853,0.9524999856948853,487600.0
|
|
2008-10-29,1.0525000095367432,1.1575000286102295,1.037500023841858,1.1575000286102295,565600.0
|
|
2008-10-30,1.0674999952316284,1.1725000143051147,1.027500033378601,1.065000057220459,448400.0
|
|
2008-10-31,1.1299999952316284,1.2074999809265137,1.0475000143051147,1.0475000143051147,1156000.0
|
|
2008-11-03,1.1200000047683716,1.1775000095367432,1.0924999713897705,1.125,803200.0
|
|
2008-11-04,1.100000023841858,1.1675000190734863,1.0700000524520874,1.1675000190734863,544400.0
|
|
2008-11-05,1.0449999570846558,1.149999976158142,1.027500033378601,1.090000033378601,601600.0
|
|
2008-11-06,0.949999988079071,1.059999942779541,0.9449999928474426,1.037500023841858,575600.0
|
|
2008-11-07,0.9424999952316284,1.027500033378601,0.9375,0.9599999785423279,673200.0
|
|
2008-11-10,0.8949999809265137,1.0,0.8949999809265137,0.9950000047683716,650800.0
|
|
2008-11-11,0.6875,0.9350000023841858,0.6775000095367432,0.8824999928474426,2217600.0
|
|
2008-11-12,0.5375000238418579,0.699999988079071,0.5375000238418579,0.6850000023841858,2388800.0
|
|
2008-11-13,0.512499988079071,0.6225000023841858,0.4424999952316284,0.550000011920929,2938000.0
|
|
2008-11-14,0.5199999809265137,0.5649999976158142,0.5074999928474426,0.512499988079071,871200.0
|
|
2008-11-17,0.4975000023841858,0.5649999976158142,0.4925000071525574,0.5174999833106995,724400.0
|
|
2008-11-18,0.46000000834465027,0.512499988079071,0.45249998569488525,0.5,863600.0
|
|
2008-11-19,0.4399999976158142,0.512499988079071,0.4399999976158142,0.5,1149600.0
|
|
2008-11-20,0.3474999964237213,0.44999998807907104,0.3400000035762787,0.44999998807907104,1061600.0
|
|
2008-11-21,0.38499999046325684,0.4050000011920929,0.35499998927116394,0.35499998927116394,1722000.0
|
|
2008-11-24,0.48750001192092896,0.5325000286102295,0.4000000059604645,0.4050000011920929,1573200.0
|
|
2008-11-25,0.4925000071525574,0.5525000095367432,0.4625000059604645,0.5074999928474426,384400.0
|
|
2008-11-26,0.5,0.5049999952316284,0.42750000953674316,0.4350000023841858,898800.0
|
|
2008-11-28,0.5,0.5074999928474426,0.48249998688697815,0.4925000071525574,189200.0
|
|
2008-12-01,0.48750001192092896,0.5724999904632568,0.4749999940395355,0.5724999904632568,858800.0
|
|
2008-12-02,0.5,0.5049999952316284,0.48249998688697815,0.5,1166000.0
|
|
2008-12-03,0.4975000023841858,0.5,0.45750001072883606,0.48750001192092896,1528400.0
|
|
2008-12-04,0.7475000023841858,0.9049999713897705,0.5,0.5099999904632568,5907600.0
|
|
2008-12-05,0.824999988079071,0.8299999833106995,0.6399999856948853,0.7275000214576721,1302800.0
|
|
2008-12-08,0.9100000262260437,0.9100000262260437,0.7875000238418579,0.8374999761581421,903200.0
|
|
2008-12-09,0.9024999737739563,0.9574999809265137,0.8224999904632568,0.887499988079071,823600.0
|
|
2008-12-10,0.8224999904632568,0.9449999928474426,0.7250000238418579,0.9449999928474426,1339200.0
|
|
2008-12-11,0.7975000143051147,0.9049999713897705,0.7599999904632568,0.8025000095367432,962000.0
|
|
2008-12-12,0.8824999928474426,0.8824999928474426,0.75,0.7825000286102295,846800.0
|
|
2008-12-15,0.7850000262260437,0.8974999785423279,0.7649999856948853,0.8849999904632568,334800.0
|
|
2008-12-16,0.7900000214576721,0.875,0.7074999809265137,0.7950000166893005,1267600.0
|
|
2008-12-17,0.7549999952316284,0.7875000238418579,0.699999988079071,0.7850000262260437,832400.0
|
|
2008-12-18,0.637499988079071,0.7850000262260437,0.6274999976158142,0.7825000286102295,1119200.0
|
|
2008-12-19,0.6575000286102295,0.7250000238418579,0.5975000262260437,0.675000011920929,1350000.0
|
|
2008-12-22,0.625,0.6675000190734863,0.6175000071525574,0.6575000286102295,433200.0
|
|
2008-12-23,0.637499988079071,0.6949999928474426,0.5724999904632568,0.5724999904632568,787200.0
|
|
2008-12-24,0.6200000047683716,0.6449999809265137,0.5874999761581421,0.6324999928474426,385600.0
|
|
2008-12-26,0.5975000262260437,0.6424999833106995,0.5899999737739563,0.6225000023841858,138400.0
|
|
2008-12-29,0.5649999976158142,0.5950000286102295,0.5425000190734863,0.5950000286102295,548800.0
|
|
2008-12-30,0.6299999952316284,0.6299999952316284,0.550000011920929,0.5699999928474426,618800.0
|
|
2008-12-31,0.6899999976158142,0.7099999785423279,0.5874999761581421,0.6299999952316284,946800.0
|
|
2009-01-02,0.6899999976158142,0.7049999833106995,0.6549999713897705,0.6899999976158142,279600.0
|
|
2009-01-05,0.8199999928474426,0.824999988079071,0.6725000143051147,0.699999988079071,554000.0
|
|
2009-01-06,0.9175000190734863,1.1799999475479126,0.8125,0.8149999976158142,2781600.0
|
|
2009-01-07,0.8525000214576721,0.9674999713897705,0.8500000238418579,0.949999988079071,794400.0
|
|
2009-01-08,0.8799999952316284,0.8849999904632568,0.8525000214576721,0.8725000023841858,384400.0
|
|
2009-01-09,0.8125,0.8824999928474426,0.8100000023841858,0.8824999928474426,512800.0
|
|
2009-01-12,0.7975000143051147,0.987500011920929,0.7900000214576721,0.8125,664800.0
|
|
2009-01-13,0.8349999785423279,0.8799999952316284,0.7900000214576721,0.800000011920929,443200.0
|
|
2009-01-14,0.7749999761581421,0.8224999904632568,0.7574999928474426,0.8224999904632568,484800.0
|
|
2009-01-15,0.7825000286102295,0.8174999952316284,0.7250000238418579,0.7799999713897705,512000.0
|
|
2009-01-16,0.875,0.9049999713897705,0.7825000286102295,0.7825000286102295,873600.0
|
|
2009-01-20,0.7574999928474426,0.9175000190734863,0.7524999976158142,0.9024999737739563,741200.0
|
|
2009-01-21,0.8050000071525574,0.8100000023841858,0.7649999856948853,0.7724999785423279,449600.0
|
|
2009-01-22,0.8199999928474426,0.8299999833106995,0.762499988079071,0.7850000262260437,283200.0
|
|
2009-01-23,0.7875000238418579,0.8025000095367432,0.7724999785423279,0.7950000166893005,256400.0
|
|
2009-01-26,0.8050000071525574,0.8349999785423279,0.7724999785423279,0.7875000238418579,240800.0
|
|
2009-01-27,0.8349999785423279,0.8725000023841858,0.75,0.8050000071525574,513600.0
|
|
2009-01-28,0.8174999952316284,0.875,0.8050000071525574,0.8525000214576721,458800.0
|
|
2009-01-29,0.7799999713897705,0.8475000262260437,0.7599999904632568,0.8050000071525574,298400.0
|
|
2009-01-30,0.8075000047683716,0.875,0.75,0.75,1744800.0
|
|
2009-02-02,0.8399999737739563,0.8500000238418579,0.7749999761581421,0.8125,778800.0
|
|
2009-02-03,0.8100000023841858,0.8500000238418579,0.7900000214576721,0.8475000262260437,813200.0
|
|
2009-02-04,0.8349999785423279,0.8550000190734863,0.7975000143051147,0.8125,609600.0
|
|
2009-02-05,0.8274999856948853,0.8399999737739563,0.8100000023841858,0.8299999833106995,465200.0
|
|
2009-02-06,0.9225000143051147,0.9474999904632568,0.8199999928474426,0.824999988079071,1072400.0
|
|
2009-02-09,0.9200000166893005,0.9474999904632568,0.9200000166893005,0.9200000166893005,690400.0
|
|
2009-02-10,0.8525000214576721,0.9225000143051147,0.8424999713897705,0.8924999833106995,636000.0
|
|
2009-02-11,0.9549999833106995,0.9825000166893005,0.824999988079071,0.8575000166893005,1196000.0
|
|
2009-02-12,0.8924999833106995,0.9325000047683716,0.8725000023841858,0.9325000047683716,427200.0
|
|
2009-02-13,0.8924999833106995,0.9225000143051147,0.8899999856948853,0.8949999809265137,505200.0
|
|
2009-02-17,0.8525000214576721,0.8999999761581421,0.8324999809265137,0.8525000214576721,388400.0
|
|
2009-02-18,0.8500000238418579,0.8650000095367432,0.8025000095367432,0.862500011920929,361600.0
|
|
2009-02-19,0.9024999737739563,0.9075000286102295,0.8550000190734863,0.862500011920929,390800.0
|
|
2009-02-20,0.9624999761581421,0.987500011920929,0.7975000143051147,0.8824999928474426,1338400.0
|
|
2009-02-23,0.9524999856948853,1.0125000476837158,0.9225000143051147,0.9700000286102295,1065600.0
|
|
2009-02-24,1.0425000190734863,1.100000023841858,0.9100000262260437,0.9649999737739563,1538800.0
|
|
2009-02-25,0.9674999713897705,1.0549999475479126,0.9674999713897705,1.0549999475479126,703600.0
|
|
2009-02-26,0.9424999952316284,1.0700000524520874,0.9424999952316284,0.9750000238418579,756000.0
|
|
2009-02-27,1.0125000476837158,1.0149999856948853,0.8999999761581421,0.9350000023841858,5798000.0
|
|
2009-03-02,0.8999999761581421,0.9975000023841858,0.8999999761581421,0.9975000023841858,744400.0
|
|
2009-03-03,0.9375,0.9850000143051147,0.8999999761581421,0.9150000214576721,812400.0
|
|
2009-03-04,0.9775000214576721,1.0,0.949999988079071,0.9524999856948853,412000.0
|
|
2009-03-05,0.8174999952316284,1.0125000476837158,0.8100000023841858,0.9474999904632568,912000.0
|
|
2009-03-06,0.8274999856948853,0.9225000143051147,0.7950000166893005,0.7950000166893005,999600.0
|
|
2009-03-09,0.8650000095367432,0.8949999809265137,0.8224999904632568,0.8224999904632568,816400.0
|
|
2009-03-10,0.9574999809265137,0.9624999761581421,0.8274999856948853,0.8849999904632568,1015200.0
|
|
2009-03-11,0.9375,0.9925000071525574,0.8799999952316284,0.9674999713897705,909200.0
|
|
2009-03-12,1.024999976158142,1.034999966621399,0.9300000071525574,0.9300000071525574,1625600.0
|
|
2009-03-13,1.0225000381469727,1.0625,0.9725000262260437,1.024999976158142,1431200.0
|
|
2009-03-16,1.0075000524520874,1.0724999904632568,0.9624999761581421,1.037500023841858,796800.0
|
|
2009-03-17,1.024999976158142,1.0549999475479126,0.9950000047683716,1.0099999904632568,803600.0
|
|
2009-03-18,1.0575000047683716,1.087499976158142,1.024999976158142,1.024999976158142,1902400.0
|
|
2009-03-19,1.0750000476837158,1.1100000143051147,1.0449999570846558,1.0700000524520874,684000.0
|
|
2009-03-20,1.0399999618530273,1.1124999523162842,1.037500023841858,1.0750000476837158,1272400.0
|
|
2009-03-23,1.162500023841858,1.162500023841858,1.0750000476837158,1.0800000429153442,1237600.0
|
|
2009-03-24,1.1050000190734863,1.162500023841858,1.1024999618530273,1.1475000381469727,1226800.0
|
|
2009-03-25,1.100000023841858,1.159999966621399,1.0049999952316284,1.1174999475479126,1494800.0
|
|
2009-03-26,1.159999966621399,1.1699999570846558,1.087499976158142,1.122499942779541,1213600.0
|
|
2009-03-27,1.065000057220459,1.152500033378601,1.059999942779541,1.1349999904632568,831200.0
|
|
2009-03-30,1.0075000524520874,1.034999966621399,0.9599999785423279,1.0325000286102295,2485600.0
|
|
2009-03-31,1.034999966621399,1.0425000190734863,0.9975000023841858,1.024999976158142,1225200.0
|
|
2009-04-01,1.100000023841858,1.1349999904632568,1.0125000476837158,1.0175000429153442,773600.0
|
|
2009-04-02,1.1074999570846558,1.149999976158142,1.097499966621399,1.127500057220459,1103200.0
|
|
2009-04-03,1.149999976158142,1.1799999475479126,1.090000033378601,1.1100000143051147,1378800.0
|
|
2009-04-06,1.1399999856948853,1.162500023841858,1.1200000047683716,1.1375000476837158,476000.0
|
|
2009-04-07,1.149999976158142,1.1875,1.0924999713897705,1.1174999475479126,1409200.0
|
|
2009-04-08,1.100000023841858,1.162500023841858,1.0850000381469727,1.162500023841858,1520000.0
|
|
2009-04-09,1.1699999570846558,1.1749999523162842,1.0924999713897705,1.1299999952316284,1005600.0
|
|
2009-04-13,1.1449999809265137,1.1725000143051147,1.1124999523162842,1.149999976158142,403600.0
|
|
2009-04-14,1.1074999570846558,1.1399999856948853,1.090000033378601,1.122499942779541,391600.0
|
|
2009-04-15,1.1924999952316284,1.1950000524520874,1.097499966621399,1.097499966621399,345600.0
|
|
2009-04-16,1.1775000095367432,1.222499966621399,1.1375000476837158,1.2000000476837158,1245600.0
|
|
2009-04-17,1.1425000429153442,1.1825000047683716,1.127500057220459,1.1825000047683716,406400.0
|
|
2009-04-20,1.1375000476837158,1.152500033378601,1.0924999713897705,1.125,464000.0
|
|
2009-04-21,1.152500033378601,1.1875,1.1024999618530273,1.1325000524520874,770000.0
|
|
2009-04-22,1.1425000429153442,1.215000033378601,1.127500057220459,1.1349999904632568,361200.0
|
|
2009-04-23,1.100000023841858,1.162500023841858,1.0549999475479126,1.1449999809265137,348400.0
|
|
2009-04-24,1.1124999523162842,1.1449999809265137,1.0724999904632568,1.1100000143051147,521200.0
|
|
2009-04-27,1.0075000524520874,1.1024999618530273,0.9725000262260437,1.0950000286102295,1162400.0
|
|
2009-04-28,1.034999966621399,1.0499999523162842,0.9950000047683716,1.0,241200.0
|
|
2009-04-29,1.0724999904632568,1.1024999618530273,1.024999976158142,1.0475000143051147,392400.0
|
|
2009-04-30,1.1200000047683716,1.1200000047683716,1.059999942779541,1.087499976158142,1042000.0
|
|
2009-05-01,1.0499999523162842,1.1124999523162842,1.0475000143051147,1.1124999523162842,1402400.0
|
|
2009-05-04,1.0225000381469727,1.100000023841858,1.0125000476837158,1.059999942779541,1262000.0
|
|
2009-05-05,1.0,1.024999976158142,0.9674999713897705,1.0175000429153442,710000.0
|
|
2009-05-06,1.0175000429153442,1.059999942779541,1.0,1.0175000429153442,496000.0
|
|
2009-05-07,0.9700000286102295,1.0750000476837158,0.9599999785423279,1.0299999713897705,798800.0
|
|
2009-05-08,1.0,1.0199999809265137,0.9350000023841858,0.9825000166893005,497200.0
|
|
2009-05-11,0.9800000190734863,1.0,0.9649999737739563,0.9800000190734863,348400.0
|
|
2009-05-12,0.9574999809265137,0.9850000143051147,0.8949999809265137,0.9850000143051147,691600.0
|
|
2009-05-13,0.9300000071525574,0.9449999928474426,0.8924999833106995,0.9375,774000.0
|
|
2009-05-14,0.9474999904632568,0.9725000262260437,0.8824999928474426,0.9350000023841858,1412400.0
|
|
2009-05-15,1.0125000476837158,1.0575000047683716,0.9474999904632568,0.9574999809265137,891600.0
|
|
2009-05-18,1.1299999952316284,1.149999976158142,1.0475000143051147,1.0525000095367432,1222800.0
|
|
2009-05-19,1.1449999809265137,1.149999976158142,1.0800000429153442,1.125,511200.0
|
|
2009-05-20,1.152500033378601,1.2000000476837158,1.1425000429153442,1.152500033378601,687200.0
|
|
2009-05-21,1.152500033378601,1.1924999952316284,1.122499942779541,1.1349999904632568,926400.0
|
|
2009-05-22,1.1875,1.2000000476837158,1.1575000286102295,1.1575000286102295,406800.0
|
|
2009-05-26,1.252500057220459,1.2725000381469727,1.1575000286102295,1.1725000143051147,1939200.0
|
|
2009-05-27,1.3274999856948853,1.3674999475479126,1.2024999856948853,1.2450000047683716,1436000.0
|
|
2009-05-28,1.2625000476837158,1.3350000381469727,1.212499976158142,1.3350000381469727,1502000.0
|
|
2009-05-29,1.3899999856948853,1.3899999856948853,1.2625000476837158,1.2675000429153442,4096800.0
|
|
2009-06-01,1.409999966621399,1.4900000095367432,1.3799999952316284,1.3799999952316284,1138000.0
|
|
2009-06-02,1.3650000095367432,1.434999942779541,1.3550000190734863,1.4075000286102295,907200.0
|
|
2009-06-03,1.3049999475479126,1.3799999952316284,1.2649999856948853,1.3524999618530273,1185600.0
|
|
2009-06-04,1.3650000095367432,1.372499942779541,1.2949999570846558,1.309999942779541,1090000.0
|
|
2009-06-05,1.3624999523162842,1.3925000429153442,1.3250000476837158,1.3849999904632568,677200.0
|
|
2009-06-08,1.3925000429153442,1.5575000047683716,1.3574999570846558,1.3624999523162842,4654000.0
|
|
2009-06-09,1.3825000524520874,1.4175000190734863,1.375,1.399999976158142,494400.0
|
|
2009-06-10,1.4225000143051147,1.4249999523162842,1.3799999952316284,1.3925000429153442,3343200.0
|
|
2009-06-11,1.4424999952316284,1.472499966621399,1.3899999856948853,1.4225000143051147,1086000.0
|
|
2009-06-12,1.5549999475479126,1.565000057220459,1.4299999475479126,1.4474999904632568,1335200.0
|
|
2009-06-15,1.590000033378601,1.6074999570846558,1.4700000286102295,1.4700000286102295,1882000.0
|
|
2009-06-16,1.6124999523162842,1.6399999856948853,1.5575000047683716,1.565000057220459,1702000.0
|
|
2009-06-17,1.6749999523162842,1.7625000476837158,1.597499966621399,1.6074999570846558,2233600.0
|
|
2009-06-18,1.5700000524520874,1.7050000429153442,1.5674999952316284,1.6924999952316284,1490800.0
|
|
2009-06-19,1.5,1.597499966621399,1.4924999475479126,1.597499966621399,3146800.0
|
|
2009-06-22,1.5075000524520874,1.565000057220459,1.465000033378601,1.4950000047683716,1711200.0
|
|
2009-06-23,1.5674999952316284,1.597499966621399,1.5125000476837158,1.527500033378601,1172400.0
|
|
2009-06-24,1.5625,1.622499942779541,1.5299999713897705,1.5774999856948853,962800.0
|
|
2009-06-25,1.5750000476837158,1.597499966621399,1.5399999618530273,1.5525000095367432,1160000.0
|
|
2009-06-26,1.559999942779541,1.587499976158142,1.5199999809265137,1.559999942779541,7468000.0
|
|
2009-06-29,1.559999942779541,1.5750000476837158,1.5225000381469727,1.5724999904632568,753200.0
|
|
2009-06-30,1.5475000143051147,1.590000033378601,1.5125000476837158,1.5575000047683716,902400.0
|
|
2009-07-01,1.5549999475479126,1.5950000286102295,1.5449999570846558,1.5674999952316284,714800.0
|
|
2009-07-02,1.4700000286102295,1.5425000190734863,1.4500000476837158,1.5425000190734863,1236400.0
|
|
2009-07-06,1.4049999713897705,1.465000033378601,1.3524999618530273,1.465000033378601,1452000.0
|
|
2009-07-07,1.3224999904632568,1.4149999618530273,1.3200000524520874,1.409999966621399,1425600.0
|
|
2009-07-08,1.337499976158142,1.3849999904632568,1.3125,1.3324999809265137,1961600.0
|
|
2009-07-09,1.3324999809265137,1.3650000095367432,1.3125,1.3424999713897705,813200.0
|
|
2009-07-10,1.3324999809265137,1.3949999809265137,1.315000057220459,1.3250000476837158,413200.0
|
|
2009-07-13,1.350000023841858,1.3550000190734863,1.3125,1.337499976158142,672800.0
|
|
2009-07-14,1.3799999952316284,1.3925000429153442,1.3274999856948853,1.3450000286102295,620000.0
|
|
2009-07-15,1.4375,1.4524999856948853,1.3975000381469727,1.3975000381469727,1456800.0
|
|
2009-07-16,1.4249999523162842,1.4450000524520874,1.3949999809265137,1.4249999523162842,935600.0
|
|
2009-07-17,1.377500057220459,1.4299999475479126,1.3650000095367432,1.4299999475479126,894400.0
|
|
2009-07-20,1.402500033378601,1.412500023841858,1.375,1.3899999856948853,536800.0
|
|
2009-07-21,1.3624999523162842,1.4149999618530273,1.350000023841858,1.4149999618530273,2505600.0
|
|
2009-07-22,1.3975000381469727,1.4149999618530273,1.350000023841858,1.3600000143051147,560400.0
|
|
2009-07-23,1.4225000143051147,1.4474999904632568,1.3849999904632568,1.3925000429153442,1390400.0
|
|
2009-07-24,1.4500000476837158,1.4824999570846558,1.347499966621399,1.4249999523162842,4350400.0
|
|
2009-07-27,1.4924999475479126,1.5,1.375,1.4524999856948853,1004800.0
|
|
2009-07-28,1.5399999618530273,1.5425000190734863,1.4500000476837158,1.4774999618530273,701600.0
|
|
2009-07-29,1.6425000429153442,1.6449999809265137,1.4900000095367432,1.5475000143051147,3027600.0
|
|
2009-07-30,1.690000057220459,1.7400000095367432,1.622499942779541,1.652500033378601,2284400.0
|
|
2009-07-31,1.6150000095367432,1.6825000047683716,1.5850000381469727,1.6775000095367432,1170000.0
|
|
2009-08-03,1.6699999570846558,1.6875,1.5924999713897705,1.622499942779541,1254800.0
|
|
2009-08-04,1.7825000286102295,1.8624999523162842,1.6449999809265137,1.652500033378601,2840400.0
|
|
2009-08-05,1.7000000476837158,1.8025000095367432,1.690000057220459,1.7925000190734863,962400.0
|
|
2009-08-06,1.6725000143051147,1.722499966621399,1.6725000143051147,1.7174999713897705,1194800.0
|
|
2009-08-07,1.7100000381469727,1.75,1.659999966621399,1.7000000476837158,1097200.0
|
|
2009-08-10,1.662500023841858,1.725000023841858,1.6375000476837158,1.690000057220459,536400.0
|
|
2009-08-11,1.6299999952316284,1.7050000429153442,1.625,1.6475000381469727,567600.0
|
|
2009-08-12,1.690000057220459,1.7000000476837158,1.627500057220459,1.627500057220459,869200.0
|
|
2009-08-13,1.7050000429153442,1.7400000095367432,1.627500057220459,1.6950000524520874,1234800.0
|
|
2009-08-14,1.725000023841858,1.7300000190734863,1.6649999618530273,1.7074999809265137,1912800.0
|
|
2009-08-17,1.7050000429153442,1.7350000143051147,1.6399999856948853,1.6875,1452000.0
|
|
2009-08-18,1.8075000047683716,1.8174999952316284,1.6875,1.7100000381469727,1286000.0
|
|
2009-08-19,1.902500033378601,1.9149999618530273,1.784999966621399,1.787500023841858,2450800.0
|
|
2009-08-20,1.9674999713897705,1.9774999618530273,1.875,1.8925000429153442,2039600.0
|
|
2009-08-21,2.0924999713897705,2.240000009536743,1.902500033378601,1.9950000047683716,3327200.0
|
|
2009-08-24,2.052500009536743,2.1600000858306885,2.0174999237060547,2.119999885559082,3179600.0
|
|
2009-08-25,2.055000066757202,2.077500104904175,2.0199999809265137,2.069999933242798,1030400.0
|
|
2009-08-26,2.049999952316284,2.072499990463257,2.0174999237060547,2.067500114440918,3006000.0
|
|
2009-08-27,2.0325000286102295,2.077500104904175,1.9824999570846558,2.0325000286102295,1106800.0
|
|
2009-08-28,1.9874999523162842,2.052500009536743,1.962499976158142,2.0374999046325684,775600.0
|
|
2009-08-31,1.9524999856948853,1.9874999523162842,1.840000033378601,1.972499966621399,1119600.0
|
|
2009-09-01,1.9225000143051147,2.005000114440918,1.899999976158142,1.9325000047683716,848000.0
|
|
2009-09-02,1.9275000095367432,1.9450000524520874,1.8925000429153442,1.9075000286102295,1219600.0
|
|
2009-09-03,2.009999990463257,2.0225000381469727,1.912500023841858,1.9375,1207600.0
|
|
2009-09-04,2.0225000381469727,2.0299999713897705,1.9900000095367432,2.009999990463257,1888000.0
|
|
2009-09-08,2.0299999713897705,2.047499895095825,1.9874999523162842,2.0299999713897705,699600.0
|
|
2009-09-09,2.0899999141693115,2.0975000858306885,2.0274999141693115,2.0350000858306885,1182400.0
|
|
2009-09-10,2.119999885559082,2.134999990463257,2.0250000953674316,2.077500104904175,1174400.0
|
|
2009-09-11,2.0625,2.117500066757202,2.047499895095825,2.117500066757202,539600.0
|
|
2009-09-14,2.049999952316284,2.077500104904175,2.007499933242798,2.0625,529600.0
|
|
2009-09-15,2.009999990463257,2.0399999618530273,1.9950000047683716,2.0399999618530273,520800.0
|
|
2009-09-16,2.005000114440918,2.0225000381469727,1.9424999952316284,2.0225000381469727,1061200.0
|
|
2009-09-17,1.9800000190734863,2.0174999237060547,1.962499976158142,2.0,356800.0
|
|
2009-09-18,2.0,2.002500057220459,1.972499966621399,1.9874999523162842,1208800.0
|
|
2009-09-21,2.0,2.0274999141693115,1.9550000429153442,1.9850000143051147,744000.0
|
|
2009-09-22,2.007499933242798,2.065000057220459,1.9874999523162842,2.009999990463257,1488800.0
|
|
2009-09-23,1.9924999475479126,2.0374999046325684,1.9874999523162842,2.0174999237060547,704400.0
|
|
2009-09-24,1.9524999856948853,2.0325000286102295,1.9325000047683716,2.0,1136800.0
|
|
2009-09-25,1.9299999475479126,1.9550000429153442,1.877500057220459,1.9424999952316284,1871600.0
|
|
2009-09-28,1.9950000047683716,2.0174999237060547,1.8975000381469727,1.9424999952316284,954000.0
|
|
2009-09-29,2.0,2.0250000953674316,1.9774999618530273,1.9900000095367432,466000.0
|
|
2009-09-30,1.9824999570846558,2.0,1.909999966621399,2.0,919600.0
|
|
2009-10-01,1.9075000286102295,1.9874999523162842,1.9075000286102295,1.9774999618530273,915600.0
|
|
2009-10-02,1.8799999952316284,1.9075000286102295,1.8125,1.875,752800.0
|
|
2009-10-05,2.055000066757202,2.065000057220459,1.8949999809265137,1.8949999809265137,1555200.0
|
|
2009-10-06,2.005000114440918,2.0625,1.9824999570846558,2.0625,813200.0
|
|
2009-10-07,1.9700000286102295,2.0,1.9500000476837158,1.9900000095367432,509600.0
|
|
2009-10-08,1.9199999570846558,1.9800000190734863,1.912500023841858,1.975000023841858,1366000.0
|
|
2009-10-09,1.9700000286102295,1.975000023841858,1.899999976158142,1.902500033378601,634000.0
|
|
2009-10-12,1.934999942779541,2.0,1.9249999523162842,1.9824999570846558,881600.0
|
|
2009-10-13,1.9075000286102295,1.9375,1.8799999952316284,1.9375,547600.0
|
|
2009-10-14,1.9325000047683716,1.9474999904632568,1.8949999809265137,1.9375,601600.0
|
|
2009-10-15,1.962499976158142,1.9900000095367432,1.8875000476837158,1.912500023841858,611200.0
|
|
2009-10-16,1.9299999475479126,1.962499976158142,1.8875000476837158,1.9424999952316284,533200.0
|
|
2009-10-19,1.965000033378601,1.9700000286102295,1.877500057220459,1.9424999952316284,483600.0
|
|
2009-10-20,1.9450000524520874,1.9874999523162842,1.9325000047683716,1.965000033378601,572800.0
|
|
2009-10-21,1.8975000381469727,1.997499942779541,1.8875000476837158,1.9375,667200.0
|
|
2009-10-22,1.9299999475479126,1.9375,1.8825000524520874,1.8949999809265137,641600.0
|
|
2009-10-23,1.875,1.9474999904632568,1.8550000190734863,1.9299999475479126,547200.0
|
|
2009-10-26,1.8324999809265137,1.9225000143051147,1.8224999904632568,1.872499942779541,682800.0
|
|
2009-10-27,1.8324999809265137,1.875,1.7899999618530273,1.8324999809265137,1235600.0
|
|
2009-10-28,1.7424999475479126,1.850000023841858,1.7400000095367432,1.8350000381469727,882800.0
|
|
2009-10-29,1.7575000524520874,1.7825000286102295,1.7374999523162842,1.7649999856948853,888000.0
|
|
2009-10-30,1.715000033378601,1.7675000429153442,1.6325000524520874,1.75,1932800.0
|
|
2009-11-02,1.6950000524520874,1.7350000143051147,1.662500023841858,1.7350000143051147,701600.0
|
|
2009-11-03,1.725000023841858,1.7274999618530273,1.649999976158142,1.6775000095367432,653600.0
|
|
2009-11-04,1.7350000143051147,1.7625000476837158,1.7274999618530273,1.7300000190734863,747600.0
|
|
2009-11-05,1.8324999809265137,1.850000023841858,1.7450000047683716,1.7450000047683716,1191600.0
|
|
2009-11-06,1.847499966621399,1.872499942779541,1.7925000190734863,1.8049999475479126,1766800.0
|
|
2009-11-09,1.8524999618530273,1.9149999618530273,1.8424999713897705,1.8700000047683716,703600.0
|
|
2009-11-10,1.8250000476837158,1.8574999570846558,1.787500023841858,1.8424999713897705,581200.0
|
|
2009-11-11,1.8424999713897705,1.875,1.8224999904632568,1.847499966621399,324800.0
|
|
2009-11-12,1.7549999952316284,1.8624999523162842,1.747499942779541,1.8450000286102295,635200.0
|
|
2009-11-13,1.8224999904632568,1.875,1.7699999809265137,1.7699999809265137,704000.0
|
|
2009-11-16,1.8949999809265137,1.9225000143051147,1.8324999809265137,1.8324999809265137,1134000.0
|
|
2009-11-17,1.8825000524520874,1.902500033378601,1.850000023841858,1.8925000429153442,355600.0
|
|
2009-11-18,1.8550000190734863,1.8925000429153442,1.837499976158142,1.877500057220459,350000.0
|
|
2009-11-19,1.8174999952316284,1.8600000143051147,1.8125,1.8450000286102295,520800.0
|
|
2009-11-20,1.8174999952316284,1.8650000095367432,1.7975000143051147,1.809999942779541,528400.0
|
|
2009-11-23,1.847499966621399,1.8849999904632568,1.8350000381469727,1.847499966621399,515200.0
|
|
2009-11-24,1.8200000524520874,1.8450000286102295,1.7999999523162842,1.8450000286102295,672400.0
|
|
2009-11-25,1.8174999952316284,1.8600000143051147,1.815000057220459,1.8350000381469727,333600.0
|
|
2009-11-27,1.75,1.7999999523162842,1.75,1.7625000476837158,257600.0
|
|
2009-11-30,1.8125,1.8450000286102295,1.7599999904632568,1.7599999904632568,1460800.0
|
|
2009-12-01,1.7999999523162842,1.8524999618530273,1.777500033378601,1.8200000524520874,3292800.0
|
|
2009-12-02,1.809999942779541,1.8324999809265137,1.7899999618530273,1.7999999523162842,824000.0
|
|
2009-12-03,1.7899999618530273,1.8849999904632568,1.7825000286102295,1.8224999904632568,1801600.0
|
|
2009-12-04,1.8674999475479126,1.875,1.7949999570846558,1.8324999809265137,609200.0
|
|
2009-12-07,1.8250000476837158,1.8574999570846558,1.8125,1.8224999904632568,1072000.0
|
|
2009-12-08,1.7825000286102295,1.8300000429153442,1.7825000286102295,1.8075000047683716,1543600.0
|
|
2009-12-09,1.8324999809265137,1.8350000381469727,1.7625000476837158,1.7899999618530273,1242800.0
|
|
2009-12-10,1.875,1.899999976158142,1.840000033378601,1.8424999713897705,1049600.0
|
|
2009-12-11,1.8975000381469727,1.9375,1.8550000190734863,1.8875000476837158,1538400.0
|
|
2009-12-14,1.9149999618530273,1.9175000190734863,1.8624999523162842,1.912500023841858,340000.0
|
|
2009-12-15,1.9275000095367432,1.9674999713897705,1.872499942779541,1.9049999713897705,496800.0
|
|
2009-12-16,1.9275000095367432,1.9500000476837158,1.902500033378601,1.9500000476837158,486000.0
|
|
2009-12-17,1.8849999904632568,1.962499976158142,1.8424999713897705,1.9175000190734863,927200.0
|
|
2009-12-18,1.8200000524520874,1.912500023841858,1.8025000095367432,1.902500033378601,2189600.0
|
|
2009-12-21,1.8075000047683716,1.8700000047683716,1.784999966621399,1.8350000381469727,999600.0
|
|
2009-12-22,1.8324999809265137,1.8600000143051147,1.7799999713897705,1.8075000047683716,1303600.0
|
|
2009-12-23,1.8875000476837158,1.8975000381469727,1.837499976158142,1.837499976158142,1370400.0
|
|
2009-12-24,1.9325000047683716,1.940000057220459,1.8949999809265137,1.899999976158142,319200.0
|
|
2009-12-28,1.9674999713897705,1.975000023841858,1.912500023841858,1.9450000524520874,766800.0
|
|
2009-12-29,2.012500047683716,2.0199999809265137,1.9500000476837158,1.972499966621399,776000.0
|
|
2009-12-30,2.0299999713897705,2.0299999713897705,1.972499966621399,1.997499942779541,647200.0
|
|
2009-12-31,2.0174999237060547,2.059999942779541,2.009999990463257,2.0350000858306885,657600.0
|
|
2010-01-04,2.140000104904175,2.140000104904175,2.052500009536743,2.052500009536743,1492400.0
|
|
2010-01-05,2.172499895095825,2.197499990463257,2.115000009536743,2.130000114440918,1716000.0
|
|
2010-01-06,2.237499952316284,2.2774999141693115,2.1600000858306885,2.177500009536743,4191200.0
|
|
2010-01-07,2.302500009536743,2.3350000381469727,2.2274999618530273,2.255000114440918,1504400.0
|
|
2010-01-08,2.259999990463257,2.325000047683716,2.242500066757202,2.299999952316284,698400.0
|
|
2010-01-11,2.252500057220459,2.309999942779541,2.234999895095825,2.2799999713897705,818400.0
|
|
2010-01-12,2.365000009536743,2.365000009536743,2.2249999046325684,2.242500066757202,1553600.0
|
|
2010-01-13,2.305000066757202,2.3949999809265137,2.255000114440918,2.367500066757202,1314000.0
|
|
2010-01-14,2.305000066757202,2.3399999141693115,2.297499895095825,2.307499885559082,740000.0
|
|
2010-01-15,2.424999952316284,2.4725000858306885,2.319999933242798,2.372499942779541,11244800.0
|
|
2010-01-19,2.5174999237060547,2.549999952316284,2.4124999046325684,2.4124999046325684,2956400.0
|
|
2010-01-20,2.502500057220459,2.547499895095825,2.4800000190734863,2.507499933242798,1725600.0
|
|
2010-01-21,2.4375,2.509999990463257,2.365000009536743,2.509999990463257,1937200.0
|
|
2010-01-22,2.3399999141693115,2.427500009536743,2.302500009536743,2.422499895095825,1914800.0
|
|
2010-01-25,2.3424999713897705,2.384999990463257,2.2774999141693115,2.365000009536743,1670000.0
|
|
2010-01-26,2.317500114440918,2.375,2.309999942779541,2.327500104904175,1785200.0
|
|
2010-01-27,2.387500047683716,2.4000000953674316,2.302500009536743,2.307499885559082,2777600.0
|
|
2010-01-28,2.309999942779541,2.384999990463257,2.2699999809265137,2.384999990463257,1748800.0
|
|
2010-01-29,2.265000104904175,2.3949999809265137,2.262500047683716,2.325000047683716,3249600.0
|
|
2010-02-01,2.3399999141693115,2.3424999713897705,2.2750000953674316,2.297499895095825,1272000.0
|
|
2010-02-02,2.3350000381469727,2.372499942779541,2.309999942779541,2.3350000381469727,1320400.0
|
|
2010-02-03,2.309999942779541,2.3575000762939453,2.2750000953674316,2.317500114440918,550400.0
|
|
2010-02-04,2.247499942779541,2.302500009536743,2.234999895095825,2.2850000858306885,1688000.0
|
|
2010-02-05,2.247499942779541,2.265000104904175,2.194999933242798,2.265000104904175,1872800.0
|
|
2010-02-08,2.2149999141693115,2.2725000381469727,2.2125000953674316,2.262500047683716,559200.0
|
|
2010-02-09,2.2074999809265137,2.265000104904175,2.180000066757202,2.25,994400.0
|
|
2010-02-10,2.305000066757202,2.305000066757202,2.1649999618530273,2.202500104904175,957200.0
|
|
2010-02-11,2.365000009536743,2.372499942779541,2.252500057220459,2.309999942779541,881200.0
|
|
2010-02-12,2.4124999046325684,2.4200000762939453,2.3125,2.3324999809265137,1068800.0
|
|
2010-02-16,2.432499885559082,2.4649999141693115,2.384999990463257,2.4375,722000.0
|
|
2010-02-17,2.4375,2.4625000953674316,2.4024999141693115,2.447499990463257,596800.0
|
|
2010-02-18,2.444999933242798,2.450000047683716,2.3575000762939453,2.4375,666000.0
|
|
2010-02-19,2.3399999141693115,2.444999933242798,2.3350000381469727,2.444999933242798,1726400.0
|
|
2010-02-22,2.3575000762939453,2.375,2.302500009536743,2.3399999141693115,544000.0
|
|
2010-02-23,2.317500114440918,2.369999885559082,2.2825000286102295,2.359999895095825,781600.0
|
|
2010-02-24,2.315000057220459,2.3450000286102295,2.2774999141693115,2.317500114440918,816800.0
|
|
2010-02-25,2.2774999141693115,2.2799999713897705,2.2274999618530273,2.2774999141693115,823200.0
|
|
2010-02-26,2.259999990463257,2.2825000286102295,2.2249999046325684,2.2825000286102295,814800.0
|
|
2010-03-01,2.302500009536743,2.302500009536743,2.25,2.252500057220459,873600.0
|
|
2010-03-02,2.3550000190734863,2.375,2.307499885559082,2.3125,1199200.0
|
|
2010-03-03,2.317500114440918,2.367500066757202,2.3125,2.367500066757202,796800.0
|
|
2010-03-04,2.2725000381469727,2.325000047683716,2.262500047683716,2.325000047683716,540000.0
|
|
2010-03-05,2.369999885559082,2.369999885559082,2.2950000762939453,2.2950000762939453,624000.0
|
|
2010-03-08,2.4175000190734863,2.444999933242798,2.362499952316284,2.362499952316284,870400.0
|
|
2010-03-09,2.422499895095825,2.5,2.3924999237060547,2.424999952316284,1595600.0
|
|
2010-03-10,2.559999942779541,2.5625,2.4024999141693115,2.430000066757202,2010000.0
|
|
2010-03-11,2.5274999141693115,2.5799999237060547,2.5,2.549999952316284,1499200.0
|
|
2010-03-12,2.450000047683716,2.547499895095825,2.4024999141693115,2.547499895095825,1055600.0
|
|
2010-03-15,2.442500114440918,2.4649999141693115,2.359999895095825,2.432499885559082,1255200.0
|
|
2010-03-16,2.382499933242798,2.4549999237060547,2.3375000953674316,2.444999933242798,1080800.0
|
|
2010-03-17,2.4075000286102295,2.4375,2.380000114440918,2.3949999809265137,695600.0
|
|
2010-03-18,2.432499885559082,2.4375,2.377500057220459,2.390000104904175,819600.0
|
|
2010-03-19,2.4625000953674316,2.5,2.4024999141693115,2.4625000953674316,1414000.0
|
|
2010-03-22,2.5799999237060547,2.5999999046325684,2.4200000762939453,2.447499990463257,1288800.0
|
|
2010-03-23,2.7049999237060547,2.7100000381469727,2.575000047683716,2.5975000858306885,2268800.0
|
|
2010-03-24,2.640000104904175,2.737499952316284,2.630000114440918,2.700000047683716,1158400.0
|
|
2010-03-25,2.5325000286102295,2.680000066757202,2.5299999713897705,2.6524999141693115,1410800.0
|
|
2010-03-26,2.4574999809265137,2.569999933242798,2.450000047683716,2.5374999046325684,1589200.0
|
|
2010-03-29,2.492500066757202,2.5374999046325684,2.4700000286102295,2.4725000858306885,686000.0
|
|
2010-03-30,2.4625000953674316,2.5450000762939453,2.444999933242798,2.497499942779541,946800.0
|
|
2010-03-31,2.434999942779541,2.4825000762939453,2.430000066757202,2.447499990463257,2082800.0
|
|
2010-04-01,2.4825000762939453,2.494999885559082,2.424999952316284,2.444999933242798,937200.0
|
|
2010-04-05,2.502500057220459,2.5625,2.4600000381469727,2.4825000762939453,1264400.0
|
|
2010-04-06,2.4674999713897705,2.5250000953674316,2.4600000381469727,2.484999895095825,654000.0
|
|
2010-04-07,2.390000104904175,2.502500057220459,2.3399999141693115,2.4749999046325684,1848800.0
|
|
2010-04-08,2.377500057220459,2.3949999809265137,2.3524999618530273,2.390000104904175,1370400.0
|
|
2010-04-09,2.4800000190734863,2.4825000762939453,2.365000009536743,2.375,1492000.0
|
|
2010-04-12,2.5274999141693115,2.552500009536743,2.4825000762939453,2.4825000762939453,911600.0
|
|
2010-04-13,2.6050000190734863,2.617500066757202,2.512500047683716,2.5274999141693115,1064000.0
|
|
2010-04-14,2.700000047683716,2.702500104904175,2.625,2.625,1392400.0
|
|
2010-04-15,2.747499942779541,2.75,2.702500104904175,2.7049999237060547,865200.0
|
|
2010-04-16,2.7149999141693115,2.75,2.674999952316284,2.747499942779541,1115200.0
|
|
2010-04-19,2.6700000762939453,2.7200000286102295,2.630000114440918,2.7125000953674316,493600.0
|
|
2010-04-20,2.740000009536743,2.742500066757202,2.6649999618530273,2.6875,738800.0
|
|
2010-04-21,2.742500066757202,2.744999885559082,2.6424999237060547,2.744999885559082,778800.0
|
|
2010-04-22,2.752500057220459,2.7750000953674316,2.6875,2.7125000953674316,1146000.0
|
|
2010-04-23,2.6424999237060547,2.799999952316284,2.5975000858306885,2.7674999237060547,1586800.0
|
|
2010-04-26,2.6424999237060547,2.674999952316284,2.5875000953674316,2.637500047683716,803200.0
|
|
2010-04-27,2.692500114440918,2.7125000953674316,2.637500047683716,2.637500047683716,1546000.0
|
|
2010-04-28,2.737499952316284,2.740000009536743,2.680000066757202,2.7125000953674316,716400.0
|
|
2010-04-29,2.827500104904175,2.8424999713897705,2.7325000762939453,2.75,1272000.0
|
|
2010-04-30,2.737499952316284,2.8450000286102295,2.7049999237060547,2.827500104904175,2955200.0
|
|
2010-05-03,2.8375000953674316,2.8475000858306885,2.7325000762939453,2.737499952316284,1260800.0
|
|
2010-05-04,2.7174999713897705,2.797499895095825,2.684999942779541,2.797499895095825,1164400.0
|
|
2010-05-05,2.630000114440918,2.7249999046325684,2.575000047683716,2.6624999046325684,1068800.0
|
|
2010-05-06,2.4700000286102295,2.5824999809265137,2.427500009536743,2.575000047683716,2815200.0
|
|
2010-05-07,2.317500114440918,2.5399999618530273,2.2874999046325684,2.4700000286102295,2571600.0
|
|
2010-05-10,2.380000114440918,2.4625000953674316,2.3499999046325684,2.4625000953674316,1651200.0
|
|
2010-05-11,2.5174999237060547,2.555000066757202,2.319999933242798,2.3524999618530273,1286800.0
|
|
2010-05-12,2.6675000190734863,2.677500009536743,2.5325000286102295,2.5325000286102295,923200.0
|
|
2010-05-13,2.7300000190734863,2.815000057220459,2.674999952316284,2.674999952316284,812400.0
|
|
2010-05-14,2.737499952316284,2.752500057220459,2.672499895095825,2.7049999237060547,950800.0
|
|
2010-05-17,2.742500066757202,2.7899999618530273,2.6475000381469727,2.740000009536743,970800.0
|
|
2010-05-18,2.6700000762939453,2.799999952316284,2.6549999713897705,2.7825000286102295,625600.0
|
|
2010-05-19,2.7325000762939453,2.7899999618530273,2.677500009536743,2.677500009536743,1735600.0
|
|
2010-05-20,2.555000066757202,2.7074999809265137,2.5325000286102295,2.6675000190734863,2101200.0
|
|
2010-05-21,2.5799999237060547,2.5875000953674316,2.432499885559082,2.505000114440918,2049600.0
|
|
2010-05-24,2.487499952316284,2.569999933242798,2.4800000190734863,2.569999933242798,826800.0
|
|
2010-05-25,2.5225000381469727,2.5325000286102295,2.384999990463257,2.4175000190734863,1240400.0
|
|
2010-05-26,2.487499952316284,2.640000104904175,2.4749999046325684,2.5299999713897705,1234000.0
|
|
2010-05-27,2.5975000858306885,2.6075000762939453,2.492500066757202,2.555000066757202,811200.0
|
|
2010-05-28,2.632499933242798,2.6500000953674316,2.5225000381469727,2.5824999809265137,888400.0
|
|
2010-06-01,2.450000047683716,2.5875000953674316,2.3324999809265137,2.5850000381469727,3406800.0
|
|
2010-06-02,2.5625,2.572499990463257,2.424999952316284,2.452500104904175,2491200.0
|
|
2010-06-03,2.5950000286102295,2.625,2.5350000858306885,2.552500009536743,997600.0
|
|
2010-06-04,2.3975000381469727,2.612499952316284,2.390000104904175,2.515000104904175,1210400.0
|
|
2010-06-07,2.322499990463257,2.4574999809265137,2.309999942779541,2.4100000858306885,1475600.0
|
|
2010-06-08,2.305000066757202,2.3550000190734863,2.2300000190734863,2.3299999237060547,964400.0
|
|
2010-06-09,2.432499885559082,2.492500066757202,2.315000057220459,2.3375000953674316,2124800.0
|
|
2010-06-10,2.452500104904175,2.494999885559082,2.4000000953674316,2.4800000190734863,1674400.0
|
|
2010-06-11,2.5325000286102295,2.5325000286102295,2.4049999713897705,2.4049999713897705,1384400.0
|
|
2010-06-14,2.5325000286102295,2.6024999618530273,2.509999990463257,2.565000057220459,1202800.0
|
|
2010-06-15,2.640000104904175,2.6500000953674316,2.502500057220459,2.552500009536743,1628400.0
|
|
2010-06-16,2.9124999046325684,2.932499885559082,2.577500104904175,2.627500057220459,3921600.0
|
|
2010-06-17,2.8475000858306885,2.934999942779541,2.805000066757202,2.932499885559082,1266400.0
|
|
2010-06-18,2.867500066757202,2.875,2.797499895095825,2.8524999618530273,2121600.0
|
|
2010-06-21,2.865000009536743,2.9749999046325684,2.8399999141693115,2.9000000953674316,989600.0
|
|
2010-06-22,2.7850000858306885,2.9100000858306885,2.7774999141693115,2.867500066757202,906800.0
|
|
2010-06-23,2.7725000381469727,2.822499990463257,2.7174999713897705,2.7825000286102295,594400.0
|
|
2010-06-24,2.697499990463257,2.7750000953674316,2.6875,2.747499942779541,1350400.0
|
|
2010-06-25,2.7950000762939453,2.7950000762939453,2.632499933242798,2.7100000381469727,3357200.0
|
|
2010-06-28,2.8524999618530273,2.9000000953674316,2.7249999046325684,2.752500057220459,1372800.0
|
|
2010-06-29,2.7750000953674316,2.8350000381469727,2.737499952316284,2.799999952316284,1244400.0
|
|
2010-06-30,2.890000104904175,3.005000114440918,2.7750000953674316,2.7825000286102295,1900000.0
|
|
2010-07-01,2.822499990463257,2.887500047683716,2.6700000762939453,2.887500047683716,1714400.0
|
|
2010-07-02,2.865000009536743,2.9024999141693115,2.7699999809265137,2.8499999046325684,1019600.0
|
|
2010-07-06,2.757499933242798,2.942500114440918,2.7225000858306885,2.9049999713897705,3254000.0
|
|
2010-07-07,2.8424999713897705,2.8475000858306885,2.752500057220459,2.7774999141693115,928800.0
|
|
2010-07-08,2.809999942779541,2.869999885559082,2.757499933242798,2.869999885559082,1894000.0
|
|
2010-07-09,2.862499952316284,2.872499942779541,2.7750000953674316,2.797499895095825,1040800.0
|
|
2010-07-12,2.7674999237060547,2.890000104904175,2.759999990463257,2.8575000762939453,1046800.0
|
|
2010-07-13,2.825000047683716,2.8375000953674316,2.7774999141693115,2.8125,999200.0
|
|
2010-07-14,2.887500047683716,2.9000000953674316,2.802500009536743,2.805000066757202,1075600.0
|
|
2010-07-15,2.8299999237060547,2.887500047683716,2.802500009536743,2.887500047683716,942800.0
|
|
2010-07-16,2.7200000286102295,2.802500009536743,2.7049999237060547,2.797499895095825,1077200.0
|
|
2010-07-19,2.742500066757202,2.762500047683716,2.692500114440918,2.7300000190734863,846800.0
|
|
2010-07-20,2.7825000286102295,2.7850000858306885,2.697499990463257,2.697499990463257,512000.0
|
|
2010-07-21,2.690000057220459,2.815000057220459,2.684999942779541,2.809999942779541,730800.0
|
|
2010-07-22,2.797499895095825,2.8125,2.742500066757202,2.742500066757202,2919200.0
|
|
2010-07-23,2.875,2.9075000286102295,2.697499990463257,2.7825000286102295,2010000.0
|
|
2010-07-26,2.950000047683716,2.9625000953674316,2.875,2.8949999809265137,2795200.0
|
|
2010-07-27,2.9749999046325684,3.015000104904175,2.942500114440918,2.9749999046325684,2652000.0
|
|
2010-07-28,2.869999885559082,2.9600000381469727,2.865000009536743,2.9600000381469727,1130000.0
|
|
2010-07-29,2.7799999713897705,2.9124999046325684,2.762500047683716,2.9075000286102295,1480800.0
|
|
2010-07-30,2.7899999618530273,2.827500104904175,2.7274999618530273,2.7300000190734863,1350800.0
|
|
2010-08-02,2.9100000858306885,2.922499895095825,2.822499990463257,2.8324999809265137,946800.0
|
|
2010-08-03,2.930000066757202,2.9674999713897705,2.8424999713897705,2.9024999141693115,1068800.0
|
|
2010-08-04,3.065000057220459,3.0875000953674316,2.942500114440918,3.007499933242798,1836800.0
|
|
2010-08-05,2.9749999046325684,3.0274999141693115,2.9600000381469727,3.0274999141693115,972400.0
|
|
2010-08-06,2.927500009536743,2.934999942779541,2.8350000381469727,2.934999942779541,960400.0
|
|
2010-08-09,3.012500047683716,3.0174999237060547,2.9075000286102295,2.952500104904175,1235200.0
|
|
2010-08-10,3.0824999809265137,3.0999999046325684,2.952500104904175,2.9700000286102295,2063600.0
|
|
2010-08-11,3.0225000381469727,3.0850000381469727,3.002500057220459,3.002500057220459,1620800.0
|
|
2010-08-12,3.0374999046325684,3.057499885559082,2.930000066757202,2.9725000858306885,1588000.0
|
|
2010-08-13,3.069999933242798,3.140000104904175,3.0225000381469727,3.0250000953674316,1966400.0
|
|
2010-08-16,3.182499885559082,3.2074999809265137,3.0425000190734863,3.0425000190734863,3165600.0
|
|
2010-08-17,3.1475000381469727,3.327500104904175,3.140000104904175,3.2325000762939453,1985600.0
|
|
2010-08-18,3.1675000190734863,3.244999885559082,3.072499990463257,3.1524999141693115,1701200.0
|
|
2010-08-19,3.112499952316284,3.1875,3.059999942779541,3.140000104904175,1444000.0
|
|
2010-08-20,3.119999885559082,3.1449999809265137,3.009999990463257,3.0875000953674316,1225200.0
|
|
2010-08-23,3.125,3.174999952316284,3.049999952316284,3.125,2159600.0
|
|
2010-08-24,3.0274999141693115,3.122499942779541,3.012500047683716,3.0824999809265137,1556400.0
|
|
2010-08-25,3.0899999141693115,3.1050000190734863,3.005000114440918,3.005000114440918,1226800.0
|
|
2010-08-26,3.059999942779541,3.1600000858306885,3.0250000953674316,3.0975000858306885,770400.0
|
|
2010-08-27,3.184999942779541,3.200000047683716,3.0374999046325684,3.109999895095825,1622000.0
|
|
2010-08-30,3.1549999713897705,3.234999895095825,3.1524999141693115,3.180000066757202,906400.0
|
|
2010-08-31,3.057499885559082,3.2125000953674316,3.057499885559082,3.1424999237060547,2164000.0
|
|
2010-09-01,3.2049999237060547,3.2200000286102295,3.117500066757202,3.117500066757202,1750800.0
|
|
2010-09-02,3.2750000953674316,3.2825000286102295,3.1624999046325684,3.194999933242798,1050800.0
|
|
2010-09-03,3.2774999141693115,3.3575000762939453,3.192500114440918,3.299999952316284,1131200.0
|
|
2010-09-07,3.242500066757202,3.317500114440918,3.2249999046325684,3.2725000381469727,1159200.0
|
|
2010-09-08,3.2799999713897705,3.3499999046325684,3.237499952316284,3.237499952316284,1063600.0
|
|
2010-09-09,3.369999885559082,3.4175000190734863,3.305000066757202,3.3375000953674316,1156400.0
|
|
2010-09-10,3.2674999237060547,3.390000104904175,3.247499942779541,3.372499942779541,1095600.0
|
|
2010-09-13,3.305000066757202,3.3399999141693115,3.244999885559082,3.315000057220459,1848400.0
|
|
2010-09-14,3.2799999713897705,3.3350000381469727,3.2699999809265137,3.2925000190734863,931600.0
|
|
2010-09-15,3.3524999618530273,3.372499942779541,3.265000104904175,3.2750000953674316,1205600.0
|
|
2010-09-16,3.322499990463257,3.3524999618530273,3.2825000286102295,3.3524999618530273,704800.0
|
|
2010-09-17,3.3375000953674316,3.375,3.259999990463257,3.365000009536743,1967200.0
|
|
2010-09-20,3.4574999809265137,3.4700000286102295,3.325000047683716,3.3575000762939453,1362800.0
|
|
2010-09-21,3.450000047683716,3.487499952316284,3.4149999618530273,3.4649999141693115,2324400.0
|
|
2010-09-22,3.4625000953674316,3.497499942779541,3.432499885559082,3.444999933242798,1172400.0
|
|
2010-09-23,3.4000000953674316,3.4825000762939453,3.3575000762939453,3.424999952316284,1104000.0
|
|
2010-09-24,3.515000104904175,3.5450000762939453,3.4124999046325684,3.4549999237060547,1676400.0
|
|
2010-09-27,3.4175000190734863,3.5250000953674316,3.4049999713897705,3.5250000953674316,1016000.0
|
|
2010-09-28,3.382499933242798,3.4625000953674316,3.3424999713897705,3.4175000190734863,1821600.0
|
|
2010-09-29,3.3475000858306885,3.4000000953674316,3.3450000286102295,3.362499952316284,1264000.0
|
|
2010-09-30,3.305000066757202,3.382499933242798,3.2225000858306885,3.382499933242798,1978800.0
|
|
2010-10-01,3.315000057220459,3.3399999141693115,3.265000104904175,3.3399999141693115,1110000.0
|
|
2010-10-04,3.317500114440918,3.3499999046325684,3.25,3.315000057220459,897200.0
|
|
2010-10-05,3.322499990463257,3.372499942779541,3.302500009536743,3.3499999046325684,2532800.0
|
|
2010-10-06,3.3299999237060547,3.3575000762939453,3.2950000762939453,3.322499990463257,965600.0
|
|
2010-10-07,3.3399999141693115,3.3550000190734863,3.302500009536743,3.3524999618530273,1164800.0
|
|
2010-10-08,3.4124999046325684,3.434999942779541,3.302500009536743,3.3324999809265137,1846000.0
|
|
2010-10-11,3.512500047683716,3.572499990463257,3.4100000858306885,3.4100000858306885,1281200.0
|
|
2010-10-12,3.5,3.5274999141693115,3.450000047683716,3.490000009536743,808400.0
|
|
2010-10-13,3.572499990463257,3.617500066757202,3.4825000762939453,3.5174999237060547,1691200.0
|
|
2010-10-14,3.549999952316284,3.617500066757202,3.502500057220459,3.5625,1296000.0
|
|
2010-10-15,3.5250000953674316,3.5975000858306885,3.4774999618530273,3.5975000858306885,879200.0
|
|
2010-10-18,3.5875000953674316,3.5899999141693115,3.5,3.5450000762939453,646000.0
|
|
2010-10-19,3.5325000286102295,3.617500066757202,3.5,3.5250000953674316,1121200.0
|
|
2010-10-20,3.5174999237060547,3.5975000858306885,3.487499952316284,3.547499895095825,1127600.0
|
|
2010-10-21,3.4574999809265137,3.552500009536743,3.427500009536743,3.5450000762939453,1148800.0
|
|
2010-10-22,3.5374999046325684,3.5374999046325684,3.430000066757202,3.4674999713897705,614000.0
|
|
2010-10-25,3.515000104904175,3.5799999237060547,3.4649999141693115,3.575000047683716,1038000.0
|
|
2010-10-26,3.5374999046325684,3.5824999809265137,3.484999895095825,3.505000114440918,806400.0
|
|
2010-10-27,3.502500057220459,3.559999942779541,3.4700000286102295,3.515000104904175,1009600.0
|
|
2010-10-28,3.4649999141693115,3.5399999618530273,3.4549999237060547,3.5399999618530273,551200.0
|
|
2010-10-29,3.447499990463257,3.505000114440918,3.432499885559082,3.4700000286102295,664000.0
|
|
2010-11-01,3.384999990463257,3.494999885559082,3.3499999046325684,3.452500104904175,1464400.0
|
|
2010-11-02,3.4625000953674316,3.490000009536743,3.384999990463257,3.432499885559082,904800.0
|
|
2010-11-03,3.4774999618530273,3.5,3.4200000762939453,3.4549999237060547,947200.0
|
|
2010-11-04,3.4774999618530273,3.5875000953674316,3.452500104904175,3.5299999713897705,1640400.0
|
|
2010-11-05,2.7125000953674316,2.922499895095825,2.4774999618530273,2.5625,29506000.0
|
|
2010-11-08,2.752500057220459,2.7725000381469727,2.557499885559082,2.694999933242798,4478400.0
|
|
2010-11-09,2.9800000190734863,3.0250000953674316,2.802500009536743,2.819999933242798,11102400.0
|
|
2010-11-10,3.0350000858306885,3.0399999618530273,2.9024999141693115,2.990000009536743,2635600.0
|
|
2010-11-11,2.9774999618530273,3.0250000953674316,2.950000047683716,3.0,2013600.0
|
|
2010-11-12,2.927500009536743,2.992500066757202,2.9149999618530273,2.950000047683716,1552800.0
|
|
2010-11-15,2.9700000286102295,2.990000009536743,2.930000066757202,2.930000066757202,1033200.0
|
|
2010-11-16,2.9625000953674316,3.0250000953674316,2.924999952316284,2.9625000953674316,1877200.0
|
|
2010-11-17,2.9124999046325684,2.9800000190734863,2.8975000381469727,2.9800000190734863,1657200.0
|
|
2010-11-18,2.9725000858306885,2.994999885559082,2.9149999618530273,2.942500114440918,1205600.0
|
|
2010-11-19,2.9825000762939453,3.0950000286102295,2.9749999046325684,2.9774999618530273,1829600.0
|
|
2010-11-22,2.9674999713897705,3.0350000858306885,2.922499895095825,2.9600000381469727,944400.0
|
|
2010-11-23,2.952500104904175,2.9649999141693115,2.9024999141693115,2.932499885559082,784800.0
|
|
2010-11-24,2.990000009536743,2.997499942779541,2.947499990463257,2.9700000286102295,862400.0
|
|
2010-11-26,2.9700000286102295,2.987499952316284,2.947499990463257,2.9649999141693115,313200.0
|
|
2010-11-29,2.872499942779541,2.9549999237060547,2.809999942779541,2.947499990463257,2092800.0
|
|
2010-11-30,2.819999933242798,2.9049999713897705,2.807499885559082,2.8450000286102295,1948000.0
|
|
2010-12-01,2.9774999618530273,3.0274999141693115,2.880000114440918,2.880000114440918,1720000.0
|
|
2010-12-02,2.9375,3.0,2.930000066757202,2.984999895095825,1069600.0
|
|
2010-12-03,2.950000047683716,2.9725000858306885,2.9200000762939453,2.9200000762939453,812000.0
|
|
2010-12-06,3.0,3.012500047683716,2.9375,2.9375,948000.0
|
|
2010-12-07,3.0399999618530273,3.0875000953674316,2.944999933242798,2.9725000858306885,1348800.0
|
|
2010-12-08,3.0274999141693115,3.0824999809265137,3.007499933242798,3.052500009536743,1123200.0
|
|
2010-12-09,3.0399999618530273,3.072499990463257,3.002500057220459,3.049999952316284,800400.0
|
|
2010-12-10,3.049999952316284,3.065000057220459,3.0325000286102295,3.052500009536743,1707200.0
|
|
2010-12-13,3.0174999237060547,3.067500114440918,3.0174999237060547,3.057499885559082,756800.0
|
|
2010-12-14,3.240000009536743,3.240000009536743,3.0,3.0199999809265137,1786800.0
|
|
2010-12-15,3.2074999809265137,3.262500047683716,3.197499990463257,3.2200000286102295,1430000.0
|
|
2010-12-16,3.2850000858306885,3.307499885559082,3.2200000286102295,3.2200000286102295,1666400.0
|
|
2010-12-17,3.2774999141693115,3.299999952316284,3.2125000953674316,3.2774999141693115,3252000.0
|
|
2010-12-20,3.380000114440918,3.4000000953674316,3.2874999046325684,3.2874999046325684,1274000.0
|
|
2010-12-21,3.4049999713897705,3.424999952316284,3.3575000762939453,3.4000000953674316,629600.0
|
|
2010-12-22,3.4549999237060547,3.4574999809265137,3.377500057220459,3.4000000953674316,802400.0
|
|
2010-12-23,3.4024999141693115,3.490000009536743,3.3475000858306885,3.359999895095825,1292800.0
|
|
2010-12-27,3.427500009536743,3.444999933242798,3.375,3.4049999713897705,450000.0
|
|
2010-12-28,3.434999942779541,3.450000047683716,3.384999990463257,3.440000057220459,369200.0
|
|
2010-12-29,3.490000009536743,3.494999885559082,3.3975000381469727,3.434999942779541,695600.0
|
|
2010-12-30,3.442500114440918,3.512500047683716,3.4100000858306885,3.4774999618530273,804800.0
|
|
2010-12-31,3.4124999046325684,3.494999885559082,3.377500057220459,3.442500114440918,777200.0
|
|
2011-01-03,3.427500009536743,3.442500114440918,3.367500066757202,3.434999942779541,2430400.0
|
|
2011-01-04,3.3299999237060547,3.4600000381469727,3.2850000858306885,3.442500114440918,1272800.0
|
|
2011-01-05,3.424999952316284,3.424999952316284,3.327500104904175,3.3324999809265137,952400.0
|
|
2011-01-06,3.424999952316284,3.442500114440918,3.390000104904175,3.4175000190734863,636800.0
|
|
2011-01-07,3.432499885559082,3.4574999809265137,3.3924999237060547,3.440000057220459,866000.0
|
|
2011-01-10,3.424999952316284,3.434999942779541,3.3575000762939453,3.4049999713897705,902000.0
|
|
2011-01-11,3.502500057220459,3.512500047683716,3.4049999713897705,3.427500009536743,1394400.0
|
|
2011-01-12,3.7925000190734863,3.799999952316284,3.5,3.5,6406800.0
|
|
2011-01-13,3.8550000190734863,3.880000114440918,3.7149999141693115,3.7674999237060547,3715200.0
|
|
2011-01-14,3.8475000858306885,3.9024999141693115,3.805000066757202,3.867500066757202,3148800.0
|
|
2011-01-18,3.947499990463257,4.012499809265137,3.805000066757202,3.862499952316284,2426000.0
|
|
2011-01-19,3.7799999713897705,4.014999866485596,3.7049999237060547,3.950000047683716,3274400.0
|
|
2011-01-20,3.680000066757202,3.752500057220459,3.6624999046325684,3.75,2649600.0
|
|
2011-01-21,3.5999999046325684,3.7325000762939453,3.5799999237060547,3.692500114440918,1972000.0
|
|
2011-01-24,3.690000057220459,3.734999895095825,3.5924999713897705,3.5924999713897705,839200.0
|
|
2011-01-25,3.625,3.7300000190734863,3.5850000381469727,3.677500009536743,864400.0
|
|
2011-01-26,3.625,3.7200000286102295,3.5950000286102295,3.5950000286102295,2453600.0
|
|
2011-01-27,3.622499942779541,3.694999933242798,3.6024999618530273,3.627500057220459,1234000.0
|
|
2011-01-28,3.5250000953674316,3.625,3.432499885559082,3.615000009536743,2199200.0
|
|
2011-01-31,3.5274999141693115,3.617500066757202,3.487499952316284,3.552500009536743,1482000.0
|
|
2011-02-01,3.5325000286102295,3.634999990463257,3.515000104904175,3.5350000858306885,1981200.0
|
|
2011-02-02,3.4649999141693115,3.572499990463257,3.452500104904175,3.5250000953674316,2135600.0
|
|
2011-02-03,3.5350000858306885,3.5350000858306885,3.442500114440918,3.4674999713897705,776400.0
|
|
2011-02-04,3.5799999237060547,3.632499933242798,3.502500057220459,3.5425000190734863,585600.0
|
|
2011-02-07,3.6424999237060547,3.684999942779541,3.559999942779541,3.569999933242798,1010400.0
|
|
2011-02-08,3.6649999618530273,3.677500009536743,3.5350000858306885,3.632499933242798,1839600.0
|
|
2011-02-09,3.6875,3.737499952316284,3.5875000953674316,3.6449999809265137,1022800.0
|
|
2011-02-10,3.682499885559082,3.692500114440918,3.612499952316284,3.6500000953674316,867200.0
|
|
2011-02-11,3.6875,3.690000057220459,3.632499933242798,3.6600000858306885,542400.0
|
|
2011-02-14,3.672499895095825,3.7200000286102295,3.6524999141693115,3.674999952316284,691600.0
|
|
2011-02-15,3.6649999618530273,3.700000047683716,3.625,3.672499895095825,809200.0
|
|
2011-02-16,3.680000066757202,3.6875,3.630000114440918,3.6700000762939453,753200.0
|
|
2011-02-17,3.7300000190734863,3.734999895095825,3.630000114440918,3.682499885559082,852000.0
|
|
2011-02-18,3.7049999237060547,3.744999885559082,3.622499942779541,3.744999885559082,1134800.0
|
|
2011-02-22,3.5875000953674316,3.697499990463257,3.567500114440918,3.6549999713897705,830400.0
|
|
2011-02-23,3.5425000190734863,3.622499942779541,3.484999895095825,3.5799999237060547,1272000.0
|
|
2011-02-24,3.559999942779541,3.5625,3.502500057220459,3.547499895095825,986800.0
|
|
2011-02-25,3.682499885559082,3.6875,3.575000047683716,3.6024999618530273,832800.0
|
|
2011-02-28,3.6575000286102295,3.759999990463257,3.5799999237060547,3.7100000381469727,851600.0
|
|
2011-03-01,3.5450000762939453,3.7325000762939453,3.5350000858306885,3.677500009536743,1188400.0
|
|
2011-03-02,3.5850000381469727,3.5899999141693115,3.492500066757202,3.5325000286102295,1453200.0
|
|
2011-03-03,3.6449999809265137,3.692500114440918,3.5950000286102295,3.622499942779541,900400.0
|
|
2011-03-04,3.7825000286102295,3.817500114440918,3.6624999046325684,3.682499885559082,3396000.0
|
|
2011-03-07,3.6024999618530273,3.7899999618530273,3.512500047683716,3.7899999618530273,1556000.0
|
|
2011-03-08,3.575000047683716,3.627500057220459,3.5225000381469727,3.5950000286102295,1199200.0
|
|
2011-03-09,3.559999942779541,3.5975000858306885,3.509999990463257,3.555000066757202,804400.0
|
|
2011-03-10,3.4749999046325684,3.617500066757202,3.432499885559082,3.512500047683716,1946000.0
|
|
2011-03-11,3.4674999713897705,3.490000009536743,3.4149999618530273,3.4674999713897705,1598000.0
|
|
2011-03-14,3.4000000953674316,3.4700000286102295,3.375,3.380000114440918,1279200.0
|
|
2011-03-15,3.3499999046325684,3.375,3.25,3.2799999713897705,1553600.0
|
|
2011-03-16,3.3399999141693115,3.382499933242798,3.2774999141693115,3.3399999141693115,2349600.0
|
|
2011-03-17,3.325000047683716,3.422499895095825,3.319999933242798,3.375,1011200.0
|
|
2011-03-18,3.3375000953674316,3.3550000190734863,3.302500009536743,3.3499999046325684,1159200.0
|
|
2011-03-21,3.565000057220459,3.572499990463257,3.4700000286102295,3.5,2798400.0
|
|
2011-03-22,3.627500057220459,3.640000104904175,3.565000057220459,3.565000057220459,1453600.0
|
|
2011-03-23,3.569999933242798,3.6575000286102295,3.565000057220459,3.625,1422800.0
|
|
2011-03-24,3.632499933242798,3.640000104904175,3.5450000762939453,3.5999999046325684,996000.0
|
|
2011-03-25,3.6600000858306885,3.7200000286102295,3.637500047683716,3.6575000286102295,1250000.0
|
|
2011-03-28,3.7074999809265137,3.752500057220459,3.6624999046325684,3.684999942779541,1515600.0
|
|
2011-03-29,3.9024999141693115,3.9149999618530273,3.740000009536743,3.759999990463257,2542800.0
|
|
2011-03-30,3.9375,3.9674999713897705,3.862499952316284,3.9049999713897705,1072800.0
|
|
2011-03-31,3.880000114440918,3.9725000858306885,3.877500057220459,3.942500114440918,1024800.0
|
|
2011-04-01,4.067500114440918,4.067500114440918,3.890000104904175,3.9075000286102295,2375600.0
|
|
2011-04-04,4.034999847412109,4.132500171661377,4.027500152587891,4.090000152587891,961600.0
|
|
2011-04-05,4.090000152587891,4.105000019073486,3.990000009536743,4.034999847412109,1323600.0
|
|
2011-04-06,4.125,4.164999961853027,4.047500133514404,4.09250020980835,1431600.0
|
|
2011-04-07,4.077499866485596,4.212500095367432,4.077499866485596,4.117499828338623,2183600.0
|
|
2011-04-08,4.052499771118164,4.162499904632568,4.045000076293945,4.112500190734863,1870800.0
|
|
2011-04-11,4.087500095367432,4.125,4.017499923706055,4.045000076293945,809200.0
|
|
2011-04-12,4.025000095367432,4.082499980926514,4.0,4.0625,870000.0
|
|
2011-04-13,4.0625,4.065000057220459,4.0,4.042500019073486,695200.0
|
|
2011-04-14,3.990000009536743,4.03000020980835,3.942500114440918,4.012499809265137,1592000.0
|
|
2011-04-15,4.002500057220459,4.019999980926514,3.9124999046325684,3.9674999713897705,2109600.0
|
|
2011-04-18,3.944999933242798,3.984999895095825,3.877500057220459,3.944999933242798,1336800.0
|
|
2011-04-19,3.952500104904175,3.9725000858306885,3.8399999141693115,3.9574999809265137,2370400.0
|
|
2011-04-20,4.144999980926514,4.147500038146973,3.984999895095825,4.012499809265137,2279200.0
|
|
2011-04-21,4.097499847412109,4.192500114440918,4.067500114440918,4.182499885559082,584800.0
|
|
2011-04-25,4.122499942779541,4.130000114440918,4.0,4.077499866485596,759600.0
|
|
2011-04-26,4.065000057220459,4.210000038146973,4.065000057220459,4.130000114440918,1276000.0
|
|
2011-04-27,4.087500095367432,4.09250020980835,3.990000009536743,4.0625,873600.0
|
|
2011-04-28,4.164999961853027,4.170000076293945,4.085000038146973,4.085000038146973,582000.0
|
|
2011-04-29,4.162499904632568,4.207499980926514,4.147500038146973,4.182499885559082,1888000.0
|
|
2011-05-02,4.179999828338623,4.21750020980835,4.147500038146973,4.172500133514404,2003600.0
|
|
2011-05-03,4.125,4.227499961853027,4.03249979019165,4.172500133514404,1391200.0
|
|
2011-05-04,4.105000019073486,4.177499771118164,4.0625,4.117499828338623,2463200.0
|
|
2011-05-05,3.7249999046325684,3.8499999046325684,3.682499885559082,3.8125,9680800.0
|
|
2011-05-06,3.752500057220459,3.7925000190734863,3.7225000858306885,3.759999990463257,3387200.0
|
|
2011-05-09,3.7699999809265137,3.797499895095825,3.7274999618530273,3.744999885559082,2546000.0
|
|
2011-05-10,3.8324999809265137,3.8475000858306885,3.7774999141693115,3.799999952316284,1662000.0
|
|
2011-05-11,3.8299999237060547,3.8550000190734863,3.797499895095825,3.825000047683716,1577600.0
|
|
2011-05-12,3.9000000953674316,3.9175000190734863,3.797499895095825,3.799999952316284,2004000.0
|
|
2011-05-13,3.8499999046325684,3.924999952316284,3.7874999046325684,3.9075000286102295,1115600.0
|
|
2011-05-16,3.8125,3.8575000762939453,3.7750000953674316,3.815000057220459,1184000.0
|
|
2011-05-17,3.7850000858306885,3.819999933242798,3.740000009536743,3.7874999046325684,1100800.0
|
|
2011-05-18,3.827500104904175,3.8924999237060547,3.744999885559082,3.75,1537600.0
|
|
2011-05-19,3.862499952316284,3.875,3.7874999046325684,3.862499952316284,1527600.0
|
|
2011-05-20,3.8499999046325684,3.869999885559082,3.797499895095825,3.8350000381469727,1078400.0
|
|
2011-05-23,3.759999990463257,3.799999952316284,3.7074999809265137,3.7799999713897705,938000.0
|
|
2011-05-24,3.6500000953674316,3.7674999237060547,3.615000009536743,3.765000104904175,1612000.0
|
|
2011-05-25,3.744999885559082,3.7699999809265137,3.627500057220459,3.634999990463257,1503200.0
|
|
2011-05-26,3.8125,3.8299999237060547,3.7100000381469727,3.75,1390000.0
|
|
2011-05-27,3.825000047683716,3.8499999046325684,3.805000066757202,3.8375000953674316,729600.0
|
|
2011-05-31,3.942500114440918,3.947499990463257,3.819999933242798,3.8499999046325684,3842400.0
|
|
2011-06-01,3.7925000190734863,3.9375,3.7750000953674316,3.932499885559082,1623600.0
|
|
2011-06-02,3.75,3.8924999237060547,3.7074999809265137,3.757499933242798,2147200.0
|
|
2011-06-03,3.6475000381469727,3.762500047683716,3.622499942779541,3.6875,1970000.0
|
|
2011-06-06,3.5225000381469727,3.6675000190734863,3.507499933242798,3.640000104904175,1570400.0
|
|
2011-06-07,3.5250000953674316,3.6050000190734863,3.5250000953674316,3.552500009536743,809600.0
|
|
2011-06-08,3.4774999618530273,3.549999952316284,3.4649999141693115,3.512500047683716,1140000.0
|
|
2011-06-09,3.502500057220459,3.5325000286102295,3.4700000286102295,3.497499942779541,1209200.0
|
|
2011-06-10,3.375,3.502500057220459,3.3499999046325684,3.4774999618530273,1459600.0
|
|
2011-06-13,3.302500009536743,3.4049999713897705,3.2950000762939453,3.3924999237060547,984400.0
|
|
2011-06-14,3.390000104904175,3.3975000381469727,3.315000057220459,3.3424999713897705,965200.0
|
|
2011-06-15,3.262500047683716,3.384999990463257,3.252500057220459,3.3475000858306885,2071200.0
|
|
2011-06-16,3.2899999618530273,3.3575000762939453,3.2249999046325684,3.262500047683716,5700400.0
|
|
2011-06-17,3.3499999046325684,3.4124999046325684,3.315000057220459,3.3324999809265137,2709600.0
|
|
2011-06-20,3.430000066757202,3.4574999809265137,3.3375000953674316,3.3399999141693115,1936800.0
|
|
2011-06-21,3.634999990463257,3.6424999237060547,3.4375,3.4674999713897705,2903600.0
|
|
2011-06-22,3.674999952316284,3.7699999809265137,3.6050000190734863,3.6050000190734863,3171200.0
|
|
2011-06-23,3.6700000762939453,3.674999952316284,3.569999933242798,3.619999885559082,1158400.0
|
|
2011-06-24,3.6500000953674316,3.7174999713897705,3.6050000190734863,3.6700000762939453,3043200.0
|
|
2011-06-27,3.697499990463257,3.7174999713897705,3.5875000953674316,3.634999990463257,3414000.0
|
|
2011-06-28,3.684999942779541,3.7074999809265137,3.6549999713897705,3.7049999237060547,2098800.0
|
|
2011-06-29,3.622499942779541,3.700000047683716,3.612499952316284,3.700000047683716,1332800.0
|
|
2011-06-30,3.622499942779541,3.6575000286102295,3.609999895095825,3.625,1938400.0
|
|
2011-07-01,3.6524999141693115,3.737499952316284,3.617500066757202,3.627500057220459,2886400.0
|
|
2011-07-05,3.7325000762939453,3.742500066757202,3.632499933242798,3.6624999046325684,1966800.0
|
|
2011-07-06,3.742500066757202,3.7750000953674316,3.692500114440918,3.7174999713897705,1241600.0
|
|
2011-07-07,3.882499933242798,3.8975000381469727,3.757499933242798,3.7799999713897705,2400400.0
|
|
2011-07-08,3.867500066757202,3.875,3.7925000190734863,3.805000066757202,920000.0
|
|
2011-07-11,3.797499895095825,3.875,3.7725000381469727,3.817500114440918,1400800.0
|
|
2011-07-12,3.802500009536743,3.877500057220459,3.7750000953674316,3.7774999141693115,1967200.0
|
|
2011-07-13,3.8350000381469727,3.869999885559082,3.817500114440918,3.822499990463257,1033200.0
|
|
2011-07-14,3.890000104904175,3.9100000858306885,3.807499885559082,3.8424999713897705,4180800.0
|
|
2011-07-15,3.9149999618530273,3.942500114440918,3.869999885559082,3.9075000286102295,1662800.0
|
|
2011-07-18,3.9075000286102295,3.9124999046325684,3.869999885559082,3.9049999713897705,2104800.0
|
|
2011-07-19,3.815000057220459,3.869999885559082,3.7725000381469727,3.8499999046325684,4606000.0
|
|
2011-07-20,3.827500104904175,3.867500066757202,3.7799999713897705,3.827500104904175,2771200.0
|
|
2011-07-21,3.859999895095825,3.884999990463257,3.802500009536743,3.8499999046325684,1301600.0
|
|
2011-07-22,3.8575000762939453,3.867500066757202,3.827500104904175,3.867500066757202,458400.0
|
|
2011-07-25,3.797499895095825,3.859999895095825,3.7925000190734863,3.8324999809265137,1803200.0
|
|
2011-07-26,3.6549999713897705,3.880000114440918,3.640000104904175,3.8125,2717600.0
|
|
2011-07-27,3.5225000381469727,3.627500057220459,3.4800000190734863,3.627500057220459,2327200.0
|
|
2011-07-28,3.5425000190734863,3.5799999237060547,3.5,3.505000114440918,1539200.0
|
|
2011-07-29,3.5450000762939453,3.575000047683716,3.497499942779541,3.5199999809265137,1643200.0
|
|
2011-08-01,3.5325000286102295,3.634999990463257,3.4549999237060547,3.6024999618530273,2126400.0
|
|
2011-08-02,3.325000047683716,3.5824999809265137,3.325000047683716,3.5250000953674316,2860800.0
|
|
2011-08-03,3.3475000858306885,3.4049999713897705,3.2074999809265137,3.359999895095825,3714000.0
|
|
2011-08-04,2.740000009536743,3.190000057220459,2.740000009536743,3.109999895095825,9987600.0
|
|
2011-08-05,2.809999942779541,2.869999885559082,2.692500114440918,2.797499895095825,4688400.0
|
|
2011-08-08,2.575000047683716,2.802500009536743,2.5625,2.702500104904175,4725600.0
|
|
2011-08-09,2.7899999618530273,2.7950000762939453,2.4574999809265137,2.6649999618530273,4179600.0
|
|
2011-08-10,2.577500104904175,2.884999990463257,2.567500114440918,2.884999990463257,3200000.0
|
|
2011-08-11,2.737499952316284,2.7825000286102295,2.565000057220459,2.5999999046325684,2312400.0
|
|
2011-08-12,2.7850000858306885,2.8125,2.697499990463257,2.7750000953674316,1846000.0
|
|
2011-08-15,2.884999990463257,2.8975000381469727,2.7825000286102295,2.827500104904175,1655200.0
|
|
2011-08-16,2.8375000953674316,2.922499895095825,2.809999942779541,2.9024999141693115,1888400.0
|
|
2011-08-17,2.827500104904175,2.922499895095825,2.7799999713897705,2.8575000762939453,1604000.0
|
|
2011-08-18,2.684999942779541,2.75,2.6449999809265137,2.7325000762939453,3156000.0
|
|
2011-08-19,2.7100000381469727,2.765000104904175,2.569999933242798,2.6075000762939453,2776000.0
|
|
2011-08-22,2.7274999618530273,2.807499885559082,2.637500047683716,2.797499895095825,2393200.0
|
|
2011-08-23,2.8375000953674316,2.8399999141693115,2.630000114440918,2.734999895095825,2514800.0
|
|
2011-08-24,2.930000066757202,2.9375,2.747499942779541,2.817500114440918,1322000.0
|
|
2011-08-25,2.827500104904175,2.9549999237060547,2.809999942779541,2.9549999237060547,1366000.0
|
|
2011-08-26,2.9175000190734863,2.9200000762939453,2.755000114440918,2.799999952316284,792400.0
|
|
2011-08-29,3.0950000286102295,3.0999999046325684,2.927500009536743,2.9625000953674316,1360000.0
|
|
2011-08-30,3.0199999809265137,3.0950000286102295,2.990000009536743,3.077500104904175,1326000.0
|
|
2011-08-31,3.007499933242798,3.072499990463257,2.934999942779541,3.047499895095825,1505200.0
|
|
2011-09-01,2.940000057220459,3.0824999809265137,2.8949999809265137,2.992500066757202,1598400.0
|
|
2011-09-02,2.880000114440918,3.005000114440918,2.8524999618530273,2.8524999618530273,1554400.0
|
|
2011-09-06,2.8399999141693115,2.8399999141693115,2.747499942779541,2.765000104904175,1133600.0
|
|
2011-09-07,3.0199999809265137,3.0374999046325684,2.8524999618530273,2.9024999141693115,1342800.0
|
|
2011-09-08,3.0,3.0799999237060547,2.9800000190734863,2.990000009536743,1670400.0
|
|
2011-09-09,2.9100000858306885,3.0,2.882499933242798,2.9549999237060547,1862800.0
|
|
2011-09-12,2.8949999809265137,2.944999933242798,2.827500104904175,2.8524999618530273,898800.0
|
|
2011-09-13,3.012500047683716,3.0225000381469727,2.8324999809265137,2.9124999046325684,1027200.0
|
|
2011-09-14,3.0899999141693115,3.1500000953674316,3.002500057220459,3.0350000858306885,1889200.0
|
|
2011-09-15,3.177500009536743,3.200000047683716,3.052500009536743,3.125,2399200.0
|
|
2011-09-16,3.197499990463257,3.197499990463257,3.134999990463257,3.1875,1911200.0
|
|
2011-09-19,3.192500114440918,3.237499952316284,3.125,3.130000114440918,1697200.0
|
|
2011-09-20,3.2725000381469727,3.422499895095825,3.1700000762939453,3.259999990463257,3109200.0
|
|
2011-09-21,3.1500000953674316,3.3375000953674316,3.140000104904175,3.2774999141693115,2465200.0
|
|
2011-09-22,2.9725000858306885,3.1624999046325684,2.9124999046325684,3.0374999046325684,3543600.0
|
|
2011-09-23,2.9725000858306885,3.075000047683716,2.9024999141693115,2.9725000858306885,2714400.0
|
|
2011-09-26,3.0,3.1050000190734863,2.887500047683716,3.0,2306800.0
|
|
2011-09-27,3.2125000953674316,3.259999990463257,3.012500047683716,3.0875000953674316,2761600.0
|
|
2011-09-28,3.055000066757202,3.257499933242798,3.052500009536743,3.202500104904175,1395600.0
|
|
2011-09-29,3.137500047683716,3.184999942779541,3.0450000762939453,3.1524999141693115,1200000.0
|
|
2011-09-30,3.0,3.130000114440918,2.994999885559082,3.075000047683716,2040400.0
|
|
2011-10-03,2.8399999141693115,3.0299999713897705,2.802500009536743,2.9549999237060547,2537600.0
|
|
2011-10-04,3.049999952316284,3.059999942779541,2.805000066757202,2.822499990463257,2581600.0
|
|
2011-10-05,3.055000066757202,3.1075000762939453,3.012500047683716,3.065000057220459,1202000.0
|
|
2011-10-06,3.0225000381469727,3.072499990463257,2.9825000762939453,3.055000066757202,1793600.0
|
|
2011-10-07,2.7750000953674316,3.072499990463257,2.7674999237060547,3.0274999141693115,3094400.0
|
|
2011-10-10,2.872499942779541,2.884999990463257,2.797499895095825,2.8450000286102295,1918800.0
|
|
2011-10-11,2.867500066757202,2.9200000762939453,2.8350000381469727,2.8450000286102295,1064000.0
|
|
2011-10-12,2.822499990463257,2.947499990463257,2.805000066757202,2.8949999809265137,1997200.0
|
|
2011-10-13,2.8125,2.827500104904175,2.7750000953674316,2.797499895095825,1555600.0
|
|
2011-10-14,2.807499885559082,2.872499942779541,2.757499933242798,2.862499952316284,1343200.0
|
|
2011-10-17,2.6549999713897705,2.8975000381469727,2.6424999237060547,2.762500047683716,1315600.0
|
|
2011-10-18,2.684999942779541,2.7125000953674316,2.612499952316284,2.6624999046325684,1940800.0
|
|
2011-10-19,2.5799999237060547,2.7274999618530273,2.565000057220459,2.6875,2266000.0
|
|
2011-10-20,2.565000057220459,2.6700000762939453,2.4749999046325684,2.5950000286102295,2076800.0
|
|
2011-10-21,2.565000057220459,2.6600000858306885,2.5299999713897705,2.630000114440918,3402000.0
|
|
2011-10-24,2.757499933242798,2.762500047683716,2.5799999237060547,2.5824999809265137,3291200.0
|
|
2011-10-25,2.619999885559082,2.755000114440918,2.609999895095825,2.737499952316284,1355600.0
|
|
2011-10-26,2.5450000762939453,2.6700000762939453,2.5325000286102295,2.6700000762939453,4762000.0
|
|
2011-10-27,2.3499999046325684,2.6524999141693115,2.2825000286102295,2.6524999141693115,7643200.0
|
|
2011-10-28,2.509999990463257,2.5299999713897705,2.2825000286102295,2.2825000286102295,4322800.0
|
|
2011-10-31,2.447499990463257,2.494999885559082,2.424999952316284,2.450000047683716,3221600.0
|
|
2011-11-01,2.3499999046325684,2.4024999141693115,2.3350000381469727,2.3550000190734863,4474800.0
|
|
2011-11-02,2.450000047683716,2.5250000953674316,2.2874999046325684,2.3499999046325684,4170800.0
|
|
2011-11-03,1.9674999713897705,2.1424999237060547,1.8324999809265137,1.8624999523162842,15636400.0
|
|
2011-11-04,1.9075000286102295,2.0,1.8849999904632568,1.965000033378601,8940400.0
|
|
2011-11-07,1.8524999618530273,1.9299999475479126,1.8324999809265137,1.902500033378601,4841200.0
|
|
2011-11-08,1.8450000286102295,1.8624999523162842,1.777500033378601,1.8600000143051147,3946800.0
|
|
2011-11-09,1.777500033378601,1.8300000429153442,1.7675000429153442,1.7825000286102295,2482400.0
|
|
2011-11-10,1.7699999809265137,1.837499976158142,1.7549999952316284,1.8025000095367432,1697200.0
|
|
2011-11-11,1.8350000381469727,1.840000033378601,1.7699999809265137,1.7949999570846558,3087200.0
|
|
2011-11-14,1.75,1.8250000476837158,1.7450000047683716,1.8250000476837158,3017200.0
|
|
2011-11-15,1.8025000095367432,1.809999942779541,1.725000023841858,1.747499942779541,2899200.0
|
|
2011-11-16,1.7599999904632568,1.8025000095367432,1.7575000524520874,1.7799999713897705,1713200.0
|
|
2011-11-17,1.75,1.774999976158142,1.7374999523162842,1.7549999952316284,1367600.0
|
|
2011-11-18,1.774999976158142,1.837499976158142,1.7649999856948853,1.8125,5681600.0
|
|
2011-11-21,1.7350000143051147,1.75,1.7174999713897705,1.7424999475479126,2323600.0
|
|
2011-11-22,1.7274999618530273,1.7575000524520874,1.715000033378601,1.7400000095367432,1236400.0
|
|
2011-11-23,1.7374999523162842,1.752500057220459,1.6875,1.712499976158142,3419600.0
|
|
2011-11-25,1.7324999570846558,1.75,1.7100000381469727,1.7274999618530273,1361600.0
|
|
2011-11-28,1.8524999618530273,1.8524999618530273,1.7725000381469727,1.784999966621399,2902800.0
|
|
2011-11-29,1.877500057220459,1.8925000429153442,1.850000023841858,1.850000023841858,2221600.0
|
|
2011-11-30,2.005000114440918,2.007499933242798,1.9450000524520874,1.9450000524520874,4283200.0
|
|
2011-12-01,2.0,2.0199999809265137,1.975000023841858,2.002500057220459,2294000.0
|
|
2011-12-02,2.059999942779541,2.0850000381469727,2.005000114440918,2.0274999141693115,3550000.0
|
|
2011-12-05,2.0899999141693115,2.119999885559082,2.0625,2.0950000286102295,1956400.0
|
|
2011-12-06,2.1075000762939453,2.140000104904175,2.0425000190734863,2.0875000953674316,2110800.0
|
|
2011-12-07,2.0425000190734863,2.140000104904175,2.0174999237060547,2.0950000286102295,1160000.0
|
|
2011-12-08,2.0,2.0350000858306885,1.9900000095367432,2.0250000953674316,2366400.0
|
|
2011-12-09,2.077500104904175,2.0975000858306885,1.9900000095367432,2.012500047683716,1820800.0
|
|
2011-12-12,2.0199999809265137,2.1624999046325684,2.0,2.047499895095825,2106000.0
|
|
2011-12-13,2.009999990463257,2.0875000953674316,2.0,2.0350000858306885,1775200.0
|
|
2011-12-14,2.009999990463257,2.0250000953674316,1.9950000047683716,1.9950000047683716,2425200.0
|
|
2011-12-15,2.052500009536743,2.0824999809265137,2.0250000953674316,2.0450000762939453,1778400.0
|
|
2011-12-16,2.069999933242798,2.132499933242798,2.052500009536743,2.0824999809265137,3145200.0
|
|
2011-12-19,2.0274999141693115,2.112499952316284,2.0225000381469727,2.0799999237060547,2111600.0
|
|
2011-12-20,2.1524999141693115,2.1575000286102295,2.067500114440918,2.072499990463257,3388400.0
|
|
2011-12-21,2.177500009536743,2.1875,2.1024999618530273,2.1600000858306885,1526800.0
|
|
2011-12-22,2.182499885559082,2.2249999046325684,2.1500000953674316,2.180000066757202,1810800.0
|
|
2011-12-23,2.1449999809265137,2.190000057220459,2.1424999237060547,2.184999942779541,1182800.0
|
|
2011-12-27,2.1624999046325684,2.174999952316284,2.119999885559082,2.134999990463257,1030800.0
|
|
2011-12-28,2.134999990463257,2.1875,2.125,2.1875,1202400.0
|
|
2011-12-29,2.3499999046325684,2.372499942779541,2.1500000953674316,2.172499895095825,2505200.0
|
|
2011-12-30,2.327500104904175,2.3924999237060547,2.305000066757202,2.3399999141693115,1869600.0
|
|
2012-01-03,2.359999895095825,2.4049999713897705,2.3424999713897705,2.380000114440918,1594000.0
|
|
2012-01-04,2.299999952316284,2.3575000762939453,2.2774999141693115,2.3375000953674316,1340400.0
|
|
2012-01-05,2.2300000190734863,2.2925000190734863,2.2249999046325684,2.2874999046325684,4016400.0
|
|
2012-01-06,2.2074999809265137,2.259999990463257,2.190000057220459,2.2274999618530273,2395200.0
|
|
2012-01-09,2.2100000381469727,2.247499942779541,2.1600000858306885,2.2125000953674316,1332400.0
|
|
2012-01-10,2.2149999141693115,2.257499933242798,2.2049999237060547,2.244999885559082,1317200.0
|
|
2012-01-11,2.5325000286102295,2.5425000190734863,2.1600000858306885,2.2125000953674316,6370800.0
|
|
2012-01-12,2.567500114440918,2.577500104904175,2.4700000286102295,2.5299999713897705,2719600.0
|
|
2012-01-13,2.502500057220459,2.557499885559082,2.4749999046325684,2.5325000286102295,1623200.0
|
|
2012-01-17,2.5399999618530273,2.559999942779541,2.442500114440918,2.452500104904175,3452400.0
|
|
2012-01-18,2.6675000190734863,2.672499895095825,2.5350000858306885,2.5425000190734863,1943200.0
|
|
2012-01-19,2.7049999237060547,2.7300000190734863,2.6600000858306885,2.6675000190734863,2190400.0
|
|
2012-01-20,2.680000066757202,2.7174999713897705,2.6600000858306885,2.697499990463257,2460800.0
|
|
2012-01-23,2.6424999237060547,2.7249999046325684,2.622499942779541,2.6875,2266800.0
|
|
2012-01-24,2.684999942779541,2.7049999237060547,2.612499952316284,2.627500057220459,1495200.0
|
|
2012-01-25,2.7325000762939453,2.757499933242798,2.615000009536743,2.6875,2793200.0
|
|
2012-01-26,2.747499942779541,2.765000104904175,2.6575000286102295,2.744999885559082,1736000.0
|
|
2012-01-27,2.762500047683716,2.807499885559082,2.700000047683716,2.747499942779541,3485200.0
|
|
2012-01-30,2.75,2.762500047683716,2.677500009536743,2.744999885559082,1471600.0
|
|
2012-01-31,2.742500066757202,2.7825000286102295,2.7200000286102295,2.7750000953674316,1287200.0
|
|
2012-02-01,2.822499990463257,2.8524999618530273,2.759999990463257,2.765000104904175,2224000.0
|
|
2012-02-02,2.882499933242798,2.9124999046325684,2.8125,2.8399999141693115,2182800.0
|
|
2012-02-03,2.924999952316284,2.9700000286102295,2.9024999141693115,2.9375,1996800.0
|
|
2012-02-06,2.940000057220459,2.9549999237060547,2.8499999046325684,2.8949999809265137,1955600.0
|
|
2012-02-07,2.927500009536743,2.952500104904175,2.869999885559082,2.922499895095825,1090000.0
|
|
2012-02-08,2.8424999713897705,2.9549999237060547,2.827500104904175,2.930000066757202,1454000.0
|
|
2012-02-09,2.8424999713897705,2.8949999809265137,2.765000104904175,2.8524999618530273,1005200.0
|
|
2012-02-10,2.7799999713897705,2.8375000953674316,2.755000114440918,2.809999942779541,979200.0
|
|
2012-02-13,2.799999952316284,2.817500114440918,2.7825000286102295,2.807499885559082,1387600.0
|
|
2012-02-14,2.7950000762939453,2.872499942779541,2.75,2.7774999141693115,787200.0
|
|
2012-02-15,2.734999895095825,2.799999952316284,2.7249999046325684,2.799999952316284,1342400.0
|
|
2012-02-16,2.950000047683716,2.9625000953674316,2.740000009536743,2.740000009536743,1943600.0
|
|
2012-02-17,2.9000000953674316,2.9749999046325684,2.887500047683716,2.9725000858306885,1331200.0
|
|
2012-02-21,2.862499952316284,2.9375,2.8350000381469727,2.8975000381469727,1502800.0
|
|
2012-02-22,2.797499895095825,2.877500057220459,2.7699999809265137,2.865000009536743,975200.0
|
|
2012-02-23,2.797499895095825,2.9075000286102295,2.755000114440918,2.8125,2611600.0
|
|
2012-02-24,2.700000047683716,2.8375000953674316,2.6624999046325684,2.805000066757202,3582400.0
|
|
2012-02-27,2.677500009536743,2.692500114440918,2.565000057220459,2.684999942779541,2340000.0
|
|
2012-02-28,2.7725000381469727,2.7774999141693115,2.6700000762939453,2.680000066757202,1881600.0
|
|
2012-02-29,2.697499990463257,2.799999952316284,2.692500114440918,2.7825000286102295,1655600.0
|
|
2012-03-01,2.682499885559082,2.799999952316284,2.677500009536743,2.7100000381469727,1539600.0
|
|
2012-03-02,2.5924999713897705,2.700000047683716,2.555000066757202,2.677500009536743,1392400.0
|
|
2012-03-05,2.5875000953674316,2.630000114440918,2.5625,2.577500104904175,807600.0
|
|
2012-03-06,2.5250000953674316,2.5899999141693115,2.5199999809265137,2.552500009536743,2125600.0
|
|
2012-03-07,2.559999942779541,2.5875000953674316,2.5350000858306885,2.5374999046325684,1476000.0
|
|
2012-03-08,2.5875000953674316,2.5950000286102295,2.5374999046325684,2.577500104904175,1185200.0
|
|
2012-03-09,2.555000066757202,2.6075000762939453,2.5299999713897705,2.5924999713897705,1568400.0
|
|
2012-03-12,2.5450000762939453,2.5899999141693115,2.5274999141693115,2.5625,773200.0
|
|
2012-03-13,2.5625,2.5799999237060547,2.5174999237060547,2.575000047683716,1999600.0
|
|
2012-03-14,2.5975000858306885,2.612499952316284,2.552500009536743,2.555000066757202,1480400.0
|
|
2012-03-15,2.7249999046325684,2.744999885559082,2.5875000953674316,2.5875000953674316,2222400.0
|
|
2012-03-16,2.7074999809265137,2.742500066757202,2.677500009536743,2.7300000190734863,1444000.0
|
|
2012-03-19,2.7074999809265137,2.75,2.672499895095825,2.7049999237060547,862000.0
|
|
2012-03-20,2.630000114440918,2.7074999809265137,2.627500057220459,2.690000057220459,770800.0
|
|
2012-03-21,2.625,2.672499895095825,2.5975000858306885,2.637500047683716,608800.0
|
|
2012-03-22,2.567500114440918,2.6024999618530273,2.547499895095825,2.6024999618530273,1038000.0
|
|
2012-03-23,2.5875000953674316,2.6024999618530273,2.552500009536743,2.565000057220459,969200.0
|
|
2012-03-26,2.6875,2.7049999237060547,2.5875000953674316,2.615000009536743,1647600.0
|
|
2012-03-27,2.680000066757202,2.747499942779541,2.677500009536743,2.7049999237060547,1499600.0
|
|
2012-03-28,2.630000114440918,2.6875,2.575000047683716,2.6875,1408400.0
|
|
2012-03-29,2.625,2.632499933242798,2.5850000381469727,2.5999999046325684,736400.0
|
|
2012-03-30,2.6075000762939453,2.6524999141693115,2.5799999237060547,2.6524999141693115,1653600.0
|
|
2012-04-02,2.6575000286102295,2.677500009536743,2.569999933242798,2.5875000953674316,2167600.0
|
|
2012-04-03,2.6875,2.7100000381469727,2.6475000381469727,2.6600000858306885,1528800.0
|
|
2012-04-04,2.677500009536743,2.690000057220459,2.6500000953674316,2.6675000190734863,2402000.0
|
|
2012-04-05,2.612499952316284,2.6649999618530273,2.609999895095825,2.6549999713897705,3508000.0
|
|
2012-04-09,2.505000114440918,2.5850000381469727,2.505000114440918,2.557499885559082,2050000.0
|
|
2012-04-10,2.372499942779541,2.5274999141693115,2.3499999046325684,2.507499933242798,2072000.0
|
|
2012-04-11,2.4124999046325684,2.4375,2.372499942779541,2.4049999713897705,1534800.0
|
|
2012-04-12,2.444999933242798,2.4825000762939453,2.422499895095825,2.422499895095825,1046400.0
|
|
2012-04-13,2.377500057220459,2.447499990463257,2.3399999141693115,2.427500009536743,2189200.0
|
|
2012-04-16,2.380000114440918,2.4124999046325684,2.362499952316284,2.390000104904175,1216400.0
|
|
2012-04-17,2.4100000858306885,2.450000047683716,2.390000104904175,2.4049999713897705,1028000.0
|
|
2012-04-18,2.3949999809265137,2.4175000190734863,2.369999885559082,2.390000104904175,2796000.0
|
|
2012-04-19,2.4000000953674316,2.4549999237060547,2.380000114440918,2.3924999237060547,1824000.0
|
|
2012-04-20,2.4000000953674316,2.452500104904175,2.3949999809265137,2.452500104904175,2110000.0
|
|
2012-04-23,2.4200000762939453,2.427500009536743,2.3575000762939453,2.369999885559082,3665200.0
|
|
2012-04-24,2.424999952316284,2.4574999809265137,2.4049999713897705,2.4175000190734863,1682000.0
|
|
2012-04-25,2.4625000953674316,2.4825000762939453,2.4375,2.4674999713897705,1450800.0
|
|
2012-04-26,2.4625000953674316,2.4774999618530273,2.444999933242798,2.4625000953674316,1419200.0
|
|
2012-04-27,2.492500066757202,2.509999990463257,2.450000047683716,2.4800000190734863,1044000.0
|
|
2012-04-30,2.444999933242798,2.497499942779541,2.442500114440918,2.497499942779541,1350000.0
|
|
2012-05-01,2.450000047683716,2.502500057220459,2.444999933242798,2.444999933242798,1927600.0
|
|
2012-05-02,2.5274999141693115,2.5274999141693115,2.4075000286102295,2.422499895095825,2560400.0
|
|
2012-05-03,2.502500057220459,2.5250000953674316,2.4375,2.5,4660400.0
|
|
2012-05-04,2.505000114440918,2.549999952316284,2.452500104904175,2.497499942779541,1858400.0
|
|
2012-05-07,2.5250000953674316,2.547499895095825,2.4800000190734863,2.5,1284800.0
|
|
2012-05-08,2.5824999809265137,2.5875000953674316,2.487499952316284,2.5,1196400.0
|
|
2012-05-09,2.6050000190734863,2.615000009536743,2.5374999046325684,2.5425000190734863,1111600.0
|
|
2012-05-10,2.625,2.637500047683716,2.5850000381469727,2.622499942779541,1512000.0
|
|
2012-05-11,2.5899999141693115,2.6424999237060547,2.5625,2.5975000858306885,1211600.0
|
|
2012-05-14,2.5625,2.5975000858306885,2.5450000762939453,2.559999942779541,984000.0
|
|
2012-05-15,2.609999895095825,2.622499942779541,2.557499885559082,2.557499885559082,1000800.0
|
|
2012-05-16,2.625,2.7074999809265137,2.617500066757202,2.617500066757202,3050800.0
|
|
2012-05-17,2.6050000190734863,2.637500047683716,2.5950000286102295,2.637500047683716,1865600.0
|
|
2012-05-18,2.6024999618530273,2.640000104904175,2.5824999809265137,2.5999999046325684,3148000.0
|
|
2012-05-21,2.672499895095825,2.684999942779541,2.5975000858306885,2.6050000190734863,1988800.0
|
|
2012-05-22,2.6424999237060547,2.7049999237060547,2.6075000762939453,2.672499895095825,1570800.0
|
|
2012-05-23,2.6600000858306885,2.6624999046325684,2.565000057220459,2.6050000190734863,1704000.0
|
|
2012-05-24,2.622499942779541,2.672499895095825,2.5950000286102295,2.6575000286102295,1804400.0
|
|
2012-05-25,2.697499990463257,2.700000047683716,2.622499942779541,2.622499942779541,1206400.0
|
|
2012-05-29,2.7725000381469727,2.8399999141693115,2.700000047683716,2.7100000381469727,2048800.0
|
|
2012-05-30,2.6575000286102295,2.7674999237060547,2.637500047683716,2.747499942779541,1799200.0
|
|
2012-05-31,2.690000057220459,2.697499990463257,2.5950000286102295,2.6524999141693115,3354400.0
|
|
2012-06-01,2.692500114440918,2.742500066757202,2.575000047683716,2.612499952316284,3458000.0
|
|
2012-06-04,2.674999952316284,2.7100000381469727,2.6500000953674316,2.700000047683716,1607600.0
|
|
2012-06-05,2.674999952316284,2.7174999713897705,2.6524999141693115,2.6524999141693115,1259600.0
|
|
2012-06-06,2.702500104904175,2.762500047683716,2.6649999618530273,2.700000047683716,2487200.0
|
|
2012-06-07,2.702500104904175,2.75,2.672499895095825,2.742500066757202,1464000.0
|
|
2012-06-08,2.9049999713897705,2.9124999046325684,2.690000057220459,2.690000057220459,2239200.0
|
|
2012-06-11,2.890000104904175,2.984999895095825,2.887500047683716,2.927500009536743,2576000.0
|
|
2012-06-12,2.950000047683716,2.950000047683716,2.880000114440918,2.8975000381469727,1839200.0
|
|
2012-06-13,3.0250000953674316,3.067500114440918,2.930000066757202,2.930000066757202,2992000.0
|
|
2012-06-14,3.1024999618530273,3.115000009536743,2.990000009536743,3.0225000381469727,2001200.0
|
|
2012-06-15,3.172499895095825,3.194999933242798,3.072499990463257,3.0999999046325684,1815600.0
|
|
2012-06-18,3.2100000381469727,3.2850000858306885,3.1500000953674316,3.1624999046325684,3334000.0
|
|
2012-06-19,3.2674999237060547,3.2774999141693115,3.2125000953674316,3.234999895095825,2190400.0
|
|
2012-06-20,3.257499933242798,3.299999952316284,3.240000009536743,3.2750000953674316,2298400.0
|
|
2012-06-21,3.1575000286102295,3.2899999618530273,3.130000114440918,3.257499933242798,2272800.0
|
|
2012-06-22,3.257499933242798,3.2874999046325684,3.1600000858306885,3.182499885559082,4250400.0
|
|
2012-06-25,3.1575000286102295,3.2300000190734863,3.1424999237060547,3.2125000953674316,1540000.0
|
|
2012-06-26,3.117500066757202,3.180000066757202,3.065000057220459,3.1624999046325684,2149200.0
|
|
2012-06-27,3.2149999141693115,3.252500057220459,3.132499933242798,3.132499933242798,1791600.0
|
|
2012-06-28,3.1675000190734863,3.255000114440918,3.0975000858306885,3.197499990463257,1820000.0
|
|
2012-06-29,3.240000009536743,3.25,3.2149999141693115,3.2325000762939453,1510800.0
|
|
2012-07-02,3.244999885559082,3.2699999809265137,3.2249999046325684,3.240000009536743,2857200.0
|
|
2012-07-03,3.265000104904175,3.2799999713897705,3.234999895095825,3.2674999237060547,932800.0
|
|
2012-07-05,3.244999885559082,3.2725000381469727,3.237499952316284,3.262500047683716,1251200.0
|
|
2012-07-06,3.197499990463257,3.242500066757202,3.180000066757202,3.2125000953674316,754400.0
|
|
2012-07-09,3.2225000858306885,3.2249999046325684,3.134999990463257,3.197499990463257,1078000.0
|
|
2012-07-10,3.255000114440918,3.265000104904175,3.2249999046325684,3.252500057220459,2564800.0
|
|
2012-07-11,3.2774999141693115,3.302500009536743,3.240000009536743,3.252500057220459,2358800.0
|
|
2012-07-12,3.180000066757202,3.25,3.1500000953674316,3.244999885559082,2953200.0
|
|
2012-07-13,3.242500066757202,3.252500057220459,3.190000057220459,3.200000047683716,5341600.0
|
|
2012-07-16,3.234999895095825,3.25,3.182499885559082,3.2249999046325684,1563200.0
|
|
2012-07-17,3.2249999046325684,3.2799999713897705,3.2074999809265137,3.2799999713897705,1315200.0
|
|
2012-07-18,3.194999933242798,3.242500066757202,3.182499885559082,3.2100000381469727,2506400.0
|
|
2012-07-19,3.192500114440918,3.2249999046325684,3.174999952316284,3.2200000286102295,1555600.0
|
|
2012-07-20,3.002500057220459,3.174999952316284,2.997499942779541,3.1600000858306885,3075200.0
|
|
2012-07-23,2.940000057220459,2.9774999618530273,2.9024999141693115,2.940000057220459,1687200.0
|
|
2012-07-24,2.875,3.005000114440918,2.862499952316284,2.944999933242798,1264400.0
|
|
2012-07-25,2.819999933242798,2.887500047683716,2.815000057220459,2.887500047683716,2520000.0
|
|
2012-07-26,2.8499999046325684,2.9000000953674316,2.822499990463257,2.875,1740800.0
|
|
2012-07-27,2.9175000190734863,2.930000066757202,2.8299999237060547,2.862499952316284,1599600.0
|
|
2012-07-30,2.8350000381469727,2.944999933242798,2.805000066757202,2.9124999046325684,1531600.0
|
|
2012-07-31,2.752500057220459,2.865000009536743,2.747499942779541,2.822499990463257,1598800.0
|
|
2012-08-01,2.7750000953674316,2.8125,2.6624999046325684,2.7674999237060547,2935200.0
|
|
2012-08-02,2.8350000381469727,2.869999885559082,2.740000009536743,2.740000009536743,1749600.0
|
|
2012-08-03,2.924999952316284,2.934999942779541,2.8399999141693115,2.862499952316284,1560000.0
|
|
2012-08-06,2.9674999713897705,3.005000114440918,2.9200000762939453,2.9200000762939453,1580400.0
|
|
2012-08-07,2.997499942779541,3.0350000858306885,2.9175000190734863,2.9825000762939453,3117600.0
|
|
2012-08-08,3.0,3.009999990463257,2.934999942779541,2.9774999618530273,2822800.0
|
|
2012-08-09,3.0875000953674316,3.0950000286102295,2.9700000286102295,3.0,1776800.0
|
|
2012-08-10,3.125,3.137500047683716,3.065000057220459,3.0950000286102295,1086000.0
|
|
2012-08-13,3.134999990463257,3.134999990463257,3.0824999809265137,3.109999895095825,945600.0
|
|
2012-08-14,3.1675000190734863,3.194999933242798,3.132499933242798,3.1449999809265137,1210000.0
|
|
2012-08-15,3.2074999809265137,3.2125000953674316,3.1649999618530273,3.1675000190734863,1265600.0
|
|
2012-08-16,3.2100000381469727,3.247499942779541,3.1600000858306885,3.194999933242798,932400.0
|
|
2012-08-17,3.244999885559082,3.244999885559082,3.192500114440918,3.197499990463257,800000.0
|
|
2012-08-20,3.2249999046325684,3.244999885559082,3.180000066757202,3.2274999618530273,1303600.0
|
|
2012-08-21,3.1600000858306885,3.262500047683716,3.130000114440918,3.234999895095825,1526800.0
|
|
2012-08-22,3.1024999618530273,3.202500104904175,3.0399999618530273,3.1449999809265137,2253200.0
|
|
2012-08-23,3.0924999713897705,3.112499952316284,3.055000066757202,3.109999895095825,840400.0
|
|
2012-08-24,3.130000114440918,3.1524999141693115,3.049999952316284,3.077500104904175,1260400.0
|
|
2012-08-27,3.1424999237060547,3.1449999809265137,3.109999895095825,3.1424999237060547,903200.0
|
|
2012-08-28,3.140000104904175,3.1500000953674316,3.0899999141693115,3.132499933242798,1183200.0
|
|
2012-08-29,3.197499990463257,3.2174999713897705,3.132499933242798,3.140000104904175,1131200.0
|
|
2012-08-30,3.1649999618530273,3.194999933242798,3.1524999141693115,3.184999942779541,899200.0
|
|
2012-08-31,3.325000047683716,3.325000047683716,3.1875,3.200000047683716,1994800.0
|
|
2012-09-04,3.442500114440918,3.4625000953674316,3.265000104904175,3.3375000953674316,2451200.0
|
|
2012-09-05,3.4749999046325684,3.505000114440918,3.4000000953674316,3.427500009536743,3085200.0
|
|
2012-09-06,3.5399999618530273,3.615000009536743,3.4774999618530273,3.487499952316284,2004800.0
|
|
2012-09-07,3.4749999046325684,3.565000057220459,3.4600000381469727,3.565000057220459,1053600.0
|
|
2012-09-10,3.369999885559082,3.492500066757202,3.362499952316284,3.4600000381469727,1766800.0
|
|
2012-09-11,3.4200000762939453,3.4549999237060547,3.375,3.382499933242798,1164400.0
|
|
2012-09-12,3.432499885559082,3.4700000286102295,3.387500047683716,3.4200000762939453,1140400.0
|
|
2012-09-13,3.502500057220459,3.5824999809265137,3.422499895095825,3.430000066757202,2544400.0
|
|
2012-09-14,3.375,3.4800000190734863,3.315000057220459,3.4800000190734863,3777200.0
|
|
2012-09-17,3.380000114440918,3.3924999237060547,3.257499933242798,3.3550000190734863,857600.0
|
|
2012-09-18,3.509999990463257,3.5299999713897705,3.369999885559082,3.380000114440918,2084400.0
|
|
2012-09-19,3.569999933242798,3.5999999046325684,3.5,3.509999990463257,1334000.0
|
|
2012-09-20,3.682499885559082,3.7049999237060547,3.565000057220459,3.5799999237060547,2495600.0
|
|
2012-09-21,3.7249999046325684,3.734999895095825,3.6424999237060547,3.734999895095825,2504400.0
|
|
2012-09-24,3.737499952316284,3.7699999809265137,3.6624999046325684,3.7200000286102295,2426000.0
|
|
2012-09-25,3.7149999141693115,3.762500047683716,3.700000047683716,3.757499933242798,1866800.0
|
|
2012-09-26,3.7125000953674316,3.752500057220459,3.697499990463257,3.7174999713897705,1081200.0
|
|
2012-09-27,3.75,3.759999990463257,3.6675000190734863,3.7125000953674316,972400.0
|
|
2012-09-28,3.757499933242798,3.765000104904175,3.7100000381469727,3.7249999046325684,1494800.0
|
|
2012-10-01,3.737499952316284,3.8324999809265137,3.7049999237060547,3.7899999618530273,1642000.0
|
|
2012-10-02,3.737499952316284,3.869999885559082,3.702500104904175,3.7725000381469727,1500800.0
|
|
2012-10-03,3.7125000953674316,3.75,3.700000047683716,3.7325000762939453,1060000.0
|
|
2012-10-04,3.700000047683716,3.737499952316284,3.6700000762939453,3.737499952316284,959200.0
|
|
2012-10-05,3.690000057220459,3.757499933242798,3.680000066757202,3.7174999713897705,822400.0
|
|
2012-10-08,3.575000047683716,3.7725000381469727,3.569999933242798,3.6875,2118400.0
|
|
2012-10-09,3.452500104904175,3.575000047683716,3.4124999046325684,3.575000047683716,2318400.0
|
|
2012-10-10,3.492500066757202,3.502500057220459,3.4124999046325684,3.447499990463257,1347200.0
|
|
2012-10-11,3.444999933242798,3.5274999141693115,3.422499895095825,3.509999990463257,799600.0
|
|
2012-10-12,3.4000000953674316,3.484999895095825,3.3924999237060547,3.4375,779600.0
|
|
2012-10-15,3.434999942779541,3.440000057220459,3.3924999237060547,3.4149999618530273,805200.0
|
|
2012-10-16,3.5250000953674316,3.5274999141693115,3.4600000381469727,3.4600000381469727,1139200.0
|
|
2012-10-17,3.5274999141693115,3.572499990463257,3.5,3.5225000381469727,1092800.0
|
|
2012-10-18,3.5299999713897705,3.547499895095825,3.5,3.515000104904175,803200.0
|
|
2012-10-19,3.4200000762939453,3.5450000762939453,3.4100000858306885,3.505000114440918,1098000.0
|
|
2012-10-22,3.3450000286102295,3.424999952316284,3.322499990463257,3.4124999046325684,755600.0
|
|
2012-10-23,3.3450000286102295,3.359999895095825,3.255000114440918,3.315000057220459,1072000.0
|
|
2012-10-24,3.362499952316284,3.365000009536743,3.2950000762939453,3.3550000190734863,718800.0
|
|
2012-10-25,3.3499999046325684,3.4124999046325684,3.317500114440918,3.390000104904175,556400.0
|
|
2012-10-26,3.3424999713897705,3.4024999141693115,3.315000057220459,3.359999895095825,534800.0
|
|
2012-10-31,3.2750000953674316,3.362499952316284,3.2174999713897705,3.3399999141693115,959200.0
|
|
2012-11-01,3.2674999237060547,3.375,3.262500047683716,3.2874999046325684,1740000.0
|
|
2012-11-02,3.2274999618530273,3.317500114440918,3.1649999618530273,3.2674999237060547,2454800.0
|
|
2012-11-05,3.252500057220459,3.2899999618530273,3.1649999618530273,3.2174999713897705,1032000.0
|
|
2012-11-06,3.255000114440918,3.3350000381469727,3.2274999618530273,3.2725000381469727,1084400.0
|
|
2012-11-07,3.1875,3.25,3.1424999237060547,3.2125000953674316,1472800.0
|
|
2012-11-08,3.202500104904175,3.234999895095825,3.177500009536743,3.190000057220459,1039200.0
|
|
2012-11-09,3.192500114440918,3.2799999713897705,3.1675000190734863,3.180000066757202,1508800.0
|
|
2012-11-12,3.2725000381469727,3.299999952316284,3.182499885559082,3.197499990463257,1358000.0
|
|
2012-11-13,3.180000066757202,3.302500009536743,3.180000066757202,3.262500047683716,1242000.0
|
|
2012-11-14,3.0875000953674316,3.197499990463257,3.059999942779541,3.197499990463257,1454400.0
|
|
2012-11-15,3.0850000381469727,3.1500000953674316,3.052500009536743,3.075000047683716,1883200.0
|
|
2012-11-16,3.1500000953674316,3.1700000762939453,3.007499933242798,3.077500104904175,3755200.0
|
|
2012-11-19,3.180000066757202,3.2274999618530273,3.112499952316284,3.174999952316284,3756000.0
|
|
2012-11-20,3.1524999141693115,3.2249999046325684,3.132499933242798,3.1675000190734863,1716000.0
|
|
2012-11-21,3.134999990463257,3.200000047683716,3.122499942779541,3.1500000953674316,3714000.0
|
|
2012-11-23,3.0950000286102295,3.1449999809265137,3.0924999713897705,3.125,1175200.0
|
|
2012-11-26,3.0950000286102295,3.112499952316284,3.0625,3.0875000953674316,2717200.0
|
|
2012-11-27,3.0824999809265137,3.140000104904175,3.055000066757202,3.0899999141693115,5235600.0
|
|
2012-11-28,3.075000047683716,3.0899999141693115,3.012500047683716,3.075000047683716,2367600.0
|
|
2012-11-29,3.174999952316284,3.180000066757202,3.069999933242798,3.1050000190734863,3175600.0
|
|
2012-11-30,3.2699999809265137,3.2750000953674316,3.234999895095825,3.265000104904175,2342400.0
|
|
2012-12-03,3.427500009536743,3.444999933242798,3.252500057220459,3.252500057220459,4378400.0
|
|
2012-12-04,3.5374999046325684,3.5399999618530273,3.3975000381469727,3.422499895095825,3746000.0
|
|
2012-12-05,3.4649999141693115,3.555000066757202,3.4600000381469727,3.502500057220459,2020800.0
|
|
2012-12-06,3.4075000286102295,3.502500057220459,3.4049999713897705,3.4549999237060547,1668400.0
|
|
2012-12-07,3.4100000858306885,3.452500104904175,3.3924999237060547,3.4075000286102295,1196000.0
|
|
2012-12-10,3.484999895095825,3.490000009536743,3.3975000381469727,3.4149999618530273,997600.0
|
|
2012-12-11,3.559999942779541,3.5850000381469727,3.4774999618530273,3.494999885559082,1952400.0
|
|
2012-12-12,3.494999885559082,3.619999885559082,3.490000009536743,3.577500104904175,1594000.0
|
|
2012-12-13,3.4100000858306885,3.5250000953674316,3.4024999141693115,3.505000114440918,1289200.0
|
|
2012-12-14,3.315000057220459,3.4000000953674316,3.3125,3.387500047683716,1698400.0
|
|
2012-12-17,3.305000066757202,3.3575000762939453,3.2750000953674316,3.322499990463257,1880400.0
|
|
2012-12-18,3.325000047683716,3.3524999618530273,3.2774999141693115,3.3125,2998800.0
|
|
2012-12-19,3.3975000381469727,3.4049999713897705,3.2774999141693115,3.3324999809265137,2238000.0
|
|
2012-12-20,3.382499933242798,3.424999952316284,3.327500104904175,3.3924999237060547,1763200.0
|
|
2012-12-21,3.3324999809265137,3.382499933242798,3.2799999713897705,3.367500066757202,2154800.0
|
|
2012-12-24,3.3299999237060547,3.375,3.2899999618530273,3.325000047683716,428000.0
|
|
2012-12-26,3.315000057220459,3.3499999046325684,3.2799999713897705,3.3299999237060547,1234000.0
|
|
2012-12-27,3.3125,3.3299999237060547,3.2950000762939453,3.309999942779541,1128800.0
|
|
2012-12-28,3.305000066757202,3.382499933242798,3.2874999046325684,3.2925000190734863,1050800.0
|
|
2012-12-31,3.3975000381469727,3.4100000858306885,3.2899999618530273,3.305000066757202,2080000.0
|
|
2013-01-02,3.4625000953674316,3.5,3.422499895095825,3.4725000858306885,1613200.0
|
|
2013-01-03,3.492500066757202,3.515000104904175,3.434999942779541,3.4749999046325684,1288400.0
|
|
2013-01-04,3.5425000190734863,3.555000066757202,3.4649999141693115,3.515000104904175,1525200.0
|
|
2013-01-07,3.5999999046325684,3.737499952316284,3.5425000190734863,3.547499895095825,2712000.0
|
|
2013-01-08,3.619999885559082,3.6649999618530273,3.565000057220459,3.5999999046325684,1224800.0
|
|
2013-01-09,3.6500000953674316,3.674999952316284,3.5799999237060547,3.637500047683716,1348800.0
|
|
2013-01-10,3.7325000762939453,3.734999895095825,3.637500047683716,3.6600000858306885,1502000.0
|
|
2013-01-11,3.7049999237060547,3.744999885559082,3.697499990463257,3.737499952316284,992400.0
|
|
2013-01-14,3.6600000858306885,3.7249999046325684,3.640000104904175,3.7049999237060547,1019600.0
|
|
2013-01-15,3.6500000953674316,3.6675000190734863,3.619999885559082,3.6449999809265137,1198400.0
|
|
2013-01-16,3.619999885559082,3.6524999141693115,3.612499952316284,3.6500000953674316,1060000.0
|
|
2013-01-17,3.622499942779541,3.6549999713897705,3.609999895095825,3.640000104904175,1023600.0
|
|
2013-01-18,3.694999933242798,3.694999933242798,3.609999895095825,3.617500066757202,1288000.0
|
|
2013-01-22,3.7200000286102295,3.7225000858306885,3.6600000858306885,3.677500009536743,1425600.0
|
|
2013-01-23,3.7100000381469727,3.742500066757202,3.692500114440918,3.7074999809265137,1200000.0
|
|
2013-01-24,3.692500114440918,3.7174999713897705,3.6624999046325684,3.7049999237060547,1512000.0
|
|
2013-01-25,3.875,3.887500047683716,3.7149999141693115,3.7225000858306885,2912000.0
|
|
2013-01-28,3.819999933242798,3.887500047683716,3.815000057220459,3.872499942779541,1453600.0
|
|
2013-01-29,3.7899999618530273,3.8324999809265137,3.752500057220459,3.8125,1380000.0
|
|
2013-01-30,3.765000104904175,3.819999933242798,3.734999895095825,3.7750000953674316,1444000.0
|
|
2013-01-31,3.807499885559082,3.8299999237060547,3.7325000762939453,3.7674999237060547,1012800.0
|
|
2013-02-01,3.877500057220459,3.9024999141693115,3.75,3.807499885559082,1360400.0
|
|
2013-02-04,3.747499942779541,3.887500047683716,3.7300000190734863,3.8475000858306885,1545600.0
|
|
2013-02-05,3.75,3.797499895095825,3.700000047683716,3.7774999141693115,933600.0
|
|
2013-02-06,3.7699999809265137,3.7850000858306885,3.692500114440918,3.7200000286102295,1447200.0
|
|
2013-02-07,3.694999933242798,3.7725000381469727,3.6675000190734863,3.7725000381469727,834000.0
|
|
2013-02-08,3.697499990463257,3.7149999141693115,3.6449999809265137,3.7100000381469727,799200.0
|
|
2013-02-11,3.6524999141693115,3.7074999809265137,3.6475000381469727,3.697499990463257,974800.0
|
|
2013-02-12,3.632499933242798,3.6875,3.622499942779541,3.6649999618530273,1408800.0
|
|
2013-02-13,3.617500066757202,3.674999952316284,3.5274999141693115,3.6424999237060547,1155600.0
|
|
2013-02-14,3.6500000953674316,3.6600000858306885,3.569999933242798,3.615000009536743,2781600.0
|
|
2013-02-15,3.6024999618530273,3.6875,3.5975000858306885,3.684999942779541,961600.0
|
|
2013-02-19,3.672499895095825,3.674999952316284,3.5899999141693115,3.615000009536743,822800.0
|
|
2013-02-20,3.5975000858306885,3.680000066757202,3.5850000381469727,3.6675000190734863,1515600.0
|
|
2013-02-21,3.5325000286102295,3.625,3.512500047683716,3.5875000953674316,1178800.0
|
|
2013-02-22,3.932499885559082,3.934999942779541,3.6575000286102295,3.6875,3762400.0
|
|
2013-02-25,3.7799999713897705,3.992500066757202,3.7750000953674316,3.940000057220459,2592400.0
|
|
2013-02-26,3.755000114440918,3.7874999046325684,3.7200000286102295,3.7674999237060547,1301600.0
|
|
2013-02-27,3.744999885559082,3.867500066757202,3.7149999141693115,3.75,1710400.0
|
|
2013-02-28,3.7300000190734863,3.7825000286102295,3.7149999141693115,3.7300000190734863,1497600.0
|
|
2013-03-01,3.802500009536743,3.807499885559082,3.6575000286102295,3.692500114440918,2213600.0
|
|
2013-03-04,3.8424999713897705,3.8575000762939453,3.7074999809265137,3.7825000286102295,1162000.0
|
|
2013-03-05,3.9049999713897705,3.9200000762939453,3.807499885559082,3.859999895095825,1264400.0
|
|
2013-03-06,3.815000057220459,3.9175000190734863,3.797499895095825,3.9100000858306885,1015600.0
|
|
2013-03-07,3.8499999046325684,3.8499999046325684,3.765000104904175,3.802500009536743,773600.0
|
|
2013-03-08,3.987499952316284,3.987499952316284,3.8375000953674316,3.887500047683716,1517600.0
|
|
2013-03-11,3.8924999237060547,3.987499952316284,3.8524999618530273,3.9375,1971600.0
|
|
2013-03-12,4.247499942779541,4.264999866485596,3.944999933242798,3.952500104904175,4045200.0
|
|
2013-03-13,4.177499771118164,4.242499828338623,4.105000019073486,4.237500190734863,2259600.0
|
|
2013-03-14,4.190000057220459,4.289999961853027,4.119999885559082,4.119999885559082,1616000.0
|
|
2013-03-15,4.082499980926514,4.179999828338623,4.037499904632568,4.175000190734863,2402800.0
|
|
2013-03-18,4.037499904632568,4.09250020980835,4.005000114440918,4.039999961853027,1194000.0
|
|
2013-03-19,4.074999809265137,4.090000152587891,4.047500133514404,4.057499885559082,1360400.0
|
|
2013-03-20,4.114999771118164,4.135000228881836,4.070000171661377,4.107500076293945,973600.0
|
|
2013-03-21,4.065000057220459,4.137499809265137,4.014999866485596,4.087500095367432,1812800.0
|
|
2013-03-22,4.15749979019165,4.167500019073486,4.074999809265137,4.090000152587891,796400.0
|
|
2013-03-25,4.177499771118164,4.227499961853027,4.144999980926514,4.162499904632568,964800.0
|
|
2013-03-26,4.210000038146973,4.275000095367432,4.15500020980835,4.204999923706055,1092400.0
|
|
2013-03-27,4.262499809265137,4.264999866485596,4.159999847412109,4.192500114440918,765200.0
|
|
2013-03-28,4.179999828338623,4.28000020980835,4.172500133514404,4.267499923706055,1320400.0
|
|
2013-04-01,4.28000020980835,4.340000152587891,4.184999942779541,4.1875,2313200.0
|
|
2013-04-02,4.3125,4.40500020980835,4.272500038146973,4.304999828338623,2519600.0
|
|
2013-04-03,4.1875,4.315000057220459,4.117499828338623,4.315000057220459,1309600.0
|
|
2013-04-04,4.182499885559082,4.242499828338623,4.147500038146973,4.215000152587891,970000.0
|
|
2013-04-05,4.105000019073486,4.122499942779541,4.027500152587891,4.110000133514404,915600.0
|
|
2013-04-08,4.122499942779541,4.127500057220459,4.045000076293945,4.127500057220459,760400.0
|
|
2013-04-09,4.117499828338623,4.197500228881836,4.117499828338623,4.142499923706055,1164400.0
|
|
2013-04-10,4.077499866485596,4.162499904632568,4.0625,4.139999866485596,1420000.0
|
|
2013-04-11,4.045000076293945,4.130000114440918,4.045000076293945,4.065000057220459,876400.0
|
|
2013-04-12,4.065000057220459,4.097499847412109,4.027500152587891,4.03249979019165,737600.0
|
|
2013-04-15,3.9024999141693115,4.105000019073486,3.8949999809265137,4.03000020980835,1469200.0
|
|
2013-04-16,3.940000057220459,3.994999885559082,3.869999885559082,3.942500114440918,1133600.0
|
|
2013-04-17,3.8550000190734863,3.950000047683716,3.8399999141693115,3.9124999046325684,1158000.0
|
|
2013-04-18,3.7799999713897705,3.9200000762939453,3.7699999809265137,3.859999895095825,1501200.0
|
|
2013-04-19,3.875,3.9100000858306885,3.759999990463257,3.7850000858306885,1278800.0
|
|
2013-04-22,3.817500114440918,3.9000000953674316,3.7925000190734863,3.882499933242798,955200.0
|
|
2013-04-23,3.802500009536743,3.8575000762939453,3.7725000381469727,3.8499999046325684,1717200.0
|
|
2013-04-24,3.8524999618530273,3.877500057220459,3.762500047683716,3.7874999046325684,1772000.0
|
|
2013-04-25,3.872499942779541,3.9000000953674316,3.8350000381469727,3.8450000286102295,1774400.0
|
|
2013-04-26,3.887500047683716,3.9100000858306885,3.862499952316284,3.869999885559082,1299200.0
|
|
2013-04-29,3.9625000953674316,3.9725000858306885,3.882499933242798,3.8924999237060547,1559600.0
|
|
2013-04-30,4.102499961853027,4.127500057220459,3.944999933242798,3.9549999237060547,2905200.0
|
|
2013-05-01,4.224999904632568,4.300000190734863,3.9800000190734863,4.125,7802800.0
|
|
2013-05-02,4.512499809265137,4.599999904632568,4.28249979019165,4.3125,4954400.0
|
|
2013-05-03,4.650000095367432,4.670000076293945,4.512499809265137,4.577499866485596,3118400.0
|
|
2013-05-06,4.53000020980835,4.644999980926514,4.517499923706055,4.644999980926514,3305200.0
|
|
2013-05-07,4.612500190734863,4.612500190734863,4.477499961853027,4.550000190734863,2529200.0
|
|
2013-05-08,4.735000133514404,4.755000114440918,4.582499980926514,4.605000019073486,2028400.0
|
|
2013-05-09,4.885000228881836,4.947500228881836,4.735000133514404,4.742499828338623,5251600.0
|
|
2013-05-10,4.949999809265137,5.017499923706055,4.880000114440918,4.900000095367432,2504000.0
|
|
2013-05-13,4.980000019073486,5.042500019073486,4.835000038146973,4.849999904632568,2604000.0
|
|
2013-05-14,4.994999885559082,5.042500019073486,4.952499866485596,4.974999904632568,1674000.0
|
|
2013-05-15,4.897500038146973,5.027500152587891,4.889999866485596,4.994999885559082,1432000.0
|
|
2013-05-16,4.862500190734863,4.887499809265137,4.8125,4.875,2028400.0
|
|
2013-05-17,5.295000076293945,5.297500133514404,4.864999771118164,4.864999771118164,5324800.0
|
|
2013-05-20,5.309999942779541,5.422500133514404,5.25,5.262499809265137,3301200.0
|
|
2013-05-21,5.28249979019165,5.335000038146973,5.195000171661377,5.295000076293945,3137600.0
|
|
2013-05-22,5.090000152587891,5.375,5.072500228881836,5.28000020980835,3730400.0
|
|
2013-05-23,5.067500114440918,5.105000019073486,4.997499942779541,5.007500171661377,2266800.0
|
|
2013-05-24,5.074999809265137,5.105000019073486,5.014999866485596,5.054999828338623,1330400.0
|
|
2013-05-28,5.204999923706055,5.252500057220459,5.112500190734863,5.122499942779541,1314800.0
|
|
2013-05-29,5.125,5.227499961853027,5.107500076293945,5.15749979019165,899200.0
|
|
2013-05-30,5.122499942779541,5.172500133514404,5.057499885559082,5.130000114440918,1703200.0
|
|
2013-05-31,5.207499980926514,5.324999809265137,5.0625,5.077499866485596,1662400.0
|
|
2013-06-03,5.375,5.389999866485596,5.170000076293945,5.207499980926514,3290800.0
|
|
2013-06-04,5.40749979019165,5.487500190734863,5.322500228881836,5.375,2261600.0
|
|
2013-06-05,5.452499866485596,5.494999885559082,5.380000114440918,5.389999866485596,2460000.0
|
|
2013-06-06,5.482500076293945,5.525000095367432,5.402500152587891,5.442500114440918,2819600.0
|
|
2013-06-07,5.599999904632568,5.619999885559082,5.492499828338623,5.492499828338623,1526800.0
|
|
2013-06-10,5.534999847412109,5.579999923706055,5.474999904632568,5.507500171661377,2352400.0
|
|
2013-06-11,5.605000019073486,5.627500057220459,5.382500171661377,5.457499980926514,2110800.0
|
|
2013-06-12,5.585000038146973,5.659999847412109,5.559999942779541,5.614999771118164,1618000.0
|
|
2013-06-13,5.525000095367432,5.570000171661377,5.307499885559082,5.570000171661377,2140000.0
|
|
2013-06-14,5.537499904632568,5.570000171661377,5.465000152587891,5.5,1399600.0
|
|
2013-06-17,5.639999866485596,5.647500038146973,5.527500152587891,5.53249979019165,2850400.0
|
|
2013-06-18,5.699999809265137,5.742499828338623,5.617499828338623,5.664999961853027,1492400.0
|
|
2013-06-19,5.360000133514404,5.707499980926514,5.324999809265137,5.6875,3834400.0
|
|
2013-06-20,5.045000076293945,5.372499942779541,5.017499923706055,5.317500114440918,3768000.0
|
|
2013-06-21,5.235000133514404,5.239999771118164,4.982500076293945,5.0625,3376800.0
|
|
2013-06-24,5.434999942779541,5.460000038146973,5.127500057220459,5.195000171661377,2725600.0
|
|
2013-06-25,5.440000057220459,5.5,5.412499904632568,5.494999885559082,1734400.0
|
|
2013-06-26,5.492499828338623,5.627500057220459,5.482500076293945,5.485000133514404,2544800.0
|
|
2013-06-27,5.642499923706055,5.672500133514404,5.454999923706055,5.534999847412109,2290800.0
|
|
2013-06-28,5.612500190734863,5.712500095367432,5.557499885559082,5.642499923706055,2774400.0
|
|
2013-07-01,5.707499980926514,5.775000095367432,5.625,5.65500020980835,2410000.0
|
|
2013-07-02,5.605000019073486,5.730000019073486,5.579999923706055,5.707499980926514,1956800.0
|
|
2013-07-03,5.599999904632568,5.622499942779541,5.542500019073486,5.579999923706055,1072800.0
|
|
2013-07-05,5.71999979019165,5.71999979019165,5.522500038146973,5.647500038146973,1006800.0
|
|
2013-07-08,5.742499828338623,5.804999828338623,5.712500095367432,5.752500057220459,1420000.0
|
|
2013-07-09,5.567500114440918,5.817500114440918,5.517499923706055,5.787499904632568,2561200.0
|
|
2013-07-10,5.542500019073486,5.647500038146973,5.487500190734863,5.550000190734863,2384000.0
|
|
2013-07-11,5.867499828338623,5.877500057220459,5.590000152587891,5.627500057220459,3258400.0
|
|
2013-07-12,5.942500114440918,6.002500057220459,5.797500133514404,5.84250020980835,1832800.0
|
|
2013-07-15,5.892499923706055,6.090000152587891,5.887499809265137,5.965000152587891,4969200.0
|
|
2013-07-16,5.695000171661377,5.962500095367432,5.684999942779541,5.885000228881836,1502800.0
|
|
2013-07-17,5.627500057220459,5.817500114440918,5.527500152587891,5.712500095367432,2233200.0
|
|
2013-07-18,5.695000171661377,5.775000095367432,5.599999904632568,5.652500152587891,1666800.0
|
|
2013-07-19,5.617499828338623,5.684999942779541,5.570000171661377,5.672500133514404,1140800.0
|
|
2013-07-22,5.692500114440918,5.704999923706055,5.599999904632568,5.632500171661377,1687200.0
|
|
2013-07-23,5.802499771118164,5.872499942779541,5.724999904632568,5.752500057220459,1692800.0
|
|
2013-07-24,5.554999828338623,5.65500020980835,5.445000171661377,5.53000020980835,2710800.0
|
|
2013-07-25,5.739999771118164,5.739999771118164,5.542500019073486,5.542500019073486,1787200.0
|
|
2013-07-26,5.65500020980835,5.75,5.635000228881836,5.690000057220459,2053600.0
|
|
2013-07-29,5.622499942779541,5.724999904632568,5.617499828338623,5.664999961853027,1707600.0
|
|
2013-07-30,5.574999809265137,5.824999809265137,5.567500114440918,5.659999847412109,2066400.0
|
|
2013-07-31,5.445000171661377,5.632500171661377,5.440000057220459,5.577499866485596,2222400.0
|
|
2013-08-01,5.572500228881836,5.602499961853027,5.485000133514404,5.505000114440918,1568400.0
|
|
2013-08-02,5.65500020980835,5.707499980926514,5.539999961853027,5.570000171661377,1795600.0
|
|
2013-08-05,5.602499961853027,5.739999771118164,5.585000038146973,5.630000114440918,1149200.0
|
|
2013-08-06,5.619999885559082,5.659999847412109,5.512499809265137,5.572500228881836,1724400.0
|
|
2013-08-07,5.494999885559082,5.664999961853027,5.462500095367432,5.587500095367432,2178400.0
|
|
2013-08-08,6.664999961853027,6.989999771118164,6.25,6.25,10311200.0
|
|
2013-08-09,6.772500038146973,6.892499923706055,6.577499866485596,6.625,4629600.0
|
|
2013-08-12,6.730000019073486,6.832499980926514,6.695000171661377,6.769999980926514,2250800.0
|
|
2013-08-13,6.852499961853027,6.860000133514404,6.652500152587891,6.755000114440918,2489200.0
|
|
2013-08-14,6.789999961853027,6.947500228881836,6.784999847412109,6.837500095367432,2458800.0
|
|
2013-08-15,6.642499923706055,6.795000076293945,6.630000114440918,6.724999904632568,1668800.0
|
|
2013-08-16,6.53000020980835,6.619999885559082,6.460000038146973,6.607500076293945,3366000.0
|
|
2013-08-19,6.570000171661377,6.664999961853027,6.440000057220459,6.492499828338623,1610800.0
|
|
2013-08-20,6.684999942779541,6.727499961853027,6.534999847412109,6.5625,842000.0
|
|
2013-08-21,6.670000076293945,6.727499961853027,6.59499979019165,6.65500020980835,1262800.0
|
|
2013-08-22,6.894999980926514,6.927499771118164,6.664999961853027,6.702499866485596,1541200.0
|
|
2013-08-23,6.807499885559082,6.914999961853027,6.762499809265137,6.914999961853027,2790400.0
|
|
2013-08-26,6.925000190734863,7.042500019073486,6.804999828338623,6.8125,4323200.0
|
|
2013-08-27,6.602499961853027,6.869999885559082,6.567500114440918,6.857500076293945,2067200.0
|
|
2013-08-28,6.6875,6.762499809265137,6.565000057220459,6.59499979019165,1704800.0
|
|
2013-08-29,6.784999847412109,6.875,6.652500152587891,6.652500152587891,1314400.0
|
|
2013-08-30,6.762499809265137,6.832499980926514,6.715000152587891,6.764999866485596,1842000.0
|
|
2013-09-03,6.695000171661377,6.860000133514404,6.607500076293945,6.78249979019165,1410000.0
|
|
2013-09-04,6.667500019073486,6.747499942779541,6.602499961853027,6.684999942779541,1743600.0
|
|
2013-09-05,6.742499828338623,6.795000076293945,6.652500152587891,6.652500152587891,976800.0
|
|
2013-09-06,6.667500019073486,6.795000076293945,6.519999980926514,6.795000076293945,1275600.0
|
|
2013-09-09,6.847499847412109,6.847499847412109,6.667500019073486,6.667500019073486,2295200.0
|
|
2013-09-10,6.997499942779541,7.027500152587891,6.900000095367432,6.900000095367432,1739200.0
|
|
2013-09-11,6.987500190734863,7.119999885559082,6.897500038146973,7.0,1313200.0
|
|
2013-09-12,6.877500057220459,6.987500190734863,6.869999885559082,6.980000019073486,847600.0
|
|
2013-09-13,6.835000038146973,7.002500057220459,6.835000038146973,6.997499942779541,2226400.0
|
|
2013-09-16,6.732500076293945,6.962500095367432,6.730000019073486,6.9375,1343600.0
|
|
2013-09-17,6.90500020980835,6.922500133514404,6.697500228881836,6.742499828338623,2162800.0
|
|
2013-09-18,7.012499809265137,7.03000020980835,6.837500095367432,6.889999866485596,1448000.0
|
|
2013-09-19,7.085000038146973,7.107500076293945,7.002500057220459,7.014999866485596,1212000.0
|
|
2013-09-20,7.03249979019165,7.125,7.017499923706055,7.125,3689200.0
|
|
2013-09-23,7.074999809265137,7.105000019073486,6.949999809265137,7.007500171661377,1793600.0
|
|
2013-09-24,7.002500057220459,7.137499809265137,6.96999979019165,7.065000057220459,1431200.0
|
|
2013-09-25,6.869999885559082,7.065000057220459,6.809999942779541,6.992499828338623,2080400.0
|
|
2013-09-26,7.297500133514404,7.309999942779541,6.90749979019165,6.912499904632568,2294800.0
|
|
2013-09-27,6.807499885559082,7.28249979019165,6.372499942779541,7.184999942779541,15115200.0
|
|
2013-09-30,7.054999828338623,7.087500095367432,6.664999961853027,6.715000152587891,4198400.0
|
|
2013-10-01,7.042500019073486,7.09250020980835,6.940000057220459,7.052499771118164,1836800.0
|
|
2013-10-02,7.182499885559082,7.237500190734863,6.947500228881836,6.954999923706055,1594000.0
|
|
2013-10-03,7.09250020980835,7.292500019073486,6.985000133514404,7.1875,1304000.0
|
|
2013-10-04,7.010000228881836,7.230000019073486,7.007500171661377,7.09250020980835,1808800.0
|
|
2013-10-07,6.962500095367432,7.074999809265137,6.940000057220459,6.987500190734863,1175600.0
|
|
2013-10-08,6.820000171661377,7.077499866485596,6.800000190734863,6.957499980926514,1928800.0
|
|
2013-10-09,6.699999809265137,6.864999771118164,6.670000076293945,6.84499979019165,1556400.0
|
|
2013-10-10,6.864999771118164,6.960000038146973,6.710000038146973,6.800000190734863,1343600.0
|
|
2013-10-11,6.862500190734863,6.90500020980835,6.767499923706055,6.835000038146973,1580400.0
|
|
2013-10-14,7.260000228881836,7.277500152587891,6.8125,6.840000152587891,2799600.0
|
|
2013-10-15,7.367499828338623,7.617499828338623,7.287499904632568,7.347499847412109,4117600.0
|
|
2013-10-16,7.434999942779541,7.522500038146973,7.369999885559082,7.40749979019165,1247200.0
|
|
2013-10-17,7.552499771118164,7.625,7.355000019073486,7.409999847412109,1770800.0
|
|
2013-10-18,7.71999979019165,7.795000076293945,7.552499771118164,7.632500171661377,1975600.0
|
|
2013-10-21,7.587500095367432,7.752500057220459,7.537499904632568,7.684999942779541,1627200.0
|
|
2013-10-22,7.46750020980835,7.684999942779541,7.460000038146973,7.632500171661377,1356800.0
|
|
2013-10-23,7.53249979019165,7.559999942779541,7.227499961853027,7.442500114440918,1724800.0
|
|
2013-10-24,7.46750020980835,7.59499979019165,7.442500114440918,7.519999980926514,1340400.0
|
|
2013-10-25,7.447500228881836,7.512499809265137,7.34499979019165,7.497499942779541,1168000.0
|
|
2013-10-28,7.652500152587891,7.784999847412109,7.409999847412109,7.462500095367432,2605200.0
|
|
2013-10-29,7.480000019073486,7.922500133514404,7.382500171661377,7.65749979019165,2049600.0
|
|
2013-10-30,7.307499885559082,7.617499828338623,7.304999828338623,7.465000152587891,2160400.0
|
|
2013-10-31,7.182499885559082,7.295000076293945,7.175000190734863,7.295000076293945,1908800.0
|
|
2013-11-01,7.099999904632568,7.215000152587891,7.002500057220459,7.162499904632568,2390000.0
|
|
2013-11-04,7.110000133514404,7.172500133514404,7.037499904632568,7.127500057220459,2561200.0
|
|
2013-11-05,7.135000228881836,7.164999961853027,7.005000114440918,7.019999980926514,1389600.0
|
|
2013-11-06,6.809999942779541,7.239999771118164,6.775000095367432,7.170000076293945,4028000.0
|
|
2013-11-07,8.307499885559082,8.432499885559082,7.912499904632568,8.425000190734863,10218800.0
|
|
2013-11-08,8.262499809265137,8.467499732971191,8.217499732971191,8.307499885559082,4005600.0
|
|
2013-11-11,8.2524995803833,8.387499809265137,7.965000152587891,8.25,2916800.0
|
|
2013-11-12,8.367500305175781,8.454999923706055,8.135000228881836,8.237500190734863,3049600.0
|
|
2013-11-13,8.417499542236328,8.59749984741211,8.274999618530273,8.274999618530273,3795200.0
|
|
2013-11-14,8.1274995803833,8.432499885559082,8.020000457763672,8.417499542236328,3663200.0
|
|
2013-11-15,8.140000343322754,8.257499694824219,8.079999923706055,8.119999885559082,1948000.0
|
|
2013-11-18,7.872499942779541,8.024999618530273,7.837500095367432,8.0,3664000.0
|
|
2013-11-19,8.039999961853027,8.142499923706055,7.8125,7.902500152587891,2114000.0
|
|
2013-11-20,8.055000305175781,8.087499618530273,7.957499980926514,8.0600004196167,2045200.0
|
|
2013-11-21,8.192500114440918,8.234999656677246,8.037500381469727,8.077500343322754,1747600.0
|
|
2013-11-22,8.102499961853027,8.232500076293945,8.055000305175781,8.1850004196167,1994400.0
|
|
2013-11-25,8.100000381469727,8.242500305175781,8.012499809265137,8.09749984741211,1214000.0
|
|
2013-11-26,8.132499694824219,8.202500343322754,8.077500343322754,8.095000267028809,1935200.0
|
|
2013-11-27,8.319999694824219,8.322500228881836,8.142499923706055,8.167499542236328,1563600.0
|
|
2013-11-29,8.272500038146973,8.4375,8.272500038146973,8.322500228881836,591200.0
|
|
2013-12-02,8.507499694824219,8.992500305175781,8.217499732971191,8.217499732971191,3130400.0
|
|
2013-12-03,8.577500343322754,8.649999618530273,8.3774995803833,8.470000267028809,3072800.0
|
|
2013-12-04,8.645000457763672,8.867500305175781,8.5,8.5600004196167,3614000.0
|
|
2013-12-05,8.609999656677246,8.842499732971191,8.592499732971191,8.642499923706055,2128400.0
|
|
2013-12-06,8.662500381469727,8.702500343322754,8.467499732971191,8.647500038146973,2129600.0
|
|
2013-12-09,8.567500114440918,8.699999809265137,8.512499809265137,8.6875,2198400.0
|
|
2013-12-10,8.324999809265137,8.5649995803833,8.257499694824219,8.5649995803833,2449600.0
|
|
2013-12-11,8.390000343322754,8.520000457763672,8.287500381469727,8.359999656677246,2021600.0
|
|
2013-12-12,8.649999618530273,8.770000457763672,8.407500267028809,8.482500076293945,3937200.0
|
|
2013-12-13,8.625,8.725000381469727,8.53499984741211,8.640000343322754,2211200.0
|
|
2013-12-16,8.595000267028809,8.725000381469727,8.515000343322754,8.630000114440918,1773600.0
|
|
2013-12-17,8.567500114440918,8.619999885559082,8.46500015258789,8.600000381469727,936800.0
|
|
2013-12-18,8.585000038146973,8.697500228881836,8.5,8.569999694824219,3044800.0
|
|
2013-12-19,8.354999542236328,8.647500038146973,8.220000267028809,8.592499732971191,3223600.0
|
|
2013-12-20,8.592499732971191,8.640000343322754,8.382499694824219,8.40250015258789,3780000.0
|
|
2013-12-23,8.470000267028809,8.7475004196167,8.40250015258789,8.640000343322754,2020400.0
|
|
2013-12-24,8.512499809265137,8.550000190734863,8.412500381469727,8.452500343322754,1277600.0
|
|
2013-12-26,8.654999732971191,8.6875,8.4350004196167,8.52750015258789,1811600.0
|
|
2013-12-27,8.765000343322754,8.84749984741211,8.65999984741211,8.697500228881836,1457600.0
|
|
2013-12-30,8.832500457763672,8.942500114440918,8.697500228881836,8.782500267028809,1106000.0
|
|
2013-12-31,8.852499961853027,8.982500076293945,8.802499771118164,8.822500228881836,1608800.0
|
|
2014-01-02,8.6875,8.90999984741211,8.532500267028809,8.8125,2331200.0
|
|
2014-01-03,8.699999809265137,8.787500381469727,8.6225004196167,8.6225004196167,2594000.0
|
|
2014-01-06,8.7524995803833,8.862500190734863,8.675000190734863,8.755000114440918,2550000.0
|
|
2014-01-07,8.867500305175781,8.895000457763672,8.702500343322754,8.702500343322754,2029600.0
|
|
2014-01-08,8.869999885559082,8.895000457763672,8.802499771118164,8.875,2609200.0
|
|
2014-01-09,9.15999984741211,9.172499656677246,8.817500114440918,8.867500305175781,2909600.0
|
|
2014-01-10,9.262499809265137,9.3149995803833,9.125,9.177499771118164,3209200.0
|
|
2014-01-13,9.3125,9.532500267028809,9.194999694824219,9.210000038146973,3910800.0
|
|
2014-01-14,9.229999542236328,9.460000038146973,9.057499885559082,9.387499809265137,4082000.0
|
|
2014-01-15,9.267499923706055,9.345000267028809,9.1274995803833,9.295000076293945,2498800.0
|
|
2014-01-16,9.407500267028809,9.449999809265137,9.2475004196167,9.274999618530273,2372400.0
|
|
2014-01-17,9.34000015258789,9.430000305175781,9.229999542236328,9.425000190734863,3050400.0
|
|
2014-01-21,9.420000076293945,9.5,9.279999732971191,9.359999656677246,1728000.0
|
|
2014-01-22,9.300000190734863,9.550000190734863,9.282500267028809,9.454999923706055,1781200.0
|
|
2014-01-23,9.192500114440918,9.287500381469727,9.0649995803833,9.287500381469727,1630000.0
|
|
2014-01-24,9.170000076293945,9.3125,8.96500015258789,9.270000457763672,2014000.0
|
|
2014-01-27,9.037500381469727,9.317500114440918,9.03499984741211,9.1875,3838000.0
|
|
2014-01-28,9.274999618530273,9.337499618530273,9.0,9.017499923706055,2374400.0
|
|
2014-01-29,9.390000343322754,9.457500457763672,9.132499694824219,9.180000305175781,3167600.0
|
|
2014-01-30,9.8125,9.8149995803833,9.46500015258789,9.475000381469727,3620400.0
|
|
2014-01-31,10.114999771118164,10.130000114440918,9.6899995803833,9.6899995803833,3518000.0
|
|
2014-02-03,9.744999885559082,10.300000190734863,9.729999542236328,10.117500305175781,3476400.0
|
|
2014-02-04,9.71500015258789,10.539999961853027,9.670000076293945,10.257499694824219,4642400.0
|
|
2014-02-05,10.0,10.022500038146973,9.654999732971191,9.6899995803833,2639600.0
|
|
2014-02-06,9.680000305175781,10.125,9.630000114440918,10.007499694824219,2094800.0
|
|
2014-02-07,9.427499771118164,9.837499618530273,9.319999694824219,9.680000305175781,4819200.0
|
|
2014-02-10,9.932499885559082,9.9350004196167,9.4375,9.4399995803833,3234000.0
|
|
2014-02-11,10.0625,10.130000114440918,9.819999694824219,9.947500228881836,2342400.0
|
|
2014-02-12,10.274999618530273,10.324999809265137,10.067500114440918,10.095000267028809,1829200.0
|
|
2014-02-13,10.640000343322754,10.712499618530273,10.220000267028809,10.274999618530273,3797200.0
|
|
2014-02-14,10.854999542236328,10.897500038146973,10.520000457763672,10.657500267028809,3983200.0
|
|
2014-02-18,10.982500076293945,11.050000190734863,10.782500267028809,10.875,3658000.0
|
|
2014-02-19,11.132499694824219,11.260000228881836,10.979999542236328,10.992500305175781,4412400.0
|
|
2014-02-20,10.857500076293945,11.085000038146973,10.510000228881836,11.085000038146973,7114800.0
|
|
2014-02-21,10.77750015258789,11.9350004196167,10.637499809265137,11.732500076293945,7309200.0
|
|
2014-02-24,11.239999771118164,11.382499694824219,10.8125,10.8125,6000800.0
|
|
2014-02-25,11.25,11.5,11.0024995803833,11.010000228881836,5354800.0
|
|
2014-02-26,11.364999771118164,11.539999961853027,11.180000305175781,11.202500343322754,3564400.0
|
|
2014-02-27,11.5600004196167,11.614999771118164,11.279999732971191,11.329999923706055,2264400.0
|
|
2014-02-28,11.274999618530273,11.774999618530273,11.172499656677246,11.609999656677246,4128400.0
|
|
2014-03-03,11.270000457763672,11.300000190734863,10.899999618530273,11.1875,3332800.0
|
|
2014-03-04,11.72249984741211,11.904999732971191,11.3774995803833,11.427499771118164,4167200.0
|
|
2014-03-05,12.282500267028809,12.302499771118164,11.625,11.71500015258789,5311200.0
|
|
2014-03-06,11.885000228881836,12.457500457763672,11.755000114440918,12.332500457763672,3503600.0
|
|
2014-03-07,11.854999542236328,11.967499732971191,11.569999694824219,11.9350004196167,2294000.0
|
|
2014-03-10,11.53499984741211,11.90999984741211,11.354999542236328,11.90999984741211,3926000.0
|
|
2014-03-11,11.430000305175781,11.890000343322754,11.345000267028809,11.494999885559082,6505600.0
|
|
2014-03-12,11.454999923706055,11.457500457763672,11.067500114440918,11.2524995803833,4268000.0
|
|
2014-03-13,11.262499809265137,11.7475004196167,11.15999984741211,11.4375,3579600.0
|
|
2014-03-14,11.175000190734863,11.34000015258789,10.970000267028809,11.199999809265137,4305200.0
|
|
2014-03-17,11.40999984741211,11.505000114440918,11.087499618530273,11.177499771118164,3197600.0
|
|
2014-03-18,11.854999542236328,11.864999771118164,11.430000305175781,11.460000038146973,3887600.0
|
|
2014-03-19,11.649999618530273,11.962499618530273,11.6225004196167,11.829999923706055,2291600.0
|
|
2014-03-20,11.607500076293945,11.782500267028809,11.5024995803833,11.625,1369200.0
|
|
2014-03-21,11.1225004196167,11.682499885559082,10.994999885559082,11.574999809265137,4355600.0
|
|
2014-03-24,10.772500038146973,11.237500190734863,10.385000228881836,11.132499694824219,7396400.0
|
|
2014-03-25,10.762499809265137,11.180000305175781,10.552499771118164,10.567500114440918,4124000.0
|
|
2014-03-26,10.577500343322754,10.932499885559082,10.577500343322754,10.782500267028809,2488400.0
|
|
2014-03-27,10.125,10.515000343322754,9.960000038146973,10.475000381469727,5215600.0
|
|
2014-03-28,10.010000228881836,10.274999618530273,9.927499771118164,10.092499732971191,2841600.0
|
|
2014-03-31,10.34000015258789,10.40999984741211,9.917499542236328,10.087499618530273,2585600.0
|
|
2014-04-01,10.322500228881836,10.4375,10.204999923706055,10.297499656677246,3180000.0
|
|
2014-04-02,10.487500190734863,10.572500228881836,10.167499542236328,10.380000114440918,4285600.0
|
|
2014-04-03,10.194999694824219,10.614999771118164,10.145000457763672,10.529999732971191,2491200.0
|
|
2014-04-04,9.4975004196167,10.414999961853027,9.420000076293945,10.270000457763672,5755200.0
|
|
2014-04-07,8.920000076293945,9.460000038146973,8.732500076293945,9.427499771118164,7924400.0
|
|
2014-04-08,9.180000305175781,9.380000114440918,8.8774995803833,8.9375,4994800.0
|
|
2014-04-09,9.569999694824219,9.592499732971191,9.100000381469727,9.1899995803833,3855200.0
|
|
2014-04-10,9.012499809265137,9.869999885559082,9.005000114440918,9.829999923706055,5834800.0
|
|
2014-04-11,8.904999732971191,9.1274995803833,8.647500038146973,9.0,5618800.0
|
|
2014-04-14,8.822500228881836,9.067500114440918,8.725000381469727,8.96500015258789,2044800.0
|
|
2014-04-15,8.539999961853027,8.882499694824219,8.069999694824219,8.882499694824219,6950000.0
|
|
2014-04-16,9.007499694824219,9.095000267028809,8.545000076293945,8.545000076293945,4356400.0
|
|
2014-04-17,9.145000457763672,9.2475004196167,8.837499618530273,9.007499694824219,2772400.0
|
|
2014-04-21,9.017499923706055,9.22249984741211,8.927499771118164,9.175000190734863,1960800.0
|
|
2014-04-22,9.029999732971191,9.1875,8.957500457763672,9.029999732971191,2181600.0
|
|
2014-04-23,9.0024995803833,9.074999809265137,8.897500038146973,9.005000114440918,2320800.0
|
|
2014-04-24,8.670000076293945,9.25,8.505000114440918,9.072500228881836,4059600.0
|
|
2014-04-25,8.345000267028809,8.630000114440918,8.327500343322754,8.604999542236328,3512800.0
|
|
2014-04-28,8.164999961853027,8.4975004196167,8.005000114440918,8.399999618530273,3087200.0
|
|
2014-04-29,8.114999771118164,8.487500190734863,8.074999809265137,8.164999961853027,3219200.0
|
|
2014-04-30,8.109999656677246,8.197500228881836,7.934999942779541,8.114999771118164,3087600.0
|
|
2014-05-01,8.1875,8.260000228881836,7.96750020980835,8.0625,5898800.0
|
|
2014-05-02,7.962500095367432,8.484999656677246,7.022500038146973,8.172499656677246,13350000.0
|
|
2014-05-05,7.872499942779541,7.980000019073486,7.724999904632568,7.752500057220459,4984000.0
|
|
2014-05-06,7.625,7.940000057220459,7.617499828338623,7.817500114440918,3566400.0
|
|
2014-05-07,7.420000076293945,7.632500171661377,7.170000076293945,7.599999904632568,5742800.0
|
|
2014-05-08,7.525000095367432,7.699999809265137,7.340000152587891,7.417500019073486,4978400.0
|
|
2014-05-09,7.880000114440918,7.887499809265137,7.385000228881836,7.480000019073486,4626800.0
|
|
2014-05-12,8.022500038146973,8.164999961853027,7.855000019073486,7.880000114440918,3814000.0
|
|
2014-05-13,7.965000152587891,8.164999961853027,7.869999885559082,8.029999732971191,3461200.0
|
|
2014-05-14,7.952499866485596,8.1875,7.872499942779541,7.925000190734863,3352800.0
|
|
2014-05-15,7.9375,7.960000038146973,7.695000171661377,7.887499809265137,3190000.0
|
|
2014-05-16,8.104999542236328,8.157500267028809,7.887499809265137,7.932499885559082,4879200.0
|
|
2014-05-19,8.140000343322754,8.217499732971191,8.0024995803833,8.09749984741211,3790400.0
|
|
2014-05-20,7.824999809265137,8.142499923706055,7.762499809265137,8.1225004196167,3935600.0
|
|
2014-05-21,7.982500076293945,8.22249984741211,7.885000228881836,7.917500019073486,3520400.0
|
|
2014-05-22,8.087499618530273,8.172499656677246,7.962500095367432,7.992499828338623,2389600.0
|
|
2014-05-23,8.295000076293945,8.352499961853027,8.017499923706055,8.09749984741211,2468400.0
|
|
2014-05-27,8.640000343322754,8.645000457763672,8.262499809265137,8.364999771118164,3139600.0
|
|
2014-05-28,8.545000076293945,8.744999885559082,8.542499542236328,8.649999618530273,3121600.0
|
|
2014-05-29,8.604999542236328,8.640000343322754,8.542499542236328,8.557499885559082,2459200.0
|
|
2014-05-30,8.4399995803833,8.662500381469727,8.395000457763672,8.607500076293945,3184000.0
|
|
2014-06-02,8.3100004196167,8.447500228881836,8.119999885559082,8.40999984741211,1791600.0
|
|
2014-06-03,8.145000457763672,8.292499542236328,8.03499984741211,8.194999694824219,2322000.0
|
|
2014-06-04,8.720000267028809,8.727499961853027,8.3125,8.4375,4574400.0
|
|
2014-06-05,9.032500267028809,9.119999885559082,8.875,8.885000228881836,3561600.0
|
|
2014-06-06,9.180000305175781,9.182499885559082,9.010000228881836,9.149999618530273,2652400.0
|
|
2014-06-09,9.345000267028809,9.369999885559082,9.092499732971191,9.137499809265137,3355600.0
|
|
2014-06-10,9.270000457763672,9.380000114440918,9.1274995803833,9.289999961853027,2650400.0
|
|
2014-06-11,9.057499885559082,9.239999771118164,8.977499961853027,9.210000038146973,1812800.0
|
|
2014-06-12,9.0024995803833,9.1225004196167,8.864999771118164,9.032500267028809,2222400.0
|
|
2014-06-13,9.0,9.265000343322754,8.822500228881836,9.047499656677246,2072400.0
|
|
2014-06-16,9.457500457763672,9.467499732971191,9.010000228881836,9.037500381469727,3270000.0
|
|
2014-06-17,9.805000305175781,9.994999885559082,9.3100004196167,9.487500190734863,5280800.0
|
|
2014-06-18,9.97249984741211,9.977499961853027,9.757499694824219,9.772500038146973,3182000.0
|
|
2014-06-19,9.9975004196167,10.005000114440918,9.832500457763672,9.979999542236328,2078000.0
|
|
2014-06-20,10.25,10.265000343322754,9.917499542236328,10.0,4091600.0
|
|
2014-06-23,10.227499961853027,10.387499809265137,10.132499694824219,10.242500305175781,3153600.0
|
|
2014-06-24,10.1850004196167,10.397500038146973,10.147500038146973,10.15250015258789,2574000.0
|
|
2014-06-25,10.202500343322754,10.244999885559082,10.050000190734863,10.1225004196167,2078400.0
|
|
2014-06-26,10.100000381469727,10.244999885559082,10.037500381469727,10.220000267028809,2238400.0
|
|
2014-06-27,9.912500381469727,10.0625,9.835000038146973,10.042499542236328,4065600.0
|
|
2014-06-30,9.914999961853027,10.052499771118164,9.857500076293945,9.875,3608800.0
|
|
2014-07-01,9.920000076293945,10.020000457763672,9.842499732971191,9.982500076293945,5667600.0
|
|
2014-07-02,9.932499885559082,10.1274995803833,9.875,9.927499771118164,2204000.0
|
|
2014-07-03,9.957500457763672,10.024999618530273,9.837499618530273,10.0,943600.0
|
|
2014-07-07,9.482500076293945,9.920000076293945,9.460000038146973,9.920000076293945,2776400.0
|
|
2014-07-08,8.837499618530273,9.454999923706055,8.8100004196167,9.4350004196167,4786800.0
|
|
2014-07-09,9.042499542236328,9.074999809265137,8.845000267028809,8.845000267028809,2356400.0
|
|
2014-07-10,8.982500076293945,9.09749984741211,8.667499542236328,8.729999542236328,1694000.0
|
|
2014-07-11,9.15250015258789,9.1850004196167,8.899999618530273,8.952500343322754,2134800.0
|
|
2014-07-14,9.25,9.292499542236328,9.067500114440918,9.272500038146973,1813200.0
|
|
2014-07-15,9.102499961853027,9.357500076293945,9.072500228881836,9.270000457763672,2240800.0
|
|
2014-07-16,9.132499694824219,9.204999923706055,9.0024995803833,9.162500381469727,1993600.0
|
|
2014-07-17,8.970000267028809,9.212499618530273,8.927499771118164,9.03499984741211,2844400.0
|
|
2014-07-18,9.180000305175781,9.199999809265137,8.875,8.930000305175781,2256400.0
|
|
2014-07-21,9.237500190734863,9.319999694824219,9.029999732971191,9.112500190734863,1732400.0
|
|
2014-07-22,9.457500457763672,9.595000267028809,9.237500190734863,9.302499771118164,1941200.0
|
|
2014-07-23,9.625,9.642499923706055,9.470000267028809,9.482500076293945,2222400.0
|
|
2014-07-24,9.607500076293945,9.694999694824219,9.512499809265137,9.604999542236328,2228000.0
|
|
2014-07-25,9.762499809265137,9.822500228881836,9.46500015258789,9.507499694824219,3052400.0
|
|
2014-07-28,9.827500343322754,9.859999656677246,9.524999618530273,9.800000190734863,2861600.0
|
|
2014-07-29,9.970000267028809,10.095000267028809,9.75,9.827500343322754,3173200.0
|
|
2014-07-30,10.02750015258789,10.234999656677246,9.90250015258789,10.050000190734863,3104000.0
|
|
2014-07-31,9.420000076293945,9.890000343322754,9.414999961853027,9.854999542236328,2974400.0
|
|
2014-08-01,9.307499885559082,9.542499542236328,9.132499694824219,9.430000305175781,3276800.0
|
|
2014-08-04,9.604999542236328,9.645000457763672,9.297499656677246,9.369999885559082,2464000.0
|
|
2014-08-05,9.774999618530273,9.8725004196167,9.487500190734863,9.5649995803833,2255600.0
|
|
2014-08-06,9.552499771118164,9.875,9.537500381469727,9.65250015258789,3554400.0
|
|
2014-08-07,10.852499961853027,10.994999885559082,9.954999923706055,10.0600004196167,10364000.0
|
|
2014-08-08,11.0625,11.107500076293945,10.755000114440918,10.8125,4168800.0
|
|
2014-08-11,10.962499618530273,11.234999656677246,10.942500114440918,11.1274995803833,3608000.0
|
|
2014-08-12,10.72249984741211,10.982500076293945,10.694999694824219,10.927499771118164,2854800.0
|
|
2014-08-13,10.97249984741211,11.067500114440918,10.649999618530273,10.78499984741211,2266800.0
|
|
2014-08-14,10.982500076293945,11.109999656677246,10.84000015258789,10.917499542236328,1949200.0
|
|
2014-08-15,10.904999732971191,11.092499732971191,10.72249984741211,11.092499732971191,1804400.0
|
|
2014-08-18,11.102499961853027,11.104999542236328,10.875,10.975000381469727,2311200.0
|
|
2014-08-19,11.229999542236328,11.362500190734863,11.074999809265137,11.092499732971191,3301600.0
|
|
2014-08-20,11.03499984741211,11.227499961853027,10.904999732971191,11.15999984741211,1711600.0
|
|
2014-08-21,10.885000228881836,11.057499885559082,10.744999885559082,11.050000190734863,2770000.0
|
|
2014-08-22,11.020000457763672,11.202500343322754,10.75,10.90250015258789,2747200.0
|
|
2014-08-25,10.977499961853027,11.194999694824219,10.885000228881836,11.194999694824219,1456800.0
|
|
2014-08-26,11.47249984741211,11.592499732971191,10.957500457763672,10.962499618530273,3942000.0
|
|
2014-08-27,11.295000076293945,11.529999732971191,11.232500076293945,11.397500038146973,2653200.0
|
|
2014-08-28,11.069999694824219,11.354999542236328,11.03499984741211,11.217499732971191,1793200.0
|
|
2014-08-29,11.050000190734863,11.232500076293945,11.005000114440918,11.087499618530273,1324000.0
|
|
2014-09-02,11.204999923706055,11.234999656677246,11.005000114440918,11.132499694824219,2079200.0
|
|
2014-09-03,10.895000457763672,11.162500381469727,10.829999923706055,11.154999732971191,3867600.0
|
|
2014-09-04,10.670000076293945,10.987500190734863,10.625,10.885000228881836,3244400.0
|
|
2014-09-05,10.712499618530273,10.802499771118164,10.479999542236328,10.632499694824219,1715600.0
|
|
2014-09-08,10.797499656677246,10.822500228881836,10.647500038146973,10.670000076293945,1723200.0
|
|
2014-09-09,10.625,10.882499694824219,10.585000038146973,10.807499885559082,2147600.0
|
|
2014-09-10,10.824999809265137,10.904999732971191,10.635000228881836,10.65999984741211,2689600.0
|
|
2014-09-11,10.922499656677246,10.962499618530273,10.632499694824219,10.720000267028809,2425200.0
|
|
2014-09-12,10.6274995803833,11.017499923706055,10.614999771118164,10.9399995803833,3073600.0
|
|
2014-09-15,10.207500457763672,10.649999618530273,10.140000343322754,10.649999618530273,2907600.0
|
|
2014-09-16,10.267499923706055,10.369999885559082,10.09000015258789,10.199999809265137,2114800.0
|
|
2014-09-17,10.390000343322754,10.449999809265137,10.210000038146973,10.257499694824219,2326400.0
|
|
2014-09-18,10.5625,10.654999732971191,10.387499809265137,10.470000267028809,1766400.0
|
|
2014-09-19,10.444999694824219,10.619999885559082,10.367500305175781,10.604999542236328,2990400.0
|
|
2014-09-22,10.112500190734863,10.412500381469727,9.975000381469727,10.40999984741211,2366800.0
|
|
2014-09-23,10.085000038146973,10.197500228881836,9.977499961853027,10.045000076293945,3039600.0
|
|
2014-09-24,10.345000267028809,10.407500267028809,10.029999732971191,10.130000114440918,1828800.0
|
|
2014-09-25,10.147500038146973,10.332500457763672,10.087499618530273,10.332500457763672,1821200.0
|
|
2014-09-26,10.25,10.297499656677246,10.147500038146973,10.172499656677246,1117600.0
|
|
2014-09-29,10.34749984741211,10.417499542236328,10.029999732971191,10.125,1560400.0
|
|
2014-09-30,9.9975004196167,10.357500076293945,9.994999885559082,10.305000305175781,2314400.0
|
|
2014-10-01,9.770000457763672,9.960000038146973,9.699999809265137,9.944999694824219,2863600.0
|
|
2014-10-02,10.162500381469727,10.255000114440918,9.692500114440918,9.765000343322754,2065600.0
|
|
2014-10-03,10.647500038146973,10.732500076293945,10.295000076293945,10.3125,2733600.0
|
|
2014-10-06,10.3125,10.7475004196167,10.3100004196167,10.704999923706055,2096800.0
|
|
2014-10-07,10.092499732971191,10.28499984741211,10.0649995803833,10.157500267028809,1832800.0
|
|
2014-10-08,10.482500076293945,10.512499809265137,10.0,10.085000038146973,1957200.0
|
|
2014-10-09,10.167499542236328,10.630000114440918,10.162500381469727,10.47249984741211,1640400.0
|
|
2014-10-10,10.125,10.510000228881836,10.072500228881836,10.100000381469727,2063200.0
|
|
2014-10-13,10.130000114440918,10.430000305175781,9.912500381469727,10.154999732971191,2612800.0
|
|
2014-10-14,10.2475004196167,10.420000076293945,10.137499809265137,10.239999771118164,1965600.0
|
|
2014-10-15,10.3725004196167,10.482500076293945,9.727499961853027,10.082500457763672,3199200.0
|
|
2014-10-16,10.345000267028809,10.604999542236328,10.149999618530273,10.212499618530273,2405200.0
|
|
2014-10-17,10.164999961853027,10.505000114440918,10.15999984741211,10.505000114440918,1782400.0
|
|
2014-10-20,10.5,10.547499656677246,10.09749984741211,10.137499809265137,2151200.0
|
|
2014-10-21,11.020000457763672,11.03499984741211,10.6225004196167,10.662500381469727,2176400.0
|
|
2014-10-22,10.710000038146973,11.145000457763672,10.529999732971191,11.037500381469727,2648400.0
|
|
2014-10-23,11.020000457763672,11.132499694824219,10.707500457763672,10.832500457763672,1996800.0
|
|
2014-10-24,10.827500343322754,11.132499694824219,10.787500381469727,11.055000305175781,2392800.0
|
|
2014-10-27,10.774999618530273,10.827500343322754,10.642499923706055,10.827500343322754,2033600.0
|
|
2014-10-28,11.039999961853027,11.132499694824219,10.795000076293945,10.8125,3990800.0
|
|
2014-10-29,11.125,11.21500015258789,11.037500381469727,11.067500114440918,2235600.0
|
|
2014-10-30,11.192500114440918,11.375,10.987500190734863,11.09749984741211,2620400.0
|
|
2014-10-31,11.237500190734863,11.5600004196167,11.229999542236328,11.507499694824219,2358000.0
|
|
2014-11-03,10.989999771118164,11.287500381469727,10.962499618530273,11.287500381469727,2493600.0
|
|
2014-11-04,11.119999885559082,11.350000381469727,11.024999618530273,11.072500228881836,3154000.0
|
|
2014-11-05,11.0,11.292499542236328,10.97249984741211,11.25,1912000.0
|
|
2014-11-06,11.157500267028809,11.192500114440918,10.862500190734863,10.862500190734863,4690000.0
|
|
2014-11-07,12.732500076293945,13.020000457763672,11.65250015258789,11.697500228881836,9634400.0
|
|
2014-11-10,13.375,13.375,12.517499923706055,12.697500228881836,4992000.0
|
|
2014-11-11,13.28499984741211,13.5,13.125,13.270000457763672,3384000.0
|
|
2014-11-12,13.5024995803833,13.542499542236328,13.162500381469727,13.175000190734863,2376400.0
|
|
2014-11-13,13.407500267028809,13.625,13.34000015258789,13.375,1896000.0
|
|
2014-11-14,13.182499885559082,13.404999732971191,13.0625,13.350000381469727,2088800.0
|
|
2014-11-17,12.9350004196167,13.270000457763672,12.917499542236328,13.194999694824219,2073200.0
|
|
2014-11-18,12.897500038146973,13.149999618530273,12.869999885559082,12.892499923706055,2701200.0
|
|
2014-11-19,12.619999885559082,12.9350004196167,12.607500076293945,12.859999656677246,2247600.0
|
|
2014-11-20,12.712499618530273,12.774999618530273,12.524999618530273,12.582500457763672,1514400.0
|
|
2014-11-21,12.592499732971191,12.930000305175781,12.460000038146973,12.930000305175781,2956000.0
|
|
2014-11-24,12.795000076293945,12.8149995803833,12.515000343322754,12.602499961853027,3219600.0
|
|
2014-11-25,12.677499771118164,12.949999809265137,12.607500076293945,12.852499961853027,2572000.0
|
|
2014-11-26,12.837499618530273,12.885000228881836,12.657500267028809,12.707500457763672,1746800.0
|
|
2014-11-28,12.864999771118164,13.0600004196167,12.837499618530273,12.920000076293945,1672400.0
|
|
2014-12-01,12.824999809265137,13.0,12.635000228881836,12.725000381469727,3207200.0
|
|
2014-12-02,13.362500190734863,13.369999885559082,12.850000381469727,12.852499961853027,2732400.0
|
|
2014-12-03,13.625,13.787500381469727,13.292499542236328,13.362500190734863,2755200.0
|
|
2014-12-04,13.647500038146973,13.772500038146973,13.475000381469727,13.577500343322754,2509600.0
|
|
2014-12-05,13.827500343322754,13.925000190734863,13.619999885559082,13.637499809265137,2523200.0
|
|
2014-12-08,14.015000343322754,14.149999618530273,13.667499542236328,13.850000381469727,2763200.0
|
|
2014-12-09,14.574999809265137,14.579999923706055,13.867500305175781,13.869999885559082,2591200.0
|
|
2014-12-10,13.885000228881836,14.537500381469727,13.875,14.53499984741211,3070000.0
|
|
2014-12-11,13.582500457763672,13.984999656677246,13.524999618530273,13.914999961853027,3361200.0
|
|
2014-12-12,13.414999961853027,13.657500267028809,13.2524995803833,13.407500267028809,3206000.0
|
|
2014-12-15,13.212499618530273,13.547499656677246,13.100000381469727,13.432499885559082,2985200.0
|
|
2014-12-16,13.3149995803833,13.5600004196167,13.149999618530273,13.15250015258789,1682800.0
|
|
2014-12-17,13.9350004196167,13.960000038146973,13.270000457763672,13.4350004196167,2224400.0
|
|
2014-12-18,14.212499618530273,14.220000267028809,13.954999923706055,14.15250015258789,2199200.0
|
|
2014-12-19,14.137499809265137,14.300000190734863,14.069999694824219,14.202500343322754,2826400.0
|
|
2014-12-22,14.109999656677246,14.194999694824219,14.024999618530273,14.192500114440918,1496800.0
|
|
2014-12-23,13.487500190734863,14.225000381469727,13.380000114440918,14.182499885559082,3228400.0
|
|
2014-12-24,13.734999656677246,13.875,13.489999771118164,13.577500343322754,988400.0
|
|
2014-12-26,13.787500381469727,13.899999618530273,13.675000190734863,13.767499923706055,784400.0
|
|
2014-12-29,14.032500267028809,14.170000076293945,13.859999656677246,13.979999542236328,1592800.0
|
|
2014-12-30,13.800000190734863,14.055000305175781,13.692500114440918,13.944999694824219,1364400.0
|
|
2014-12-31,13.762499809265137,14.095000267028809,13.742500305175781,13.84000015258789,1223200.0
|
|
2015-01-02,13.6274995803833,14.15250015258789,13.555000305175781,13.904999732971191,1607600.0
|
|
2015-01-05,13.864999771118164,14.020000457763672,13.522500038146973,13.522500038146973,2171200.0
|
|
2015-01-06,13.552499771118164,13.947500228881836,13.475000381469727,13.800000190734863,3276400.0
|
|
2015-01-07,13.899999618530273,13.90250015258789,13.324999809265137,13.657500267028809,2671600.0
|
|
2015-01-08,14.592499732971191,14.657500267028809,13.899999618530273,14.0600004196167,3654000.0
|
|
2015-01-09,14.547499656677246,14.732500076293945,14.357500076293945,14.632499694824219,2166400.0
|
|
2015-01-12,14.757499694824219,14.869999885559082,14.604999542236328,14.607500076293945,3280000.0
|
|
2015-01-13,14.9975004196167,15.712499618530273,14.787500381469727,15.1274995803833,4133200.0
|
|
2015-01-14,14.78499984741211,15.135000228881836,14.699999809265137,14.875,2617600.0
|
|
2015-01-15,14.354999542236328,14.904999732971191,14.232500076293945,14.862500190734863,2220400.0
|
|
2015-01-16,14.742500305175781,14.760000228881836,14.140000343322754,14.329999923706055,1636800.0
|
|
2015-01-20,14.375,14.819999694824219,14.15999984741211,14.819999694824219,3185200.0
|
|
2015-01-21,14.0600004196167,14.457500457763672,13.987500190734863,14.3149995803833,1919200.0
|
|
2015-01-22,14.52750015258789,14.52750015258789,13.982500076293945,14.202500343322754,2368800.0
|
|
2015-01-23,14.484999656677246,14.6899995803833,14.282500267028809,14.487500190734863,1750000.0
|
|
2015-01-26,15.694999694824219,15.702500343322754,14.645000457763672,14.697500228881836,5552400.0
|
|
2015-01-27,15.579999923706055,15.890000343322754,15.454999923706055,15.567500114440918,3222000.0
|
|
2015-01-28,15.147500038146973,15.857500076293945,15.09000015258789,15.720000267028809,3176800.0
|
|
2015-01-29,15.25,15.25,14.850000381469727,15.149999618530273,2443600.0
|
|
2015-01-30,14.944999694824219,15.337499618530273,14.920000076293945,15.1225004196167,1999200.0
|
|
2015-02-02,15.327500343322754,15.357500076293945,14.975000381469727,15.0,3890400.0
|
|
2015-02-03,15.305000305175781,15.460000038146973,14.984999656677246,15.335000038146973,2634400.0
|
|
2015-02-04,15.2475004196167,15.449999809265137,15.132499694824219,15.2524995803833,1513200.0
|
|
2015-02-05,15.505000114440918,15.515000343322754,15.217499732971191,15.317500114440918,1800400.0
|
|
2015-02-06,15.619999885559082,15.912500381469727,15.407500267028809,15.579999923706055,1771600.0
|
|
2015-02-09,15.397500038146973,15.8125,15.1875,15.609999656677246,2168800.0
|
|
2015-02-10,15.672499656677246,15.699999809265137,15.172499656677246,15.577500343322754,1979200.0
|
|
2015-02-11,15.84749984741211,15.994999885559082,15.602499961853027,15.677499771118164,1563600.0
|
|
2015-02-12,15.484999656677246,15.992500305175781,15.447500228881836,15.947500228881836,2950800.0
|
|
2015-02-13,15.670000076293945,15.767499923706055,15.470000267028809,15.529999732971191,1468800.0
|
|
2015-02-17,15.602499961853027,15.782500267028809,15.350000381469727,15.782500267028809,1548400.0
|
|
2015-02-18,15.65250015258789,15.670000076293945,15.324999809265137,15.600000381469727,1942400.0
|
|
2015-02-19,15.760000228881836,15.842499732971191,15.577500343322754,15.640000343322754,1240000.0
|
|
2015-02-20,16.104999542236328,16.110000610351562,15.579999923706055,15.78499984741211,1524800.0
|
|
2015-02-23,15.882499694824219,16.15999984741211,15.692500114440918,16.15999984741211,1809200.0
|
|
2015-02-24,15.40250015258789,15.867500305175781,15.267499923706055,15.867500305175781,2456000.0
|
|
2015-02-25,15.835000038146973,15.84000015258789,15.265000343322754,15.482500076293945,3848800.0
|
|
2015-02-26,15.489999771118164,15.907500267028809,15.037500381469727,15.835000038146973,5010800.0
|
|
2015-02-27,15.1850004196167,15.739999771118164,15.130000114440918,15.5625,2516400.0
|
|
2015-03-02,14.914999961853027,15.2524995803833,14.770000457763672,15.149999618530273,4476800.0
|
|
2015-03-03,14.762499809265137,14.932499885559082,14.359999656677246,14.907500267028809,4125600.0
|
|
2015-03-04,14.970000267028809,15.047499656677246,14.524999618530273,14.717499732971191,2928800.0
|
|
2015-03-05,15.137499809265137,15.212499618530273,14.942500114440918,14.954999923706055,2188800.0
|
|
2015-03-06,14.897500038146973,15.087499618530273,14.755000114440918,14.949999809265137,2552800.0
|
|
2015-03-09,14.90250015258789,14.982500076293945,14.607500076293945,14.967499732971191,3043200.0
|
|
2015-03-10,14.625,14.862500190734863,14.470000267028809,14.729999542236328,5126000.0
|
|
2015-03-11,14.977499961853027,15.007499694824219,14.487500190734863,14.6274995803833,3347600.0
|
|
2015-03-12,14.930000305175781,15.0,14.475000381469727,14.729999542236328,4938800.0
|
|
2015-03-13,15.007499694824219,15.057499885559082,14.755000114440918,14.755000114440918,3583200.0
|
|
2015-03-16,15.75,16.0,15.130000114440918,15.140000343322754,3881600.0
|
|
2015-03-17,15.577500343322754,15.824999809265137,15.475000381469727,15.729999542236328,1384000.0
|
|
2015-03-18,15.625,15.875,15.362500190734863,15.59000015258789,2326400.0
|
|
2015-03-19,15.859999656677246,15.920000076293945,15.492500305175781,15.569999694824219,1540800.0
|
|
2015-03-20,15.492500305175781,16.0,15.404999732971191,15.869999885559082,3025600.0
|
|
2015-03-23,15.385000228881836,15.46500015258789,15.217499732971191,15.430000305175781,2477600.0
|
|
2015-03-24,15.305000305175781,15.59749984741211,15.25,15.399999618530273,1663200.0
|
|
2015-03-25,14.942500114440918,15.460000038146973,14.875,15.460000038146973,2584400.0
|
|
2015-03-26,14.592499732971191,14.9350004196167,14.454999923706055,14.890000343322754,2820000.0
|
|
2015-03-27,15.039999961853027,15.140000343322754,14.5625,14.5625,1928800.0
|
|
2015-03-30,15.494999885559082,15.635000228881836,15.112500190734863,15.202500343322754,2671200.0
|
|
2015-03-31,15.585000038146973,15.71500015258789,15.350000381469727,15.422499656677246,3271200.0
|
|
2015-04-01,15.3725004196167,15.545000076293945,15.199999809265137,15.470000267028809,2692400.0
|
|
2015-04-02,15.737500190734863,15.7475004196167,15.25,15.404999732971191,2598400.0
|
|
2015-04-06,15.845000267028809,15.892499923706055,15.5,15.582500457763672,2434400.0
|
|
2015-04-07,15.802499771118164,16.049999237060547,15.757499694824219,15.867500305175781,2496800.0
|
|
2015-04-08,16.052499771118164,16.125,15.720000267028809,15.755000114440918,2824400.0
|
|
2015-04-09,16.25,16.297500610351562,15.987500190734863,16.0674991607666,3105200.0
|
|
2015-04-10,16.97249984741211,17.122499465942383,16.2549991607666,16.325000762939453,5242800.0
|
|
2015-04-13,16.854999542236328,17.227500915527344,16.69499969482422,16.9950008392334,2664000.0
|
|
2015-04-14,16.975000381469727,17.02750015258789,16.6924991607666,16.857500076293945,1621600.0
|
|
2015-04-15,17.122499465942383,17.197500228881836,16.795000076293945,17.002500534057617,2764000.0
|
|
2015-04-16,16.982500076293945,17.209999084472656,16.84749984741211,17.147499084472656,2152400.0
|
|
2015-04-17,16.850000381469727,16.907499313354492,16.670000076293945,16.8174991607666,1774400.0
|
|
2015-04-20,17.104999542236328,17.174999237060547,16.790000915527344,17.0575008392334,1992800.0
|
|
2015-04-21,17.582500457763672,17.635000228881836,17.03499984741211,17.137500762939453,2248400.0
|
|
2015-04-22,17.31999969482422,17.719999313354492,17.15250015258789,17.600000381469727,2506400.0
|
|
2015-04-23,17.639999389648438,17.809999465942383,17.2549991607666,17.315000534057617,4164800.0
|
|
2015-04-24,17.357500076293945,17.75749969482422,17.299999237060547,17.702499389648438,2600800.0
|
|
2015-04-27,16.889999389648438,17.530000686645508,16.645000457763672,17.47249984741211,3520000.0
|
|
2015-04-28,17.00749969482422,17.162500381469727,16.450000762939453,16.887500762939453,3521200.0
|
|
2015-04-29,16.782499313354492,17.082500457763672,16.565000534057617,16.837499618530273,5497600.0
|
|
2015-04-30,16.892499923706055,17.412500381469727,16.450000762939453,16.549999237060547,6211200.0
|
|
2015-05-01,16.780000686645508,17.1200008392334,16.639999389648438,17.040000915527344,3626800.0
|
|
2015-05-04,17.047500610351562,17.157499313354492,16.665000915527344,16.684999465942383,3164000.0
|
|
2015-05-05,16.549999237060547,17.122499465942383,16.440000534057617,16.952499389648438,2852800.0
|
|
2015-05-06,16.579999923706055,16.684999465942383,16.34749984741211,16.559999465942383,1988800.0
|
|
2015-05-07,16.8700008392334,17.09000015258789,16.475000381469727,16.52750015258789,2821600.0
|
|
2015-05-08,16.975000381469727,17.2450008392334,16.790000915527344,17.0575008392334,2468400.0
|
|
2015-05-11,16.899999618530273,17.18000030517578,16.850000381469727,16.9375,1835600.0
|
|
2015-05-12,17.020000457763672,17.145000457763672,16.537500381469727,16.802499771118164,2282000.0
|
|
2015-05-13,16.9424991607666,17.065000534057617,16.625,17.052499771118164,1468400.0
|
|
2015-05-14,17.232500076293945,17.450000762939453,16.637500762939453,17.00749969482422,2278400.0
|
|
2015-05-15,17.09749984741211,17.30500030517578,16.93000030517578,17.252500534057617,1160400.0
|
|
2015-05-18,17.524999618530273,17.592500686645508,16.982500076293945,17.075000762939453,1920400.0
|
|
2015-05-19,17.447500228881836,17.594999313354492,17.3174991607666,17.5,1758800.0
|
|
2015-05-20,17.292499542236328,17.584999084472656,17.184999465942383,17.5,1384800.0
|
|
2015-05-21,17.0625,17.302499771118164,16.94499969482422,17.24250030517578,1830800.0
|
|
2015-05-22,17.170000076293945,17.219999313354492,16.969999313354492,17.049999237060547,1899200.0
|
|
2015-05-26,17.162500381469727,17.290000915527344,16.920000076293945,17.0,2298000.0
|
|
2015-05-27,17.90999984741211,17.9325008392334,17.05500030517578,17.157499313354492,3388800.0
|
|
2015-05-28,17.8174991607666,17.950000762939453,17.59000015258789,17.860000610351562,2720400.0
|
|
2015-05-29,17.93000030517578,18.18000030517578,17.6875,17.75,2816000.0
|
|
2015-06-01,18.087499618530273,18.25,17.797500610351562,17.90250015258789,2265200.0
|
|
2015-06-02,18.147499084472656,18.34749984741211,17.875,18.00749969482422,1924400.0
|
|
2015-06-03,18.1200008392334,18.247499465942383,17.959999084472656,18.232500076293945,1814000.0
|
|
2015-06-04,17.96500015258789,18.09749984741211,17.647499084472656,18.02750015258789,2609600.0
|
|
2015-06-05,18.15250015258789,18.217500686645508,17.857500076293945,17.989999771118164,2479200.0
|
|
2015-06-08,17.934999465942383,18.207500457763672,17.889999389648438,18.207500457763672,1968000.0
|
|
2015-06-09,17.725000381469727,17.97249984741211,17.5049991607666,17.97249984741211,2444000.0
|
|
2015-06-10,18.042499542236328,18.125,17.647499084472656,17.854999542236328,2174400.0
|
|
2015-06-11,18.34749984741211,18.375,17.987499237060547,18.0674991607666,1637600.0
|
|
2015-06-12,18.110000610351562,18.337499618530273,18.024999618530273,18.337499618530273,2650400.0
|
|
2015-06-15,18.092500686645508,18.11750030517578,17.5049991607666,17.84749984741211,2806800.0
|
|
2015-06-16,18.197500228881836,18.334999084472656,17.950000762939453,18.0049991607666,1952800.0
|
|
2015-06-17,18.74250030517578,18.872499465942383,18.2549991607666,18.264999389648438,3311600.0
|
|
2015-06-18,19.350000381469727,19.417499542236328,18.7549991607666,18.7549991607666,3751600.0
|
|
2015-06-19,19.405000686645508,19.4950008392334,19.217500686645508,19.407499313354492,3559200.0
|
|
2015-06-22,19.452499389648438,19.594999313354492,19.260000228881836,19.594999313354492,2588400.0
|
|
2015-06-23,19.482500076293945,19.5,19.3125,19.450000762939453,2834400.0
|
|
2015-06-24,19.274999618530273,19.524999618530273,19.190000534057617,19.49250030517578,3221200.0
|
|
2015-06-25,19.440000534057617,19.542499542236328,19.2549991607666,19.375,3300400.0
|
|
2015-06-26,19.899999618530273,19.997499465942383,19.387500762939453,19.542499542236328,41548800.0
|
|
2015-06-29,19.774999618530273,20.142499923706055,19.482500076293945,19.622499465942383,5770800.0
|
|
2015-06-30,19.9950008392334,20.0575008392334,19.84000015258789,19.975000381469727,5130800.0
|
|
2015-07-01,19.9424991607666,20.350000381469727,19.827499389648438,20.142499923706055,4465200.0
|
|
2015-07-02,19.84000015258789,20.024999618530273,19.732500076293945,20.024999618530273,3665200.0
|
|
2015-07-06,19.927499771118164,20.09749984741211,19.5,19.69499969482422,9198400.0
|
|
2015-07-07,20.267499923706055,20.292499542236328,19.5,19.987499237060547,4691600.0
|
|
2015-07-08,19.877500534057617,20.405000686645508,19.762500762939453,20.405000686645508,3266800.0
|
|
2015-07-09,20.040000915527344,20.19499969482422,19.989999771118164,20.040000915527344,3566000.0
|
|
2015-07-10,20.362499237060547,20.385000228881836,20.139999389648438,20.25749969482422,3598800.0
|
|
2015-07-13,20.502500534057617,20.77750015258789,20.40999984741211,20.565000534057617,3139600.0
|
|
2015-07-14,20.565000534057617,20.7450008392334,20.454999923706055,20.517499923706055,2161600.0
|
|
2015-07-15,20.227500915527344,20.65250015258789,20.147499084472656,20.584999084472656,2605600.0
|
|
2015-07-16,20.917499542236328,20.957500457763672,20.31999969482422,20.5,3879200.0
|
|
2015-07-17,20.947500228881836,21.022499084472656,20.735000610351562,20.9325008392334,1483600.0
|
|
2015-07-20,20.8700008392334,21.079999923706055,20.780000686645508,21.052499771118164,1632800.0
|
|
2015-07-21,21.13249969482422,21.15250015258789,20.637500762939453,20.8700008392334,2669600.0
|
|
2015-07-22,21.352500915527344,21.44499969482422,21.012500762939453,21.012500762939453,1909600.0
|
|
2015-07-23,21.282499313354492,21.549999237060547,21.145000457763672,21.342500686645508,1658400.0
|
|
2015-07-24,20.772499084472656,21.362499237060547,20.702499389648438,21.204999923706055,2024800.0
|
|
2015-07-27,20.424999237060547,20.625,20.200000762939453,20.614999771118164,3853200.0
|
|
2015-07-28,20.852500915527344,20.875,20.219999313354492,20.594999313354492,2326400.0
|
|
2015-07-29,20.889999389648438,20.979999542236328,20.4424991607666,20.899999618530273,2060400.0
|
|
2015-07-30,20.979999542236328,21.06999969482422,20.5,20.84749984741211,1749200.0
|
|
2015-07-31,21.162500381469727,21.520000457763672,20.864999771118164,21.125,1991200.0
|
|
2015-08-03,21.13249969482422,21.4424991607666,20.834999084472656,21.25,1770400.0
|
|
2015-08-04,21.232500076293945,21.392499923706055,21.024999618530273,21.170000076293945,2486800.0
|
|
2015-08-05,21.487499237060547,21.75,21.174999237060547,21.282499313354492,6371600.0
|
|
2015-08-06,23.327499389648438,24.395000457763672,22.864999771118164,23.674999237060547,14646400.0
|
|
2015-08-07,22.940000534057617,23.27750015258789,22.655000686645508,23.122499465942383,3778800.0
|
|
2015-08-10,22.572500228881836,23.047500610351562,22.3799991607666,22.8700008392334,3648400.0
|
|
2015-08-11,23.977500915527344,24.047500610351562,22.850000381469727,23.0,5842400.0
|
|
2015-08-12,23.954999923706055,24.0575008392334,23.422500610351562,23.74250030517578,2737600.0
|
|
2015-08-13,24.267499923706055,24.572500228881836,23.829999923706055,24.022499084472656,3120000.0
|
|
2015-08-14,24.545000076293945,24.712499618530273,24.309999465942383,24.502500534057617,2641200.0
|
|
2015-08-17,24.52750015258789,24.607500076293945,23.8174991607666,24.579999923706055,2946400.0
|
|
2015-08-18,24.165000915527344,24.700000762939453,24.1299991607666,24.362499237060547,2631200.0
|
|
2015-08-19,23.875,24.252500534057617,23.5,24.100000381469727,3018800.0
|
|
2015-08-20,22.645000457763672,23.7450008392334,22.625,23.625,4064400.0
|
|
2015-08-21,22.502500534057617,22.725000381469727,22.084999084472656,22.447500228881836,5770000.0
|
|
2015-08-24,21.372499465942383,21.372499465942383,19.114999771118164,19.647499084472656,7113200.0
|
|
2015-08-25,22.392499923706055,23.077499389648438,21.75,23.0,8056000.0
|
|
2015-08-26,22.88249969482422,22.997499465942383,22.290000915527344,22.90999984741211,5770000.0
|
|
2015-08-27,23.434999465942383,23.737499237060547,23.0,23.397499084472656,5512000.0
|
|
2015-08-28,23.547500610351562,23.917499542236328,23.202499389648438,23.202499389648438,4276400.0
|
|
2015-08-31,23.53499984741211,24.059999465942383,23.274999618530273,23.325000762939453,5035600.0
|
|
2015-09-01,21.954999923706055,23.0674991607666,21.84749984741211,22.7450008392334,5426000.0
|
|
2015-09-02,22.342500686645508,22.5049991607666,21.860000610351562,22.297500610351562,2438400.0
|
|
2015-09-03,22.002500534057617,22.65999984741211,21.954999923706055,22.47249984741211,2867600.0
|
|
2015-09-04,22.077499389648438,22.2450008392334,21.662500381469727,21.75,2110000.0
|
|
2015-09-08,22.762500762939453,22.842500686645508,22.200000762939453,22.47249984741211,2675600.0
|
|
2015-09-09,22.709999084472656,22.975000381469727,22.5625,22.924999237060547,3604400.0
|
|
2015-09-10,24.107500076293945,24.450000762939453,22.579999923706055,22.6200008392334,7118000.0
|
|
2015-09-11,24.352500915527344,24.487499237060547,23.602500915527344,23.917499542236328,4146000.0
|
|
2015-09-14,23.9325008392334,24.642499923706055,23.75749969482422,24.477500915527344,3275600.0
|
|
2015-09-15,24.18000030517578,24.274999618530273,23.832500457763672,24.0,2132000.0
|
|
2015-09-16,24.36750030517578,24.417499542236328,23.90250015258789,24.147499084472656,2345200.0
|
|
2015-09-17,25.477500915527344,25.822500228881836,24.420000076293945,24.530000686645508,7865600.0
|
|
2015-09-18,25.0,25.667499542236328,24.977500915527344,25.0575008392334,6540400.0
|
|
2015-09-21,24.97249984741211,25.399999618530273,24.587499618530273,25.272499084472656,3046000.0
|
|
2015-09-22,24.362499237060547,24.739999771118164,24.065000534057617,24.739999771118164,2744000.0
|
|
2015-09-23,25.137500762939453,25.18000030517578,24.06999969482422,24.332500457763672,3551200.0
|
|
2015-09-24,24.260000228881836,25.052499771118164,23.887500762939453,25.02750015258789,3367200.0
|
|
2015-09-25,23.014999389648438,24.56999969482422,22.697500228881836,24.559999465942383,4281200.0
|
|
2015-09-28,21.207500457763672,22.854999542236328,20.559999465942383,22.559999465942383,7612000.0
|
|
2015-09-29,20.747499465942383,21.645000457763672,20.514999389648438,21.145000457763672,4687600.0
|
|
2015-09-30,21.46500015258789,21.49250030517578,20.864999771118164,21.075000762939453,5224800.0
|
|
2015-10-01,21.420000076293945,21.5049991607666,20.957500457763672,21.40250015258789,5728000.0
|
|
2015-10-02,21.677499771118164,21.74250030517578,20.920000076293945,21.587499618530273,3941600.0
|
|
2015-10-05,21.139999389648438,22.1825008392334,20.90250015258789,21.837499618530273,5709600.0
|
|
2015-10-06,20.030000686645508,21.197500228881836,19.5674991607666,21.197500228881836,5853600.0
|
|
2015-10-07,19.665000915527344,20.162500381469727,19.4325008392334,20.104999542236328,7272000.0
|
|
2015-10-08,19.497499465942383,19.799999237060547,18.6875,19.647499084472656,5456000.0
|
|
2015-10-09,19.387500762939453,19.61750030517578,19.03499984741211,19.610000610351562,3388400.0
|
|
2015-10-12,19.489999771118164,19.78499984741211,18.977500915527344,19.38249969482422,2954400.0
|
|
2015-10-13,18.860000610351562,19.3174991607666,18.787500381469727,19.237499237060547,4596400.0
|
|
2015-10-14,17.662500381469727,18.795000076293945,17.572500228881836,18.747499465942383,9056800.0
|
|
2015-10-15,21.087499618530273,21.352500915527344,19.122499465942383,20.03499984741211,17101600.0
|
|
2015-10-16,20.81999969482422,21.537500381469727,20.532499313354492,21.09749984741211,8539600.0
|
|
2015-10-19,20.8125,21.225000381469727,20.540000915527344,20.844999313354492,3707200.0
|
|
2015-10-20,20.145000457763672,20.967500686645508,19.887500762939453,20.684999465942383,3106000.0
|
|
2015-10-21,19.90250015258789,20.612499237060547,19.405000686645508,20.274999618530273,3476000.0
|
|
2015-10-22,19.510000228881836,20.162500381469727,18.90999984741211,20.049999237060547,5038400.0
|
|
2015-10-23,20.625,20.657499313354492,19.5,19.607500076293945,4797200.0
|
|
2015-10-26,20.6299991607666,21.014999389648438,20.280000686645508,20.532499313354492,3560800.0
|
|
2015-10-27,20.897499084472656,20.957500457763672,20.290000915527344,20.447500228881836,2868400.0
|
|
2015-10-28,21.017499923706055,21.207500457763672,20.459999084472656,20.920000076293945,2755600.0
|
|
2015-10-29,20.612499237060547,21.125,20.399999618530273,20.94499969482422,2071600.0
|
|
2015-10-30,20.829999923706055,21.052499771118164,20.427499771118164,20.65999984741211,2636800.0
|
|
2015-11-02,21.702499389648438,21.832500457763672,21.014999389648438,21.147499084472656,4466400.0
|
|
2015-11-03,21.857500076293945,22.190000534057617,21.139999389648438,21.552499771118164,4323600.0
|
|
2015-11-04,21.762500762939453,22.15999984741211,21.5,21.84749984741211,2597200.0
|
|
2015-11-05,21.202499389648438,21.47249984741211,20.155000686645508,20.155000686645508,5405200.0
|
|
2015-11-06,21.18000030517578,21.267499923706055,20.797500610351562,21.190000534057617,3281600.0
|
|
2015-11-09,21.25749969482422,21.309999465942383,20.752500534057617,20.989999771118164,3671200.0
|
|
2015-11-10,21.229999542236328,21.4375,20.99250030517578,21.260000228881836,2980400.0
|
|
2015-11-11,21.184999465942383,21.517499923706055,21.014999389648438,21.377500534057617,2105200.0
|
|
2015-11-12,20.84749984741211,21.107500076293945,20.727500915527344,21.077499389648438,1840400.0
|
|
2015-11-13,21.104999542236328,21.3075008392334,20.670000076293945,20.732500076293945,2556800.0
|
|
2015-11-16,20.75,21.200000762939453,20.565000534057617,21.127500534057617,2045600.0
|
|
2015-11-17,20.727500915527344,20.969999313354492,20.6200008392334,20.732500076293945,1799600.0
|
|
2015-11-18,21.2450008392334,21.287500381469727,20.655000686645508,20.852500915527344,1962000.0
|
|
2015-11-19,21.15250015258789,21.582500457763672,21.107500076293945,21.200000762939453,2465200.0
|
|
2015-11-20,21.572500228881836,21.9950008392334,21.274999618530273,21.274999618530273,3136800.0
|
|
2015-11-23,21.5674991607666,21.707500457763672,21.327499389648438,21.457500457763672,1804800.0
|
|
2015-11-24,21.71500015258789,21.737499237060547,21.399999618530273,21.5625,2222000.0
|
|
2015-11-25,21.850000381469727,22.032499313354492,21.75,21.75,1259600.0
|
|
2015-11-27,22.207500457763672,22.360000610351562,21.857500076293945,21.857500076293945,844800.0
|
|
2015-11-30,21.2549991607666,22.157499313354492,21.06999969482422,22.147499084472656,2617200.0
|
|
2015-12-01,21.542499542236328,21.59749984741211,21.087499618530273,21.114999771118164,2198800.0
|
|
2015-12-02,21.55500030517578,21.829999923706055,21.487499237060547,21.594999313354492,1674000.0
|
|
2015-12-03,20.985000610351562,21.790000915527344,20.875,21.604999542236328,2237200.0
|
|
2015-12-04,21.9424991607666,21.967500686645508,21.135000228881836,21.135000228881836,2343200.0
|
|
2015-12-07,21.8075008392334,21.927499771118164,21.600000381469727,21.844999313354492,1808800.0
|
|
2015-12-08,21.8174991607666,21.982500076293945,21.575000762939453,21.65250015258789,1724000.0
|
|
2015-12-09,21.3125,21.74250030517578,21.18000030517578,21.69499969482422,1898800.0
|
|
2015-12-10,21.239999771118164,21.4950008392334,20.950000762939453,21.357500076293945,2316400.0
|
|
2015-12-11,20.4424991607666,21.1875,20.337499618530273,21.020000457763672,2121200.0
|
|
2015-12-14,20.739999771118164,20.864999771118164,20.417499542236328,20.420000076293945,1570800.0
|
|
2015-12-15,19.795000076293945,20.997499465942383,19.625,20.889999389648438,4037200.0
|
|
2015-12-16,20.5049991607666,20.6200008392334,19.9950008392334,20.012500762939453,3124000.0
|
|
2015-12-17,20.4325008392334,20.7450008392334,20.357500076293945,20.575000762939453,1936400.0
|
|
2015-12-18,20.52750015258789,20.862499237060547,20.264999389648438,20.447500228881836,2703600.0
|
|
2015-12-21,20.407499313354492,20.84000015258789,20.362499237060547,20.587499618530273,1709600.0
|
|
2015-12-22,20.642499923706055,20.670000076293945,19.94499969482422,20.477500915527344,2059200.0
|
|
2015-12-23,20.467500686645508,20.729999542236328,20.364999771118164,20.665000915527344,1682800.0
|
|
2015-12-24,20.282499313354492,20.412500381469727,20.065000534057617,20.299999237060547,1174000.0
|
|
2015-12-28,20.424999237060547,20.447500228881836,20.125,20.264999389648438,1274400.0
|
|
2015-12-29,20.582500457763672,20.8075008392334,20.36750030517578,20.424999237060547,1405200.0
|
|
2015-12-30,20.587499618530273,20.760000228881836,20.4375,20.542499542236328,2178400.0
|
|
2015-12-31,20.475000381469727,20.75749969482422,20.350000381469727,20.46500015258789,4076400.0
|
|
2016-01-04,19.622499465942383,20.082500457763672,19.4424991607666,20.06999969482422,4101200.0
|
|
2016-01-05,20.190000534057617,20.2450008392334,19.625,19.647499084472656,3356800.0
|
|
2016-01-06,19.84749984741211,20.184999465942383,19.704999923706055,19.860000610351562,4781600.0
|
|
2016-01-07,20.447500228881836,20.482500076293945,19.530000686645508,19.719999313354492,4432000.0
|
|
2016-01-08,19.899999618530273,20.967500686645508,19.850000381469727,20.697500228881836,3065600.0
|
|
2016-01-11,19.454999923706055,20.15250015258789,19.079999923706055,20.104999542236328,3051200.0
|
|
2016-01-12,19.47249984741211,20.514999389648438,19.4424991607666,19.572500228881836,5226800.0
|
|
2016-01-13,17.829999923706055,19.547500610351562,17.537500381469727,19.417499542236328,6692000.0
|
|
2016-01-14,18.100000381469727,18.469999313354492,16.577499389648438,17.875,6727200.0
|
|
2016-01-15,17.559999465942383,17.719999313354492,17.102500915527344,17.5,4706800.0
|
|
2016-01-19,18.107500076293945,18.235000610351562,17.59000015258789,17.622499465942383,4765600.0
|
|
2016-01-20,18.510000228881836,18.825000762939453,17.587499618530273,17.84000015258789,6366800.0
|
|
2016-01-21,18.1200008392334,18.6825008392334,18.110000610351562,18.49250030517578,2785200.0
|
|
2016-01-22,18.5049991607666,18.579999923706055,18.00749969482422,18.139999389648438,2106400.0
|
|
2016-01-25,18.165000915527344,18.50749969482422,18.110000610351562,18.440000534057617,1467600.0
|
|
2016-01-26,18.302499771118164,18.397499084472656,17.717500686645508,18.22249984741211,2132000.0
|
|
2016-01-27,17.829999923706055,18.55500030517578,17.762500762939453,18.272499084472656,1721200.0
|
|
2016-01-28,17.385000228881836,18.639999389648438,17.045000076293945,18.639999389648438,4245600.0
|
|
2016-01-29,17.81999969482422,18.047500610351562,17.34000015258789,17.34000015258789,2314400.0
|
|
2016-02-01,18.00749969482422,18.102500915527344,17.5049991607666,17.752500534057617,1656400.0
|
|
2016-02-02,17.65999984741211,18.207500457763672,17.56999969482422,17.80500030517578,1868800.0
|
|
2016-02-03,17.47249984741211,17.90999984741211,17.200000762939453,17.637500762939453,2603200.0
|
|
2016-02-04,17.657499313354492,17.825000762939453,17.27750015258789,17.510000228881836,2067600.0
|
|
2016-02-05,15.494999885559082,17.940000534057617,15.350000381469727,17.635000228881836,12388800.0
|
|
2016-02-08,13.412500381469727,14.9975004196167,11.979999542236328,14.984999656677246,21313200.0
|
|
2016-02-09,13.345000267028809,13.967499732971191,12.862500190734863,13.229999542236328,7663200.0
|
|
2016-02-10,14.5649995803833,14.712499618530273,13.4375,13.5,7374000.0
|
|
2016-02-11,14.0625,14.537500381469727,13.835000038146973,14.132499694824219,4240800.0
|
|
2016-02-12,14.029999732971191,14.3725004196167,13.625,14.335000038146973,3082800.0
|
|
2016-02-16,14.8149995803833,15.092499732971191,14.057499885559082,14.207500457763672,3737200.0
|
|
2016-02-17,15.454999923706055,15.625,14.767499923706055,14.9375,4165200.0
|
|
2016-02-18,15.425000190734863,15.797499656677246,15.375,15.585000038146973,3270000.0
|
|
2016-02-19,15.797499656677246,16.047500610351562,15.125,15.289999961853027,3523200.0
|
|
2016-02-22,15.892499923706055,16.135000228881836,15.75,15.912500381469727,3907600.0
|
|
2016-02-23,15.817500114440918,16.575000762939453,15.717499732971191,15.892499923706055,2966800.0
|
|
2016-02-24,16.112499237060547,16.225000381469727,14.130000114440918,15.010000228881836,7448800.0
|
|
2016-02-25,16.802499771118164,17.03499984741211,16.227500915527344,16.227500915527344,5044000.0
|
|
2016-02-26,16.479999542236328,17.170000076293945,16.229999542236328,16.8125,2703600.0
|
|
2016-02-29,16.264999389648438,16.962499618530273,16.172500610351562,16.542499542236328,2222800.0
|
|
2016-03-01,16.412500381469727,16.467500686645508,15.927499771118164,16.467500686645508,2659600.0
|
|
2016-03-02,16.440000534057617,16.622499465942383,16.190000534057617,16.457500457763672,3734400.0
|
|
2016-03-03,16.600000381469727,16.6299991607666,16.135000228881836,16.352500915527344,2013600.0
|
|
2016-03-04,16.707500457763672,16.950000762939453,16.52750015258789,16.565000534057617,2030400.0
|
|
2016-03-07,17.094999313354492,17.217500686645508,16.5575008392334,16.665000915527344,2822400.0
|
|
2016-03-08,16.524999618530273,17.227500915527344,16.469999313354492,16.969999313354492,2282400.0
|
|
2016-03-09,16.13249969482422,16.572500228881836,15.595000267028809,16.547500610351562,5024800.0
|
|
2016-03-10,15.65250015258789,16.322500228881836,15.3149995803833,16.13249969482422,5777200.0
|
|
2016-03-11,16.287500381469727,16.357500076293945,15.772500038146973,15.859999656677246,2704400.0
|
|
2016-03-14,16.010000228881836,16.147499084472656,15.617500305175781,15.617500305175781,3709200.0
|
|
2016-03-15,15.489999771118164,15.904999732971191,15.454999923706055,15.845000267028809,4002400.0
|
|
2016-03-16,15.0600004196167,15.742500305175781,14.984999656677246,15.494999885559082,2659600.0
|
|
2016-03-17,14.850000381469727,15.140000343322754,14.612500190734863,15.010000228881836,3124800.0
|
|
2016-03-18,15.182499885559082,15.317500114440918,14.720000267028809,14.925000190734863,2975200.0
|
|
2016-03-21,14.8774995803833,15.292499542236328,14.819999694824219,15.045000076293945,2405600.0
|
|
2016-03-22,15.672499656677246,15.792499542236328,14.854999542236328,14.854999542236328,3264000.0
|
|
2016-03-23,15.287500381469727,15.569999694824219,15.255000114440918,15.517499923706055,2191200.0
|
|
2016-03-24,14.989999771118164,15.1850004196167,14.797499656677246,15.140000343322754,1736000.0
|
|
2016-03-28,14.864999771118164,15.0024995803833,14.757499694824219,14.9350004196167,2702800.0
|
|
2016-03-29,15.720000267028809,15.8100004196167,14.725000381469727,15.0,3935200.0
|
|
2016-03-30,16.375,16.5625,15.805000305175781,15.805000305175781,4799200.0
|
|
2016-03-31,16.977500915527344,17.280000686645508,16.274999618530273,16.30500030517578,5384800.0
|
|
2016-04-01,16.907499313354492,17.342500686645508,16.5,16.864999771118164,4494000.0
|
|
2016-04-04,17.622499465942383,18.02750015258789,16.907499313354492,17.037500381469727,6009600.0
|
|
2016-04-05,16.947500228881836,17.469999313354492,16.889999389648438,17.375,2861200.0
|
|
2016-04-06,17.18000030517578,17.2450008392334,16.829999923706055,16.84000015258789,2493200.0
|
|
2016-04-07,17.107500076293945,17.2450008392334,16.952499389648438,17.087499618530273,2471200.0
|
|
2016-04-08,17.020000457763672,17.357500076293945,16.752500534057617,17.252500534057617,1848800.0
|
|
2016-04-11,16.700000762939453,17.0674991607666,16.622499465942383,17.0,2420400.0
|
|
2016-04-12,16.322500228881836,16.697500228881836,16.03499984741211,16.6299991607666,3699600.0
|
|
2016-04-13,16.467500686645508,16.612499237060547,16.21500015258789,16.38249969482422,3044000.0
|
|
2016-04-14,16.760000228881836,16.975000381469727,16.399999618530273,16.4375,2784800.0
|
|
2016-04-15,16.702499389648438,16.897499084472656,16.532499313354492,16.767499923706055,1781200.0
|
|
2016-04-18,16.915000915527344,17.010000228881836,16.56999969482422,16.594999313354492,1718400.0
|
|
2016-04-19,16.700000762939453,16.975000381469727,16.6299991607666,16.924999237060547,2470400.0
|
|
2016-04-20,16.764999389648438,16.889999389648438,16.475000381469727,16.725000381469727,1480400.0
|
|
2016-04-21,16.920000076293945,17.022499084472656,16.770000457763672,16.8174991607666,1986800.0
|
|
2016-04-22,17.107500076293945,17.217500686645508,16.875,16.875,1774800.0
|
|
2016-04-25,17.282499313354492,17.44499969482422,17.0674991607666,17.077499389648438,2538800.0
|
|
2016-04-26,17.454999923706055,17.467500686645508,17.1299991607666,17.274999618530273,2072800.0
|
|
2016-04-27,17.102500915527344,17.700000762939453,16.950000762939453,17.267499923706055,3556400.0
|
|
2016-04-28,16.489999771118164,17.25,16.424999237060547,16.760000228881836,6638000.0
|
|
2016-04-29,16.094999313354492,16.417499542236328,15.65999984741211,16.417499542236328,4622000.0
|
|
2016-05-02,16.274999618530273,16.47249984741211,15.897500038146973,16.030000686645508,3220400.0
|
|
2016-05-03,15.770000457763672,16.229999542236328,15.537500381469727,15.949999809265137,8217600.0
|
|
2016-05-04,15.350000381469727,15.692500114440918,15.267499923706055,15.692500114440918,3390000.0
|
|
2016-05-05,15.350000381469727,15.46500015258789,15.210000038146973,15.319999694824219,3504000.0
|
|
2016-05-06,15.327500343322754,15.454999923706055,15.017499923706055,15.34000015258789,2861600.0
|
|
2016-05-09,15.609999656677246,15.737500190734863,15.272500038146973,15.300000190734863,3402000.0
|
|
2016-05-10,15.6225004196167,15.734999656677246,15.425000190734863,15.732500076293945,2115200.0
|
|
2016-05-11,15.862500190734863,16.200000762939453,15.667499542236328,15.717499732971191,3076400.0
|
|
2016-05-12,15.289999961853027,15.984999656677246,15.074999809265137,15.962499618530273,2681200.0
|
|
2016-05-13,15.157500267028809,15.357500076293945,15.032500267028809,15.220000267028809,2294800.0
|
|
2016-05-16,15.699999809265137,15.737500190734863,15.202500343322754,15.237500190734863,3546400.0
|
|
2016-05-17,15.477499961853027,15.805000305175781,15.399999618530273,15.647500038146973,2664400.0
|
|
2016-05-18,15.460000038146973,15.52750015258789,15.272500038146973,15.449999809265137,2514400.0
|
|
2016-05-19,15.567500114440918,15.792499542236328,15.295000076293945,15.407500267028809,2768800.0
|
|
2016-05-20,15.954999923706055,16.020000457763672,15.609999656677246,15.675000190734863,2736000.0
|
|
2016-05-23,15.869999885559082,16.102500915527344,15.720000267028809,15.787500381469727,3949600.0
|
|
2016-05-24,16.24250030517578,16.43000030517578,15.712499618530273,15.982500076293945,3044000.0
|
|
2016-05-25,16.329999923706055,16.434999465942383,16.065000534057617,16.19499969482422,2955600.0
|
|
2016-05-26,15.787500381469727,16.302499771118164,15.727499961853027,16.302499771118164,3238400.0
|
|
2016-05-27,16.322500228881836,16.357500076293945,15.574999809265137,15.767499923706055,4150400.0
|
|
2016-05-31,16.122499465942383,16.322500228881836,15.897500038146973,16.3125,3436800.0
|
|
2016-06-01,16.1875,16.399999618530273,15.670000076293945,15.8774995803833,5837600.0
|
|
2016-06-02,16.90999984741211,16.917499542236328,15.897500038146973,16.147499084472656,4012000.0
|
|
2016-06-03,16.877500534057617,16.979999542236328,16.642499923706055,16.88249969482422,3119200.0
|
|
2016-06-06,17.142499923706055,17.225000381469727,16.647499084472656,16.717500686645508,2072400.0
|
|
2016-06-07,17.264999389648438,17.270000457763672,17.0049991607666,17.072500228881836,4442000.0
|
|
2016-06-08,18.334999084472656,18.364999771118164,17.06999969482422,17.264999389648438,6899600.0
|
|
2016-06-09,18.167499542236328,18.677499771118164,17.8700008392334,18.332500457763672,4693200.0
|
|
2016-06-10,17.977500915527344,18.235000610351562,17.782499313354492,18.0674991607666,3346000.0
|
|
2016-06-13,18.020000457763672,18.712499618530273,17.645000457763672,17.860000610351562,4377200.0
|
|
2016-06-14,18.350000381469727,18.450000762939453,17.792499542236328,18.0575008392334,3917600.0
|
|
2016-06-15,18.237499237060547,18.747499465942383,18.142499923706055,18.450000762939453,4130000.0
|
|
2016-06-16,18.122499465942383,18.227500915527344,17.8700008392334,18.174999237060547,3028000.0
|
|
2016-06-17,18.149999618530273,18.217500686645508,17.90250015258789,18.087499618530273,2858000.0
|
|
2016-06-20,19.309999465942383,19.405000686645508,18.482500076293945,18.72249984741211,7456000.0
|
|
2016-06-21,19.377500534057617,19.434999465942383,18.887500762939453,19.434999465942383,4609600.0
|
|
2016-06-22,19.372499465942383,19.4424991607666,19.042499542236328,19.332500457763672,3848400.0
|
|
2016-06-23,19.397499084472656,19.542499542236328,19.114999771118164,19.4375,4960400.0
|
|
2016-06-24,19.364999771118164,19.457500457763672,18.292499542236328,18.665000915527344,6242000.0
|
|
2016-06-27,18.977500915527344,19.364999771118164,18.647499084472656,19.207500457763672,4166000.0
|
|
2016-06-28,19.510000228881836,19.579999923706055,19.05500030517578,19.125,3373200.0
|
|
2016-06-29,19.75,20.3075008392334,19.502500534057617,19.524999618530273,5046000.0
|
|
2016-06-30,19.832500457763672,19.969999313354492,19.584999084472656,19.815000534057617,5231200.0
|
|
2016-07-01,19.895000457763672,20.05500030517578,19.7450008392334,19.905000686645508,2115600.0
|
|
2016-07-05,19.762500762939453,19.8799991607666,19.6200008392334,19.8799991607666,3131600.0
|
|
2016-07-06,19.672500610351562,19.787500381469727,19.49250030517578,19.75,3840800.0
|
|
2016-07-07,19.552499771118164,19.719999313354492,19.052499771118164,19.645000457763672,3296000.0
|
|
2016-07-08,19.717500686645508,19.75,19.322500228881836,19.75,4275200.0
|
|
2016-07-11,19.850000381469727,19.954999923706055,19.65999984741211,19.872499465942383,2940400.0
|
|
2016-07-12,19.950000762939453,20.25,19.850000381469727,19.975000381469727,2491600.0
|
|
2016-07-13,19.832500457763672,20.11750030517578,19.760000228881836,20.030000686645508,2154000.0
|
|
2016-07-14,19.52750015258789,20.020000457763672,19.260000228881836,20.0049991607666,3496400.0
|
|
2016-07-15,19.387500762939453,19.625,19.190000534057617,19.524999618530273,2974000.0
|
|
2016-07-18,19.547500610351562,19.6299991607666,19.190000534057617,19.575000762939453,4763200.0
|
|
2016-07-19,20.760000228881836,21.587499618530273,19.737499237060547,19.799999237060547,10231600.0
|
|
2016-07-20,21.157499313354492,21.280000686645508,20.885000228881836,20.97249984741211,3681600.0
|
|
2016-07-21,21.157499313354492,21.157499313354492,21.157499313354492,21.157499313354492,0.0
|
|
2016-07-22,21.97249984741211,22.262500762939453,21.577499389648438,21.989999771118164,8621200.0
|
|
2016-07-25,21.950000762939453,21.96500015258789,21.7549991607666,21.90999984741211,4041200.0
|
|
2016-07-26,22.079999923706055,22.170000076293945,21.875,22.00749969482422,2012800.0
|
|
2016-07-27,22.165000915527344,22.3075008392334,21.790000915527344,22.03499984741211,2075600.0
|
|
2016-07-28,22.389999389648438,22.65250015258789,22.087499618530273,22.209999084472656,1708400.0
|
|
2016-07-29,23.0575008392334,23.09749984741211,22.424999237060547,22.582500457763672,3531200.0
|
|
2016-08-01,23.162500381469727,23.315000534057617,22.825000762939453,23.172500610351562,3414800.0
|
|
2016-08-02,23.19499969482422,23.21500015258789,22.7450008392334,23.122499465942383,3163600.0
|
|
2016-08-03,22.717500686645508,23.625,21.875,21.959999084472656,7998000.0
|
|
2016-08-04,22.875,22.9424991607666,22.65999984741211,22.875,3946000.0
|
|
2016-08-05,22.8075008392334,23.05500030517578,22.697500228881836,22.7549991607666,3418000.0
|
|
2016-08-08,22.665000915527344,22.93000030517578,22.6200008392334,22.8125,3217600.0
|
|
2016-08-09,22.774999618530273,22.862499237060547,22.627500534057617,22.75,3286000.0
|
|
2016-08-10,22.559999465942383,22.74250030517578,22.292499542236328,22.565000534057617,2958800.0
|
|
2016-08-11,22.729999542236328,22.790000915527344,22.604999542236328,22.717500686645508,2612800.0
|
|
2016-08-12,22.63249969482422,22.75,22.5,22.75,2000000.0
|
|
2016-08-15,22.719999313354492,22.825000762939453,22.547500610351562,22.625,2094400.0
|
|
2016-08-16,22.655000686645508,22.747499465942383,22.549999237060547,22.747499465942383,2092400.0
|
|
2016-08-17,22.572500228881836,22.677499771118164,22.487499237060547,22.637500762939453,3603600.0
|
|
2016-08-18,22.725000381469727,22.857500076293945,22.5625,22.5625,2212000.0
|
|
2016-08-19,22.735000610351562,22.832500457763672,22.487499237060547,22.625,2318400.0
|
|
2016-08-22,22.639999389648438,22.86750030517578,22.50749969482422,22.662500381469727,1053600.0
|
|
2016-08-23,23.022499084472656,23.0625,22.50749969482422,22.584999084472656,2232400.0
|
|
2016-08-24,22.587499618530273,23.467500686645508,22.559999465942383,22.93000030517578,3191600.0
|
|
2016-08-25,22.655000686645508,22.94499969482422,22.5,22.637500762939453,1262800.0
|
|
2016-08-26,22.809999465942383,22.864999771118164,22.502500534057617,22.642499923706055,1918800.0
|
|
2016-08-29,22.912500381469727,23.15999984741211,22.635000228881836,22.895000457763672,2886400.0
|
|
2016-08-30,23.032499313354492,23.11750030517578,22.842500686645508,22.912500381469727,2588400.0
|
|
2016-08-31,22.772499084472656,23.0,22.6924991607666,22.9325008392334,2358800.0
|
|
2016-09-01,22.927499771118164,22.982500076293945,22.577499389648438,22.825000762939453,2697600.0
|
|
2016-09-02,23.022499084472656,23.197500228881836,22.832500457763672,23.0,1663200.0
|
|
2016-09-06,23.56999969482422,23.875,23.045000076293945,23.145000457763672,2680000.0
|
|
2016-09-07,23.752500534057617,23.952499389648438,23.545000076293945,23.612499237060547,2796800.0
|
|
2016-09-08,23.950000762939453,24.094999313354492,23.559999465942383,23.702499389648438,3395200.0
|
|
2016-09-09,23.239999771118164,23.850000381469727,23.190000534057617,23.760000228881836,5601200.0
|
|
2016-09-12,23.260000228881836,23.309999465942383,22.799999237060547,23.040000915527344,1942000.0
|
|
2016-09-13,22.969999313354492,23.342500686645508,22.834999084472656,23.174999237060547,1876000.0
|
|
2016-09-14,22.947500228881836,23.200000762939453,22.592500686645508,22.65999984741211,2236800.0
|
|
2016-09-15,23.1875,23.462499618530273,22.702499389648438,22.8799991607666,2334400.0
|
|
2016-09-16,23.264999389648438,23.532499313354492,23.165000915527344,23.2450008392334,3050400.0
|
|
2016-09-19,23.264999389648438,23.43000030517578,23.075000762939453,23.350000381469727,2182800.0
|
|
2016-09-20,23.1875,23.375,23.024999618530273,23.292499542236328,2924000.0
|
|
2016-09-21,23.375,23.422500610351562,23.102500915527344,23.25,2535600.0
|
|
2016-09-22,23.5049991607666,23.697500228881836,23.422500610351562,23.5,2167600.0
|
|
2016-09-23,23.477500915527344,23.559999465942383,23.434999465942383,23.5,2381200.0
|
|
2016-09-26,23.290000915527344,23.462499618530273,23.212499618530273,23.397499084472656,1787200.0
|
|
2016-09-27,23.43000030517578,23.475000381469727,23.232500076293945,23.24250030517578,1890800.0
|
|
2016-09-28,22.434999465942383,23.43000030517578,21.18000030517578,23.387500762939453,17960400.0
|
|
2016-09-29,21.950000762939453,22.4950008392334,21.565000534057617,22.47249984741211,10935200.0
|
|
2016-09-30,21.915000915527344,22.2549991607666,21.702499389648438,22.09000015258789,4100400.0
|
|
2016-10-03,21.2450008392334,21.952499389648438,21.022499084472656,21.727500915527344,5032800.0
|
|
2016-10-04,20.482500076293945,21.372499465942383,20.145000457763672,21.247499465942383,7516800.0
|
|
2016-10-05,20.842500686645508,21.21500015258789,20.44499969482422,20.637500762939453,6009600.0
|
|
2016-10-06,20.770000457763672,21.047500610351562,20.592500686645508,20.862499237060547,2891200.0
|
|
2016-10-07,20.732500076293945,20.875,20.497499465942383,20.7450008392334,2881600.0
|
|
2016-10-10,20.979999542236328,21.282499313354492,20.78499984741211,20.837499618530273,2055600.0
|
|
2016-10-11,20.47249984741211,20.857500076293945,20.25,20.857500076293945,2586000.0
|
|
2016-10-12,20.5049991607666,20.844999313354492,20.360000610351562,20.549999237060547,1762000.0
|
|
2016-10-13,20.4950008392334,20.612499237060547,20.002500534057617,20.397499084472656,2064400.0
|
|
2016-10-14,20.420000076293945,20.625,20.267499923706055,20.522499084472656,2902800.0
|
|
2016-10-17,20.49250030517578,20.592500686645508,20.274999618530273,20.475000381469727,1498000.0
|
|
2016-10-18,20.6299991607666,20.760000228881836,20.537500381469727,20.625,1716400.0
|
|
2016-10-19,20.5,20.732500076293945,20.467500686645508,20.577499389648438,2578400.0
|
|
2016-10-20,20.625,20.665000915527344,20.447500228881836,20.487499237060547,2091600.0
|
|
2016-10-21,20.170000076293945,20.575000762939453,20.072500228881836,20.575000762939453,1682800.0
|
|
2016-10-24,20.627500534057617,20.787500381469727,20.09749984741211,20.190000534057617,1997200.0
|
|
2016-10-25,20.05500030517578,20.489999771118164,19.920000076293945,20.489999771118164,1694000.0
|
|
2016-10-26,19.3125,19.959999084472656,18.857500076293945,19.927499771118164,6128400.0
|
|
2016-10-27,18.854999542236328,19.36750030517578,18.8075008392334,19.342500686645508,2434400.0
|
|
2016-10-28,19.174999237060547,19.479999542236328,18.797500610351562,18.799999237060547,2309200.0
|
|
2016-10-31,19.559999465942383,19.707500457763672,19.107500076293945,19.280000686645508,5967200.0
|
|
2016-11-01,19.479999542236328,19.862499237060547,19.342500686645508,19.487499237060547,5189200.0
|
|
2016-11-02,15.732500076293945,16.614999771118164,15.25,15.697500228881836,33207200.0
|
|
2016-11-03,15.020000457763672,15.899999618530273,14.867500305175781,15.71500015258789,11086400.0
|
|
2016-11-04,15.475000381469727,15.84000015258789,15.039999961853027,15.039999961853027,6260800.0
|
|
2016-11-07,15.75,15.9399995803833,15.3149995803833,15.5649995803833,4777200.0
|
|
2016-11-08,15.65999984741211,15.932499885559082,15.484999656677246,15.7475004196167,3307600.0
|
|
2016-11-09,15.4975004196167,15.9975004196167,15.03499984741211,15.542499542236328,6054000.0
|
|
2016-11-10,15.632499694824219,15.9375,15.352499961853027,15.6274995803833,3043200.0
|
|
2016-11-11,16.295000076293945,16.5575008392334,15.484999656677246,15.680000305175781,5910000.0
|
|
2016-11-14,17.197500228881836,17.71500015258789,16.5625,16.575000762939453,7321600.0
|
|
2016-11-15,17.88249969482422,18.264999389648438,17.167499542236328,17.190000534057617,7640400.0
|
|
2016-11-16,17.822500228881836,18.024999618530273,17.594999313354492,17.792499542236328,4450800.0
|
|
2016-11-17,18.002500534057617,18.274999618530273,17.657499313354492,17.657499313354492,2674800.0
|
|
2016-11-18,17.850000381469727,18.28499984741211,17.844999313354492,18.102500915527344,3234000.0
|
|
2016-11-21,18.295000076293945,18.392499923706055,17.8125,17.8174991607666,3490800.0
|
|
2016-11-22,17.5575008392334,18.364999771118164,17.09000015258789,18.21500015258789,5718000.0
|
|
2016-11-23,18.047500610351562,18.084999084472656,17.457500457763672,17.614999771118164,3094000.0
|
|
2016-11-25,18.204999923706055,18.545000076293945,17.912500381469727,18.309999465942383,1890000.0
|
|
2016-11-28,17.677499771118164,18.482500076293945,17.587499618530273,18.1875,4036800.0
|
|
2016-11-29,17.017499923706055,17.747499465942383,16.799999237060547,17.747499465942383,6263600.0
|
|
2016-11-30,16.322500228881836,17.292499542236328,15.90999984741211,17.127500534057617,22906800.0
|
|
2016-12-01,15.835000038146973,16.454999923706055,15.667499542236328,16.25,5086400.0
|
|
2016-12-02,15.967499732971191,16.1299991607666,15.732500076293945,15.892499923706055,3686800.0
|
|
2016-12-05,16.112499237060547,16.440000534057617,15.922499656677246,16.127500534057617,3580000.0
|
|
2016-12-06,16.3700008392334,16.4325008392334,15.944999694824219,16.172500610351562,7128800.0
|
|
2016-12-07,15.760000228881836,16.422500610351562,15.522500038146973,16.25,3829200.0
|
|
2016-12-08,16.15250015258789,16.200000762939453,15.604999542236328,15.682499885559082,3128400.0
|
|
2016-12-09,16.252500534057617,16.40999984741211,16.0575008392334,16.114999771118164,3019200.0
|
|
2016-12-12,16.31999969482422,16.364999771118164,16.059999465942383,16.100000381469727,2925600.0
|
|
2016-12-13,16.25,16.61750030517578,16.110000610351562,16.407499313354492,4056000.0
|
|
2016-12-14,16.03499984741211,16.282499313354492,15.832500457763672,16.25749969482422,3700000.0
|
|
2016-12-15,15.930000305175781,16.360000610351562,15.817500114440918,16.360000610351562,3973200.0
|
|
2016-12-16,15.852499961853027,16.22249984741211,15.779999732971191,15.899999618530273,4544400.0
|
|
2016-12-19,15.8774995803833,16.31999969482422,15.75,15.975000381469727,6067200.0
|
|
2016-12-20,15.890000343322754,16.950000762939453,15.154999732971191,15.837499618530273,17749200.0
|
|
2016-12-21,15.9350004196167,16.467500686645508,15.897500038146973,16.145000457763672,8155600.0
|
|
2016-12-22,15.524999618530273,16.165000915527344,15.382499694824219,15.899999618530273,3384800.0
|
|
2016-12-23,15.6274995803833,15.729999542236328,15.422499656677246,15.585000038146973,2308800.0
|
|
2016-12-27,15.600000381469727,15.649999618530273,15.337499618530273,15.552499771118164,3602000.0
|
|
2016-12-28,15.2524995803833,15.942500114440918,15.225000381469727,15.675000190734863,2906400.0
|
|
2016-12-29,15.15999984741211,15.354999542236328,15.069999694824219,15.317500114440918,3521600.0
|
|
2016-12-30,14.925000190734863,15.3100004196167,14.84000015258789,15.145000457763672,5357200.0
|
|
2017-01-03,14.5625,14.912500381469727,14.4399995803833,14.875,5717200.0
|
|
2017-01-04,15.180000305175781,15.287500381469727,14.420000076293945,14.574999809265137,7246400.0
|
|
2017-01-05,15.664999961853027,16.137500762939453,15.132499694824219,15.22249984741211,6565600.0
|
|
2017-01-06,15.807499885559082,15.977499961853027,15.6225004196167,15.792499542236328,3558800.0
|
|
2017-01-09,15.6225004196167,15.97249984741211,15.617500305175781,15.875,4105600.0
|
|
2017-01-10,16.760000228881836,17.372499465942383,15.607500076293945,15.71500015258789,8528400.0
|
|
2017-01-11,17.25749969482422,17.354999542236328,16.575000762939453,16.822500228881836,7846800.0
|
|
2017-01-12,16.90250015258789,17.43000030517578,16.81999969482422,17.25,5302400.0
|
|
2017-01-13,21.282499313354492,22.200000762939453,19.655000686645508,19.84000015258789,37285600.0
|
|
2017-01-17,21.372499465942383,21.684999465942383,21.15250015258789,21.36750030517578,11669600.0
|
|
2017-01-18,21.040000915527344,21.547500610351562,21.022499084472656,21.5,9443200.0
|
|
2017-01-19,20.397499084472656,21.15999984741211,20.309999465942383,21.040000915527344,7149200.0
|
|
2017-01-20,20.052499771118164,20.565000534057617,19.907499313354492,20.399999618530273,4900400.0
|
|
2017-01-23,19.9950008392334,20.114999771118164,19.752500534057617,19.912500381469727,3907600.0
|
|
2017-01-24,19.9375,20.012500762939453,19.075000762939453,19.575000762939453,9353200.0
|
|
2017-01-25,20.225000381469727,20.572500228881836,19.96500015258789,20.032499313354492,5634400.0
|
|
2017-01-26,19.8799991607666,20.38249969482422,19.787500381469727,20.1924991607666,2805200.0
|
|
2017-01-27,19.8700008392334,20.002500534057617,19.729999542236328,19.862499237060547,2134400.0
|
|
2017-01-30,19.637500762939453,19.907499313354492,19.407499313354492,19.790000915527344,2109600.0
|
|
2017-01-31,19.787500381469727,19.989999771118164,19.517499923706055,19.712499618530273,3358800.0
|
|
2017-02-01,19.860000610351562,20.047500610351562,19.667499542236328,19.952499389648438,3761600.0
|
|
2017-02-02,19.889999389648438,20.084999084472656,19.579999923706055,19.959999084472656,2245200.0
|
|
2017-02-03,20.344999313354492,20.377500534057617,19.795000076293945,19.88249969482422,3121600.0
|
|
2017-02-06,19.917499542236328,20.482500076293945,19.80500030517578,20.25,2933200.0
|
|
2017-02-07,19.950000762939453,20.190000534057617,19.875,19.877500534057617,4390400.0
|
|
2017-02-08,19.809999465942383,20.020000457763672,19.72249984741211,19.837499618530273,2020400.0
|
|
2017-02-09,19.844999313354492,20.142499923706055,19.764999389648438,19.837499618530273,3112400.0
|
|
2017-02-10,20.0,20.075000762939453,19.704999923706055,19.825000762939453,2569200.0
|
|
2017-02-13,20.05500030517578,20.219999313354492,19.954999923706055,19.954999923706055,2511200.0
|
|
2017-02-14,20.264999389648438,20.34000015258789,19.887500762939453,20.125,4254000.0
|
|
2017-02-15,20.815000534057617,21.0,20.24250030517578,20.25,5384400.0
|
|
2017-02-16,20.34749984741211,21.207500457763672,20.030000686645508,21.15250015258789,3616400.0
|
|
2017-02-17,20.47249984741211,20.665000915527344,20.145000457763672,20.264999389648438,2530400.0
|
|
2017-02-21,19.975000381469727,20.5575008392334,19.920000076293945,20.267499923706055,3526000.0
|
|
2017-02-22,19.647499084472656,19.97249984741211,19.5049991607666,19.969999313354492,3414400.0
|
|
2017-02-23,19.489999771118164,19.795000076293945,19.274999618530273,19.622499465942383,3528800.0
|
|
2017-02-24,19.625,19.727500915527344,19.21500015258789,19.272499084472656,2536000.0
|
|
2017-02-27,19.802499771118164,19.834999084472656,18.88249969482422,19.552499771118164,3693200.0
|
|
2017-02-28,19.540000915527344,19.78499984741211,19.309999465942383,19.78499984741211,5918400.0
|
|
2017-03-01,20.36750030517578,21.022499084472656,19.600000381469727,19.600000381469727,6100800.0
|
|
2017-03-02,20.260000228881836,20.735000610351562,20.207500457763672,20.375,2674800.0
|
|
2017-03-03,20.110000610351562,20.422500610351562,19.875,19.9950008392334,4053600.0
|
|
2017-03-06,19.59000015258789,20.059999465942383,19.405000686645508,19.9424991607666,3729600.0
|
|
2017-03-07,19.647499084472656,19.75,19.360000610351562,19.677499771118164,5826800.0
|
|
2017-03-08,19.559999465942383,19.927499771118164,19.522499084472656,19.697500228881836,1860000.0
|
|
2017-03-09,19.387500762939453,19.75,19.252500534057617,19.512500762939453,3541200.0
|
|
2017-03-10,19.584999084472656,19.625,19.212499618530273,19.427499771118164,6113600.0
|
|
2017-03-13,19.399999618530273,19.625,19.225000381469727,19.262500762939453,3049200.0
|
|
2017-03-14,19.36750030517578,19.61750030517578,19.225000381469727,19.290000915527344,2456800.0
|
|
2017-03-15,19.302499771118164,19.582500457763672,19.262500762939453,19.262500762939453,2691200.0
|
|
2017-03-16,19.344999313354492,19.545000076293945,19.1875,19.420000076293945,2810800.0
|
|
2017-03-17,19.72249984741211,19.84749984741211,19.11750030517578,19.31999969482422,2697600.0
|
|
2017-03-20,19.905000686645508,20.014999389648438,19.582500457763672,19.72249984741211,2452800.0
|
|
2017-03-21,19.122499465942383,20.1825008392334,19.02750015258789,19.96500015258789,4271200.0
|
|
2017-03-22,19.225000381469727,19.299999237060547,18.77750015258789,19.075000762939453,3674400.0
|
|
2017-03-23,19.020000457763672,19.389999389648438,18.947500228881836,19.037500381469727,3145200.0
|
|
2017-03-24,20.655000686645508,21.077499389648438,19.6924991607666,19.704999923706055,5950800.0
|
|
2017-03-27,20.850000381469727,20.899999618530273,20.395000457763672,20.530000686645508,3014400.0
|
|
2017-03-28,21.002500534057617,21.075000762939453,20.732500076293945,20.787500381469727,2544400.0
|
|
2017-03-29,21.297500610351562,21.579999923706055,20.940000534057617,21.079999923706055,4846000.0
|
|
2017-03-30,21.25749969482422,21.372499465942383,21.02750015258789,21.302499771118164,1878800.0
|
|
2017-03-31,21.1825008392334,21.417499542236328,21.1200008392334,21.172500610351562,2074400.0
|
|
2017-04-03,20.99250030517578,21.329999923706055,20.732500076293945,21.1875,3094400.0
|
|
2017-04-04,20.475000381469727,21.19499969482422,20.377500534057617,20.9375,2527600.0
|
|
2017-04-05,20.012500762939453,20.575000762939453,19.947500228881836,20.510000228881836,3023200.0
|
|
2017-04-06,20.0625,20.112499237060547,19.649999618530273,20.075000762939453,2660400.0
|
|
2017-04-07,19.690000534057617,19.987499237060547,19.610000610351562,19.9375,2926400.0
|
|
2017-04-10,19.524999618530273,19.75749969482422,19.510000228881836,19.547500610351562,2021200.0
|
|
2017-04-11,19.272499084472656,19.65250015258789,19.012500762939453,19.625,2800000.0
|
|
2017-04-12,19.1924991607666,19.36750030517578,19.13249969482422,19.237499237060547,1285600.0
|
|
2017-04-13,19.014999389648438,19.13249969482422,18.155000686645508,18.69499969482422,3954000.0
|
|
2017-04-17,18.809999465942383,19.15250015258789,18.792499542236328,19.0575008392334,2658000.0
|
|
2017-04-18,18.440000534057617,18.825000762939453,18.360000610351562,18.762500762939453,3167600.0
|
|
2017-04-19,18.524999618530273,18.627500534057617,18.184999465942383,18.450000762939453,3332400.0
|
|
2017-04-20,18.975000381469727,19.0625,18.524999618530273,18.587499618530273,1639200.0
|
|
2017-04-21,18.8075008392334,19.030000686645508,18.797500610351562,18.9325008392334,1664400.0
|
|
2017-04-24,18.72249984741211,19.217500686645508,18.702499389648438,19.09749984741211,3566400.0
|
|
2017-04-25,18.735000610351562,18.982500076293945,18.667499542236328,18.75,2649200.0
|
|
2017-04-26,18.920000076293945,19.072500228881836,18.647499084472656,18.842500686645508,3090800.0
|
|
2017-04-27,19.482500076293945,19.854999542236328,19.172500610351562,19.202499389648438,3481600.0
|
|
2017-04-28,19.489999771118164,19.7450008392334,19.34749984741211,19.704999923706055,2808000.0
|
|
2017-05-01,19.899999618530273,19.979999542236328,19.450000762939453,19.475000381469727,3504400.0
|
|
2017-05-02,20.412500381469727,20.477500915527344,19.665000915527344,19.962499618530273,6783200.0
|
|
2017-05-03,18.477500915527344,19.125,18.174999237060547,18.625,21518000.0
|
|
2017-05-04,18.844999313354492,18.88249969482422,18.280000686645508,18.649999618530273,6107600.0
|
|
2017-05-05,19.052499771118164,19.622499465942383,18.912500381469727,19.087499618530273,8638400.0
|
|
2017-05-08,18.350000381469727,18.967500686645508,18.204999923706055,18.799999237060547,8693200.0
|
|
2017-05-09,17.997499465942383,18.25,17.985000610351562,18.25,6815600.0
|
|
2017-05-10,17.774999618530273,18.167499542236328,17.5674991607666,17.982500076293945,4477200.0
|
|
2017-05-11,17.235000610351562,18.079999923706055,17.21500015258789,17.799999237060547,4206400.0
|
|
2017-05-12,17.604999542236328,17.655000686645508,17.177499771118164,17.235000610351562,5188400.0
|
|
2017-05-15,17.88249969482422,18.040000915527344,17.5674991607666,17.662500381469727,4997600.0
|
|
2017-05-16,17.424999237060547,17.8125,17.36750030517578,17.8125,4990400.0
|
|
2017-05-17,17.012500762939453,17.38249969482422,16.9325008392334,17.375,2892400.0
|
|
2017-05-18,17.165000915527344,17.235000610351562,16.77750015258789,16.975000381469727,3395600.0
|
|
2017-05-19,16.915000915527344,17.25,16.727500915527344,17.197500228881836,6528000.0
|
|
2017-05-22,17.212499618530273,17.287500381469727,16.90999984741211,17.190000534057617,4365600.0
|
|
2017-05-23,16.895000457763672,17.352500915527344,16.8700008392334,17.212499618530273,2304800.0
|
|
2017-05-24,17.065000534057617,17.087499618530273,16.77750015258789,16.94499969482422,3422400.0
|
|
2017-05-25,17.287500381469727,17.337499618530273,16.975000381469727,17.125,4160800.0
|
|
2017-05-26,17.162500381469727,17.364999771118164,17.030000686645508,17.337499618530273,1858400.0
|
|
2017-05-30,17.094999313354492,17.172500610351562,16.967500686645508,17.170000076293945,2584800.0
|
|
2017-05-31,16.709999084472656,17.157499313354492,16.540000915527344,17.135000228881836,3879200.0
|
|
2017-06-01,16.712499618530273,16.872499465942383,16.577499389648438,16.594999313354492,3996800.0
|
|
2017-06-02,16.920000076293945,17.002500534057617,16.672500610351562,16.792499542236328,3212000.0
|
|
2017-06-05,17.797500610351562,18.09000015258789,16.704999923706055,16.829999923706055,14366400.0
|
|
2017-06-06,17.434999465942383,17.65250015258789,17.122499465942383,17.532499313354492,7117600.0
|
|
2017-06-07,17.3174991607666,17.747499465942383,17.09749984741211,17.594999313354492,3373600.0
|
|
2017-06-08,17.524999618530273,17.657499313354492,17.172500610351562,17.34000015258789,1780800.0
|
|
2017-06-09,17.247499465942383,17.88249969482422,16.920000076293945,17.582500457763672,3431200.0
|
|
2017-06-12,17.920000076293945,18.032499313354492,17.112499237060547,17.297500610351562,4119600.0
|
|
2017-06-13,18.204999923706055,18.4950008392334,17.8075008392334,17.907499313354492,4118400.0
|
|
2017-06-14,18.667499542236328,18.69499969482422,18.040000915527344,18.18000030517578,3415200.0
|
|
2017-06-15,18.90250015258789,18.922500610351562,18.489999771118164,18.5,6172000.0
|
|
2017-06-16,19.065000534057617,19.172500610351562,18.809999465942383,19.032499313354492,7340000.0
|
|
2017-06-19,19.489999771118164,19.6825008392334,19.094999313354492,19.139999389648438,5528000.0
|
|
2017-06-20,19.459999084472656,19.6200008392334,19.342500686645508,19.487499237060547,5430000.0
|
|
2017-06-21,19.582500457763672,19.762500762939453,19.4424991607666,19.4424991607666,3965200.0
|
|
2017-06-22,19.670000076293945,19.827499389648438,19.549999237060547,19.549999237060547,3082800.0
|
|
2017-06-23,19.332500457763672,19.762500762939453,19.3174991607666,19.61750030517578,3615600.0
|
|
2017-06-26,19.4375,19.537500381469727,18.977500915527344,19.399999618530273,3438400.0
|
|
2017-06-27,18.735000610351562,19.5,18.524999618530273,19.452499389648438,5140000.0
|
|
2017-06-28,18.81999969482422,18.920000076293945,18.5,18.772499084472656,2912000.0
|
|
2017-06-29,18.3174991607666,18.8174991607666,18.125,18.8174991607666,7000400.0
|
|
2017-06-30,18.287500381469727,18.440000534057617,18.1299991607666,18.420000076293945,1639600.0
|
|
2017-07-03,18.1299991607666,18.545000076293945,17.952499389648438,18.290000915527344,1307200.0
|
|
2017-07-05,18.290000915527344,18.387500762939453,17.792499542236328,18.1299991607666,2799200.0
|
|
2017-07-06,17.792499542236328,18.297500610351562,17.772499084472656,18.237499237060547,3390000.0
|
|
2017-07-07,18.087499618530273,18.092500686645508,17.702499389648438,17.8174991607666,2601600.0
|
|
2017-07-10,17.739999771118164,18.075000762939453,17.625,18.040000915527344,2802800.0
|
|
2017-07-11,17.872499465942383,17.8799991607666,17.3799991607666,17.725000381469727,3571200.0
|
|
2017-07-12,17.947500228881836,18.204999923706055,17.81999969482422,17.985000610351562,2480400.0
|
|
2017-07-13,17.510000228881836,17.704999923706055,17.082500457763672,17.5,10716400.0
|
|
2017-07-14,17.93000030517578,18.094999313354492,17.489999771118164,17.5625,4264000.0
|
|
2017-07-17,17.672500610351562,18.024999618530273,17.457500457763672,17.977500915527344,7968800.0
|
|
2017-07-18,17.49250030517578,17.6875,17.412500381469727,17.674999237060547,3044800.0
|
|
2017-07-19,17.5,17.592500686645508,17.350000381469727,17.485000610351562,4633200.0
|
|
2017-07-20,17.502500534057617,17.68000030517578,17.459999084472656,17.594999313354492,2568800.0
|
|
2017-07-21,17.3799991607666,17.6299991607666,17.270000457763672,17.420000076293945,2043600.0
|
|
2017-07-24,17.427499771118164,17.61750030517578,17.297500610351562,17.327499389648438,6322000.0
|
|
2017-07-25,17.5,17.747499465942383,17.217500686645508,17.44499969482422,5735200.0
|
|
2017-07-26,17.1875,17.600000381469727,17.184999465942383,17.462499618530273,3406400.0
|
|
2017-07-27,16.622499465942383,17.264999389648438,16.5625,17.264999389648438,8430400.0
|
|
2017-07-28,16.762500762939453,16.842500686645508,16.5,16.602500915527344,7840400.0
|
|
2017-07-31,16.65250015258789,16.84000015258789,16.56999969482422,16.7549991607666,4428000.0
|
|
2017-08-01,16.709999084472656,16.885000228881836,16.704999923706055,16.75,6623200.0
|
|
2017-08-02,17.825000762939453,17.9424991607666,17.434999465942383,17.912500381469727,16607200.0
|
|
2017-08-03,17.684999465942383,17.997499465942383,17.53499984741211,17.822500228881836,8562400.0
|
|
2017-08-04,17.78499984741211,17.892499923706055,17.712499618530273,17.815000534057617,3467200.0
|
|
2017-08-07,17.827499389648438,17.90250015258789,17.717500686645508,17.7450008392334,2580800.0
|
|
2017-08-08,17.827499389648438,17.954999923706055,17.75749969482422,17.799999237060547,4229600.0
|
|
2017-08-09,17.885000228881836,17.90999984741211,17.637500762939453,17.735000610351562,4176000.0
|
|
2017-08-10,17.450000762939453,17.877500534057617,17.412500381469727,17.842500686645508,6614800.0
|
|
2017-08-11,17.399999618530273,17.56999969482422,17.262500762939453,17.417499542236328,3762800.0
|
|
2017-08-14,17.905000686645508,18.0625,17.475000381469727,17.579999923706055,3457600.0
|
|
2017-08-15,17.80500030517578,17.922500610351562,17.667499542236328,17.922500610351562,2157200.0
|
|
2017-08-16,18.264999389648438,18.36750030517578,17.795000076293945,17.94499969482422,3008400.0
|
|
2017-08-17,18.19499969482422,18.417499542236328,18.174999237060547,18.24250030517578,5405600.0
|
|
2017-08-18,18.299999237060547,18.622499465942383,18.032499313354492,18.145000457763672,4939600.0
|
|
2017-08-21,18.264999389648438,18.412500381469727,18.042499542236328,18.287500381469727,3619200.0
|
|
2017-08-22,18.977500915527344,19.729999542236328,18.264999389648438,18.392499923706055,7157600.0
|
|
2017-08-23,18.797500610351562,18.9950008392334,18.697500228881836,18.827499389648438,2957600.0
|
|
2017-08-24,18.875,18.97249984741211,18.662500381469727,18.790000915527344,2547200.0
|
|
2017-08-25,18.8799991607666,19.02750015258789,18.809999465942383,18.917499542236328,3819600.0
|
|
2017-08-28,18.862499237060547,18.954999923706055,18.68000030517578,18.8075008392334,4511200.0
|
|
2017-08-29,18.8075008392334,18.885000228881836,18.717500686645508,18.799999237060547,2655600.0
|
|
2017-08-30,18.53499984741211,18.762500762939453,18.49250030517578,18.762500762939453,4731600.0
|
|
2017-08-31,18.65250015258789,18.90999984741211,18.477500915527344,18.477500915527344,4191200.0
|
|
2017-09-01,18.739999771118164,18.795000076293945,18.447500228881836,18.684999465942383,3489200.0
|
|
2017-09-05,18.962499618530273,18.979999542236328,18.452499389648438,18.622499465942383,8007200.0
|
|
2017-09-06,18.782499313354492,19.09749984741211,18.524999618530273,19.047500610351562,6218000.0
|
|
2017-09-07,17.8075008392334,18.857500076293945,17.772499084472656,18.737499237060547,5542000.0
|
|
2017-09-08,17.815000534057617,17.827499389648438,17.4325008392334,17.780000686645508,4927600.0
|
|
2017-09-11,18.282499313354492,18.3125,17.725000381469727,17.952499389648438,7883600.0
|
|
2017-09-12,18.40250015258789,18.475000381469727,18.147499084472656,18.377500534057617,2928400.0
|
|
2017-09-13,18.739999771118164,18.860000610351562,18.334999084472656,18.334999084472656,3420000.0
|
|
2017-09-14,18.087499618530273,18.607500076293945,18.05500030517578,18.607500076293945,2862000.0
|
|
2017-09-15,17.572500228881836,18.122499465942383,17.524999618530273,17.985000610351562,3298400.0
|
|
2017-09-18,17.315000534057617,17.752500534057617,17.219999313354492,17.690000534057617,4679600.0
|
|
2017-09-19,17.364999771118164,17.397499084472656,17.020000457763672,17.309999465942383,4068000.0
|
|
2017-09-20,17.5575008392334,17.5674991607666,17.229999542236328,17.31999969482422,3480400.0
|
|
2017-09-21,17.375,17.610000610351562,17.309999465942383,17.579999923706055,1981600.0
|
|
2017-09-22,17.497499465942383,17.56999969482422,17.274999618530273,17.43000030517578,2690800.0
|
|
2017-09-25,17.287500381469727,17.542499542236328,17.149999618530273,17.5,3004800.0
|
|
2017-09-26,16.979999542236328,17.352500915527344,16.967500686645508,17.34749984741211,2156800.0
|
|
2017-09-27,16.86750030517578,17.212499618530273,16.84000015258789,17.104999542236328,3502400.0
|
|
2017-09-28,11.359999656677246,12.0,10.654999732971191,11.97249984741211,123168400.0
|
|
2017-09-29,12.232500076293945,12.289999961853027,11.40250015258789,11.4375,37432000.0
|
|
2017-10-02,12.414999961853027,12.577500343322754,12.1875,12.329999923706055,14340800.0
|
|
2017-10-03,11.795000076293945,12.494999885559082,11.577500343322754,12.427499771118164,18354000.0
|
|
2017-10-04,12.024999618530273,12.037500381469727,11.632499694824219,11.704999923706055,15339200.0
|
|
2017-10-05,12.0,12.207500457763672,11.767499923706055,11.992500305175781,19427600.0
|
|
2017-10-06,11.9350004196167,12.100000381469727,11.887499809265137,12.050000190734863,9169200.0
|
|
2017-10-09,11.819999694824219,12.017499923706055,11.770000457763672,11.967499732971191,6817200.0
|
|
2017-10-10,11.524999618530273,11.8725004196167,11.4399995803833,11.802499771118164,9614000.0
|
|
2017-10-11,11.800000190734863,11.805000305175781,11.537500381469727,11.595000267028809,5180000.0
|
|
2017-10-12,11.710000038146973,11.875,11.557499885559082,11.8125,4311200.0
|
|
2017-10-13,11.510000228881836,11.6274995803833,11.432499885559082,11.614999771118164,5766000.0
|
|
2017-10-16,11.242500305175781,11.492500305175781,11.142499923706055,11.449999809265137,8783600.0
|
|
2017-10-17,11.2475004196167,11.375,10.967499732971191,11.3100004196167,6110000.0
|
|
2017-10-18,11.237500190734863,11.335000038146973,11.007499694824219,11.244999885559082,5291600.0
|
|
2017-10-19,11.244999885559082,11.302499771118164,10.975000381469727,11.244999885559082,5307200.0
|
|
2017-10-20,11.194999694824219,11.3774995803833,11.114999771118164,11.274999618530273,3672400.0
|
|
2017-10-23,11.192500114440918,11.470000267028809,11.1274995803833,11.1274995803833,6801200.0
|
|
2017-10-24,11.137499809265137,11.242500305175781,11.0024995803833,11.1225004196167,6200000.0
|
|
2017-10-25,11.172499656677246,11.25,11.0,11.102499961853027,6585600.0
|
|
2017-10-26,11.114999771118164,11.239999771118164,10.9399995803833,11.142499923706055,4125200.0
|
|
2017-10-27,11.140000343322754,11.194999694824219,11.029999732971191,11.1274995803833,5774000.0
|
|
2017-10-30,11.3100004196167,11.322500228881836,10.9350004196167,11.032500267028809,6970000.0
|
|
2017-10-31,11.242500305175781,11.479999542236328,11.212499618530273,11.322500228881836,6395200.0
|
|
2017-11-01,11.21500015258789,11.407500267028809,11.125,11.279999732971191,8696000.0
|
|
2017-11-02,11.930000305175781,12.574999809265137,11.602499961853027,11.800000190734863,14875600.0
|
|
2017-11-03,12.279999732971191,12.345000267028809,11.744999885559082,11.927499771118164,6890800.0
|
|
2017-11-06,12.484999656677246,12.522500038146973,12.237500190734863,12.300000190734863,6048000.0
|
|
2017-11-07,12.52750015258789,12.672499656677246,12.364999771118164,12.5,5517200.0
|
|
2017-11-08,12.2475004196167,12.600000381469727,12.225000381469727,12.524999618530273,8851600.0
|
|
2017-11-09,12.595000267028809,12.65999984741211,12.292499542236328,12.40250015258789,4757600.0
|
|
2017-11-10,12.6850004196167,12.862500190734863,12.449999809265137,12.727499961853027,4348000.0
|
|
2017-11-13,12.887499809265137,12.977499961853027,12.522500038146973,12.582500457763672,4707200.0
|
|
2017-11-14,12.887499809265137,13.109999656677246,12.637499809265137,12.890000343322754,7096400.0
|
|
2017-11-15,13.0,13.147500038146973,12.78499984741211,12.842499732971191,5410800.0
|
|
2017-11-16,13.255000114440918,13.289999961853027,12.867500305175781,13.0625,3868000.0
|
|
2017-11-17,13.5024995803833,13.522500038146973,13.050000190734863,13.239999771118164,6152800.0
|
|
2017-11-20,13.664999961853027,13.852499961853027,13.422499656677246,13.5,4910400.0
|
|
2017-11-21,13.77750015258789,13.90250015258789,13.46500015258789,13.772500038146973,7085600.0
|
|
2017-11-22,13.837499618530273,13.960000038146973,13.649999618530273,13.802499771118164,4902400.0
|
|
2017-11-24,13.887499809265137,14.0024995803833,13.75,14.0024995803833,2506000.0
|
|
2017-11-27,13.887499809265137,14.024999618530273,13.699999809265137,13.875,7858000.0
|
|
2017-11-28,14.452500343322754,14.5625,13.802499771118164,13.887499809265137,6654800.0
|
|
2017-11-29,14.845000267028809,15.225000381469727,14.452500343322754,14.5,9349600.0
|
|
2017-11-30,14.607500076293945,14.895000457763672,14.234999656677246,14.755000114440918,24870800.0
|
|
2017-12-01,14.505000114440918,14.710000038146973,14.180000305175781,14.547499656677246,7422000.0
|
|
2017-12-04,14.470000267028809,14.9350004196167,14.427499771118164,14.664999961853027,6419600.0
|
|
2017-12-05,14.5,14.707500457763672,14.352499961853027,14.4375,5066400.0
|
|
2017-12-06,14.707500457763672,14.819999694824219,14.420000076293945,14.547499656677246,4350800.0
|
|
2017-12-07,14.992500305175781,15.077500343322754,14.654999732971191,14.734999656677246,3880800.0
|
|
2017-12-08,15.382499694824219,15.470000267028809,14.977499961853027,15.005000114440918,8494800.0
|
|
2017-12-11,14.612500190734863,15.587499618530273,14.427499771118164,15.307499885559082,7114000.0
|
|
2017-12-12,14.3125,14.8774995803833,14.3100004196167,14.699999809265137,4858400.0
|
|
2017-12-13,14.6274995803833,14.710000038146973,14.142499923706055,14.287500381469727,4826800.0
|
|
2017-12-14,14.557499885559082,14.854999542236328,14.422499656677246,14.694999694824219,5740800.0
|
|
2017-12-15,14.260000228881836,14.77750015258789,14.197500228881836,14.552499771118164,6025600.0
|
|
2017-12-18,14.587499618530273,14.614999771118164,14.180000305175781,14.380000114440918,6324800.0
|
|
2017-12-19,14.53499984741211,14.717499732971191,14.462499618530273,14.574999809265137,4220800.0
|
|
2017-12-20,14.177499771118164,14.635000228881836,14.170000076293945,14.6274995803833,3272800.0
|
|
2017-12-21,13.932499885559082,14.295000076293945,13.770000457763672,14.229999542236328,6271600.0
|
|
2017-12-22,14.029999732971191,14.09749984741211,13.842499732971191,13.949999809265137,3041200.0
|
|
2017-12-26,14.234999656677246,14.332500457763672,14.037500381469727,14.0649995803833,1663200.0
|
|
2017-12-27,14.220000267028809,14.319999694824219,14.119999885559082,14.1875,2504000.0
|
|
2017-12-28,14.332500457763672,14.34000015258789,14.100000381469727,14.197500228881836,1998400.0
|
|
2017-12-29,14.34749984741211,14.492500305175781,14.279999732971191,14.332500457763672,2354400.0
|
|
2018-01-02,14.4975004196167,14.882499694824219,14.385000228881836,14.404999732971191,4840400.0
|
|
2018-01-03,14.520000457763672,14.550000190734863,14.322500228881836,14.492500305175781,5639600.0
|
|
2018-01-04,13.0625,13.555000305175781,12.760000228881836,13.494999885559082,23808000.0
|
|
2018-01-05,13.3149995803833,13.462499618530273,12.952500343322754,13.09749984741211,11872400.0
|
|
2018-01-08,13.859999656677246,13.9399995803833,13.050000190734863,13.317500114440918,8920400.0
|
|
2018-01-09,13.649999618530273,13.989999771118164,13.005000114440918,13.987500190734863,11190000.0
|
|
2018-01-10,14.649999618530273,14.670000076293945,13.702500343322754,13.744999885559082,8355200.0
|
|
2018-01-11,14.555000305175781,14.795000076293945,14.329999923706055,14.7475004196167,4670400.0
|
|
2018-01-12,14.1875,14.555000305175781,13.967499732971191,14.555000305175781,4897600.0
|
|
2018-01-16,14.102499961853027,14.350000381469727,14.017499923706055,14.270000457763672,4070800.0
|
|
2018-01-17,14.079999923706055,14.3100004196167,13.857500076293945,14.102499961853027,5052800.0
|
|
2018-01-18,14.069999694824219,14.207500457763672,13.8100004196167,14.082500457763672,4930400.0
|
|
2018-01-19,14.012499809265137,14.175000190734863,13.90999984741211,14.047499656677246,4628800.0
|
|
2018-01-22,13.774999618530273,13.944999694824219,13.702500343322754,13.907500267028809,4833600.0
|
|
2018-01-23,13.9375,13.984999656677246,13.587499618530273,13.677499771118164,4016400.0
|
|
2018-01-24,14.4350004196167,14.572500228881836,13.920000076293945,13.979999542236328,5090800.0
|
|
2018-01-25,14.704999923706055,14.71500015258789,14.357500076293945,14.537500381469727,2988400.0
|
|
2018-01-26,14.520000457763672,14.65999984741211,14.427499771118164,14.649999618530273,4273600.0
|
|
2018-01-29,14.40999984741211,14.7475004196167,14.357500076293945,14.520000457763672,4640000.0
|
|
2018-01-30,14.827500343322754,14.914999961853027,14.287500381469727,14.4375,4208800.0
|
|
2018-01-31,14.550000190734863,14.97249984741211,14.529999732971191,14.824999809265137,3370000.0
|
|
2018-02-01,14.467499732971191,14.667499542236328,14.350000381469727,14.494999885559082,2882800.0
|
|
2018-02-02,14.319999694824219,14.647500038146973,14.21500015258789,14.392499923706055,3405200.0
|
|
2018-02-05,14.047499656677246,14.542499542236328,13.982500076293945,14.307499885559082,3104000.0
|
|
2018-02-06,13.90250015258789,14.154999732971191,13.59000015258789,13.807499885559082,4747200.0
|
|
2018-02-07,13.710000038146973,13.96500015258789,13.6875,13.899999618530273,2548400.0
|
|
2018-02-08,13.630000114440918,13.869999885559082,13.579999923706055,13.75,3780000.0
|
|
2018-02-09,13.587499618530273,13.792499542236328,13.229999542236328,13.707500457763672,4419600.0
|
|
2018-02-12,13.672499656677246,13.835000038146973,13.46500015258789,13.567500114440918,2778800.0
|
|
2018-02-13,13.667499542236328,13.739999771118164,13.397500038146973,13.670000076293945,2291600.0
|
|
2018-02-14,13.9350004196167,14.032500267028809,13.545000076293945,13.545000076293945,3689200.0
|
|
2018-02-15,14.177499771118164,14.22249984741211,13.880000114440918,14.050000190734863,3129200.0
|
|
2018-02-16,14.335000038146973,14.444999694824219,14.09000015258789,14.197500228881836,2557200.0
|
|
2018-02-20,14.282500267028809,14.467499732971191,14.204999923706055,14.300000190734863,3292000.0
|
|
2018-02-21,14.220000267028809,14.522500038146973,14.007499694824219,14.327500343322754,4192000.0
|
|
2018-02-22,14.100000381469727,14.579999923706055,14.069999694824219,14.282500267028809,2852400.0
|
|
2018-02-23,14.09000015258789,14.220000267028809,13.869999885559082,14.135000228881836,2822000.0
|
|
2018-02-26,14.242500305175781,14.267499923706055,13.925000190734863,14.0625,3839200.0
|
|
2018-02-27,13.930000305175781,14.550000190734863,13.885000228881836,14.244999885559082,6127600.0
|
|
2018-02-28,14.03499984741211,14.354999542236328,13.604999542236328,13.922499656677246,7340400.0
|
|
2018-03-01,13.507499694824219,14.045000076293945,13.375,14.032500267028809,4896000.0
|
|
2018-03-02,13.72249984741211,13.762499809265137,13.324999809265137,13.4375,3498000.0
|
|
2018-03-05,13.930000305175781,14.0600004196167,13.609999656677246,13.707500457763672,3415200.0
|
|
2018-03-06,14.960000038146973,15.029999732971191,13.895000457763672,13.9350004196167,6800800.0
|
|
2018-03-07,15.210000038146973,15.287500381469727,14.854999542236328,14.8725004196167,5799600.0
|
|
2018-03-08,15.050000190734863,15.392499923706055,14.854999542236328,15.267499923706055,3846400.0
|
|
2018-03-09,15.032500267028809,15.242500305175781,14.694999694824219,15.007499694824219,3887200.0
|
|
2018-03-12,16.022499084472656,16.052499771118164,14.8774995803833,14.949999809265137,6297600.0
|
|
2018-03-13,16.227500915527344,16.475000381469727,15.875,16.010000228881836,6340400.0
|
|
2018-03-14,16.229999542236328,16.47249984741211,15.892499923706055,16.274999618530273,4083200.0
|
|
2018-03-15,16.22249984741211,16.5,16.037500381469727,16.2450008392334,2327200.0
|
|
2018-03-16,16.397499084472656,16.517499923706055,16.110000610351562,16.280000686645508,3682800.0
|
|
2018-03-19,16.280000686645508,16.55500030517578,16.059999465942383,16.377500534057617,3135600.0
|
|
2018-03-20,16.397499084472656,16.502500534057617,16.172500610351562,16.315000534057617,2394400.0
|
|
2018-03-21,16.927499771118164,17.15250015258789,16.212499618530273,16.415000915527344,6016800.0
|
|
2018-03-22,16.684999465942383,17.309999465942383,16.6825008392334,16.8125,4062000.0
|
|
2018-03-23,17.200000762939453,17.729999542236328,17.087499618530273,17.094999313354492,7224000.0
|
|
2018-03-26,17.542499542236328,17.577499389648438,17.21500015258789,17.357500076293945,5076800.0
|
|
2018-03-27,17.497499465942383,18.1875,17.43000030517578,17.6299991607666,9202000.0
|
|
2018-03-28,18.31999969482422,18.4950008392334,17.5,17.582500457763672,9470000.0
|
|
2018-03-29,18.540000915527344,18.825000762939453,18.209999084472656,18.282499313354492,7200400.0
|
|
2018-04-02,18.63249969482422,18.892499923706055,18.469999313354492,18.549999237060547,6248400.0
|
|
2018-04-03,18.672500610351562,18.767499923706055,18.424999237060547,18.582500457763672,5432800.0
|
|
2018-04-04,18.040000915527344,18.287500381469727,17.377500534057617,17.75,9680800.0
|
|
2018-04-05,18.06999969482422,18.440000534057617,18.0049991607666,18.112499237060547,4195200.0
|
|
2018-04-06,17.537500381469727,18.139999389648438,17.502500534057617,18.030000686645508,3238400.0
|
|
2018-04-09,17.594999313354492,17.987499237060547,17.4950008392334,17.717500686645508,5181600.0
|
|
2018-04-10,17.81999969482422,17.969999313354492,17.670000076293945,17.72249984741211,5200800.0
|
|
2018-04-11,17.739999771118164,17.912500381469727,17.662500381469727,17.74250030517578,6112000.0
|
|
2018-04-12,18.174999237060547,18.457500457763672,17.739999771118164,17.739999771118164,5751200.0
|
|
2018-04-13,18.094999313354492,18.272499084472656,17.88249969482422,18.229999542236328,2043200.0
|
|
2018-04-16,18.267499923706055,18.372499465942383,18.094999313354492,18.212499618530273,2733200.0
|
|
2018-04-17,18.354999542236328,18.5674991607666,18.092500686645508,18.315000534057617,3495600.0
|
|
2018-04-18,18.375,18.655000686645508,18.30500030517578,18.3075008392334,3085600.0
|
|
2018-04-19,18.184999465942383,18.375,18.072500228881836,18.327499389648438,2407600.0
|
|
2018-04-20,18.11750030517578,18.354999542236328,18.010000228881836,18.190000534057617,2652400.0
|
|
2018-04-23,18.325000762939453,18.459999084472656,18.139999389648438,18.239999771118164,3509600.0
|
|
2018-04-24,18.607500076293945,18.767499923706055,18.272499084472656,18.354999542236328,3549600.0
|
|
2018-04-25,18.4325008392334,18.582500457763672,18.260000228881836,18.524999618530273,2526800.0
|
|
2018-04-26,18.622499465942383,18.797500610351562,18.209999084472656,18.4325008392334,5851600.0
|
|
2018-04-27,18.5625,18.735000610351562,18.352500915527344,18.6875,4039200.0
|
|
2018-04-30,18.295000076293945,18.81999969482422,18.25749969482422,18.662500381469727,3304400.0
|
|
2018-05-01,18.34749984741211,18.610000610351562,18.149999618530273,18.155000686645508,7119200.0
|
|
2018-05-02,18.577499389648438,18.61750030517578,18.3125,18.3700008392334,5128800.0
|
|
2018-05-03,20.952499389648438,21.3125,19.385000228881836,19.5,18753200.0
|
|
2018-05-04,20.864999771118164,21.020000457763672,20.022499084472656,20.75,7322400.0
|
|
2018-05-07,21.397499084472656,22.022499084472656,20.479999542236328,20.75,8909200.0
|
|
2018-05-08,21.302499771118164,21.545000076293945,21.212499618530273,21.3075008392334,4632400.0
|
|
2018-05-09,21.197500228881836,21.299999237060547,21.032499313354492,21.299999237060547,4324400.0
|
|
2018-05-10,21.139999389648438,21.47249984741211,21.079999923706055,21.315000534057617,3486800.0
|
|
2018-05-11,21.700000762939453,21.767499923706055,21.1875,21.227500915527344,3726400.0
|
|
2018-05-14,21.985000610351562,22.149999618530273,21.577499389648438,21.577499389648438,4396400.0
|
|
2018-05-15,21.815000534057617,21.947500228881836,21.357500076293945,21.797500610351562,2876400.0
|
|
2018-05-16,21.635000228881836,21.924999237060547,21.575000762939453,21.887500762939453,2692400.0
|
|
2018-05-17,21.727500915527344,21.985000610351562,21.454999923706055,21.5674991607666,2785600.0
|
|
2018-05-18,21.662500381469727,21.8125,21.530000686645508,21.670000076293945,1730400.0
|
|
2018-05-21,21.727500915527344,21.962499618530273,21.510000228881836,21.774999618530273,1345200.0
|
|
2018-05-22,21.572500228881836,21.684999465942383,21.46500015258789,21.684999465942383,1782800.0
|
|
2018-05-23,21.75,21.834999084472656,21.440000534057617,21.47249984741211,1553600.0
|
|
2018-05-24,21.8700008392334,21.917499542236328,21.579999923706055,21.792499542236328,2454400.0
|
|
2018-05-25,22.0,22.100000381469727,21.764999389648438,21.979999542236328,2409200.0
|
|
2018-05-29,21.787500381469727,22.142499923706055,21.637500762939453,21.857500076293945,4290400.0
|
|
2018-05-30,21.872499465942383,22.15250015258789,21.827499389648438,21.94499969482422,1947600.0
|
|
2018-05-31,21.997499465942383,22.350000381469727,21.719999313354492,21.752500534057617,3236400.0
|
|
2018-06-01,23.049999237060547,23.387500762939453,22.024999618530273,22.024999618530273,5749200.0
|
|
2018-06-04,23.364999771118164,23.40250015258789,22.75,22.9325008392334,3957600.0
|
|
2018-06-05,23.607500076293945,23.610000610351562,23.049999237060547,23.280000686645508,3531600.0
|
|
2018-06-06,23.547500610351562,23.934999465942383,23.34749984741211,23.75,3534400.0
|
|
2018-06-07,22.372499465942383,23.559999465942383,21.922500610351562,23.549999237060547,4316400.0
|
|
2018-06-08,23.25,23.4375,22.9325008392334,23.207500457763672,5726400.0
|
|
2018-06-11,23.752500534057617,23.962499618530273,23.014999389648438,23.184999465942383,3632000.0
|
|
2018-06-12,24.69499969482422,25.375,23.985000610351562,24.0,4959200.0
|
|
2018-06-13,24.704999923706055,24.912500381469727,24.600000381469727,24.782499313354492,3198400.0
|
|
2018-06-14,24.63249969482422,25.524999618530273,24.514999389648438,24.842500686645508,6302800.0
|
|
2018-06-15,24.93000030517578,25.127500534057617,24.072500228881836,24.217500686645508,4237200.0
|
|
2018-06-18,25.22249984741211,25.299999237060547,24.702499389648438,24.885000228881836,2970000.0
|
|
2018-06-19,25.202499389648438,25.450000762939453,24.872499465942383,25.217500686645508,2496000.0
|
|
2018-06-20,25.162500381469727,25.475000381469727,25.079999923706055,25.322500228881836,3046800.0
|
|
2018-06-21,24.934999465942383,25.272499084472656,24.440000534057617,25.09000015258789,4176800.0
|
|
2018-06-22,24.889999389648438,25.467500686645508,24.864999771118164,25.079999923706055,4672000.0
|
|
2018-06-25,23.860000610351562,24.852500915527344,23.479999542236328,24.732500076293945,5053600.0
|
|
2018-06-26,23.825000762939453,24.012500762939453,23.522499084472656,23.8075008392334,3725200.0
|
|
2018-06-27,23.084999084472656,24.049999237060547,22.65250015258789,23.950000762939453,4558000.0
|
|
2018-06-28,23.5674991607666,23.667499542236328,22.677499771118164,23.075000762939453,4260000.0
|
|
2018-06-29,23.7450008392334,23.829999923706055,23.334999084472656,23.65250015258789,2854800.0
|
|
2018-07-02,24.612499237060547,24.75,23.77750015258789,24.167499542236328,3508800.0
|
|
2018-07-03,24.530000686645508,24.844999313354492,24.149999618530273,24.614999771118164,2089200.0
|
|
2018-07-05,24.3799991607666,24.71500015258789,24.204999923706055,24.662500381469727,2902400.0
|
|
2018-07-06,24.74250030517578,24.862499237060547,24.06999969482422,24.427499771118164,2138800.0
|
|
2018-07-09,25.094999313354492,25.21500015258789,24.572500228881836,24.787500381469727,3314800.0
|
|
2018-07-10,25.0,25.6200008392334,24.892499923706055,25.190000534057617,4506400.0
|
|
2018-07-11,25.677499771118164,25.735000610351562,24.719999313354492,24.719999313354492,3208000.0
|
|
2018-07-12,26.15999984741211,26.364999771118164,25.530000686645508,25.75,3770400.0
|
|
2018-07-13,25.112499237060547,25.969999313354492,25.075000762939453,25.969999313354492,3920000.0
|
|
2018-07-16,24.862499237060547,25.1825008392334,24.649999618530273,25.1825008392334,2953600.0
|
|
2018-07-17,25.434999465942383,25.52750015258789,24.545000076293945,24.6924991607666,2569600.0
|
|
2018-07-18,25.8799991607666,25.94499969482422,25.282499313354492,25.5,3088800.0
|
|
2018-07-19,25.635000228881836,26.11750030517578,25.52750015258789,25.885000228881836,2026800.0
|
|
2018-07-20,25.5575008392334,25.86750030517578,25.497499465942383,25.735000610351562,1758800.0
|
|
2018-07-23,26.082500457763672,26.204999923706055,25.50749969482422,25.672500610351562,2129200.0
|
|
2018-07-24,25.4375,26.202499389648438,25.387500762939453,26.0674991607666,2216800.0
|
|
2018-07-25,25.927499771118164,25.997499465942383,25.25749969482422,25.352500915527344,3192000.0
|
|
2018-07-26,25.4950008392334,25.850000381469727,25.200000762939453,25.815000534057617,2102800.0
|
|
2018-07-27,23.837499618530273,25.350000381469727,23.172500610351562,25.079999923706055,8923600.0
|
|
2018-07-30,23.34749984741211,24.00749969482422,23.082500457763672,23.832500457763672,4502800.0
|
|
2018-07-31,23.782499313354492,24.18000030517578,23.520000457763672,24.18000030517578,4168800.0
|
|
2018-08-01,23.860000610351562,24.11750030517578,23.510000228881836,23.532499313354492,4903200.0
|
|
2018-08-02,31.172500610351562,31.412500381469727,28.702499389648438,29.850000381469727,27736000.0
|
|
2018-08-03,30.832500457763672,31.247499465942383,29.75,29.850000381469727,5738400.0
|
|
2018-08-06,30.459999084472656,31.827499389648438,30.092500686645508,30.90250015258789,5446800.0
|
|
2018-08-07,31.190000534057617,31.637500762939453,30.545000076293945,30.612499237060547,5999600.0
|
|
2018-08-08,31.087499618530273,31.5,30.767499923706055,31.327499389648438,2831600.0
|
|
2018-08-09,30.797500610351562,31.5,30.787500381469727,31.012500762939453,4784400.0
|
|
2018-08-10,30.837499618530273,31.440000534057617,30.389999389648438,30.5,2696400.0
|
|
2018-08-13,30.96500015258789,31.235000610351562,30.5,30.709999084472656,1956000.0
|
|
2018-08-14,31.857500076293945,31.912500381469727,30.912500381469727,31.00749969482422,2413200.0
|
|
2018-08-15,30.975000381469727,32.272499084472656,30.854999542236328,31.975000381469727,4284400.0
|
|
2018-08-16,32.07749938964844,32.11249923706055,31.229999542236328,31.25,4230400.0
|
|
2018-08-17,32.7400016784668,32.775001525878906,31.899999618530273,31.920000076293945,2549200.0
|
|
2018-08-20,33.037498474121094,33.19499969482422,32.657501220703125,32.744998931884766,2778800.0
|
|
2018-08-21,34.00749969482422,34.084999084472656,33.150001525878906,33.189998626708984,5052800.0
|
|
2018-08-22,34.522499084472656,34.810001373291016,33.849998474121094,34.0,4186400.0
|
|
2018-08-23,35.54999923706055,36.150001525878906,34.50749969482422,35.6875,6256800.0
|
|
2018-08-24,34.08250045776367,35.72249984741211,33.76499938964844,35.5099983215332,7632000.0
|
|
2018-08-27,35.157501220703125,35.26750183105469,34.10499954223633,34.25,4891600.0
|
|
2018-08-28,35.397499084472656,35.6349983215332,34.935001373291016,35.25,2821200.0
|
|
2018-08-29,35.55500030517578,36.01250076293945,35.18000030517578,35.33250045776367,3619200.0
|
|
2018-08-30,36.099998474121094,36.36750030517578,35.40250015258789,35.40250015258789,2398800.0
|
|
2018-08-31,36.095001220703125,36.48749923706055,36.002498626708984,36.1775016784668,1700000.0
|
|
2018-09-04,36.51499938964844,36.567501068115234,35.8125,36.025001525878906,2428000.0
|
|
2018-09-05,35.497501373291016,36.564998626708984,35.022499084472656,36.54999923706055,4525600.0
|
|
2018-09-06,35.70000076293945,36.29999923706055,35.23249816894531,35.6875,3477600.0
|
|
2018-09-07,35.869998931884766,36.77750015258789,35.27000045776367,35.33250045776367,2057200.0
|
|
2018-09-10,36.287498474121094,36.459999084472656,35.39500045776367,35.837501525878906,3345600.0
|
|
2018-09-11,36.717498779296875,37.119998931884766,36.130001068115234,36.337501525878906,2845200.0
|
|
2018-09-12,36.560001373291016,37.119998931884766,35.875,37.119998931884766,4024800.0
|
|
2018-09-13,36.25,37.13999938964844,36.157501220703125,36.76750183105469,3360000.0
|
|
2018-09-14,35.75749969482422,36.525001525878906,35.467498779296875,36.15999984741211,3891200.0
|
|
2018-09-17,34.48249816894531,35.997501373291016,34.182498931884766,35.709999084472656,6108800.0
|
|
2018-09-18,34.82749938964844,35.26499938964844,34.63750076293945,34.63750076293945,4389200.0
|
|
2018-09-19,34.77000045776367,35.3125,33.8025016784668,34.90999984741211,5064800.0
|
|
2018-09-20,34.852500915527344,35.349998474121094,34.73749923706055,35.037498474121094,3716000.0
|
|
2018-09-21,34.875,35.092498779296875,34.537498474121094,34.537498474121094,6016800.0
|
|
2018-09-24,35.525001525878906,35.70000076293945,34.47999954223633,34.7599983215332,5688400.0
|
|
2018-09-25,36.1974983215332,36.42499923706055,35.584999084472656,35.73500061035156,4973600.0
|
|
2018-09-26,35.70500183105469,36.625,35.314998626708984,36.17499923706055,3393200.0
|
|
2018-09-27,35.9900016784668,36.11750030517578,35.29499816894531,35.85749816894531,2606800.0
|
|
2018-09-28,35.7599983215332,36.252498626708984,35.474998474121094,35.88750076293945,3313600.0
|
|
2018-10-01,33.442501068115234,35.4275016784668,32.872501373291016,35.224998474121094,8998400.0
|
|
2018-10-02,32.57500076293945,33.900001525878906,32.439998626708984,33.564998626708984,5424800.0
|
|
2018-10-03,31.53499984741211,32.752498626708984,31.229999542236328,32.61750030517578,9615600.0
|
|
2018-10-04,31.267499923706055,31.524999618530273,30.690000534057617,31.25,5440000.0
|
|
2018-10-05,31.610000610351562,32.342498779296875,30.645000457763672,31.09000015258789,5796800.0
|
|
2018-10-08,30.852500915527344,31.514999389648438,30.31999969482422,31.309999465942383,6011600.0
|
|
2018-10-09,30.625,31.729999542236328,30.395000457763672,30.760000228881836,3714800.0
|
|
2018-10-10,29.520000457763672,30.889999389648438,29.457500457763672,30.549999237060547,6498000.0
|
|
2018-10-11,30.600000381469727,31.09749984741211,29.002500534057617,29.299999237060547,6355600.0
|
|
2018-10-12,31.767499923706055,31.982500076293945,30.93000030517578,31.149999618530273,4513200.0
|
|
2018-10-15,31.292499542236328,32.0,30.947500228881836,31.88249969482422,2993200.0
|
|
2018-10-16,33.29999923706055,33.497501373291016,31.38249969482422,31.49250030517578,3748800.0
|
|
2018-10-17,33.15999984741211,33.67250061035156,32.654998779296875,33.209999084472656,4378000.0
|
|
2018-10-18,33.212501525878906,33.61750030517578,32.564998626708984,32.91999816894531,2976000.0
|
|
2018-10-19,32.25,34.14250183105469,32.1775016784668,34.0,3959600.0
|
|
2018-10-22,32.86000061035156,33.01750183105469,31.737499237060547,32.182498931884766,3371200.0
|
|
2018-10-23,32.787498474121094,32.90250015258789,31.545000076293945,32.44499969482422,3921200.0
|
|
2018-10-24,31.209999084472656,33.36750030517578,31.102500915527344,32.78499984741211,3333600.0
|
|
2018-10-25,31.415000915527344,31.852500915527344,29.825000762939453,31.18000030517578,4283600.0
|
|
2018-10-26,31.342500686645508,31.6924991607666,29.65250015258789,30.600000381469727,4685600.0
|
|
2018-10-29,31.15999984741211,32.592498779296875,30.704999923706055,31.829999923706055,4987200.0
|
|
2018-10-30,31.352500915527344,32.18000030517578,30.704999923706055,31.084999084472656,5617600.0
|
|
2018-10-31,33.192501068115234,33.96500015258789,31.25,31.642499923706055,6312400.0
|
|
2018-11-01,34.002498626708984,34.412498474121094,32.8025016784668,33.38750076293945,5085200.0
|
|
2018-11-02,33.165000915527344,34.5,32.787498474121094,34.282501220703125,4535600.0
|
|
2018-11-05,32.709999084472656,33.45500183105469,32.48249816894531,33.165000915527344,5434400.0
|
|
2018-11-06,33.22999954223633,33.380001068115234,32.23749923706055,32.877498626708984,7968800.0
|
|
2018-11-07,36.162498474121094,36.25,33.119998931884766,34.25,11910400.0
|
|
2018-11-08,37.102500915527344,38.03499984741211,35.75,35.900001525878906,5981600.0
|
|
2018-11-09,37.3650016784668,37.90999984741211,36.17499923706055,37.02750015258789,6406000.0
|
|
2018-11-12,35.45249938964844,37.375,35.14250183105469,36.817501068115234,6713600.0
|
|
2018-11-13,35.682498931884766,36.497501373291016,34.810001373291016,35.85749816894531,5825200.0
|
|
2018-11-14,34.70750045776367,36.244998931884766,34.41749954223633,35.76750183105469,5685600.0
|
|
2018-11-15,33.9375,34.99250030517578,33.252498626708984,34.46500015258789,7707600.0
|
|
2018-11-16,34.537498474121094,35.04249954223633,33.3849983215332,33.727500915527344,8082400.0
|
|
2018-11-19,30.327499389648438,34.47249984741211,30.047500610351562,34.25,9932400.0
|
|
2018-11-20,29.957500457763672,30.670000076293945,28.88249969482422,29.327499389648438,8752800.0
|
|
2018-11-21,30.40250015258789,31.09000015258789,29.764999389648438,30.280000686645508,10101600.0
|
|
2018-11-23,31.06999969482422,31.252500534057617,29.90999984741211,29.90999984741211,2256000.0
|
|
2018-11-26,31.497499465942383,32.23249816894531,30.7549991607666,31.4424991607666,6098000.0
|
|
2018-11-27,30.997499465942383,31.405000686645508,30.017499923706055,30.672500610351562,12163600.0
|
|
2018-11-28,31.174999237060547,31.719999313354492,30.417499542236328,30.875,15587200.0
|
|
2018-11-29,32.4900016784668,32.77750015258789,31.22249984741211,31.46500015258789,7720400.0
|
|
2018-11-30,32.397499084472656,33.084999084472656,31.84000015258789,32.3849983215332,24222800.0
|
|
2018-12-03,34.147499084472656,34.352500915527344,32.89250183105469,33.40999984741211,9017200.0
|
|
2018-12-04,31.977500915527344,34.647499084472656,30.4424991607666,34.0625,10332800.0
|
|
2018-12-06,32.36750030517578,32.439998626708984,31.014999389648438,31.75,6182800.0
|
|
2018-12-07,30.352500915527344,32.665000915527344,30.0674991607666,32.04499816894531,4496000.0
|
|
2018-12-10,30.862499237060547,30.987499237060547,29.90999984741211,30.475000381469727,6588400.0
|
|
2018-12-11,30.75749969482422,32.38750076293945,30.162500381469727,31.297500610351562,7810400.0
|
|
2018-12-12,31.1299991607666,31.610000610351562,30.889999389648438,31.299999237060547,6648800.0
|
|
2018-12-13,30.7549991607666,31.43000030517578,30.280000686645508,31.225000381469727,4198800.0
|
|
2018-12-14,30.165000915527344,30.829999923706055,29.850000381469727,30.487499237060547,3923600.0
|
|
2018-12-17,28.424999237060547,29.862499237060547,28.252500534057617,29.737499237060547,5395200.0
|
|
2018-12-18,28.65250015258789,29.094999313354492,28.21500015258789,28.852500915527344,4804000.0
|
|
2018-12-19,28.3700008392334,29.709999084472656,28.1200008392334,28.8174991607666,3140400.0
|
|
2018-12-20,27.514999389648438,28.482500076293945,27.087499618530273,28.209999084472656,5502400.0
|
|
2018-12-21,27.079999923706055,27.797500610351562,26.262500762939453,27.74250030517578,5106400.0
|
|
2018-12-24,26.99250030517578,27.537500381469727,26.427499771118164,26.97249984741211,1154800.0
|
|
2018-12-26,29.11750030517578,29.1924991607666,27.15999984741211,27.15999984741211,2962000.0
|
|
2018-12-27,29.485000610351562,29.5,28.25,28.627500534057617,3225200.0
|
|
2018-12-28,29.56999969482422,30.142499923706055,28.959999084472656,29.625,6150800.0
|
|
2018-12-31,29.950000762939453,30.440000534057617,29.635000228881836,29.80500030517578,2628800.0
|
|
2019-01-02,28.795000076293945,29.592500686645508,28.5,29.252500534057617,4609600.0
|
|
2019-01-03,28.065000534057617,29.09749984741211,27.582500457763672,28.572500228881836,3062800.0
|
|
2019-01-04,29.059999465942383,29.56999969482422,28.252500534057617,28.545000076293945,8609600.0
|
|
2019-01-07,32.48749923706055,33.19499969482422,31.0,31.38249969482422,8133200.0
|
|
2019-01-08,32.880001068115234,34.04999923706055,32.65250015258789,32.8650016784668,6603200.0
|
|
2019-01-09,34.6875,34.790000915527344,33.217498779296875,33.217498779296875,4766400.0
|
|
2019-01-10,35.474998474121094,35.505001068115234,34.522499084472656,34.6875,10434800.0
|
|
2019-01-11,35.275001525878906,35.685001373291016,34.95000076293945,35.474998474121094,3522400.0
|
|
2019-01-14,35.685001373291016,35.82749938964844,35.002498626708984,35.10749816894531,4968800.0
|
|
2019-01-15,36.76250076293945,37.099998474121094,35.5,35.869998931884766,5554800.0
|
|
2019-01-16,36.76250076293945,37.35749816894531,36.40999984741211,36.962501525878906,3956800.0
|
|
2019-01-17,37.375,37.744998931884766,36.657501220703125,36.80500030517578,3473600.0
|
|
2019-01-18,37.380001068115234,38.17250061035156,37.29499816894531,37.6875,5361600.0
|
|
2019-01-22,37.70500183105469,38.11000061035156,36.849998474121094,37.25,6538800.0
|
|
2019-01-23,36.6349983215332,37.8650016784668,35.689998626708984,37.5,5393600.0
|
|
2019-01-24,36.02000045776367,36.974998474121094,35.9474983215332,36.79499816894531,6266800.0
|
|
2019-01-25,36.252498626708984,36.81999969482422,35.692501068115234,36.15250015258789,4912800.0
|
|
2019-01-28,35.34000015258789,36.247501373291016,35.02750015258789,36.0724983215332,3202800.0
|
|
2019-01-29,35.01250076293945,35.53499984741211,34.57500076293945,35.26499938964844,2878800.0
|
|
2019-01-30,35.90250015258789,36.102500915527344,35.13249969482422,35.20750045776367,2724400.0
|
|
2019-01-31,35.25749969482422,36.58250045776367,34.94499969482422,36.057498931884766,5846400.0
|
|
2019-02-01,35.44499969482422,35.46500015258789,34.19499969482422,35.17499923706055,3065600.0
|
|
2019-02-04,36.122501373291016,36.154998779296875,35.27750015258789,35.45750045776367,2296000.0
|
|
2019-02-05,37.185001373291016,37.3650016784668,36.25,36.35749816894531,4431600.0
|
|
2019-02-06,36.290000915527344,37.442501068115234,36.0099983215332,37.00749969482422,3194800.0
|
|
2019-02-07,35.9900016784668,36.442501068115234,35.54999923706055,36.07749938964844,2928800.0
|
|
2019-02-08,36.38249969482422,36.6775016784668,35.6875,35.689998626708984,2861600.0
|
|
2019-02-11,37.807498931884766,38.33000183105469,36.8224983215332,36.915000915527344,6632800.0
|
|
2019-02-12,38.182498931884766,38.962501525878906,37.51499938964844,38.33000183105469,6070800.0
|
|
2019-02-13,37.26250076293945,38.412498474121094,36.272499084472656,38.130001068115234,6465200.0
|
|
2019-02-14,36.95750045776367,37.407501220703125,36.727500915527344,37.07500076293945,2959600.0
|
|
2019-02-15,37.122501373291016,37.5625,36.834999084472656,37.477500915527344,3824000.0
|
|
2019-02-19,36.974998474121094,37.54750061035156,36.837501525878906,37.26499938964844,3955200.0
|
|
2019-02-20,36.3849983215332,37.04499816894531,36.10749816894531,36.772499084472656,5156400.0
|
|
2019-02-21,36.5625,36.875,35.974998474121094,36.3849983215332,5069600.0
|
|
2019-02-22,34.21500015258789,39.040000915527344,33.80500030517578,38.42250061035156,14853600.0
|
|
2019-02-25,35.224998474121094,35.36750030517578,34.48749923706055,34.48749923706055,7960400.0
|
|
2019-02-26,34.897499084472656,35.16999816894531,34.17250061035156,35.07500076293945,4420000.0
|
|
2019-02-27,35.022499084472656,35.942501068115234,34.880001068115234,35.025001525878906,5575600.0
|
|
2019-02-28,34.83250045776367,35.65999984741211,34.79750061035156,35.005001068115234,4728000.0
|
|
2019-03-01,35.872501373291016,36.0099983215332,34.525001525878906,35.130001068115234,6401600.0
|
|
2019-03-04,35.375,36.224998474121094,34.51250076293945,35.97249984741211,5886400.0
|
|
2019-03-05,36.74250030517578,37.45750045776367,34.75,35.407501220703125,5430000.0
|
|
2019-03-06,35.852500915527344,37.01750183105469,35.61249923706055,36.7400016784668,5226400.0
|
|
2019-03-07,35.76750183105469,36.49250030517578,35.17499923706055,35.89500045776367,2582000.0
|
|
2019-03-08,35.810001373291016,35.852500915527344,34.900001525878906,35.38999938964844,2964000.0
|
|
2019-03-11,36.022499084472656,36.26250076293945,35.48249816894531,35.75,3807600.0
|
|
2019-03-12,35.9474983215332,36.16749954223633,35.087501525878906,35.98249816894531,5831200.0
|
|
2019-03-13,36.8650016784668,37.537498474121094,35.377498626708984,35.560001373291016,6712000.0
|
|
2019-03-14,36.712501525878906,36.88249969482422,36.119998931884766,36.80500030517578,5398000.0
|
|
2019-03-15,37.75,38.06999969482422,36.5,36.73749923706055,12290000.0
|
|
2019-03-18,36.537498474121094,38.720001220703125,36.377498626708984,38.005001068115234,6015200.0
|
|
2019-03-19,36.73500061035156,36.904998779296875,36.125,36.55500030517578,5968000.0
|
|
2019-03-20,36.540000915527344,37.02000045776367,36.27750015258789,36.75,3434800.0
|
|
2019-03-21,35.540000915527344,36.89500045776367,35.08000183105469,36.375,7523200.0
|
|
2019-03-22,32.25749969482422,35.23749923706055,31.975000381469727,35.16999816894531,15785200.0
|
|
2019-03-25,31.020000457763672,32.060001373291016,30.375,32.0,8974800.0
|
|
2019-03-26,30.237499237060547,31.399999618530273,30.03499984741211,31.177499771118164,6966400.0
|
|
2019-03-27,28.885000228881836,30.229999542236328,28.6924991607666,30.165000915527344,9857600.0
|
|
2019-03-28,29.594999313354492,29.97249984741211,28.15999984741211,28.825000762939453,6802000.0
|
|
2019-03-29,29.774999618530273,29.97249984741211,29.280000686645508,29.75,4223600.0
|
|
2019-04-01,28.792499542236328,30.247499465942383,28.5,29.987499237060547,7686000.0
|
|
2019-04-02,29.2450008392334,29.427499771118164,28.377500534057617,28.837499618530273,6790400.0
|
|
2019-04-03,29.422500610351562,29.697500228881836,28.729999542236328,29.462499618530273,7589600.0
|
|
2019-04-04,29.290000915527344,29.78499984741211,29.02750015258789,29.612499237060547,3348000.0
|
|
2019-04-05,29.229999542236328,29.637500762939453,29.075000762939453,29.452499389648438,3912800.0
|
|
2019-04-08,28.737499237060547,29.427499771118164,28.389999389648438,29.287500381469727,4508800.0
|
|
2019-04-09,28.80500030517578,29.040000915527344,28.5,28.549999237060547,3036400.0
|
|
2019-04-10,29.719999313354492,29.952499389648438,28.5625,28.762500762939453,4486000.0
|
|
2019-04-11,29.825000762939453,30.362499237060547,29.3700008392334,29.802499771118164,4505200.0
|
|
2019-04-12,29.469999313354492,30.072500228881836,29.450000762939453,29.8799991607666,2690000.0
|
|
2019-04-15,29.74250030517578,30.002500534057617,29.167499542236328,29.36750030517578,3651600.0
|
|
2019-04-16,29.440000534057617,30.217500686645508,29.219999313354492,30.170000076293945,3778400.0
|
|
2019-04-17,27.844999313354492,29.450000762939453,27.440000534057617,29.450000762939453,8180000.0
|
|
2019-04-18,28.572500228881836,28.702499389648438,26.860000610351562,27.96500015258789,6114000.0
|
|
2019-04-22,29.15250015258789,29.21500015258789,28.299999237060547,28.4325008392334,2887600.0
|
|
2019-04-23,29.50749969482422,29.84000015258789,28.577499389648438,29.3125,5424800.0
|
|
2019-04-24,29.704999923706055,29.959999084472656,29.0575008392334,29.44499969482422,2829600.0
|
|
2019-04-25,29.530000686645508,30.030000686645508,29.3125,29.815000534057617,3254400.0
|
|
2019-04-26,31.042499542236328,31.125,29.71500015258789,29.71500015258789,5118400.0
|
|
2019-04-29,31.107500076293945,31.360000610351562,30.38249969482422,31.207500457763672,3884000.0
|
|
2019-04-30,30.267499923706055,31.434999465942383,30.239999771118164,31.040000915527344,4679200.0
|
|
2019-05-01,29.655000686645508,31.197500228881836,29.3075008392334,30.6299991607666,7105200.0
|
|
2019-05-02,30.092500686645508,30.924999237060547,29.5,29.61750030517578,9842400.0
|
|
2019-05-03,30.737499237060547,31.440000534057617,29.912500381469727,30.362499237060547,6055600.0
|
|
2019-05-06,30.552499771118164,30.892499923706055,29.662500381469727,29.662500381469727,5241600.0
|
|
2019-05-07,29.90250015258789,30.542499542236328,29.412500381469727,30.27750015258789,4250800.0
|
|
2019-05-08,29.5575008392334,30.200000762939453,29.274999618530273,29.739999771118164,2812400.0
|
|
2019-05-09,29.302499771118164,29.579999923706055,28.875,29.197500228881836,3387200.0
|
|
2019-05-10,29.697500228881836,29.80500030517578,28.610000610351562,29.229999542236328,4139600.0
|
|
2019-05-13,29.0625,29.332500457763672,28.684999465942383,29.040000915527344,3985600.0
|
|
2019-05-14,30.0625,30.299999237060547,29.137500762939453,29.137500762939453,5315200.0
|
|
2019-05-15,30.372499465942383,30.844999313354492,29.59749984741211,29.727500915527344,4237600.0
|
|
2019-05-16,29.852500915527344,30.84000015258789,29.802499771118164,30.24250030517578,3519200.0
|
|
2019-05-17,29.510000228881836,29.842500686645508,29.162500381469727,29.662500381469727,2631600.0
|
|
2019-05-20,29.61750030517578,29.94499969482422,28.854999542236328,29.252500534057617,2754800.0
|
|
2019-05-21,29.647499084472656,30.209999084472656,29.642499923706055,29.827499389648438,2843600.0
|
|
2019-05-22,29.6875,29.727500915527344,29.342500686645508,29.467500686645508,3911200.0
|
|
2019-05-23,28.614999771118164,29.450000762939453,28.407499313354492,29.424999237060547,2504800.0
|
|
2019-05-24,29.74250030517578,29.747499465942383,28.59749984741211,28.790000915527344,2794800.0
|
|
2019-05-28,30.177499771118164,30.712499618530273,29.75,29.75,5816000.0
|
|
2019-05-29,29.649999618530273,29.924999237060547,28.975000381469727,29.827499389648438,4685200.0
|
|
2019-05-30,29.975000381469727,30.272499084472656,29.207500457763672,29.65250015258789,3237200.0
|
|
2019-05-31,30.325000762939453,30.579999923706055,29.267499923706055,29.747499465942383,3173200.0
|
|
2019-06-03,30.239999771118164,30.834999084472656,29.969999313354492,30.270000457763672,4742800.0
|
|
2019-06-04,31.1875,31.217500686645508,30.227500915527344,30.377500534057617,3823600.0
|
|
2019-06-05,30.864999771118164,31.6825008392334,30.7549991607666,31.25,4455200.0
|
|
2019-06-06,30.174999237060547,30.8125,29.604999542236328,30.75749969482422,7117600.0
|
|
2019-06-07,31.4950008392334,31.662500381469727,30.110000610351562,30.3125,6620800.0
|
|
2019-06-10,34.61000061035156,35.31999969482422,31.625,31.75749969482422,17190400.0
|
|
2019-06-11,34.63249969482422,35.0,34.14250183105469,34.14250183105469,5289600.0
|
|
2019-06-12,36.317501068115234,36.32749938964844,34.8025016784668,34.8025016784668,8869600.0
|
|
2019-06-13,36.58000183105469,36.875,36.1150016784668,36.25,8174400.0
|
|
2019-06-14,37.0099983215332,37.119998931884766,36.282501220703125,36.58000183105469,5128800.0
|
|
2019-06-17,37.584999084472656,37.842498779296875,37.0,37.147499084472656,4782800.0
|
|
2019-06-18,38.1349983215332,38.34749984741211,37.73500061035156,38.04750061035156,5094400.0
|
|
2019-06-19,38.44499969482422,38.525001525878906,37.685001373291016,38.212501525878906,3252000.0
|
|
2019-06-20,38.915000915527344,39.375,38.540000915527344,38.7400016784668,3701600.0
|
|
2019-06-21,37.70000076293945,38.787498474121094,37.58250045776367,38.525001525878906,4741600.0
|
|
2019-06-24,36.915000915527344,37.9900016784668,36.75,37.70750045776367,4045200.0
|
|
2019-06-25,35.880001068115234,37.02750015258789,35.83250045776367,37.00749969482422,4330800.0
|
|
2019-06-26,35.38249969482422,36.25,34.807498931884766,36.067501068115234,3986800.0
|
|
2019-06-27,36.45750045776367,36.77000045776367,35.564998626708984,35.61750030517578,3321200.0
|
|
2019-06-28,37.459999084472656,37.57749938964844,36.45750045776367,36.67499923706055,5202000.0
|
|
2019-07-01,37.85749816894531,38.26750183105469,37.73500061035156,37.872501373291016,3815600.0
|
|
2019-07-02,36.41749954223633,37.95500183105469,36.084999084472656,37.95500183105469,4568800.0
|
|
2019-07-03,35.84000015258789,36.744998931884766,35.8025016784668,36.497501373291016,3551600.0
|
|
2019-07-05,36.747501373291016,36.83250045776367,35.32749938964844,35.52750015258789,2286800.0
|
|
2019-07-08,36.404998779296875,37.125,36.032501220703125,36.619998931884766,3269600.0
|
|
2019-07-09,36.94499969482422,36.97249984741211,35.99250030517578,36.227500915527344,2200800.0
|
|
2019-07-10,37.720001220703125,38.23749923706055,37.02000045776367,37.022499084472656,4375200.0
|
|
2019-07-11,38.125,38.209999084472656,37.224998474121094,37.880001068115234,2483200.0
|
|
2019-07-12,37.29249954223633,38.13750076293945,36.47249984741211,38.084999084472656,3674400.0
|
|
2019-07-15,37.77750015258789,38.0724983215332,37.01499938964844,37.43000030517578,3604000.0
|
|
2019-07-16,37.462501525878906,38.25,37.20000076293945,37.88249969482422,3170000.0
|
|
2019-07-17,36.89250183105469,37.40250015258789,36.192501068115234,37.40250015258789,2846400.0
|
|
2019-07-18,38.34749984741211,38.997501373291016,36.60499954223633,36.91999816894531,3634400.0
|
|
2019-07-19,38.14500045776367,38.7599983215332,37.974998474121094,38.4275016784668,2204800.0
|
|
2019-07-22,38.77750015258789,39.25,38.13249969482422,38.13249969482422,3126800.0
|
|
2019-07-23,37.98749923706055,39.11750030517578,37.880001068115234,38.76250076293945,1857600.0
|
|
2019-07-24,38.2400016784668,38.467498779296875,37.54999923706055,38.13249969482422,2145200.0
|
|
2019-07-25,37.872501373291016,38.3650016784668,37.66999816894531,38.002498626708984,1609200.0
|
|
2019-07-26,38.442501068115234,38.782501220703125,37.80500030517578,38.22999954223633,2022400.0
|
|
2019-07-29,38.3849983215332,38.744998931884766,37.47999954223633,38.462501525878906,1849200.0
|
|
2019-07-30,39.09749984741211,39.275001525878906,38.025001525878906,38.025001525878906,2473600.0
|
|
2019-07-31,39.217498779296875,40.0,38.619998931884766,39.372501373291016,6158400.0
|
|
2019-08-01,37.08000183105469,40.32500076293945,35.125,39.252498626708984,13305600.0
|
|
2019-08-02,36.0525016784668,37.27750015258789,35.439998626708984,37.27750015258789,4938400.0
|
|
2019-08-05,35.532501220703125,35.85749816894531,34.88249969482422,35.372501373291016,4568800.0
|
|
2019-08-06,36.912498474121094,36.98749923706055,35.79499816894531,35.79499816894531,4851600.0
|
|
2019-08-07,36.82749938964844,37.0,35.880001068115234,36.602500915527344,2720800.0
|
|
2019-08-08,38.54999923706055,38.9275016784668,37.16999816894531,37.16999816894531,3508000.0
|
|
2019-08-09,38.86000061035156,39.09000015258789,38.2599983215332,38.2599983215332,3466800.0
|
|
2019-08-12,37.98249816894531,38.75,37.657501220703125,38.470001220703125,1806400.0
|
|
2019-08-13,39.32500076293945,39.54999923706055,37.67250061035156,38.407501220703125,2659200.0
|
|
2019-08-14,38.375,38.74250030517578,37.810001373291016,38.5625,2488000.0
|
|
2019-08-15,39.63249969482422,39.6875,38.375,38.54249954223633,4301200.0
|
|
2019-08-16,40.91999816894531,41.272499084472656,39.6349983215332,39.772499084472656,5206800.0
|
|
2019-08-19,40.897499084472656,41.915000915527344,40.560001373291016,41.58250045776367,3551600.0
|
|
2019-08-20,42.06999969482422,42.3650016784668,40.61750030517578,40.86000061035156,4640800.0
|
|
2019-08-21,43.29750061035156,43.349998474121094,42.15250015258789,42.5,3250000.0
|
|
2019-08-22,43.592498779296875,43.872501373291016,42.77000045776367,43.33250045776367,3268800.0
|
|
2019-08-23,43.38750076293945,44.147499084472656,43.11249923706055,43.685001373291016,4807200.0
|
|
2019-08-26,43.67250061035156,43.875,43.212501525878906,43.75,3116400.0
|
|
2019-08-27,43.75,44.587501525878906,43.61249923706055,44.040000915527344,3472000.0
|
|
2019-08-28,43.79750061035156,44.61249923706055,43.0,43.220001220703125,3071200.0
|
|
2019-08-29,43.01499938964844,44.45000076293945,42.877498626708984,44.45000076293945,5338800.0
|
|
2019-08-30,42.90250015258789,43.25749969482422,42.27000045776367,43.09749984741211,2002800.0
|
|
2019-09-03,43.064998626708984,43.150001525878906,42.32500076293945,42.5,3090800.0
|
|
2019-09-04,42.407501220703125,43.2400016784668,42.29249954223633,43.17250061035156,2877600.0
|
|
2019-09-05,41.91749954223633,42.85749816894531,41.627498626708984,42.59749984741211,2154800.0
|
|
2019-09-06,40.122501373291016,41.91999816894531,40.060001373291016,41.91999816894531,4262000.0
|
|
2019-09-09,36.342498779296875,40.290000915527344,36.209999084472656,40.01499938964844,7987200.0
|
|
2019-09-10,36.310001373291016,36.744998931884766,34.56999969482422,35.95000076293945,6639200.0
|
|
2019-09-11,36.67499923706055,37.20750045776367,36.26250076293945,36.467498779296875,3900000.0
|
|
2019-09-12,36.790000915527344,37.32749938964844,36.532501220703125,36.86249923706055,3033200.0
|
|
2019-09-13,36.564998626708984,36.790000915527344,36.025001525878906,36.39500045776367,2660000.0
|
|
2019-09-16,37.16999816894531,37.41749954223633,36.19499969482422,36.372501373291016,2318800.0
|
|
2019-09-17,38.42499923706055,38.959999084472656,37.27000045776367,37.74250030517578,3721200.0
|
|
2019-09-18,39.23249816894531,39.41999816894531,37.8650016784668,37.8650016784668,3328400.0
|
|
2019-09-19,38.747501373291016,39.377498626708984,38.369998931884766,39.377498626708984,1852800.0
|
|
2019-09-20,38.599998474121094,39.462501525878906,38.03499984741211,38.752498626708984,3981600.0
|
|
2019-09-23,38.83250045776367,39.622501373291016,38.5525016784668,38.79999923706055,2320800.0
|
|
2019-09-24,38.3650016784668,39.147499084472656,37.82749938964844,38.75749969482422,2306800.0
|
|
2019-09-25,38.439998626708984,38.625,37.32500076293945,38.442501068115234,2057600.0
|
|
2019-09-26,37.47249984741211,38.782501220703125,37.407501220703125,38.61249923706055,2126400.0
|
|
2019-09-27,37.127498626708984,37.99250030517578,36.775001525878906,37.63750076293945,2745200.0
|
|
2019-09-30,37.310001373291016,37.747501373291016,36.657501220703125,37.13999938964844,2261600.0
|
|
2019-10-01,37.212501525878906,37.6875,37.0,37.40250015258789,1718800.0
|
|
2019-10-02,37.22249984741211,37.5,36.4474983215332,37.04750061035156,2058000.0
|
|
2019-10-03,39.352500915527344,39.5724983215332,36.400001525878906,37.34749984741211,4080400.0
|
|
2019-10-04,40.092498779296875,40.33000183105469,39.3025016784668,39.3025016784668,2780000.0
|
|
2019-10-07,39.86249923706055,40.462501525878906,39.48749923706055,39.86000061035156,2630000.0
|
|
2019-10-08,37.602500915527344,39.81999969482422,37.52000045776367,39.58250045776367,3236000.0
|
|
2019-10-09,38.474998474121094,38.747501373291016,37.38750076293945,38.02000045776367,2008000.0
|
|
2019-10-10,38.6150016784668,38.88750076293945,37.82500076293945,38.310001373291016,1427200.0
|
|
2019-10-11,38.837501525878906,39.974998474121094,38.775001525878906,39.2400016784668,1538800.0
|
|
2019-10-14,40.04499816894531,40.53499984741211,38.775001525878906,38.939998626708984,2097600.0
|
|
2019-10-15,38.24250030517578,39.18000030517578,36.595001220703125,39.0,8310400.0
|
|
2019-10-16,38.467498779296875,39.869998931884766,37.619998931884766,38.9474983215332,3676800.0
|
|
2019-10-17,39.16749954223633,39.6150016784668,38.435001373291016,38.6349983215332,2007600.0
|
|
2019-10-18,39.22999954223633,39.372501373291016,38.29499816894531,38.875,2580800.0
|
|
2019-10-21,39.154998779296875,39.90250015258789,39.01750183105469,39.247501373291016,1760400.0
|
|
2019-10-22,37.72249984741211,39.58000183105469,37.630001068115234,39.33000183105469,1749600.0
|
|
2019-10-23,36.6150016784668,38.5,36.52750015258789,38.10499954223633,2782400.0
|
|
2019-10-24,36.74250030517578,37.3224983215332,36.6150016784668,37.0525016784668,1939600.0
|
|
2019-10-25,36.84749984741211,37.477500915527344,36.307498931884766,36.72999954223633,1970800.0
|
|
2019-10-28,37.907501220703125,38.0724983215332,36.880001068115234,36.880001068115234,1828000.0
|
|
2019-10-29,38.709999084472656,38.91999816894531,37.3650016784668,37.95750045776367,2100000.0
|
|
2019-10-30,38.935001373291016,39.23749923706055,38.27000045776367,38.962501525878906,1596400.0
|
|
2019-10-31,38.560001373291016,39.36000061035156,37.77750015258789,38.84749984741211,1980000.0
|
|
2019-11-01,39.32500076293945,40.01250076293945,38.65999984741211,38.900001525878906,1815200.0
|
|
2019-11-04,39.6349983215332,39.837501525878906,38.974998474121094,39.70000076293945,3334800.0
|
|
2019-11-05,38.38999938964844,39.967498779296875,37.602500915527344,39.622501373291016,5473600.0
|
|
2019-11-06,38.279998779296875,39.314998626708984,38.064998626708984,38.497501373291016,5065600.0
|
|
2019-11-07,48.67499923706055,50.20000076293945,45.787498474121094,46.29999923706055,28818000.0
|
|
2019-11-08,49.52000045776367,49.904998779296875,48.375,48.525001525878906,10310800.0
|
|
2019-11-11,51.41999816894531,51.48249816894531,48.650001525878906,49.0,6073600.0
|
|
2019-11-12,51.53499984741211,52.04999923706055,50.72249984741211,51.0099983215332,5217200.0
|
|
2019-11-13,50.724998474121094,51.63249969482422,49.994998931884766,51.05500030517578,3777600.0
|
|
2019-11-14,50.70249938964844,51.63249969482422,49.6775016784668,51.20249938964844,3820400.0
|
|
2019-11-15,52.092498779296875,52.095001220703125,50.505001068115234,50.84749984741211,4668800.0
|
|
2019-11-18,53.44499969482422,53.619998931884766,52.20500183105469,52.3025016784668,5936800.0
|
|
2019-11-19,54.39500045776367,54.73249816894531,53.127498626708984,53.61249923706055,5051200.0
|
|
2019-11-20,55.33250045776367,55.8125,54.125,54.130001068115234,6060000.0
|
|
2019-11-21,54.70249938964844,55.61000061035156,53.76499938964844,55.2599983215332,5300800.0
|
|
2019-11-22,55.462501525878906,55.880001068115234,54.255001068115234,54.36750030517578,3610000.0
|
|
2019-11-25,56.6974983215332,56.880001068115234,55.42499923706055,56.0,3016800.0
|
|
2019-11-26,56.01750183105469,56.95750045776367,55.8025016784668,56.63750076293945,3480000.0
|
|
2019-11-27,56.88249969482422,57.212501525878906,55.98249816894531,56.060001373291016,2220800.0
|
|
2019-11-29,56.82749938964844,57.42250061035156,56.317501068115234,56.525001525878906,1012800.0
|
|
2019-12-02,55.97999954223633,56.13249969482422,54.275001525878906,54.537498474121094,4477600.0
|
|
2019-12-03,57.165000915527344,57.439998626708984,55.08000183105469,55.334999084472656,2293200.0
|
|
2019-12-04,57.29499816894531,57.712501525878906,56.505001068115234,57.20000076293945,2729600.0
|
|
2019-12-05,56.70000076293945,58.0,56.67250061035156,57.70500183105469,2370400.0
|
|
2019-12-06,56.189998626708984,57.564998626708984,55.90250015258789,57.099998474121094,2011600.0
|
|
2019-12-09,55.25,56.907501220703125,55.224998474121094,56.23749923706055,3040400.0
|
|
2019-12-10,53.88249969482422,55.74250030517578,53.59749984741211,55.125,6109200.0
|
|
2019-12-11,53.09000015258789,53.95000076293945,52.83250045776367,53.47999954223633,4890400.0
|
|
2019-12-12,50.5,53.27000045776367,50.39250183105469,52.967498779296875,7056800.0
|
|
2019-12-13,50.95750045776367,51.532501220703125,49.880001068115234,50.5,5887200.0
|
|
2019-12-16,53.102500915527344,53.23249816894531,51.34000015258789,51.53499984741211,6035200.0
|
|
2019-12-17,54.33250045776367,54.462501525878906,52.125,53.310001373291016,5406000.0
|
|
2019-12-18,54.662498474121094,55.25749969482422,54.02750015258789,54.20750045776367,3633200.0
|
|
2019-12-19,54.08250045776367,55.247501373291016,53.72249984741211,54.77000045776367,4351200.0
|
|
2019-12-20,53.35499954223633,54.57749938964844,52.592498779296875,54.29750061035156,3698000.0
|
|
2019-12-23,54.09749984741211,54.404998779296875,53.11750030517578,53.41749954223633,1863200.0
|
|
2019-12-24,54.099998474121094,54.787498474121094,54.02000045776367,54.23249816894531,861200.0
|
|
2019-12-26,53.83000183105469,54.61249923706055,53.41749954223633,54.162498474121094,1166400.0
|
|
2019-12-27,54.52750015258789,54.83250045776367,53.505001068115234,54.36249923706055,1403600.0
|
|
2019-12-30,54.04750061035156,54.689998626708984,53.412498474121094,54.3025016784668,1878000.0
|
|
2019-12-31,54.685001373291016,55.17250061035156,54.032501220703125,54.119998931884766,2055600.0
|
|
2020-01-02,54.845001220703125,55.657501220703125,53.42250061035156,54.63999938964844,3410400.0
|
|
2020-01-03,54.67499923706055,54.88249969482422,53.8025016784668,54.1974983215332,2171200.0
|
|
2020-01-06,56.497501373291016,56.79499816894531,54.1875,54.47999954223633,2699600.0
|
|
2020-01-07,57.86249923706055,58.60749816894531,56.252498626708984,56.252498626708984,5351200.0
|
|
2020-01-08,58.307498931884766,58.939998626708984,57.20249938964844,57.69499969482422,2938400.0
|
|
2020-01-09,59.817501068115234,60.19499969482422,57.779998779296875,58.752498626708984,3836800.0
|
|
2020-01-10,59.32500076293945,60.53499984741211,58.977500915527344,60.36000061035156,2511200.0
|
|
2020-01-13,58.959999084472656,59.02000045776367,56.002498626708984,58.75,6299600.0
|
|
2020-01-14,58.76499938964844,60.4900016784668,58.435001373291016,59.037498474121094,3293600.0
|
|
2020-01-15,58.584999084472656,58.9375,57.32500076293945,58.86000061035156,3788800.0
|
|
2020-01-16,58.602500915527344,59.407501220703125,57.55500030517578,58.68000030517578,2804000.0
|
|
2020-01-17,57.6974983215332,59.20249938964844,57.564998626708984,59.04750061035156,2122800.0
|
|
2020-01-21,57.904998779296875,58.99250030517578,57.45000076293945,57.67499923706055,4198000.0
|
|
2020-01-22,58.912498474121094,59.83000183105469,58.432498931884766,58.432498931884766,2097200.0
|
|
2020-01-23,58.900001525878906,59.4474983215332,57.92250061035156,59.00749969482422,2331600.0
|
|
2020-01-24,58.48500061035156,59.67499923706055,58.272499084472656,59.442501068115234,2135600.0
|
|
2020-01-27,58.86249923706055,59.10749816894531,56.682498931884766,57.252498626708984,2235200.0
|
|
2020-01-28,58.73500061035156,59.442501068115234,58.459999084472656,58.962501525878906,2876000.0
|
|
2020-01-29,59.6349983215332,60.05500030517578,58.14500045776367,59.067501068115234,2550800.0
|
|
2020-01-30,59.73249816894531,59.942501068115234,58.0,59.462501525878906,1838400.0
|
|
2020-01-31,60.1875,61.834999084472656,59.502498626708984,59.70500183105469,4000400.0
|
|
2020-02-03,59.272499084472656,60.959999084472656,59.11249923706055,60.2599983215332,2538000.0
|
|
2020-02-04,60.92499923706055,61.314998626708984,59.41749954223633,59.727500915527344,2742000.0
|
|
2020-02-05,59.6349983215332,61.084999084472656,59.25,61.084999084472656,2302800.0
|
|
2020-02-06,59.75,60.60499954223633,59.28499984741211,60.43000030517578,1912400.0
|
|
2020-02-07,60.05500030517578,60.247501373291016,58.752498626708984,59.83250045776367,2103200.0
|
|
2020-02-10,61.72999954223633,61.85749816894531,60.01750183105469,60.147499084472656,2283600.0
|
|
2020-02-11,61.97999954223633,62.0099983215332,60.6349983215332,61.772499084472656,2068400.0
|
|
2020-02-12,61.5,62.66999816894531,60.86000061035156,62.002498626708984,3146800.0
|
|
2020-02-13,63.0525016784668,63.67499923706055,60.567501068115234,61.005001068115234,4499600.0
|
|
2020-02-14,70.97750091552734,73.75,68.9749984741211,70.94999694824219,13438400.0
|
|
2020-02-18,74.0,74.5,70.34500122070312,71.0999984741211,6967200.0
|
|
2020-02-19,72.91999816894531,75.4175033569336,72.12249755859375,74.56500244140625,5973600.0
|
|
2020-02-20,75.62750244140625,76.67749786376953,71.80750274658203,73.0824966430664,8677200.0
|
|
2020-02-21,72.8125,76.49250030517578,71.56500244140625,76.45999908447266,5544000.0
|
|
2020-02-24,73.51249694824219,73.75749969482422,68.75,69.54750061035156,5070000.0
|
|
2020-02-25,70.98999786376953,75.4574966430664,69.67749786376953,74.36000061035156,4466000.0
|
|
2020-02-26,69.5625,74.45999908447266,68.7750015258789,71.17749786376953,5275600.0
|
|
2020-02-27,70.37000274658203,73.49250030517578,67.50250244140625,68.38500213623047,4964800.0
|
|
2020-02-28,69.0,69.68499755859375,66.6675033569336,69.18250274658203,6952800.0
|
|
2020-03-02,71.43250274658203,71.625,69.2750015258789,69.5250015258789,6133600.0
|
|
2020-03-03,68.22000122070312,72.22000122070312,67.05000305175781,71.58499908447266,4651200.0
|
|
2020-03-04,70.96749877929688,71.05000305175781,68.25,69.45500183105469,3989600.0
|
|
2020-03-05,71.74250030517578,72.9625015258789,69.80500030517578,70.48500061035156,3045200.0
|
|
2020-03-06,71.63999938964844,71.96749877929688,69.08999633789062,71.41000366210938,3361600.0
|
|
2020-03-09,66.62999725341797,69.74500274658203,65.0,65.44499969482422,5024800.0
|
|
2020-03-10,69.79499816894531,70.44999694824219,65.88500213623047,67.9124984741211,6060000.0
|
|
2020-03-11,63.10499954223633,68.25,61.255001068115234,67.82749938964844,8075600.0
|
|
2020-03-12,61.90999984741211,63.75,53.75,54.627498626708984,6877600.0
|
|
2020-03-13,61.005001068115234,64.75,55.0,64.08000183105469,6396400.0
|
|
2020-03-16,50.57500076293945,54.724998474121094,50.5,53.75,7909600.0
|
|
2020-03-17,49.685001373291016,51.8025016784668,45.51750183105469,51.3125,10212800.0
|
|
2020-03-18,47.790000915527344,56.25,46.75,47.38249969482422,6797600.0
|
|
2020-03-19,51.560001373291016,54.912498474121094,47.790000915527344,47.80500030517578,5675200.0
|
|
2020-03-20,52.375,55.83250045776367,50.83000183105469,52.07749938964844,5764000.0
|
|
2020-03-23,52.57500076293945,55.372501373291016,49.14250183105469,52.38750076293945,5451600.0
|
|
2020-03-24,59.0525016784668,59.8025016784668,54.0,54.192501068115234,5226000.0
|
|
2020-03-25,59.83250045776367,63.5,59.252498626708984,59.91749954223633,4184000.0
|
|
2020-03-26,62.5525016784668,63.375,59.8025016784668,60.98749923706055,6228800.0
|
|
2020-03-27,65.73999786376953,67.5,60.15250015258789,61.50749969482422,6058800.0
|
|
2020-03-30,69.5,70.24250030517578,63.76750183105469,66.32749938964844,5031200.0
|
|
2020-03-31,67.31749725341797,69.2699966430664,65.75749969482422,68.15750122070312,8010400.0
|
|
2020-04-01,63.70249938964844,65.98500061035156,63.04499816894531,63.877498626708984,4367600.0
|
|
2020-04-02,66.59500122070312,67.74250030517578,62.5,62.5,4552800.0
|
|
2020-04-03,65.1875,68.12000274658203,64.26750183105469,65.90499877929688,4325200.0
|
|
2020-04-06,67.32749938964844,68.09249877929688,65.25,68.09249877929688,10062000.0
|
|
2020-04-07,62.6775016784668,70.0,62.502498626708984,68.24250030517578,5384800.0
|
|
2020-04-08,64.50250244140625,65.09750366210938,62.564998626708984,63.845001220703125,4570800.0
|
|
2020-04-09,68.81749725341797,69.15499877929688,64.6500015258789,64.98750305175781,4666800.0
|
|
2020-04-13,68.31500244140625,71.44750213623047,67.52749633789062,69.97000122070312,4760400.0
|
|
2020-04-14,70.1675033569336,71.3125,68.51249694824219,69.19750213623047,5361600.0
|
|
2020-04-15,72.92250061035156,75.0,69.40750122070312,69.7249984741211,5066800.0
|
|
2020-04-16,76.56749725341797,77.27249908447266,73.75,73.75,6232800.0
|
|
2020-04-17,80.8499984741211,82.39749908447266,75.8324966430664,77.71749877929688,15599600.0
|
|
2020-04-20,80.81749725341797,82.13249969482422,79.0,80.71749877929688,5177200.0
|
|
2020-04-21,77.09750366210938,80.7300033569336,76.75,80.10250091552734,5571600.0
|
|
2020-04-22,80.15750122070312,80.88749694824219,77.83499908447266,77.87249755859375,2858400.0
|
|
2020-04-23,80.51000213623047,82.2249984741211,79.28500366210938,79.64250183105469,3442000.0
|
|
2020-04-24,83.11000061035156,83.56749725341797,81.12249755859375,81.85749816894531,4242400.0
|
|
2020-04-27,83.76249694824219,86.13749694824219,82.5,85.88500213623047,6521200.0
|
|
2020-04-28,78.38249969482422,84.5,78.0374984741211,83.75250244140625,7284800.0
|
|
2020-04-29,86.36750030517578,86.55249786376953,82.08999633789062,85.0,8518800.0
|
|
2020-04-30,83.80000305175781,87.74250030517578,83.75,85.75,5653600.0
|
|
2020-05-01,85.37999725341797,85.81749725341797,82.0999984741211,82.75,4036000.0
|
|
2020-05-04,88.12750244140625,88.20999908447266,84.85749816894531,85.76499938964844,4112400.0
|
|
2020-05-05,91.06999969482422,93.60250091552734,87.77249908447266,89.98750305175781,5600400.0
|
|
2020-05-06,91.62999725341797,95.34500122070312,91.37999725341797,92.80999755859375,5258000.0
|
|
2020-05-07,101.08999633789062,102.12249755859375,97.25250244140625,97.9574966430664,15350400.0
|
|
2020-05-08,101.375,103.65750122070312,99.55500030517578,101.7750015258789,14540000.0
|
|
2020-05-11,105.33999633789062,107.0,100.9000015258789,101.01249694824219,94684000.0
|
|
2020-05-12,102.69999694824219,105.44249725341797,102.5250015258789,105.07499694824219,12266400.0
|
|
2020-05-13,101.80000305175781,103.63249969482422,100.5,103.23249816894531,8064400.0
|
|
2020-05-14,100.76249694824219,102.17749786376953,99.18000030517578,100.38749694824219,6080400.0
|
|
2020-05-15,104.43250274658203,104.74500274658203,99.2125015258789,99.76249694824219,4948800.0
|
|
2020-05-18,103.61000061035156,107.14749908447266,103.30999755859375,106.25499725341797,4483600.0
|
|
2020-05-19,101.14250183105469,104.52249908447266,99.92250061035156,102.9800033569336,5815600.0
|
|
2020-05-20,99.98999786376953,102.74749755859375,98.78250122070312,102.44750213623047,4648400.0
|
|
2020-05-21,99.84249877929688,100.80249786376953,97.7125015258789,99.82749938964844,3316400.0
|
|
2020-05-22,101.3125,101.38500213623047,96.77999877929688,99.18499755859375,2915600.0
|
|
2020-05-26,95.44750213623047,102.9375,95.0199966430664,102.12249755859375,6438800.0
|
|
2020-05-27,89.90750122070312,95.05000305175781,84.06500244140625,95.05000305175781,11752000.0
|
|
2020-05-28,90.4574966430664,94.67250061035156,89.91000366210938,90.15499877929688,6292000.0
|
|
2020-05-29,94.57749938964844,94.77249908447266,91.0,91.87000274658203,5297200.0
|
|
2020-06-01,94.67500305175781,95.97000122070312,93.02999877929688,95.625,3107200.0
|
|
2020-06-02,93.9375,95.1875,92.10250091552734,94.00250244140625,3030400.0
|
|
2020-06-03,91.46499633789062,94.18499755859375,90.00749969482422,93.5,4508400.0
|
|
2020-06-04,86.2125015258789,91.2074966430664,85.08499908447266,90.91500091552734,8408000.0
|
|
2020-06-05,91.12249755859375,91.8550033569336,84.00499725341797,85.01249694824219,8621200.0
|
|
2020-06-08,92.15499877929688,92.55999755859375,88.06749725341797,90.5625,5318400.0
|
|
2020-06-09,95.125,97.3324966430664,93.25,93.25,6551200.0
|
|
2020-06-10,96.2925033569336,96.92749786376953,92.96499633789062,96.30500030517578,4283600.0
|
|
2020-06-11,90.67749786376953,95.39250183105469,90.2300033569336,94.5,5179200.0
|
|
2020-06-12,92.55750274658203,96.47250366210938,90.74250030517578,92.1500015258789,5253200.0
|
|
2020-06-15,99.6875,99.88500213623047,89.66999816894531,90.75,6764400.0
|
|
2020-06-16,98.25,100.84249877929688,96.56999969482422,100.5,4915200.0
|
|
2020-06-17,100.79499816894531,101.83499908447266,98.9175033569336,99.62999725341797,4578400.0
|
|
2020-06-18,100.47750091552734,101.85250091552734,99.77999877929688,101.27749633789062,2978000.0
|
|
2020-06-19,102.33999633789062,103.0625,100.77999877929688,101.2874984741211,6793200.0
|
|
2020-06-22,101.5824966430664,103.87249755859375,101.19499969482422,103.75749969482422,3402400.0
|
|
2020-06-23,101.7249984741211,103.64250183105469,101.25,101.84249877929688,2949200.0
|
|
2020-06-24,98.57499694824219,102.93000030517578,96.75499725341797,101.44000244140625,4058000.0
|
|
2020-06-25,99.52249908447266,99.67250061035156,95.01750183105469,98.80249786376953,4167600.0
|
|
2020-06-26,95.76499938964844,101.13999938964844,93.80999755859375,99.98500061035156,11696800.0
|
|
2020-06-29,99.55000305175781,99.63749694824219,94.22000122070312,96.92250061035156,3956400.0
|
|
2020-06-30,101.3499984741211,102.18499755859375,97.9574966430664,99.44999694824219,4586000.0
|
|
2020-07-01,100.05249786376953,102.23999786376953,98.82499694824219,102.23999786376953,3970800.0
|
|
2020-07-02,101.8375015258789,103.87000274658203,99.51499938964844,100.55500030517578,4327600.0
|
|
2020-07-06,105.79499816894531,108.2249984741211,102.20249938964844,103.05000305175781,4970800.0
|
|
2020-07-07,106.46499633789062,109.87249755859375,106.04499816894531,106.8499984741211,4130800.0
|
|
2020-07-08,108.77749633789062,108.8499984741211,106.52249908447266,107.31500244140625,3596000.0
|
|
2020-07-09,110.125,111.37999725341797,107.125,108.94999694824219,4273600.0
|
|
2020-07-10,109.91000366210938,110.68250274658203,108.25,109.8324966430664,4420000.0
|
|
2020-07-13,101.05750274658203,111.625,100.61250305175781,110.35749816894531,6191600.0
|
|
2020-07-14,102.58499908447266,102.83000183105469,95.27999877929688,99.13999938964844,6109200.0
|
|
2020-07-15,104.48500061035156,104.99749755859375,101.80750274658203,103.75,3247200.0
|
|
2020-07-16,103.30500030517578,104.05500030517578,100.17749786376953,103.28250122070312,2219600.0
|
|
2020-07-17,106.10749816894531,107.4375,103.3125,104.16500091552734,3280400.0
|
|
2020-07-20,108.09249877929688,109.25,106.84750366210938,107.69000244140625,2920000.0
|
|
2020-07-21,107.25499725341797,108.75,105.09500122070312,108.09249877929688,2441200.0
|
|
2020-07-22,106.5374984741211,108.68499755859375,104.41999816894531,107.70500183105469,1804000.0
|
|
2020-07-23,105.00250244140625,109.4175033569336,104.01000213623047,106.81500244140625,2974800.0
|
|
2020-07-24,105.4375,106.22000122070312,100.6624984741211,105.11499786376953,2516800.0
|
|
2020-07-27,105.85749816894531,107.04000091552734,102.8949966430664,107.04000091552734,3270800.0
|
|
2020-07-28,104.44750213623047,107.88500213623047,104.1500015258789,105.7925033569336,4552400.0
|
|
2020-07-29,106.7699966430664,111.18000030517578,102.91999816894531,107.4574966430664,7468400.0
|
|
2020-07-30,107.83999633789062,108.05750274658203,104.05999755859375,105.8375015258789,3394400.0
|
|
2020-07-31,108.88500213623047,110.53250122070312,106.25250244140625,108.69499969482422,3460400.0
|
|
2020-08-03,110.9175033569336,112.36250305175781,108.09750366210938,110.15499877929688,3381200.0
|
|
2020-08-04,110.47250366210938,110.70500183105469,108.66000366210938,110.5250015258789,2577600.0
|
|
2020-08-05,112.94750213623047,113.75,109.15249633789062,110.4375,2857600.0
|
|
2020-08-06,109.75,113.22250366210938,107.38999938964844,113.10250091552734,3342000.0
|
|
2020-08-07,110.17500305175781,114.05750274658203,108.75499725341797,110.22000122070312,3715200.0
|
|
2020-08-10,105.30500030517578,109.9574966430664,101.55249786376953,109.82749938964844,4454800.0
|
|
2020-08-11,102.7874984741211,104.80249786376953,100.7874984741211,103.75250244140625,3273200.0
|
|
2020-08-12,106.97250366210938,107.6050033569336,103.05000305175781,103.05000305175781,2465200.0
|
|
2020-08-13,108.81999969482422,109.99749755859375,107.68499755859375,108.19999694824219,2421600.0
|
|
2020-08-14,106.29000091552734,110.11250305175781,105.7750015258789,109.125,1898400.0
|
|
2020-08-17,110.2300033569336,110.45999908447266,106.85749816894531,107.24250030517578,2132400.0
|
|
2020-08-18,109.30500030517578,111.57749938964844,108.5199966430664,111.29000091552734,2032000.0
|
|
2020-08-19,108.22000122070312,110.31999969482422,107.26000213623047,109.68000030517578,1865200.0
|
|
2020-08-20,107.97000122070312,110.26499938964844,107.875,107.97750091552734,1940400.0
|
|
2020-08-21,106.7249984741211,108.70249938964844,106.0,108.22000122070312,2338400.0
|
|
2020-08-24,105.69750213623047,107.24749755859375,103.625,106.93499755859375,2129600.0
|
|
2020-08-25,107.51750183105469,107.67500305175781,102.77249908447266,102.85250091552734,2025600.0
|
|
2020-08-26,106.42250061035156,108.37999725341797,105.75749969482422,106.41000366210938,2260800.0
|
|
2020-08-27,106.9375,107.80500030517578,103.25499725341797,106.31749725341797,2634400.0
|
|
2020-08-28,104.73750305175781,107.75499725341797,104.44999694824219,107.08000183105469,2008000.0
|
|
2020-08-31,106.35250091552734,106.9574966430664,103.1500015258789,104.51000213623047,2669200.0
|
|
2020-09-01,105.54750061035156,107.82250213623047,104.97750091552734,105.75499725341797,2497200.0
|
|
2020-09-02,111.92749786376953,112.49500274658203,103.25499725341797,105.97750091552734,6223200.0
|
|
2020-09-03,103.23750305175781,111.61499786376953,102.25,109.0,6118800.0
|
|
2020-09-04,99.55999755859375,103.70500183105469,94.3375015258789,103.16000366210938,5034000.0
|
|
2020-09-08,97.29750061035156,99.04499816894531,95.79499816894531,97.72250366210938,2912800.0
|
|
2020-09-09,100.41999816894531,100.96499633789062,97.55999755859375,99.61250305175781,3025600.0
|
|
2020-09-10,97.50499725341797,101.4175033569336,97.13749694824219,101.3324966430664,3157200.0
|
|
2020-09-11,95.86499786376953,99.85250091552734,94.45249938964844,99.01249694824219,2412000.0
|
|
2020-09-14,98.40249633789062,99.93250274658203,96.5250015258789,96.55249786376953,2464400.0
|
|
2020-09-15,99.49250030517578,100.12249755859375,97.99500274658203,99.6449966430664,1778400.0
|
|
2020-09-16,98.4800033569336,100.99250030517578,97.87999725341797,99.9574966430664,2566400.0
|
|
2020-09-17,96.55249786376953,97.4000015258789,93.90499877929688,95.65499877929688,4665200.0
|
|
2020-09-18,97.32749938964844,100.26499938964844,95.25250244140625,97.70500183105469,6378400.0
|
|
2020-09-21,97.92250061035156,98.30249786376953,95.41500091552734,96.25,2671200.0
|
|
2020-09-22,99.53250122070312,99.65750122070312,95.43000030517578,98.04499816894531,2636000.0
|
|
2020-09-23,96.51750183105469,99.62750244140625,95.65499877929688,98.77749633789062,2172800.0
|
|
2020-09-24,95.50749969482422,96.94750213623047,94.20249938964844,95.25,1695200.0
|
|
2020-09-25,100.58999633789062,100.63249969482422,94.19249725341797,94.94499969482422,2830800.0
|
|
2020-09-28,100.04750061035156,100.375,96.75250244140625,99.75,4323600.0
|
|
2020-09-29,100.54499816894531,102.38999938964844,99.48750305175781,99.94750213623047,2238400.0
|
|
2020-09-30,103.05750274658203,103.90750122070312,99.37750244140625,100.60250091552734,2511200.0
|
|
2020-10-01,103.45999908447266,105.0,102.4574966430664,104.2699966430664,1986400.0
|
|
2020-10-02,96.12999725341797,100.4000015258789,94.77749633789062,99.24749755859375,5284800.0
|
|
2020-10-05,95.62750244140625,97.44000244140625,94.68499755859375,97.0,3310800.0
|
|
2020-10-06,93.72250366210938,97.3375015258789,93.35250091552734,94.9175033569336,3646800.0
|
|
2020-10-07,98.45500183105469,98.60749816894531,94.1875,94.1875,4076400.0
|
|
2020-10-08,96.875,99.94999694824219,96.7925033569336,99.16500091552734,2159600.0
|
|
2020-10-09,96.5,99.24500274658203,96.30000305175781,98.38249969482422,2633600.0
|
|
2020-10-12,98.54499816894531,100.4574966430664,97.00499725341797,98.12999725341797,3730400.0
|
|
2020-10-13,100.23500061035156,100.7249984741211,98.625,99.625,2456800.0
|
|
2020-10-14,98.50250244140625,100.81749725341797,97.58499908447266,100.08499908447266,2228000.0
|
|
2020-10-15,99.8949966430664,100.11499786376953,97.13249969482422,97.76750183105469,4233200.0
|
|
2020-10-16,101.25,104.49749755859375,99.73500061035156,100.80000305175781,3354000.0
|
|
2020-10-19,99.375,102.5,98.75499725341797,100.90249633789062,3773600.0
|
|
2020-10-20,98.10749816894531,101.05000305175781,97.40750122070312,99.36000061035156,3252800.0
|
|
2020-10-21,96.95999908447266,99.19999694824219,96.27249908447266,98.47250366210938,3056000.0
|
|
2020-10-22,98.94999694824219,99.5625,96.46499633789062,96.625,1857600.0
|
|
2020-10-23,102.75,102.80249786376953,99.24250030517578,99.5,2192800.0
|
|
2020-10-26,104.5,104.74749755859375,100.875,101.41500091552734,3588800.0
|
|
2020-10-27,95.15750122070312,99.5,95.02749633789062,98.80750274658203,11525600.0
|
|
2020-10-28,87.27999877929688,92.0,82.65499877929688,91.58499908447266,22844400.0
|
|
2020-10-29,83.82250213623047,88.59750366210938,83.09249877929688,88.19000244140625,9402000.0
|
|
2020-10-30,79.8949966430664,84.5,79.375,84.18499755859375,8893200.0
|
|
2020-11-02,78.0,82.13500213623047,76.40750122070312,82.13500213623047,7263200.0
|
|
2020-11-03,82.94249725341797,83.375,78.75250244140625,78.75250244140625,4889200.0
|
|
2020-11-04,86.125,87.58999633789062,83.82499694824219,86.50250244140625,5573600.0
|
|
2020-11-05,88.77749633789062,91.5625,87.45249938964844,88.45500183105469,5623200.0
|
|
2020-11-06,90.33000183105469,91.26499938964844,87.2750015258789,89.09500122070312,3708800.0
|
|
2020-11-09,85.95999908447266,91.51000213623047,85.7750015258789,90.3324966430664,4772400.0
|
|
2020-11-10,84.88249969482422,85.31500244140625,81.71499633789062,84.05249786376953,4222800.0
|
|
2020-11-11,86.875,88.12000274658203,85.125,85.7125015258789,3633600.0
|
|
2020-11-12,84.17500305175781,89.81999969482422,83.50499725341797,87.11750030517578,5049200.0
|
|
2020-11-13,84.0999984741211,86.64749908447266,83.6675033569336,85.70500183105469,2561200.0
|
|
2020-11-16,85.00749969482422,86.11499786376953,83.23750305175781,84.0999984741211,3214000.0
|
|
2020-11-17,83.5875015258789,84.6624984741211,83.30999755859375,84.2125015258789,3373600.0
|
|
2020-11-18,82.30249786376953,83.9574966430664,81.89250183105469,83.8125,3337600.0
|
|
2020-11-19,82.66000366210938,83.5999984741211,81.06749725341797,81.7249984741211,3406800.0
|
|
2020-11-20,78.96749877929688,83.06999969482422,78.88500213623047,82.7874984741211,6632400.0
|
|
2020-11-23,80.27249908447266,81.25,78.65750122070312,79.74749755859375,5193200.0
|
|
2020-11-24,78.33000183105469,80.75,78.12999725341797,80.75,3901200.0
|
|
2020-11-25,78.13749694824219,80.03500366210938,77.75250244140625,78.7699966430664,3271200.0
|
|
2020-11-27,79.55249786376953,79.91500091552734,78.00250244140625,79.40750122070312,2344400.0
|
|
2020-11-30,79.91999816894531,80.48249816894531,78.34500122070312,79.39250183105469,8848400.0
|
|
2020-12-01,81.93000030517578,82.27749633789062,79.7925033569336,80.3375015258789,6226800.0
|
|
2020-12-02,83.30000305175781,83.46499633789062,80.65499877929688,81.66999816894531,4467600.0
|
|
2020-12-03,86.15750122070312,87.26750183105469,82.81500244140625,83.3499984741211,6974800.0
|
|
2020-12-04,87.00749969482422,87.48999786376953,84.54000091552734,85.87999725341797,4669200.0
|
|
2020-12-07,84.3499984741211,88.4574966430664,83.98500061035156,87.68499755859375,3525600.0
|
|
2020-12-08,87.04000091552734,87.06999969482422,83.3324966430664,84.61250305175781,3514400.0
|
|
2020-12-09,83.34750366210938,87.375,82.4000015258789,86.95249938964844,6438000.0
|
|
2020-12-10,86.79750061035156,87.35749816894531,82.52249908447266,83.0,5680800.0
|
|
2020-12-11,86.92749786376953,87.875,85.43499755859375,85.61250305175781,4312800.0
|
|
2020-12-14,88.39749908447266,89.73500061035156,87.01000213623047,87.2874984741211,6190000.0
|
|
2020-12-15,88.55249786376953,89.34500122070312,86.25,89.1624984741211,5074800.0
|
|
2020-12-16,88.0875015258789,89.20500183105469,87.22000122070312,88.05000305175781,3284000.0
|
|
2020-12-17,89.47750091552734,89.88749694824219,88.13500213623047,88.84249877929688,2645600.0
|
|
2020-12-18,89.64250183105469,91.375,88.37000274658203,90.36499786376953,4991200.0
|
|
2020-12-21,87.2125015258789,88.73249816894531,86.66000366210938,88.1675033569336,3479600.0
|
|
2020-12-22,88.55750274658203,88.5625,86.35749816894531,87.23750305175781,2806000.0
|
|
2020-12-23,88.99749755859375,91.24749755859375,88.99500274658203,89.2925033569336,2450000.0
|
|
2020-12-24,88.75499725341797,89.56999969482422,87.93000030517578,89.13500213623047,1130000.0
|
|
2020-12-28,90.57749938964844,91.34500122070312,88.09249877929688,88.84750366210938,4017600.0
|
|
2020-12-29,89.2249984741211,92.17250061035156,88.13749694824219,91.9175033569336,1973600.0
|
|
2020-12-30,90.69249725341797,90.7874984741211,88.51000213623047,89.94000244140625,2493600.0
|
|
2020-12-31,92.43000030517578,92.66000366210938,90.38749694824219,91.23750305175781,3232800.0
|
|
2021-01-04,89.43499755859375,92.36750030517578,87.95999908447266,91.51750183105469,4079600.0
|
|
2021-01-05,92.1875,92.64749908447266,88.80500030517578,89.51000213623047,2850000.0
|
|
2021-01-06,93.9800033569336,96.12750244140625,91.67250061035156,92.74250030517578,7632400.0
|
|
2021-01-07,96.79000091552734,97.4000015258789,94.17500305175781,94.17500305175781,4798800.0
|
|
2021-01-08,97.02249908447266,99.24500274658203,95.31749725341797,97.31749725341797,5110800.0
|
|
2021-01-11,92.66000366210938,93.875,90.7925033569336,93.49749755859375,5760000.0
|
|
2021-01-12,90.0425033569336,92.87750244140625,89.06500244140625,92.84249877929688,4542000.0
|
|
2021-01-13,90.63749694824219,91.11000061035156,86.97000122070312,89.9800033569336,3947200.0
|
|
2021-01-14,88.0199966430664,91.06749725341797,87.51000213623047,90.54499816894531,3562400.0
|
|
2021-01-15,88.55000305175781,89.1875,86.89749908447266,88.05750274658203,3011600.0
|
|
2021-01-19,89.41000366210938,90.01249694824219,87.00749969482422,89.62249755859375,3178000.0
|
|
2021-01-20,91.02999877929688,91.82250213623047,89.48999786376953,89.85749816894531,4673600.0
|
|
2021-01-21,91.875,92.69750213623047,90.42500305175781,91.67500305175781,2757200.0
|
|
2021-01-22,92.52999877929688,93.49749755859375,91.31999969482422,91.90750122070312,1697200.0
|
|
2021-01-25,94.09750366210938,94.5,91.11499786376953,93.38749694824219,2271600.0
|
|
2021-01-26,90.3550033569336,94.45999908447266,90.06500244140625,94.42250061035156,3572800.0
|
|
2021-01-27,87.41000366210938,90.30249786376953,87.25,89.92500305175781,4142800.0
|
|
2021-01-28,91.72250366210938,92.24250030517578,87.625,88.32250213623047,3905200.0
|
|
2021-01-29,93.7125015258789,94.76499938964844,89.94999694824219,90.64250183105469,4383200.0
|
|
2021-02-01,95.65499877929688,96.64749908447266,93.25,94.0875015258789,2892800.0
|
|
2021-02-02,98.65750122070312,100.4124984741211,96.30000305175781,96.80750274658203,3460000.0
|
|
2021-02-03,97.92250061035156,98.75,95.76499938964844,98.11750030517578,2952000.0
|
|
2021-02-04,100.8125,102.0250015258789,98.20999908447266,98.87000274658203,3154400.0
|
|
2021-02-05,102.75749969482422,103.05999755859375,101.0,102.00499725341797,2237600.0
|
|
2021-02-08,100.82499694824219,103.75,100.65499877929688,103.69499969482422,3482000.0
|
|
2021-02-09,100.25749969482422,102.0,99.45249938964844,101.4375,3064400.0
|
|
2021-02-10,99.86000061035156,101.60749816894531,99.04499816894531,101.60749816894531,2784400.0
|
|
2021-02-11,102.55000305175781,102.76499938964844,99.7874984741211,101.15499877929688,2747200.0
|
|
2021-02-12,103.13999938964844,103.58499908447266,95.26249694824219,96.99500274658203,7701200.0
|
|
2021-02-16,101.09500122070312,103.1500015258789,100.07749938964844,102.75,3509200.0
|
|
2021-02-17,103.52999877929688,104.32250213623047,100.04750061035156,101.56999969482422,2606400.0
|
|
2021-02-18,102.70999908447266,103.3550033569336,100.66000366210938,103.1050033569336,2414000.0
|
|
2021-02-19,104.73500061035156,105.8499984741211,101.63500213623047,102.96499633789062,3828800.0
|
|
2021-02-22,103.01499938964844,105.56500244140625,102.19999694824219,104.1875,2588000.0
|
|
2021-02-23,101.69499969482422,102.93250274658203,99.12249755859375,101.74500274658203,3146000.0
|
|
2021-02-24,101.41000366210938,101.8324966430664,99.93250274658203,100.79499816894531,2356400.0
|
|
2021-02-25,98.86750030517578,101.45500183105469,97.6675033569336,101.41000366210938,2496800.0
|
|
2021-02-26,99.44499969482422,100.62249755859375,96.52999877929688,99.19750213623047,2732800.0
|
|
2021-03-01,99.1675033569336,100.49749755859375,98.24749755859375,100.0999984741211,2867600.0
|
|
2021-03-02,97.97750091552734,99.61499786376953,96.79000091552734,99.0,2662000.0
|
|
2021-03-03,92.17500305175781,96.69750213623047,91.1500015258789,96.69750213623047,5245200.0
|
|
2021-03-04,89.06749725341797,92.94499969482422,88.03500366210938,91.97000122070312,4117600.0
|
|
2021-03-05,91.02249908447266,91.86250305175781,86.80750274658203,90.37750244140625,3169600.0
|
|
2021-03-08,88.01499938964844,91.73999786376953,87.19249725341797,90.40750122070312,3461200.0
|
|
2021-03-09,90.73500061035156,91.34750366210938,89.23500061035156,89.23500061035156,3338000.0
|
|
2021-03-10,89.09750366210938,92.97000122070312,89.09500122070312,92.44000244140625,4384400.0
|
|
2021-03-11,91.69499969482422,91.77749633789062,88.74250030517578,88.96499633789062,2452800.0
|
|
2021-03-12,89.43250274658203,90.13999938964844,88.14749908447266,89.80750274658203,3696000.0
|
|
2021-03-15,90.48249816894531,90.74500274658203,87.76000213623047,88.44000244140625,3287200.0
|
|
2021-03-16,88.6624984741211,91.88500213623047,88.25,91.74250030517578,3118400.0
|
|
2021-03-17,87.92500305175781,88.38999938964844,85.29000091552734,88.38999938964844,4123200.0
|
|
2021-03-18,84.7874984741211,87.29000091552734,84.28500366210938,87.0,4789200.0
|
|
2021-03-19,86.15750122070312,86.93000030517578,84.47000122070312,84.92250061035156,3724000.0
|
|
2021-03-22,89.95500183105469,90.52999877929688,85.7074966430664,85.87999725341797,4216800.0
|
|
2021-03-23,91.0425033569336,91.67500305175781,88.22000122070312,88.22000122070312,3465200.0
|
|
2021-03-24,88.93250274658203,90.6675033569336,88.61250305175781,90.6675033569336,3529200.0
|
|
2021-03-25,87.04750061035156,89.35250091552734,85.08499908447266,88.94750213623047,3526800.0
|
|
2021-03-26,88.18250274658203,88.36250305175781,85.11250305175781,86.73249816894531,2801200.0
|
|
2021-03-29,87.34249877929688,88.7125015258789,86.32499694824219,88.22000122070312,2506400.0
|
|
2021-03-30,86.80000305175781,87.6050033569336,85.31749725341797,86.6449966430664,2626400.0
|
|
2021-03-31,89.84750366210938,90.875,87.0,87.5,2904800.0
|
|
2021-04-01,91.375,92.6624984741211,90.25250244140625,90.60250091552734,2214800.0
|
|
2021-04-05,92.04000091552734,92.2925033569336,90.38500213623047,91.875,1834800.0
|
|
2021-04-06,93.25,94.67500305175781,90.87249755859375,90.87249755859375,3251600.0
|
|
2021-04-07,92.3499984741211,93.42250061035156,91.64749908447266,93.39250183105469,1802400.0
|
|
2021-04-08,94.59500122070312,95.56749725341797,93.04499816894531,94.33000183105469,1728000.0
|
|
2021-04-09,95.72250366210938,95.7925033569336,93.2750015258789,94.5999984741211,1725200.0
|
|
2021-04-12,96.7874984741211,97.16000366210938,94.22000122070312,95.06749725341797,2360000.0
|
|
2021-04-13,97.0250015258789,97.54750061035156,95.68499755859375,96.07499694824219,1898400.0
|
|
2021-04-14,97.7750015258789,98.37000274658203,96.49500274658203,97.26000213623047,2041200.0
|
|
2021-04-15,99.87249755859375,100.26499938964844,98.23249816894531,98.57749938964844,2102000.0
|
|
2021-04-16,100.01000213623047,100.4124984741211,98.41000366210938,100.14250183105469,2200000.0
|
|
2021-04-19,98.26000213623047,99.75250244140625,97.9124984741211,99.1500015258789,1558800.0
|
|
2021-04-20,97.22750091552734,98.8949966430664,95.81749725341797,97.45249938964844,2902800.0
|
|
2021-04-21,100.40499877929688,100.9000015258789,97.1875,97.8324966430664,2272800.0
|
|
2021-04-22,102.59500122070312,103.40499877929688,100.78500366210938,100.78500366210938,3198400.0
|
|
2021-04-23,103.75,104.14749908447266,102.0,102.13749694824219,1638800.0
|
|
2021-04-26,104.69249725341797,104.75,102.6050033569336,103.9574966430664,2087200.0
|
|
2021-04-27,105.42500305175781,105.75,104.20999908447266,104.20999908447266,3025600.0
|
|
2021-04-28,106.44249725341797,106.65499877929688,104.2925033569336,104.56749725341797,2047200.0
|
|
2021-04-29,105.42500305175781,107.23500061035156,104.6624984741211,107.0,2930400.0
|
|
2021-04-30,96.5250015258789,100.79000091552734,96.20500183105469,100.0,10977600.0
|
|
2021-05-03,95.14250183105469,96.63749694824219,93.875,96.5250015258789,3722400.0
|
|
2021-05-04,92.8550033569336,94.74250030517578,91.55750274658203,94.65750122070312,3738000.0
|
|
2021-05-05,91.48500061035156,93.53500366210938,90.1875,92.99749755859375,3365200.0
|
|
2021-05-06,89.33499908447266,90.72000122070312,87.6624984741211,90.1875,3480800.0
|
|
2021-05-07,89.68499755859375,92.59500122070312,89.625,90.64250183105469,2849600.0
|
|
2021-05-10,85.67250061035156,89.81749725341797,85.6050033569336,89.81749725341797,3306400.0
|
|
2021-05-11,87.0,88.74500274658203,84.04499816894531,84.37999725341797,6265200.0
|
|
2021-05-12,83.37000274658203,86.0,82.38999938964844,86.0,4521600.0
|
|
2021-05-13,80.98999786376953,84.5,79.61250305175781,84.08499908447266,5070400.0
|
|
2021-05-14,83.3125,84.09500122070312,81.14749908447266,81.67500305175781,3219200.0
|
|
2021-05-17,81.3499984741211,83.41999816894531,80.48249816894531,82.80000305175781,3252000.0
|
|
2021-05-18,82.52749633789062,84.37000274658203,82.21749877929688,82.49749755859375,3340000.0
|
|
2021-05-19,83.07250213623047,83.2249984741211,80.75,80.86750030517578,2201200.0
|
|
2021-05-20,86.07499694824219,86.44000244140625,83.42500305175781,84.0199966430664,2068000.0
|
|
2021-05-21,85.52249908447266,87.875,85.38999938964844,86.14749908447266,2522000.0
|
|
2021-05-24,88.84750366210938,90.75250244140625,85.93499755859375,86.68499755859375,5542000.0
|
|
2021-05-25,88.3125,89.80500030517578,88.2074966430664,88.69750213623047,2459200.0
|
|
2021-05-26,88.67250061035156,89.49500274658203,87.2300033569336,87.39749908447266,3724400.0
|
|
2021-05-27,90.47750091552734,90.75,87.0199966430664,88.40499877929688,3370400.0
|
|
2021-05-28,92.34750366210938,94.61000061035156,92.00749969482422,93.75,3470400.0
|
|
2021-06-01,91.4175033569336,93.5824966430664,90.3949966430664,92.80000305175781,2646000.0
|
|
2021-06-02,92.74749755859375,93.10250091552734,90.74749755859375,91.32749938964844,2687200.0
|
|
2021-06-03,94.18499755859375,94.71749877929688,91.74749755859375,91.74749755859375,2807600.0
|
|
2021-06-04,95.72750091552734,96.98750305175781,93.75,94.87999725341797,2414800.0
|
|
2021-06-07,96.74500274658203,98.05249786376953,95.19000244140625,96.00250244140625,1868800.0
|
|
2021-06-08,97.48750305175781,98.32749938964844,96.15499877929688,97.07250213623047,3216400.0
|
|
2021-06-09,97.50749969482422,99.5374984741211,97.39250183105469,98.75,1712800.0
|
|
2021-06-10,99.74500274658203,99.91999816894531,96.625,97.5999984741211,4040400.0
|
|
2021-06-11,100.04750061035156,100.47750091552734,99.12999725341797,100.27249908447266,2440400.0
|
|
2021-06-14,102.27249908447266,102.43000030517578,99.79750061035156,100.07749938964844,3143600.0
|
|
2021-06-15,101.2750015258789,103.90249633789062,101.0,102.5,2483600.0
|
|
2021-06-16,100.9375,102.18000030517578,99.46749877929688,101.44999694824219,3069600.0
|
|
2021-06-17,103.11250305175781,104.3550033569336,100.0199966430664,100.70500183105469,3024800.0
|
|
2021-06-18,104.57250213623047,104.79750061035156,102.77999877929688,102.97750091552734,4016400.0
|
|
2021-06-21,105.75749969482422,106.06999969482422,101.90499877929688,104.57250213623047,2566000.0
|
|
2021-06-22,106.87750244140625,106.89749908447266,104.38500213623047,105.22000122070312,2356800.0
|
|
2021-06-23,107.93000030517578,108.2750015258789,105.81500244140625,106.9625015258789,2382400.0
|
|
2021-06-24,106.25,109.90499877929688,106.12249755859375,108.30000305175781,4763600.0
|
|
2021-06-25,107.58999633789062,107.62000274658203,104.90750122070312,106.4000015258789,13446400.0
|
|
2021-06-28,106.79000091552734,107.8949966430664,105.61250305175781,107.87249755859375,4731600.0
|
|
2021-06-29,106.69999694824219,106.84249877929688,104.6500015258789,106.4375,2748800.0
|
|
2021-06-30,106.75,106.97250366210938,105.61750030517578,106.13500213623047,2819200.0
|
|
2021-07-01,106.70999908447266,107.00499725341797,105.18499755859375,106.24749755859375,2195600.0
|
|
2021-07-02,107.89749908447266,108.25,106.55000305175781,107.11499786376953,1468400.0
|
|
2021-07-06,110.1624984741211,110.6500015258789,107.03250122070312,108.01249694824219,2187600.0
|
|
2021-07-07,111.87999725341797,112.2874984741211,109.28250122070312,111.12000274658203,3762800.0
|
|
2021-07-08,111.74250030517578,111.8324966430664,108.8550033569336,110.15750122070312,2524800.0
|
|
2021-07-09,110.18250274658203,111.37249755859375,109.07250213623047,111.27999877929688,2040800.0
|
|
2021-07-12,111.44249725341797,112.21499633789062,110.38249969482422,111.3550033569336,1502000.0
|
|
2021-07-13,111.59750366210938,112.45500183105469,110.50749969482422,111.34500122070312,1971200.0
|
|
2021-07-14,110.12249755859375,112.43499755859375,109.70999908447266,112.12249755859375,2081200.0
|
|
2021-07-15,110.3550033569336,110.5425033569336,108.47750091552734,109.73500061035156,2180800.0
|
|
2021-07-16,112.17250061035156,112.85749816894531,110.24250030517578,110.63749694824219,2731200.0
|
|
2021-07-19,108.76249694824219,112.86750030517578,107.98999786376953,111.02999877929688,3145600.0
|
|
2021-07-20,111.92500305175781,112.8324966430664,107.7874984741211,108.72000122070312,3154400.0
|
|
2021-07-21,111.74500274658203,112.44999694824219,109.25,112.37249755859375,1724000.0
|
|
2021-07-22,112.72250366210938,113.19000244140625,111.53500366210938,112.19000244140625,1380400.0
|
|
2021-07-23,115.18000030517578,115.80500030517578,112.59249877929688,113.1624984741211,2438000.0
|
|
2021-07-26,113.1449966430664,114.69750213623047,112.68499755859375,114.69750213623047,1546800.0
|
|
2021-07-27,112.1449966430664,113.6449966430664,111.31749725341797,113.07250213623047,1916800.0
|
|
2021-07-28,114.9800033569336,115.25,111.9000015258789,112.13999938964844,1762000.0
|
|
2021-07-29,114.01249694824219,116.55249786376953,113.85250091552734,114.91000366210938,2992400.0
|
|
2021-07-30,128.87750244140625,131.07749938964844,118.30999755859375,119.17500305175781,9673200.0
|
|
2021-08-02,127.8375015258789,129.30499267578125,124.375,129.29750061035156,2854000.0
|
|
2021-08-03,130.30499267578125,130.70249938964844,127.80750274658203,128.08999633789062,2144400.0
|
|
2021-08-04,128.63250732421875,131.77499389648438,128.28750610351562,130.1999969482422,4629200.0
|
|
2021-08-05,130.9824981689453,131.34249877929688,127.06500244140625,128.3524932861328,1796000.0
|
|
2021-08-06,129.16000366210938,130.52749633789062,126.5,129.8125,2201600.0
|
|
2021-08-09,129.39500427246094,130.96249389648438,128.17999267578125,129.4600067138672,4002000.0
|
|
2021-08-10,124.98500061035156,129.56500244140625,124.76249694824219,129.2449951171875,3065200.0
|
|
2021-08-11,122.56500244140625,126.00499725341797,122.13500213623047,125.50499725341797,4074800.0
|
|
2021-08-12,123.2125015258789,124.8324966430664,122.56500244140625,123.06500244140625,1786800.0
|
|
2021-08-13,122.85250091552734,123.8499984741211,121.75,122.81500244140625,1347200.0
|
|
2021-08-16,126.54499816894531,126.81749725341797,122.2125015258789,123.0425033569336,1852000.0
|
|
2021-08-17,127.55999755859375,127.88999938964844,125.49250030517578,126.08999633789062,1352000.0
|
|
2021-08-18,127.38500213623047,128.53750610351562,127.12999725341797,127.19999694824219,2157600.0
|
|
2021-08-19,126.38749694824219,128.1125030517578,126.00499725341797,126.5374984741211,2241600.0
|
|
2021-08-20,129.74749755859375,130.7100067138672,125.75749969482422,126.2750015258789,1946400.0
|
|
2021-08-23,128.17999267578125,129.49000549316406,127.27749633789062,129.49000549316406,1883200.0
|
|
2021-08-24,128.8249969482422,130.61500549316406,127.0,127.0,1564000.0
|
|
2021-08-25,129.38999938964844,129.79750061035156,127.92500305175781,128.60000610351562,962000.0
|
|
2021-08-26,129.26499938964844,132.0749969482422,128.6024932861328,129.30999755859375,2251600.0
|
|
2021-08-27,130.17750549316406,131.19749450683594,128.6074981689453,129.65249633789062,1548000.0
|
|
2021-08-30,130.38499450683594,131.7375030517578,129.4250030517578,130.3975067138672,2114800.0
|
|
2021-08-31,132.35499572753906,132.61000061035156,129.50750732421875,130.8874969482422,2320000.0
|
|
2021-09-01,136.22999572753906,136.88250732421875,131.73500061035156,132.97500610351562,3350000.0
|
|
2021-09-02,134.92750549316406,138.75,134.46249389648438,136.45249938964844,2143600.0
|
|
2021-09-03,135.6074981689453,136.09500122070312,133.03250122070312,134.02999877929688,1573200.0
|
|
2021-09-07,137.9149932861328,138.74000549316406,135.6875,136.3524932861328,1838400.0
|
|
2021-09-08,137.6374969482422,139.5800018310547,136.25,136.46749877929688,1637200.0
|
|
2021-09-09,138.1649932861328,139.6074981689453,134.56500244140625,135.33999633789062,2346000.0
|
|
2021-09-10,137.34500122070312,139.9375,137.27000427246094,139.58250427246094,1508400.0
|
|
2021-09-13,135.1074981689453,135.71249389648438,131.79249572753906,135.36749267578125,2741600.0
|
|
2021-09-14,135.5574951171875,137.42999267578125,135.03250122070312,135.6425018310547,1506800.0
|
|
2021-09-15,137.91749572753906,138.44749450683594,134.03250122070312,136.16250610351562,1438400.0
|
|
2021-09-16,141.28250122070312,141.95249938964844,138.9499969482422,139.0,2193200.0
|
|
2021-09-17,140.78500366210938,141.1999969482422,138.95249938964844,140.0,3365600.0
|
|
2021-09-20,139.44000244140625,141.55499267578125,136.77999877929688,140.1125030517578,3132000.0
|
|
2021-09-21,138.44749450683594,140.87750244140625,138.3350067138672,140.3925018310547,1766400.0
|
|
2021-09-22,142.60499572753906,144.3125,138.0,141.03750610351562,2089200.0
|
|
2021-09-23,143.1824951171875,144.75,142.00250244140625,143.32000732421875,1870000.0
|
|
2021-09-24,140.18499755859375,143.00999450683594,139.5,142.7274932861328,1753200.0
|
|
2021-09-27,137.2675018310547,139.61000061035156,135.25999450683594,139.28750610351562,2739600.0
|
|
2021-09-28,134.23500061035156,135.62750244140625,130.72999572753906,135.23500061035156,2231200.0
|
|
2021-09-29,136.39500427246094,138.5,134.6999969482422,134.9949951171875,2244000.0
|
|
2021-09-30,136.71499633789062,138.06500244140625,135.6875,136.25250244140625,2284400.0
|
|
2021-10-01,137.47999572753906,138.08749389648438,134.23500061035156,137.89500427246094,1772000.0
|
|
2021-10-04,131.6074981689453,136.37750244140625,130.25250244140625,136.25,2207600.0
|
|
2021-10-05,135.09750366210938,136.3074951171875,132.05499267578125,132.05499267578125,2370000.0
|
|
2021-10-06,135.45750427246094,136.3800048828125,133.1300048828125,134.3074951171875,1932000.0
|
|
2021-10-07,134.79750061035156,137.5399932861328,134.18499755859375,136.25,1972800.0
|
|
2021-10-08,132.27499389648438,136.12249755859375,132.1374969482422,135.0,1289200.0
|
|
2021-10-11,132.19500732421875,134.3175048828125,130.27000427246094,131.1024932861328,1255200.0
|
|
2021-10-12,134.61500549316406,136.4375,133.1824951171875,134.65750122070312,1592400.0
|
|
2021-10-13,137.0124969482422,137.88250732421875,135.44500732421875,136.38499450683594,2139200.0
|
|
2021-10-14,138.62750244140625,140.29249572753906,137.7725067138672,138.08749389648438,1907600.0
|
|
2021-10-15,136.11749267578125,139.02999877929688,135.77999877929688,138.9199981689453,1860800.0
|
|
2021-10-18,135.32000732421875,135.50999450683594,132.9949951171875,134.21499633789062,2824400.0
|
|
2021-10-19,137.5124969482422,138.19749450683594,135.75750732421875,136.25999450683594,2685200.0
|
|
2021-10-20,139.13499450683594,140.0675048828125,137.28500366210938,138.64999389648438,1222400.0
|
|
2021-10-21,142.02499389648438,142.28750610351562,137.5,138.44500732421875,1382000.0
|
|
2021-10-22,141.6425018310547,142.5,140.3074951171875,142.5,1336400.0
|
|
2021-10-25,142.0850067138672,143.41250610351562,140.2324981689453,141.75,1166400.0
|
|
2021-10-26,141.41000366210938,142.72000122070312,140.30999755859375,141.94000244140625,1692000.0
|
|
2021-10-27,139.63499450683594,141.88250732421875,138.3874969482422,140.9324951171875,1435600.0
|
|
2021-10-28,142.5800018310547,142.80250549316406,139.11749267578125,140.4250030517578,2026000.0
|
|
2021-10-29,155.80250549316406,156.99000549316406,138.09750366210938,145.0,5214800.0
|
|
2021-11-01,156.8175048828125,158.625,153.1300048828125,156.8175048828125,2919200.0
|
|
2021-11-02,159.91000366210938,160.39500427246094,155.11000061035156,157.66250610351562,3514400.0
|
|
2021-11-03,154.93499755859375,162.38499450683594,153.8125,161.7624969482422,3041600.0
|
|
2021-11-04,157.4550018310547,158.22999572753906,154.04750061035156,154.88999938964844,2272000.0
|
|
2021-11-05,158.86500549316406,160.60000610351562,156.8699951171875,158.26499938964844,1780000.0
|
|
2021-11-08,159.2725067138672,160.74000549316406,157.36749267578125,159.3524932861328,1554400.0
|
|
2021-11-09,159.2624969482422,161.99749755859375,158.0,158.52999877929688,1589200.0
|
|
2021-11-10,155.10499572753906,159.4600067138672,154.7324981689453,157.97999572753906,2019600.0
|
|
2021-11-11,159.34750366210938,159.7624969482422,155.15750122070312,155.61500549316406,1970400.0
|
|
2021-11-12,161.63999938964844,162.15249633789062,158.6125030517578,159.99000549316406,1636400.0
|
|
2021-11-15,160.4875030517578,163.49749755859375,158.7899932861328,162.5,1145200.0
|
|
2021-11-16,162.00750732421875,163.8625030517578,160.1125030517578,160.99249267578125,1772800.0
|
|
2021-11-17,162.81500244140625,163.75999450683594,158.75250244140625,161.82249450683594,3759600.0
|
|
2021-11-18,162.1024932861328,164.8625030517578,161.6300048828125,164.25750732421875,2018000.0
|
|
2021-11-19,160.2949981689453,163.50999450683594,158.48500061035156,163.39500427246094,2268000.0
|
|
2021-11-22,154.51499938964844,160.89500427246094,154.5,159.66250610351562,3353600.0
|
|
2021-11-23,147.5,154.51499938964844,146.25,153.06500244140625,4162800.0
|
|
2021-11-24,149.64500427246094,150.20249938964844,145.00250244140625,147.49749755859375,2916400.0
|
|
2021-11-26,147.99000549316406,152.61500549316406,147.3625030517578,149.2324981689453,1464400.0
|
|
2021-11-29,142.75250244140625,149.51499938964844,142.23500061035156,147.9875030517578,5260000.0
|
|
2021-11-30,140.6475067138672,145.08749389648438,140.15750122070312,143.0,5761600.0
|
|
2021-12-01,137.08749389648438,142.61749267578125,136.6999969482422,141.8524932861328,3598000.0
|
|
2021-12-02,140.05499267578125,140.4199981689453,136.2675018310547,137.0800018310547,3264400.0
|
|
2021-12-03,129.87249755859375,140.2675018310547,128.63250732421875,140.2675018310547,5744400.0
|
|
2021-12-06,131.1074981689453,132.8300018310547,127.62249755859375,129.3975067138672,4262000.0
|
|
2021-12-07,139.60000610351562,139.90249633789062,133.83999633789062,134.5675048828125,4662800.0
|
|
2021-12-08,141.21249389648438,143.1875,138.99249267578125,140.0,2560400.0
|
|
2021-12-09,140.03750610351562,143.75250244140625,140.0,141.17750549316406,2760800.0
|
|
2021-12-10,141.625,142.1374969482422,139.4250030517578,140.21749877929688,2078800.0
|
|
2021-12-13,137.40249633789062,143.1475067138672,137.32249450683594,140.9824981689453,4450800.0
|
|
2021-12-14,133.8350067138672,138.30250549316406,132.4324951171875,136.78750610351562,5462000.0
|
|
2021-12-15,135.32249450683594,136.32249450683594,131.94000244140625,134.59500122070312,8296800.0
|
|
2021-12-16,132.33999633789062,136.12249755859375,131.74249267578125,135.0574951171875,3510000.0
|
|
2021-12-17,138.8350067138672,140.34500122070312,131.96249389648438,132.81500244140625,5187200.0
|
|
2021-12-20,136.22250366210938,138.08250427246094,133.8625030517578,137.58999633789062,2485200.0
|
|
2021-12-21,141.47500610351562,141.5749969482422,136.9199981689453,137.42250061035156,2330800.0
|
|
2021-12-22,143.19749450683594,143.32249450683594,140.9375,140.9375,1250800.0
|
|
2021-12-23,143.00250244140625,144.96249389648438,143.00250244140625,143.75,1565600.0
|
|
2021-12-27,142.47000122070312,143.78250122070312,141.42999267578125,143.57249450683594,1544400.0
|
|
2021-12-28,132.375,143.0675048828125,132.1999969482422,142.75,3049600.0
|
|
2021-12-29,133.85000610351562,133.9949951171875,131.69000244140625,133.9949951171875,2115200.0
|
|
2021-12-30,135.32749938964844,136.9375,132.97500610351562,133.1750030517578,1424400.0
|
|
2021-12-31,134.2375030517578,136.80499267578125,134.09500122070312,136.03750610351562,1285600.0
|
|
2022-01-03,130.19749450683594,133.19749450683594,128.25,132.9499969482422,3693600.0
|
|
2022-01-04,128.0675048828125,129.9499969482422,125.73750305175781,129.27499389648438,3028800.0
|
|
2022-01-05,121.95249938964844,128.58250427246094,121.91500091552734,126.83499908447266,2818800.0
|
|
2022-01-06,120.75,123.61000061035156,120.0999984741211,121.53250122070312,2994800.0
|
|
2022-01-07,117.87249755859375,123.0,117.7874984741211,120.75,4933200.0
|
|
2022-01-10,115.58499908447266,115.74749755859375,108.86750030517578,111.0425033569336,5629600.0
|
|
2022-01-11,120.2925033569336,120.67500305175781,115.57250213623047,116.01750183105469,4856400.0
|
|
2022-01-12,122.59500122070312,125.3499984741211,120.9124984741211,121.61499786376953,4424000.0
|
|
2022-01-13,113.94499969482422,122.29000091552734,113.80750274658203,122.29000091552734,4412000.0
|
|
2022-01-14,111.83499908447266,116.44249725341797,109.49250030517578,113.27999877929688,3527600.0
|
|
2022-01-18,107.46749877929688,110.73999786376953,107.13749694824219,109.70249938964844,3698000.0
|
|
2022-01-19,108.80750274658203,112.11000061035156,108.55750274658203,108.76499938964844,3367200.0
|
|
2022-01-20,108.66000366210938,113.73750305175781,108.48750305175781,109.50250244140625,3406800.0
|
|
2022-01-21,105.5250015258789,108.61000061035156,105.29499816894531,108.61000061035156,3606800.0
|
|
2022-01-24,106.7074966430664,106.88749694824219,100.64749908447266,103.8499984741211,4809200.0
|
|
2022-01-25,101.55750274658203,104.68000030517578,99.79000091552734,104.0,4021600.0
|
|
2022-01-26,98.9574966430664,104.4000015258789,97.50250244140625,103.33499908447266,3732400.0
|
|
2022-01-27,95.87999725341797,100.47000122070312,95.50499725341797,100.0374984741211,3961600.0
|
|
2022-01-28,103.34750366210938,103.5,95.51000213623047,96.73999786376953,5807600.0
|
|
2022-01-31,107.62000274658203,108.0625,103.75,103.75,3643600.0
|
|
2022-02-01,108.76000213623047,109.67749786376953,106.17250061035156,108.5250015258789,3301600.0
|
|
2022-02-02,108.9175033569336,110.4124984741211,106.45999908447266,109.75,2623200.0
|
|
2022-02-03,104.68250274658203,109.52249908447266,104.12000274658203,107.8550033569336,2790400.0
|
|
2022-02-04,105.0875015258789,106.2125015258789,103.12750244140625,103.53250122070312,3285200.0
|
|
2022-02-07,105.21499633789062,108.11000061035156,104.09249877929688,104.84750366210938,2379200.0
|
|
2022-02-08,106.38249969482422,106.69750213623047,103.29000091552734,104.5,1936000.0
|
|
2022-02-09,111.97000122070312,112.57749938964844,107.69249725341797,107.69249725341797,3724000.0
|
|
2022-02-10,110.56749725341797,113.80750274658203,106.80500030517578,108.56999969482422,4499600.0
|
|
2022-02-11,105.13999938964844,111.75499725341797,104.40249633789062,106.5199966430664,4632000.0
|
|
2022-02-14,101.75,105.88500213623047,100.9800033569336,104.51000213623047,3262800.0
|
|
2022-02-15,104.37750244140625,105.47000122070312,102.7249984741211,103.80000305175781,2981200.0
|
|
2022-02-16,103.40750122070312,104.12999725341797,100.75,104.12999725341797,2134800.0
|
|
2022-02-17,96.8125,103.39250183105469,96.72750091552734,102.66000366210938,4331600.0
|
|
2022-02-18,95.30999755859375,97.99250030517578,94.75,96.75,4454800.0
|
|
2022-02-22,97.73999786376953,100.13500213623047,95.1449966430664,96.16500091552734,2828400.0
|
|
2022-02-23,94.07749938964844,99.68250274658203,93.84750366210938,99.42500305175781,2924000.0
|
|
2022-02-24,102.18000030517578,102.71749877929688,91.43250274658203,92.22250366210938,5588000.0
|
|
2022-02-25,102.83499908447266,103.10250091552734,99.5425033569336,102.18000030517578,2756800.0
|
|
2022-02-28,103.47750091552734,103.62000274658203,100.81749725341797,102.3375015258789,3374400.0
|
|
2022-03-01,102.10250091552734,107.50749969482422,100.9749984741211,103.74500274658203,2847600.0
|
|
2022-03-02,105.0199966430664,106.0,102.6050033569336,103.68499755859375,2446000.0
|
|
2022-03-03,105.98750305175781,108.30000305175781,105.20500183105469,106.5,2936000.0
|
|
2022-03-04,108.01499938964844,108.74749755859375,105.26249694824219,105.73500061035156,4670800.0
|
|
2022-03-07,105.20249938964844,109.94249725341797,104.66999816894531,109.17250061035156,4663600.0
|
|
2022-03-08,100.19999694824219,104.10250091552734,98.25,102.91500091552734,4588800.0
|
|
2022-03-09,103.05999755859375,103.06999969482422,100.00250244140625,101.03250122070312,4221200.0
|
|
2022-03-10,101.3949966430664,102.49500274658203,100.30249786376953,100.31749725341797,2539200.0
|
|
2022-03-11,97.56500244140625,103.73750305175781,97.51499938964844,103.42250061035156,2430000.0
|
|
2022-03-14,101.82250213623047,104.25,97.09249877929688,97.0999984741211,4262800.0
|
|
2022-03-15,104.0199966430664,104.55000305175781,100.82250213623047,103.10250091552734,3428800.0
|
|
2022-03-16,109.33000183105469,109.7699966430664,105.08999633789062,105.50250244140625,3523600.0
|
|
2022-03-17,113.68250274658203,114.1675033569336,108.6449966430664,108.8550033569336,3247600.0
|
|
2022-03-18,117.01249694824219,117.35749816894531,112.5,113.82250213623047,4040800.0
|
|
2022-03-21,115.08499908447266,116.7699966430664,111.91500091552734,116.25499725341797,2404400.0
|
|
2022-03-22,116.17749786376953,117.12000274658203,113.6675033569336,113.80249786376953,1822400.0
|
|
2022-03-23,112.32749938964844,114.99500274658203,111.20999908447266,114.99500274658203,2992400.0
|
|
2022-03-24,117.09750366210938,117.48999786376953,110.52249908447266,113.28250122070312,2718800.0
|
|
2022-03-25,120.24250030517578,121.66500091552734,118.93250274658203,120.37999725341797,3862400.0
|
|
2022-03-28,123.7699966430664,123.8375015258789,119.69499969482422,119.69499969482422,2570800.0
|
|
2022-03-29,128.82249450683594,129.0,124.56999969482422,125.0,3346400.0
|
|
2022-03-30,129.7550048828125,130.6074981689453,126.69999694824219,128.3874969482422,2854800.0
|
|
2022-03-31,127.9000015258789,130.19000244140625,127.08000183105469,129.99249267578125,3658000.0
|
|
2022-04-01,132.8925018310547,134.13499450683594,129.3350067138672,130.625,3613600.0
|
|
2022-04-04,130.5500030517578,134.76499938964844,130.22250366210938,132.62249755859375,3286000.0
|
|
2022-04-05,129.10499572753906,130.86000061035156,126.56500244140625,130.4550018310547,4176800.0
|
|
2022-04-06,127.38500213623047,127.97250366210938,125.20500183105469,127.15499877929688,2479600.0
|
|
2022-04-07,128.1300048828125,130.17750549316406,125.59249877929688,126.06999969482422,2117600.0
|
|
2022-04-08,126.49749755859375,128.70249938964844,125.47250366210938,127.50250244140625,1496000.0
|
|
2022-04-11,123.12249755859375,125.45500183105469,122.50250244140625,124.6875,1980000.0
|
|
2022-04-12,122.60749816894531,127.19499969482422,122.12750244140625,125.2925033569336,2509600.0
|
|
2022-04-13,124.69999694824219,125.72750091552734,123.37000274658203,123.39749908447266,1986400.0
|
|
2022-04-14,123.02749633789062,125.0,121.87999725341797,124.8499984741211,1640800.0
|
|
2022-04-18,120.15750122070312,122.99749755859375,119.02749633789062,122.47000122070312,1344000.0
|
|
2022-04-19,122.94750213623047,123.99749755859375,119.47250366210938,119.47250366210938,1992000.0
|
|
2022-04-20,124.09750366210938,125.63249969482422,120.74749755859375,122.93499755859375,2166400.0
|
|
2022-04-21,118.10250091552734,125.94499969482422,117.55249786376953,124.77999877929688,1900800.0
|
|
2022-04-22,110.1624984741211,116.9574966430664,109.86499786376953,116.7249984741211,2460400.0
|
|
2022-04-25,110.62249755859375,112.52999877929688,108.8375015258789,109.98500061035156,2461200.0
|
|
2022-04-26,105.875,109.44999694824219,104.9375,109.06999969482422,2624800.0
|
|
2022-04-27,103.25499725341797,107.65499877929688,102.75499725341797,106.36000061035156,2857600.0
|
|
2022-04-28,103.30750274658203,104.4175033569336,99.56749725341797,103.75,4573200.0
|
|
2022-04-29,102.1449966430664,107.87000274658203,101.30500030517578,103.09500122070312,5434400.0
|
|
2022-05-02,101.78500366210938,103.44750213623047,99.37999725341797,102.23999786376953,2750000.0
|
|
2022-05-03,98.8499984741211,101.88249969482422,98.25749969482422,101.3550033569336,2788800.0
|
|
2022-05-04,101.50749969482422,102.43250274658203,94.48999786376953,99.3375015258789,3529200.0
|
|
2022-05-05,94.82250213623047,102.20999908447266,93.07499694824219,100.24749755859375,2924000.0
|
|
2022-05-06,87.97250366210938,93.44999694824219,86.91999816894531,93.05249786376953,5272400.0
|
|
2022-05-09,82.50499725341797,87.13749694824219,80.5,85.69249725341797,6014800.0
|
|
2022-05-10,81.85749816894531,86.4375,79.68250274658203,85.15499877929688,3253200.0
|
|
2022-05-11,78.73500061035156,84.48750305175781,78.34500122070312,81.80000305175781,3912400.0
|
|
2022-05-12,77.87999725341797,80.19750213623047,75.65249633789062,77.4000015258789,4438000.0
|
|
2022-05-13,83.68499755859375,84.41999816894531,79.12000274658203,79.125,4758000.0
|
|
2022-05-16,81.1500015258789,84.79750061035156,80.77249908447266,83.69499969482422,2742800.0
|
|
2022-05-17,83.04000091552734,84.5374984741211,80.34750366210938,83.42250061035156,2229600.0
|
|
2022-05-18,77.12249755859375,82.2750015258789,76.72250366210938,81.76499938964844,4139600.0
|
|
2022-05-19,79.02999877929688,80.36499786376953,76.25250244140625,77.75,3668800.0
|
|
2022-05-20,80.30750274658203,81.46499633789062,77.30750274658203,81.17500305175781,3301200.0
|
|
2022-05-23,80.9800033569336,81.40499877929688,77.91000366210938,80.69249725341797,2403600.0
|
|
2022-05-24,72.03250122070312,76.62000274658203,70.73249816894531,74.0824966430664,8484800.0
|
|
2022-05-25,70.33000183105469,75.79750061035156,66.89250183105469,71.95249938964844,11797200.0
|
|
2022-05-26,70.15750122070312,71.13249969482422,68.1449966430664,71.13249969482422,6690400.0
|
|
2022-05-27,72.2699966430664,72.43000030517578,69.58499908447266,71.40750122070312,5984800.0
|
|
2022-05-31,74.48500061035156,81.23500061035156,73.94000244140625,76.4175033569336,10882000.0
|
|
2022-06-01,70.9625015258789,75.43250274658203,69.7249984741211,74.77999877929688,3842800.0
|
|
2022-06-02,77.9574966430664,78.24250030517578,70.25250244140625,71.25,4856800.0
|
|
2022-06-03,73.19750213623047,77.00499725341797,72.94999694824219,77.00499725341797,3868400.0
|
|
2022-06-06,74.08000183105469,75.80249786376953,72.51249694824219,75.39250183105469,3909200.0
|
|
2022-06-07,77.0999984741211,77.42500305175781,73.21749877929688,73.21749877929688,3254000.0
|
|
2022-06-08,76.47250366210938,77.7125015258789,76.12750244140625,76.9375,3146800.0
|
|
2022-06-09,74.11250305175781,76.2125015258789,74.05000305175781,75.50499725341797,2623200.0
|
|
2022-06-10,73.4625015258789,73.68499755859375,72.29000091552734,73.0425033569336,3879200.0
|
|
2022-06-13,68.05999755859375,71.81999969482422,67.63999938964844,70.83000183105469,3286900.0
|
|
2022-06-14,69.30999755859375,70.0199966430664,67.16000366210938,68.97000122070312,3292100.0
|
|
2022-06-15,71.51000213623047,73.33000183105469,69.63999938964844,70.37000274658203,2988500.0
|
|
2022-06-16,67.98999786376953,70.16999816894531,67.11000061035156,69.2300033569336,4180300.0
|
|
2022-06-17,68.80999755859375,70.30000305175781,67.73999786376953,67.80000305175781,6242500.0
|
|
2022-06-21,70.45999908447266,71.80000305175781,69.55999755859375,70.05000305175781,3145800.0
|
|
2022-06-22,71.5199966430664,72.66000366210938,69.62000274658203,69.94999694824219,2363800.0
|
|
2022-06-23,75.20999908447266,75.58000183105469,71.87000274658203,72.55000305175781,2312100.0
|
|
2022-06-24,77.66999816894531,77.7300033569336,75.13999938964844,76.31999969482422,3563600.0
|
|
2022-06-27,76.5999984741211,77.88999938964844,75.56999969482422,77.44000244140625,2664700.0
|
|
2022-06-28,74.69999694824219,78.72000122070312,74.4800033569336,77.1500015258789,2226400.0
|
|
2022-06-29,75.44999694824219,75.68000030517578,72.41000366210938,74.73999786376953,2306900.0
|
|
2022-06-30,74.52999877929688,75.47000122070312,73.70999908447266,74.93000030517578,3616600.0
|
|
2022-07-01,77.62999725341797,78.02999877929688,74.2300033569336,74.26000213623047,1981900.0
|
|
2022-07-05,78.45999908447266,78.88999938964844,74.75,77.25,2086500.0
|
|
2022-07-06,78.3499984741211,79.87999725341797,77.4000015258789,78.95999908447266,2814000.0
|
|
2022-07-07,81.91999816894531,82.05999755859375,77.5199966430664,78.01000213623047,3239500.0
|
|
2022-07-08,81.23999786376953,82.8499984741211,79.11000061035156,80.20999908447266,1658400.0
|
|
2022-07-11,78.43000030517578,80.47000122070312,77.6500015258789,80.0999984741211,1758700.0
|
|
2022-07-12,78.05000305175781,80.66999816894531,77.37999725341797,78.93000030517578,1536400.0
|
|
2022-07-13,76.3499984741211,78.44000244140625,75.04000091552734,76.26000213623047,1742900.0
|
|
2022-07-14,76.5,77.02999877929688,73.93000030517578,75.80999755859375,1584000.0
|
|
2022-07-15,79.13999938964844,79.58000183105469,77.31999969482422,77.94999694824219,2146900.0
|
|
2022-07-18,76.98999786376953,79.91000366210938,76.19999694824219,79.29000091552734,2248200.0
|
|
2022-07-19,80.63999938964844,80.7699966430664,76.61000061035156,78.2699966430664,2131300.0
|
|
2022-07-20,82.19000244140625,83.23999786376953,79.94000244140625,80.7699966430664,2119100.0
|
|
2022-07-21,83.98999786376953,84.27999877929688,81.80000305175781,82.43000030517578,1983000.0
|
|
2022-07-22,83.77999877929688,86.05999755859375,82.55000305175781,83.8499984741211,2089900.0
|
|
2022-07-25,82.5999984741211,83.72000122070312,81.30999755859375,83.06999969482422,1750500.0
|
|
2022-07-26,82.69999694824219,83.5,80.77999877929688,82.81999969482422,2569800.0
|
|
2022-07-27,85.80000305175781,85.83000183105469,82.77999877929688,82.77999877929688,2325500.0
|
|
2022-07-28,86.98999786376953,87.27999877929688,84.11000061035156,86.05999755859375,4316900.0
|
|
2022-07-29,82.08000183105469,85.86000061035156,77.51000213623047,78.25,9906700.0
|
|
2022-08-01,83.83000183105469,86.20999908447266,82.44999694824219,82.61000061035156,3162600.0
|
|
2022-08-02,88.30000305175781,90.2300033569336,83.7300033569336,84.02999877929688,4298500.0
|
|
2022-08-03,90.38999938964844,91.2300033569336,86.83999633789062,88.29000091552734,3510200.0
|
|
2022-08-04,89.54000091552734,90.77999877929688,87.87999725341797,90.23999786376953,2259400.0
|
|
2022-08-05,89.08999633789062,90.41999816894531,87.25,87.4000015258789,2220100.0
|
|
2022-08-08,91.4000015258789,94.5999984741211,89.5,89.55999755859375,3110000.0
|
|
2022-08-09,85.12000274658203,91.23999786376953,85.0199966430664,90.66999816894531,4794200.0
|
|
2022-08-10,89.7300033569336,90.0999984741211,87.58000183105469,88.0,3512100.0
|
|
2022-08-11,88.23999786376953,91.94999694824219,87.83999633789062,89.83999633789062,2584900.0
|
|
2022-08-12,89.83000183105469,89.9000015258789,87.5999984741211,88.62000274658203,1914900.0
|
|
2022-08-15,92.30000305175781,92.73999786376953,89.70999908447266,89.91000366210938,1920600.0
|
|
2022-08-16,90.79000091552734,91.88999938964844,88.87999725341797,91.37999725341797,2433600.0
|
|
2022-08-17,88.13999938964844,89.87999725341797,87.6500015258789,89.4000015258789,1979400.0
|
|
2022-08-18,87.52999877929688,88.52999877929688,86.7699966430664,88.22000122070312,2636000.0
|
|
2022-08-19,85.11000061035156,87.72000122070312,84.12000274658203,86.66999816894531,2222400.0
|
|
2022-08-22,84.30000305175781,85.80000305175781,83.2300033569336,83.2300033569336,2594000.0
|
|
2022-08-23,83.62999725341797,84.5999984741211,82.20999908447266,84.20999908447266,2008100.0
|
|
2022-08-24,85.91999816894531,87.2300033569336,84.06999969482422,84.11000061035156,2476600.0
|
|
2022-08-25,88.37000274658203,88.43000030517578,86.11000061035156,86.98999786376953,2330900.0
|
|
2022-08-26,84.48999786376953,88.87999725341797,84.2300033569336,87.7300033569336,3014600.0
|
|
2022-08-29,83.37999725341797,84.62000274658203,83.19999694824219,83.5,2107900.0
|
|
2022-08-30,82.73999786376953,85.27999877929688,82.16000366210938,83.5199966430664,2378000.0
|
|
2022-08-31,82.20999908447266,84.19000244140625,81.76000213623047,83.5,2161200.0
|
|
2022-09-01,83.08000183105469,83.1500015258789,79.37000274658203,81.69000244140625,3928000.0
|
|
2022-09-02,82.0,85.45999908447266,81.27999877929688,84.47000122070312,2014100.0
|
|
2022-09-06,82.02999877929688,83.12999725341797,81.19999694824219,82.04000091552734,1669000.0
|
|
2022-09-07,88.37000274658203,88.5999984741211,82.11000061035156,82.55999755859375,2821200.0
|
|
2022-09-08,91.58999633789062,91.63999938964844,87.20999908447266,87.31999969482422,2639200.0
|
|
2022-09-09,92.88999938964844,93.23999786376953,91.5999984741211,91.5999984741211,2642900.0
|
|
2022-09-12,94.18000030517578,94.30000305175781,92.68000030517578,92.98999786376953,1651000.0
|
|
2022-09-13,89.16999816894531,90.6500015258789,88.55999755859375,89.91999816894531,2868000.0
|
|
2022-09-14,90.56999969482422,90.94000244140625,87.29000091552734,89.43000030517578,1512800.0
|
|
2022-09-15,90.9800033569336,93.0199966430664,90.30999755859375,90.62000274658203,1808700.0
|
|
2022-09-16,90.08999633789062,90.44999694824219,88.02999877929688,89.79000091552734,2981900.0
|
|
2022-09-19,87.94000244140625,89.13999938964844,85.41999816894531,88.62000274658203,2048600.0
|
|
2022-09-20,87.37000274658203,88.43000030517578,85.62000274658203,87.27999877929688,2069200.0
|
|
2022-09-21,84.45999908447266,88.63999938964844,84.41999816894531,87.83999633789062,2264400.0
|
|
2022-09-22,80.95999908447266,83.8499984741211,79.70999908447266,83.63999938964844,2708700.0
|
|
2022-09-23,80.66000366210938,80.77999877929688,79.02999877929688,80.38999938964844,2062500.0
|
|
2022-09-26,80.3499984741211,81.73999786376953,79.12000274658203,80.63999938964844,1994800.0
|
|
2022-09-27,79.63999938964844,81.73999786376953,78.94000244140625,81.54000091552734,2782500.0
|
|
2022-09-28,83.33000183105469,83.94000244140625,80.4000015258789,80.66000366210938,2800700.0
|
|
2022-09-29,82.0999984741211,82.9000015258789,80.61000061035156,82.30999755859375,1773300.0
|
|
2022-09-30,80.54000091552734,83.9800033569336,80.36000061035156,81.79000091552734,2032100.0
|
|
2022-10-03,84.9800033569336,85.54000091552734,81.05999755859375,81.47000122070312,2589300.0
|
|
2022-10-04,90.97000122070312,91.56999969482422,87.62999725341797,87.63999938964844,3054800.0
|
|
2022-10-05,91.08000183105469,92.12999725341797,89.30999755859375,89.30999755859375,2334000.0
|
|
2022-10-06,95.20999908447266,95.30999755859375,90.37999725341797,91.18000030517578,4233900.0
|
|
2022-10-07,102.13999938964844,105.33000183105469,100.11000061035156,103.62999725341797,9426000.0
|
|
2022-10-10,100.22000122070312,102.7699966430664,99.66000366210938,101.91000366210938,3158800.0
|
|
2022-10-11,99.68000030517578,101.7300033569336,97.33000183105469,100.44999694824219,2704400.0
|
|
2022-10-12,98.31999969482422,100.91999816894531,97.54000091552734,100.68000030517578,2083400.0
|
|
2022-10-13,101.72000122070312,103.41000366210938,94.6500015258789,95.41000366210938,3076600.0
|
|
2022-10-14,97.41000366210938,103.97000122070312,97.26000213623047,102.80999755859375,2119800.0
|
|
2022-10-17,99.7300033569336,101.5999984741211,98.23999786376953,99.41000366210938,2193000.0
|
|
2022-10-18,96.93000030517578,103.12999725341797,96.05999755859375,102.30999755859375,3681500.0
|
|
2022-10-19,96.83999633789062,97.0999984741211,94.58999633789062,95.69000244140625,2480900.0
|
|
2022-10-20,94.36000061035156,97.44999694824219,93.79000091552734,95.93000030517578,2688300.0
|
|
2022-10-21,95.68000030517578,96.73999786376953,91.62000274658203,94.18000030517578,4012500.0
|
|
2022-10-24,98.97000122070312,99.2699966430664,94.8499984741211,96.33000183105469,1892800.0
|
|
2022-10-25,100.94999694824219,102.7699966430664,99.30999755859375,99.30999755859375,2197300.0
|
|
2022-10-26,102.61000061035156,104.80000305175781,101.26000213623047,101.54000091552734,2544800.0
|
|
2022-10-27,101.25,103.25,99.33000183105469,102.18000030517578,3774100.0
|
|
2022-10-28,120.87000274658203,121.87999725341797,109.88999938964844,113.72000122070312,9279800.0
|
|
2022-10-31,120.77999877929688,122.0199966430664,116.41000366210938,120.0,4048700.0
|
|
2022-11-01,119.04000091552734,123.36000061035156,118.44999694824219,121.58000183105469,2945400.0
|
|
2022-11-02,115.94999694824219,121.41000366210938,115.4800033569336,118.33000183105469,3223400.0
|
|
2022-11-03,112.5999984741211,117.33000183105469,112.41000366210938,114.79000091552734,3183400.0
|
|
2022-11-04,114.87999725341797,116.0,111.58999633789062,114.0,3208800.0
|
|
2022-11-07,115.33000183105469,116.62999725341797,113.41000366210938,115.94000244140625,1927300.0
|
|
2022-11-08,115.3499984741211,117.76000213623047,112.22000122070312,115.33000183105469,1678400.0
|
|
2022-11-09,113.1500015258789,115.4000015258789,112.51000213623047,114.12000274658203,1711700.0
|
|
2022-11-10,119.83999633789062,120.75,117.04000091552734,118.98999786376953,3473400.0
|
|
2022-11-11,115.95999908447266,122.27999877929688,114.58999633789062,119.12000274658203,3461500.0
|
|
2022-11-14,112.98999786376953,115.75,112.47000122070312,115.75,3395800.0
|
|
2022-11-15,116.30999755859375,116.98999786376953,113.69999694824219,115.0999984741211,2330800.0
|
|
2022-11-16,114.88999938964844,117.0,114.43000030517578,116.83999633789062,1536100.0
|
|
2022-11-17,112.63999938964844,114.76000213623047,111.7300033569336,112.66999816894531,2162500.0
|
|
2022-11-18,113.72000122070312,115.36000061035156,112.62000274658203,114.5999984741211,1809800.0
|
|
2022-11-21,112.66000366210938,113.55000305175781,112.12000274658203,112.62000274658203,1893700.0
|
|
2022-11-22,111.01000213623047,113.87999725341797,110.30999755859375,113.66999816894531,2654300.0
|
|
2022-11-23,112.91999816894531,113.33999633789062,110.5999984741211,111.66999816894531,3529200.0
|
|
2022-11-25,112.0,113.0199966430664,110.6500015258789,112.91000366210938,1182900.0
|
|
2022-11-28,112.56999969482422,114.75,111.62000274658203,111.62000274658203,3268600.0
|
|
2022-11-29,110.38999938964844,113.70999908447266,110.12999725341797,112.30000305175781,2659000.0
|
|
2022-11-30,116.27999877929688,116.36000061035156,110.29000091552734,110.66999816894531,4117900.0
|
|
2022-12-01,118.02999877929688,119.9800033569336,116.25,116.38999938964844,2055600.0
|
|
2022-12-02,118.11000061035156,118.51000213623047,115.30999755859375,116.27999877929688,1883600.0
|
|
2022-12-05,116.55999755859375,119.87999725341797,115.5,117.5999984741211,2387300.0
|
|
2022-12-06,116.83000183105469,119.12999725341797,115.08000183105469,115.81999969482422,2454000.0
|
|
2022-12-07,117.91000366210938,119.19000244140625,116.30999755859375,116.30999755859375,2169900.0
|
|
2022-12-08,122.66999816894531,125.55000305175781,119.16000366210938,123.69999694824219,5622600.0
|
|
2022-12-09,116.45999908447266,122.33000183105469,116.01000213623047,121.6500015258789,3274300.0
|
|
2022-12-12,116.77999877929688,118.37999725341797,115.16999816894531,118.0,2609400.0
|
|
2022-12-13,119.55999755859375,121.54000091552734,118.80999755859375,120.5,2935400.0
|
|
2022-12-14,121.48999786376953,124.11000061035156,118.8499984741211,119.72000122070312,3270100.0
|
|
2022-12-15,116.23999786376953,119.9000015258789,115.77999877929688,119.56999969482422,2651000.0
|
|
2022-12-16,114.62999725341797,115.41000366210938,113.4000015258789,114.11000061035156,6255700.0
|
|
2022-12-19,112.2300033569336,114.29000091552734,110.62999725341797,114.13999938964844,2093500.0
|
|
2022-12-20,113.1500015258789,114.43000030517578,110.20999908447266,111.98999786376953,2247300.0
|
|
2022-12-21,114.76000213623047,116.12999725341797,112.05999755859375,113.87000274658203,1948500.0
|
|
2022-12-22,113.68000030517578,114.76000213623047,111.5999984741211,113.77999877929688,1742300.0
|
|
2022-12-23,111.44000244140625,114.47000122070312,111.04000091552734,114.47000122070312,1078800.0
|
|
2022-12-27,109.87999725341797,111.5999984741211,108.68000030517578,111.44999694824219,1746700.0
|
|
2022-12-28,109.7699966430664,111.95999908447266,109.45999908447266,110.4800033569336,1187900.0
|
|
2022-12-29,112.06999969482422,113.36000061035156,109.72000122070312,110.91999816894531,1286000.0
|
|
2022-12-30,113.23999786376953,113.33000183105469,109.45999908447266,110.93000030517578,1395700.0
|
|
2023-01-03,114.7300033569336,116.16000366210938,112.61000061035156,114.30000305175781,2061800.0
|
|
2023-01-04,114.33000183105469,117.54000091552734,113.38999938964844,116.79000091552734,2188600.0
|
|
2023-01-05,111.69000244140625,114.27999877929688,110.87000274658203,113.26000213623047,2348200.0
|
|
2023-01-06,115.81999969482422,117.01000213623047,110.77999877929688,113.02999877929688,2411200.0
|
|
2023-01-09,110.05999755859375,113.69000244140625,107.45999908447266,112.45999908447266,4995300.0
|
|
2023-01-10,110.87999725341797,111.94000244140625,107.83999633789062,108.79000091552734,2381000.0
|
|
2023-01-11,106.16000366210938,112.69000244140625,105.04000091552734,112.41000366210938,4429200.0
|
|
2023-01-12,107.13999938964844,108.4800033569336,103.66999816894531,105.44000244140625,2878600.0
|
|
2023-01-13,108.47000122070312,108.5999984741211,105.19000244140625,106.16000366210938,2327800.0
|
|
2023-01-17,109.51000213623047,109.62999725341797,106.05000305175781,107.16999816894531,1590700.0
|
|
2023-01-18,106.62999725341797,110.26000213623047,106.54000091552734,109.94999694824219,2006500.0
|
|
2023-01-19,106.19999694824219,107.66999816894531,105.95999908447266,106.0,2728300.0
|
|
2023-01-20,107.86000061035156,108.0,104.98999786376953,106.19999694824219,2389900.0
|
|
2023-01-23,106.4000015258789,108.86000061035156,106.0,107.86000061035156,2818200.0
|
|
2023-01-24,106.02999877929688,106.51000213623047,103.72000122070312,105.23999786376953,1685600.0
|
|
2023-01-25,104.0,105.05000305175781,102.5,103.75,3803500.0
|
|
2023-01-26,106.6500015258789,107.02999877929688,104.12999725341797,105.44000244140625,2266900.0
|
|
2023-01-27,106.72000122070312,107.73999786376953,105.04000091552734,106.36000061035156,1428200.0
|
|
2023-01-30,105.48999786376953,106.94000244140625,105.08000183105469,106.12000274658203,1687600.0
|
|
2023-01-31,107.08999633789062,107.55999755859375,105.73999786376953,106.05999755859375,2091000.0
|
|
2023-02-01,107.70999908447266,108.56999969482422,104.44000244140625,107.16000366210938,2894600.0
|
|
2023-02-02,108.02999877929688,110.5,106.58999633789062,109.16999816894531,3316400.0
|
|
2023-02-03,108.43000030517578,109.9800033569336,106.20999908447266,107.18000030517578,2969300.0
|
|
2023-02-06,106.7300033569336,109.06999969482422,106.44000244140625,108.08999633789062,1793800.0
|
|
2023-02-07,109.5,109.75,104.66000366210938,105.70999908447266,2189100.0
|
|
2023-02-08,109.83999633789062,110.9000015258789,108.73999786376953,109.5,1917700.0
|
|
2023-02-09,107.23999786376953,110.70999908447266,106.81999969482422,110.0199966430664,4270800.0
|
|
2023-02-10,117.88999938964844,120.0,111.20999908447266,112.6500015258789,6381600.0
|
|
2023-02-13,118.27999877929688,121.11000061035156,118.01000213623047,119.69000244140625,2944100.0
|
|
2023-02-14,118.55000305175781,119.79000091552734,116.62000274658203,117.5,1995900.0
|
|
2023-02-15,120.16999816894531,120.27999877929688,118.0,118.66000366210938,1562100.0
|
|
2023-02-16,117.26000213623047,119.38999938964844,117.08000183105469,118.48999786376953,1580700.0
|
|
2023-02-17,114.76000213623047,117.02999877929688,113.4000015258789,116.38999938964844,1810100.0
|
|
2023-02-21,114.01000213623047,114.79000091552734,112.79000091552734,113.58999633789062,2393100.0
|
|
2023-02-22,111.6500015258789,114.9800033569336,104.19999694824219,114.54000091552734,6377800.0
|
|
2023-02-23,111.87000274658203,112.0999984741211,109.3499984741211,111.61000061035156,2627000.0
|
|
2023-02-24,110.08999633789062,111.4800033569336,109.3499984741211,110.41999816894531,1540200.0
|
|
2023-02-27,110.58000183105469,111.68000030517578,109.0199966430664,110.9800033569336,1528700.0
|
|
2023-02-28,111.01000213623047,112.5199966430664,109.87999725341797,111.69000244140625,1714400.0
|
|
2023-03-01,110.76000213623047,111.30999755859375,109.31999969482422,110.51000213623047,1856000.0
|
|
2023-03-02,121.23999786376953,121.37000274658203,112.37999725341797,112.51000213623047,4457300.0
|
|
2023-03-03,122.91999816894531,123.13999938964844,119.88999938964844,120.52999877929688,2771100.0
|
|
2023-03-06,113.25,116.08000183105469,112.44000244140625,114.0999984741211,5556400.0
|
|
2023-03-07,113.80999755859375,115.37999725341797,112.12000274658203,113.23999786376953,2304700.0
|
|
2023-03-08,112.73999786376953,114.0199966430664,111.86000061035156,113.51000213623047,1394800.0
|
|
2023-03-09,112.08000183105469,116.6500015258789,111.87000274658203,113.26000213623047,3223300.0
|
|
2023-03-10,107.7699966430664,112.27999877929688,107.27999877929688,112.27999877929688,3014300.0
|
|
2023-03-13,110.66000366210938,112.94000244140625,106.16000366210938,106.2699966430664,1971300.0
|
|
2023-03-14,113.16000366210938,113.70999908447266,111.30000305175781,111.86000061035156,2077400.0
|
|
2023-03-15,113.72000122070312,114.33000183105469,111.19000244140625,112.08000183105469,1967400.0
|
|
2023-03-16,114.55999755859375,115.36000061035156,112.38999938964844,113.05999755859375,2653700.0
|
|
2023-03-17,113.93000030517578,115.44999694824219,113.05999755859375,114.5,2623900.0
|
|
2023-03-20,117.20999908447266,117.43000030517578,113.94999694824219,113.94999694824219,1704100.0
|
|
2023-03-21,118.9800033569336,119.29000091552734,116.73999786376953,117.5999984741211,1706300.0
|
|
2023-03-22,115.0,119.23999786376953,114.91999816894531,118.93000030517578,1452600.0
|
|
2023-03-23,114.5,116.87000274658203,113.31999969482422,116.26000213623047,1918700.0
|
|
2023-03-24,114.08999633789062,115.20999908447266,112.79000091552734,114.26000213623047,1360700.0
|
|
2023-03-27,116.06999969482422,117.94999694824219,115.04000091552734,115.75,1571400.0
|
|
2023-03-28,113.81999969482422,117.98999786376953,113.13999938964844,117.31999969482422,1335500.0
|
|
2023-03-29,113.95999908447266,115.75,113.06999969482422,114.83000183105469,1559900.0
|
|
2023-03-30,114.4000015258789,115.0,112.62000274658203,114.2699966430664,1547800.0
|
|
2023-03-31,116.18000030517578,116.87000274658203,114.5199966430664,115.0199966430664,2118200.0
|
|
2023-04-03,115.23999786376953,116.02999877929688,113.25,116.02999877929688,1743300.0
|
|
2023-04-04,115.63999938964844,116.18000030517578,114.30000305175781,115.44000244140625,1467100.0
|
|
2023-04-05,112.81999969482422,115.73999786376953,112.41999816894531,115.69000244140625,1489600.0
|
|
2023-04-06,112.47000122070312,112.94000244140625,111.43000030517578,112.94000244140625,1835200.0
|
|
2023-04-10,112.52999877929688,113.06999969482422,110.9000015258789,112.5199966430664,1871300.0
|
|
2023-04-11,115.04000091552734,115.12000274658203,111.97000122070312,112.0,1826000.0
|
|
2023-04-12,114.81999969482422,116.68000030517578,114.56999969482422,116.12999725341797,1534600.0
|
|
2023-04-13,116.27999877929688,116.5999984741211,115.05000305175781,115.16999816894531,1093400.0
|
|
2023-04-14,115.69999694824219,116.45999908447266,114.12999725341797,115.68000030517578,1150000.0
|
|
2023-04-17,118.6500015258789,120.22000122070312,117.69000244140625,117.91000366210938,2180500.0
|
|
2023-04-18,118.93000030517578,119.83999633789062,117.93000030517578,119.83999633789062,1653900.0
|
|
2023-04-19,124.12000274658203,124.19999694824219,118.66999816894531,118.7699966430664,2410100.0
|
|
2023-04-20,122.19000244140625,125.31999969482422,121.94999694824219,123.58999633789062,2247800.0
|
|
2023-04-21,123.7300033569336,125.4000015258789,122.33000183105469,123.3499984741211,2129600.0
|
|
2023-04-24,123.83000183105469,125.01000213623047,123.5,124.68000030517578,1829000.0
|
|
2023-04-25,123.95999908447266,125.0999984741211,123.0,123.0,2263400.0
|
|
2023-04-26,124.93000030517578,125.18000030517578,122.91999816894531,123.0,2333300.0
|
|
2023-04-27,123.58000183105469,126.44000244140625,121.22000122070312,125.58000183105469,4075000.0
|
|
2023-04-28,121.33999633789062,122.27999877929688,117.5999984741211,119.26000213623047,3901500.0
|
|
2023-05-01,118.44000244140625,121.47000122070312,117.20999908447266,121.33999633789062,2447200.0
|
|
2023-05-02,118.12000274658203,118.2699966430664,115.01000213623047,117.0,2662500.0
|
|
2023-05-03,117.31999969482422,119.87999725341797,116.79000091552734,119.19999694824219,6887600.0
|
|
2023-05-04,117.41999816894531,117.87000274658203,116.02999877929688,116.5,1765800.0
|
|
2023-05-05,120.81999969482422,121.58999633789062,117.27999877929688,117.70999908447266,2170200.0
|
|
2023-05-08,120.18000030517578,120.91999816894531,118.66999816894531,120.1500015258789,1733400.0
|
|
2023-05-09,119.6500015258789,120.44000244140625,118.69000244140625,120.19000244140625,1301000.0
|
|
2023-05-10,122.56999969482422,123.12999725341797,119.8499984741211,120.80000305175781,1821300.0
|
|
2023-05-11,121.06999969482422,123.43000030517578,119.76000213623047,122.88999938964844,1730100.0
|
|
2023-05-12,121.69999694824219,122.47000122070312,120.80000305175781,121.38999938964844,1410000.0
|
|
2023-05-15,119.61000061035156,122.62000274658203,119.30000305175781,121.75,1565800.0
|
|
2023-05-16,118.61000061035156,119.54000091552734,117.87000274658203,119.54000091552734,1331800.0
|
|
2023-05-17,118.58999633789062,119.7699966430664,116.5999984741211,118.58000183105469,1690400.0
|
|
2023-05-18,119.02999877929688,119.27999877929688,116.94999694824219,118.26000213623047,1598000.0
|
|
2023-05-19,117.12999725341797,120.52999877929688,116.97000122070312,118.80999755859375,2079500.0
|
|
2023-05-22,119.29000091552734,120.98999786376953,116.12000274658203,117.58000183105469,2391400.0
|
|
2023-05-23,115.69000244140625,119.13999938964844,114.55000305175781,118.44999694824219,2282900.0
|
|
2023-05-24,116.7300033569336,117.06999969482422,114.30999755859375,114.88999938964844,1705100.0
|
|
2023-05-25,114.61000061035156,116.66000366210938,112.2699966430664,116.66000366210938,2473800.0
|
|
2023-05-26,115.05000305175781,115.55999755859375,113.55000305175781,114.31999969482422,1688200.0
|
|
2023-05-30,113.55999755859375,116.66999816894531,113.01000213623047,115.2300033569336,8040100.0
|
|
2023-05-31,117.26000213623047,117.8499984741211,113.61000061035156,113.77999877929688,5453600.0
|
|
2023-06-01,119.58000183105469,119.62999725341797,116.30999755859375,117.4800033569336,1993300.0
|
|
2023-06-02,122.56999969482422,122.83999633789062,118.68000030517578,120.0,2676300.0
|
|
2023-06-05,124.66000366210938,126.30999755859375,122.22000122070312,123.0,3347000.0
|
|
2023-06-06,125.37999725341797,126.58999633789062,124.36000061035156,125.48999786376953,3304100.0
|
|
2023-06-07,119.70999908447266,126.19000244140625,117.73999786376953,125.76000213623047,3099600.0
|
|
2023-06-08,121.12999725341797,121.27999877929688,118.30999755859375,119.5199966430664,1850900.0
|
|
2023-06-09,124.33999633789062,124.55000305175781,120.19999694824219,121.30999755859375,2121100.0
|
|
2023-06-12,126.91000366210938,127.22000122070312,123.5199966430664,124.80000305175781,2598000.0
|
|
2023-06-13,125.94999694824219,128.02000427246094,124.68000030517578,126.9800033569336,2166100.0
|
|
2023-06-14,127.05999755859375,129.1999969482422,125.95999908447266,126.26000213623047,3325100.0
|
|
2023-06-15,130.97999572753906,131.24000549316406,128.10000610351562,128.32000732421875,4232100.0
|
|
2023-06-16,130.10000610351562,134.13999938964844,129.99000549316406,132.0,4308400.0
|
|
2023-06-20,129.97000122070312,130.8000030517578,127.63999938964844,129.72999572753906,2598700.0
|
|
2023-06-21,127.86000061035156,130.25999450683594,126.55000305175781,130.1300048828125,2759700.0
|
|
2023-06-22,126.5199966430664,128.0800018310547,125.88999938964844,127.61000061035156,2510300.0
|
|
2023-06-23,126.75,127.5,124.83000183105469,125.91999816894531,3264400.0
|
|
2023-06-26,124.62000274658203,126.1500015258789,123.1500015258789,126.0,2523100.0
|
|
2023-06-27,123.5,125.4800033569336,121.79000091552734,124.62000274658203,2634200.0
|
|
2023-06-28,126.41999816894531,127.86000061035156,123.83000183105469,124.01000213623047,2360500.0
|
|
2023-06-29,127.94000244140625,128.89999389648438,125.81999969482422,126.56999969482422,2584600.0
|
|
2023-06-30,128.50999450683594,131.75999450683594,128.1999969482422,129.75999450683594,2377400.0
|
|
2023-07-03,127.0199966430664,127.41999816894531,124.76000213623047,127.2300033569336,1237900.0
|
|
2023-07-05,128.07000732421875,128.47999572753906,125.69000244140625,126.58000183105469,1932300.0
|
|
2023-07-06,127.69999694824219,128.1699981689453,125.86000061035156,126.63999938964844,1722700.0
|
|
2023-07-07,126.70999908447266,128.58999633789062,125.77999877929688,126.80000305175781,2173100.0
|
|
2023-07-10,130.6199951171875,131.02999877929688,128.0,128.0500030517578,2345700.0
|
|
2023-07-11,131.22999572753906,132.11000061035156,130.10000610351562,130.77000427246094,1706500.0
|
|
2023-07-12,133.6699981689453,133.91000366210938,131.25999450683594,131.38999938964844,2294300.0
|
|
2023-07-13,133.97999572753906,134.9199981689453,133.00999450683594,134.55999755859375,1763700.0
|
|
2023-07-14,137.32000732421875,137.6199951171875,133.97999572753906,134.5,3087300.0
|
|
2023-07-17,137.4499969482422,138.39999389648438,136.3699951171875,136.6999969482422,2290400.0
|
|
2023-07-18,137.92999267578125,138.1699981689453,135.50999450683594,137.07000732421875,2073500.0
|
|
2023-07-19,133.6300048828125,138.9199981689453,131.8800048828125,137.33999633789062,2969300.0
|
|
2023-07-20,130.64999389648438,134.35000610351562,130.4199981689453,134.05999755859375,3287700.0
|
|
2023-07-21,130.60000610351562,132.57000732421875,130.05999755859375,130.97999572753906,7299000.0
|
|
2023-07-24,127.72000122070312,131.74000549316406,127.44000244140625,130.5800018310547,2935400.0
|
|
2023-07-25,129.9600067138672,131.11000061035156,126.80999755859375,126.9000015258789,2056200.0
|
|
2023-07-26,130.69000244140625,131.25999450683594,129.08999633789062,129.1999969482422,1653600.0
|
|
2023-07-27,129.36000061035156,131.49000549316406,128.77000427246094,131.11000061035156,3379000.0
|
|
2023-07-28,132.3800048828125,139.5500030517578,132.10000610351562,134.39999389648438,5006700.0
|
|
2023-07-31,124.55999755859375,133.39999389648438,124.02999877929688,133.13999938964844,5593500.0
|
|
2023-08-01,122.0,125.94999694824219,121.8499984741211,124.44999694824219,3986700.0
|
|
2023-08-02,123.80999755859375,124.25,120.45999908447266,120.83000183105469,3295800.0
|
|
2023-08-03,122.06999969482422,124.87999725341797,120.5999984741211,123.80000305175781,2021100.0
|
|
2023-08-04,120.33000183105469,122.83000183105469,119.88999938964844,122.13999938964844,2228000.0
|
|
2023-08-07,120.97000122070312,122.0999984741211,120.13999938964844,121.0,1697300.0
|
|
2023-08-08,110.19000244140625,120.30000305175781,107.06999969482422,120.30000305175781,8884500.0
|
|
2023-08-09,110.95999908447266,114.66000366210938,109.80000305175781,110.70999908447266,4580600.0
|
|
2023-08-10,113.2699966430664,115.94000244140625,112.1500015258789,112.25,3391800.0
|
|
2023-08-11,111.69000244140625,112.69999694824219,110.55000305175781,112.3499984741211,3237200.0
|
|
2023-08-14,115.76000213623047,116.01000213623047,111.54000091552734,111.81999969482422,3141800.0
|
|
2023-08-15,114.51000213623047,117.25,114.26000213623047,115.0,2598200.0
|
|
2023-08-16,111.16000366210938,115.41999816894531,110.98999786376953,114.83999633789062,2809700.0
|
|
2023-08-17,107.80999755859375,111.5,107.62999725341797,111.0999984741211,3967000.0
|
|
2023-08-18,106.05000305175781,107.79000091552734,105.75,107.41000366210938,3712500.0
|
|
2023-08-21,104.68000030517578,106.5,104.44999694824219,106.0,3425100.0
|
|
2023-08-22,106.9800033569336,107.45999908447266,104.13999938964844,104.37999725341797,3200700.0
|
|
2023-08-23,104.37999725341797,107.68000030517578,103.98999786376953,107.1500015258789,3821600.0
|
|
2023-08-24,100.9800033569336,105.01000213623047,100.77999877929688,104.98999786376953,4648700.0
|
|
2023-08-25,100.76000213623047,102.11000061035156,99.0199966430664,100.91999816894531,4428300.0
|
|
2023-08-28,99.29000091552734,103.29000091552734,98.75,102.06999969482422,4197900.0
|
|
2023-08-29,100.58000183105469,101.6500015258789,98.0199966430664,99.30000305175781,7650600.0
|
|
2023-08-30,103.41999816894531,106.94999694824219,100.75,101.02999877929688,5806400.0
|
|
2023-08-31,100.9800033569336,105.05999755859375,100.9000015258789,103.52999877929688,3707200.0
|
|
2023-09-01,101.9000015258789,102.69999694824219,100.51000213623047,102.31999969482422,2524500.0
|
|
2023-09-05,100.33000183105469,102.97000122070312,99.93000030517578,101.94000244140625,3173800.0
|
|
2023-09-06,106.87999725341797,108.27999877929688,104.22000122070312,105.44999694824219,6645000.0
|
|
2023-09-07,104.91000366210938,107.58999633789062,100.76000213623047,106.75,5294800.0
|
|
2023-09-08,104.3499984741211,107.13999938964844,104.18000030517578,104.91999816894531,3575700.0
|
|
2023-09-11,107.29000091552734,108.08999633789062,103.94999694824219,104.3499984741211,3496300.0
|
|
2023-09-12,104.86000061035156,107.33999633789062,103.4000015258789,106.55999755859375,4416300.0
|
|
2023-09-13,105.22000122070312,106.95999908447266,104.77999877929688,104.98999786376953,2997600.0
|
|
2023-09-14,101.55000305175781,106.5999984741211,100.93000030517578,106.2300033569336,6447800.0
|
|
2023-09-15,96.3499984741211,102.33000183105469,95.86000061035156,101.8499984741211,9075100.0
|
|
2023-09-18,95.30000305175781,96.63999938964844,94.8499984741211,95.69000244140625,3176400.0
|
|
2023-09-19,94.16000366210938,95.30999755859375,92.7699966430664,95.29000091552734,3644500.0
|
|
2023-09-20,92.62999725341797,95.80999755859375,92.36000061035156,95.37000274658203,3092300.0
|
|
2023-09-21,89.08000183105469,92.37999725341797,88.8499984741211,92.33999633789062,5326800.0
|
|
2023-09-22,87.5,89.0,87.13999938964844,88.4000015258789,4556400.0
|
|
2023-09-25,86.05999755859375,87.22000122070312,85.30999755859375,87.12999725341797,3667400.0
|
|
2023-09-26,88.62000274658203,88.73999786376953,85.33999633789062,85.62000274658203,4819200.0
|
|
2023-09-27,92.08999633789062,92.94000244140625,89.55999755859375,89.55999755859375,6709100.0
|
|
2023-09-28,95.45999908447266,96.16999816894531,91.62999725341797,92.08999633789062,7205200.0
|
|
2023-09-29,93.30000305175781,97.58000183105469,93.12999725341797,97.37000274658203,5416800.0
|
|
2023-10-02,94.55000305175781,96.18000030517578,91.80000305175781,92.86000061035156,3244900.0
|
|
2023-10-03,90.94000244140625,94.36000061035156,90.23999786376953,93.66999816894531,3026800.0
|
|
2023-10-04,87.69999694824219,91.38999938964844,85.54000091552734,91.16000366210938,5793400.0
|
|
2023-10-05,84.0,88.0999984741211,80.80000305175781,88.0999984741211,9019200.0
|
|
2023-10-06,83.22000122070312,83.69000244140625,81.06999969482422,82.55000305175781,6761300.0
|
|
2023-10-09,83.08999633789062,83.31999969482422,80.80000305175781,82.48999786376953,3165100.0
|
|
2023-10-10,85.20999908447266,86.4000015258789,81.11000061035156,82.91000366210938,5266800.0
|
|
2023-10-11,78.97000122070312,85.0199966430664,77.91000366210938,84.30999755859375,8706800.0
|
|
2023-10-12,75.48999786376953,80.13999938964844,75.04000091552734,79.69000244140625,9339000.0
|
|
2023-10-13,76.19000244140625,76.44000244140625,74.75,75.0,5123700.0
|
|
2023-10-16,78.94999694824219,80.19000244140625,76.16999816894531,77.58000183105469,5271500.0
|
|
2023-10-17,80.48999786376953,82.55999755859375,76.80999755859375,77.37999725341797,5475900.0
|
|
2023-10-18,84.12000274658203,85.2699966430664,81.47000122070312,81.48999786376953,7717000.0
|
|
2023-10-19,86.04000091552734,87.4800033569336,83.61000061035156,83.69000244140625,6634000.0
|
|
2023-10-20,85.97000122070312,87.3499984741211,85.4800033569336,86.0199966430664,4652000.0
|
|
2023-10-23,86.0199966430664,87.9800033569336,85.5999984741211,85.75,4042200.0
|
|
2023-10-24,86.3499984741211,86.83999633789062,85.26000213623047,85.4000015258789,4375200.0
|
|
2023-10-25,84.3499984741211,86.37000274658203,83.05999755859375,85.8499984741211,4112500.0
|
|
2023-10-26,81.08999633789062,84.2300033569336,80.93000030517578,84.18000030517578,6707800.0
|
|
2023-10-27,89.29000091552734,92.98999786376953,86.2699966430664,92.7300033569336,14954600.0
|
|
2023-10-30,84.91000366210938,90.58999633789062,84.70999908447266,90.16000366210938,7038400.0
|
|
2023-10-31,88.83000183105469,89.47000122070312,85.41000366210938,85.7300033569336,5391900.0
|
|
2023-11-01,94.12999725341797,94.41000366210938,87.80999755859375,88.26000213623047,6016800.0
|
|
2023-11-02,93.66999816894531,95.83000183105469,92.06999969482422,94.83999633789062,4425700.0
|
|
2023-11-03,97.45999908447266,99.01000213623047,96.06999969482422,96.56999969482422,5092300.0
|
|
2023-11-06,94.83999633789062,98.91000366210938,94.33999633789062,97.77999877929688,4019700.0
|
|
2023-11-07,95.19000244140625,97.62000274658203,95.08999633789062,95.80999755859375,3273400.0
|
|
2023-11-08,92.76000213623047,95.56999969482422,91.48999786376953,95.22000122070312,4631700.0
|
|
2023-11-09,92.4000015258789,95.29000091552734,91.70999908447266,93.2699966430664,4663600.0
|
|
2023-11-10,94.05000305175781,95.06999969482422,91.58999633789062,93.61000061035156,4185500.0
|
|
2023-11-13,98.3499984741211,100.56999969482422,94.55000305175781,96.80000305175781,5725700.0
|
|
2023-11-14,101.37999725341797,103.8499984741211,99.26000213623047,100.0,5479600.0
|
|
2023-11-15,102.11000061035156,104.25,100.86000061035156,101.37999725341797,4159500.0
|
|
2023-11-16,104.7699966430664,105.19000244140625,102.0,102.0,5726900.0
|
|
2023-11-17,104.97000122070312,106.73999786376953,104.30999755859375,104.93000030517578,5315900.0
|
|
2023-11-20,108.95999908447266,109.19999694824219,104.05999755859375,104.38999938964844,4313000.0
|
|
2023-11-21,108.95999908447266,109.6500015258789,107.80999755859375,108.41999816894531,2778000.0
|
|
2023-11-22,110.80000305175781,112.05000305175781,109.41999816894531,110.0,2747400.0
|
|
2023-11-24,112.94999694824219,113.80999755859375,110.44000244140625,110.80000305175781,1902100.0
|
|
2023-11-27,113.9800033569336,115.08999633789062,112.02999877929688,112.06999969482422,3687300.0
|
|
2023-11-28,112.19999694824219,113.7699966430664,111.29000091552734,113.37000274658203,4492400.0
|
|
2023-11-29,116.18000030517578,117.44000244140625,113.0,113.37999725341797,4734700.0
|
|
2023-11-30,115.5199966430664,117.26000213623047,114.86000061035156,116.94000244140625,4537500.0
|
|
2023-12-01,116.62000274658203,117.5,113.01000213623047,114.23999786376953,3074800.0
|
|
2023-12-04,118.23999786376953,118.79000091552734,116.19999694824219,116.25,3085000.0
|
|
2023-12-05,117.19999694824219,117.81999969482422,115.63999938964844,116.37000274658203,2768300.0
|
|
2023-12-06,117.94000244140625,119.05999755859375,116.37999725341797,117.73999786376953,2494400.0
|
|
2023-12-07,118.88999938964844,119.4800033569336,117.51000213623047,118.30000305175781,2391800.0
|
|
2023-12-08,116.97000122070312,119.38999938964844,116.91999816894531,118.4800033569336,2375700.0
|
|
2023-12-11,117.9000015258789,118.69000244140625,115.37999725341797,117.66000366210938,3735600.0
|
|
2023-12-12,119.16000366210938,120.11000061035156,116.80999755859375,118.54000091552734,2564300.0
|
|
2023-12-13,122.29000091552734,122.37999725341797,118.43000030517578,119.13999938964844,2812000.0
|
|
2023-12-14,123.0999984741211,126.37000274658203,122.33999633789062,123.41999816894531,3705400.0
|
|
2023-12-15,122.58999633789062,123.56999969482422,121.08000183105469,123.0199966430664,5082800.0
|
|
2023-12-18,123.3499984741211,124.5,119.55000305175781,121.8499984741211,2571300.0
|
|
2023-12-19,123.29000091552734,124.58000183105469,122.91000366210938,123.62999725341797,2482200.0
|
|
2023-12-20,116.63999938964844,123.29000091552734,115.63999938964844,122.4800033569336,5202500.0
|
|
2023-12-21,122.80000305175781,122.91999816894531,118.36000061035156,118.58999633789062,2837100.0
|
|
2023-12-22,122.16999816894531,122.61000061035156,120.2300033569336,122.37999725341797,1829100.0
|
|
2023-12-26,123.55000305175781,123.86000061035156,121.87999725341797,123.30000305175781,1412700.0
|
|
2023-12-27,123.7300033569336,124.25,122.26000213623047,124.0199966430664,1844400.0
|
|
2023-12-28,124.16000366210938,125.72000122070312,123.51000213623047,124.30999755859375,1290400.0
|
|
2023-12-29,124.08999633789062,124.77999877929688,123.6500015258789,123.77999877929688,1301700.0
|
|
2024-01-02,123.08999633789062,126.2300033569336,122.4000015258789,123.1500015258789,2091500.0
|
|
2024-01-03,120.2699966430664,123.44000244140625,119.6500015258789,123.44000244140625,1895700.0
|
|
2024-01-04,121.83000183105469,122.80000305175781,119.86000061035156,120.02999877929688,1946200.0
|
|
2024-01-05,123.9800033569336,124.98999786376953,120.5,121.2699966430664,2084900.0
|
|
2024-01-08,129.6300048828125,130.32000732421875,123.66999816894531,125.70999908447266,3725700.0
|
|
2024-01-09,129.6999969482422,132.02999877929688,128.3800048828125,128.80999755859375,2714700.0
|
|
2024-01-10,128.0,130.74000549316406,127.97000122070312,130.0399932861328,2351000.0
|
|
2024-01-11,128.92999267578125,130.3000030517578,126.72000122070312,127.97000122070312,2507200.0
|
|
2024-01-12,125.0,130.0,124.05999755859375,128.92999267578125,3646300.0
|
|
2024-01-16,124.45999908447266,124.94000244140625,121.29000091552734,123.58999633789062,3116700.0
|
|
2024-01-17,125.44999694824219,125.52999877929688,122.54000091552734,123.0,1905600.0
|
|
2024-01-18,127.44999694824219,128.0,125.30000305175781,126.26000213623047,3594800.0
|
|
2024-01-19,127.29000091552734,127.98999786376953,125.05999755859375,127.12000274658203,2819300.0
|
|
2024-01-22,129.2899932861328,130.30999755859375,128.64999389648438,129.1999969482422,3290100.0
|
|
2024-01-23,127.12000274658203,129.32000732421875,125.38999938964844,129.14999389648438,1823000.0
|
|
2024-01-24,127.41999816894531,128.55999755859375,125.73999786376953,128.10000610351562,1761900.0
|
|
2024-01-25,126.51000213623047,129.38999938964844,125.23999786376953,129.13999938964844,1680100.0
|
|
2024-01-26,121.95999908447266,126.38999938964844,119.70999908447266,126.06999969482422,3851100.0
|
|
2024-01-29,124.25,124.26000213623047,119.55000305175781,121.87999725341797,2675300.0
|
|
2024-01-30,120.79000091552734,123.23999786376953,120.5999984741211,123.13999938964844,2680800.0
|
|
2024-01-31,121.3499984741211,123.05999755859375,120.12000274658203,121.2300033569336,2392800.0
|
|
2024-02-01,122.5999984741211,123.87000274658203,119.91999816894531,122.1500015258789,2478200.0
|
|
2024-02-02,120.95999908447266,122.44999694824219,119.62999725341797,122.20999908447266,2559400.0
|
|
2024-02-05,121.2300033569336,121.80000305175781,119.5999984741211,120.70999908447266,2714700.0
|
|
2024-02-06,124.91999816894531,124.9800033569336,120.43000030517578,121.80999755859375,1988200.0
|
|
2024-02-07,126.61000061035156,127.12999725341797,124.27999877929688,124.91999816894531,2246600.0
|
|
2024-02-08,127.05000305175781,127.37000274658203,125.20999908447266,127.19999694824219,4298600.0
|
|
2024-02-09,120.47000122070312,124.98999786376953,120.29000091552734,123.0,5639200.0
|
|
2024-02-12,118.41999816894531,120.5,117.13999938964844,119.52999877929688,5252200.0
|
|
2024-02-13,117.02999877929688,120.23999786376953,116.26000213623047,116.5199966430664,3308200.0
|
|
2024-02-14,116.75,117.69999694824219,114.95999908447266,117.02999877929688,3158200.0
|
|
2024-02-15,117.69000244140625,118.51000213623047,116.05000305175781,117.08000183105469,3125500.0
|
|
2024-02-16,117.05000305175781,118.80999755859375,116.31999969482422,116.83000183105469,3971400.0
|
|
2024-02-20,117.87000274658203,119.0999984741211,116.7300033569336,116.7300033569336,3198900.0
|
|
2024-02-21,116.38999938964844,117.95999908447266,115.30000305175781,117.0,2933600.0
|
|
2024-02-22,117.5,118.0,115.36000061035156,117.55000305175781,3037200.0
|
|
2024-02-23,116.26000213623047,118.48999786376953,116.01000213623047,117.12999725341797,6214000.0
|
|
2024-02-26,116.16999816894531,118.19000244140625,115.8499984741211,116.3499984741211,2812700.0
|
|
2024-02-27,115.31999969482422,116.41999816894531,114.55000305175781,116.25,2269300.0
|
|
2024-02-28,114.22000122070312,115.70999908447266,113.05000305175781,115.61000061035156,2764000.0
|
|
2024-02-29,115.06999969482422,115.55999755859375,114.02999877929688,115.08999633789062,3556900.0
|
|
2024-03-01,121.73999786376953,122.2300033569336,113.69000244140625,114.37000274658203,4530500.0
|
|
2024-03-04,122.30000305175781,124.30000305175781,120.51000213623047,121.76000213623047,3477400.0
|
|
2024-03-05,121.77999877929688,123.91000366210938,120.9000015258789,123.08000183105469,3543600.0
|
|
2024-03-06,133.72000122070312,133.94000244140625,124.12000274658203,126.0999984741211,9510500.0
|
|
2024-03-07,133.24000549316406,137.92999267578125,132.25999450683594,135.60000610351562,5021500.0
|
|
2024-03-08,135.25,136.25,132.3300018310547,134.0,3761200.0
|
|
2024-03-11,133.0399932861328,136.39999389648438,133.00999450683594,134.64999389648438,3227900.0
|
|
2024-03-12,135.3800048828125,136.72999572753906,130.74000549316406,133.0,3364100.0
|
|
2024-03-13,131.67999267578125,137.4600067138672,131.52999877929688,136.10000610351562,2945500.0
|
|
2024-03-14,129.5,133.0,128.72000122070312,132.44000244140625,2589800.0
|
|
2024-03-15,130.4600067138672,131.82000732421875,128.6199951171875,130.9499969482422,3965200.0
|
|
2024-03-18,134.72000122070312,135.5800018310547,131.50999450683594,131.67999267578125,2661600.0
|
|
2024-03-19,134.1699981689453,134.3300018310547,131.63999938964844,133.8300018310547,2267900.0
|
|
2024-03-20,132.52999877929688,135.80999755859375,131.30999755859375,134.8699951171875,1921500.0
|
|
2024-03-21,133.41000366210938,136.4499969482422,133.14999389648438,133.47999572753906,2185500.0
|
|
2024-03-22,133.17999267578125,134.3800048828125,131.36000061035156,133.5399932861328,1426200.0
|
|
2024-03-25,140.10000610351562,140.8800048828125,133.38999938964844,133.38999938964844,3917400.0
|
|
2024-03-26,139.92999267578125,142.0,138.5,140.69000244140625,3096100.0
|
|
2024-03-27,139.47999572753906,141.8699951171875,138.1199951171875,141.5500030517578,2031700.0
|
|
2024-03-28,138.6999969482422,140.8000030517578,138.50999450683594,139.97999572753906,2519900.0
|
|
2024-04-01,137.94000244140625,139.6199951171875,136.97999572753906,138.7899932861328,1862400.0
|
|
2024-04-02,136.64999389648438,137.99000549316406,135.2100067138672,136.3300018310547,2376500.0
|
|
2024-04-03,138.50999450683594,139.9600067138672,136.58999633789062,136.72999572753906,1734900.0
|
|
2024-04-04,133.33999633789062,139.7100067138672,133.22999572753906,139.55999755859375,3034300.0
|
|
2024-04-05,138.92999267578125,139.11000061035156,131.74000549316406,133.1300048828125,2427100.0
|
|
2024-04-08,139.94000244140625,140.91000366210938,137.47000122070312,139.52999877929688,2285600.0
|
|
2024-04-09,140.4499969482422,141.99000549316406,138.52999877929688,140.77999877929688,2777000.0
|
|
2024-04-10,140.32000732421875,140.64999389648438,137.4199981689453,138.80999755859375,1847000.0
|
|
2024-04-11,139.6199951171875,141.25,138.14999389648438,140.10000610351562,2070100.0
|
|
2024-04-12,136.13999938964844,138.77000427246094,134.27999877929688,138.02000427246094,2412900.0
|
|
2024-04-15,134.55999755859375,138.00999450683594,134.5,137.80999755859375,2553500.0
|
|
2024-04-16,136.52000427246094,137.82000732421875,133.2100067138672,135.2899932861328,3036300.0
|
|
2024-04-17,133.86000061035156,136.63999938964844,132.8800048828125,136.07000732421875,3222500.0
|
|
2024-04-18,134.3000030517578,135.99000549316406,133.5800018310547,134.36000061035156,2116500.0
|
|
2024-04-19,130.7100067138672,135.05999755859375,129.1699981689453,134.63999938964844,2849400.0
|
|
2024-04-22,131.52000427246094,132.36000061035156,129.74000549316406,131.25999450683594,2110200.0
|
|
2024-04-23,134.0,135.30999755859375,131.0,131.47000122070312,2014900.0
|
|
2024-04-24,137.8699951171875,138.5,132.47000122070312,132.7899932861328,3238200.0
|
|
2024-04-25,138.00999450683594,139.24000549316406,134.38999938964844,138.91000366210938,4203200.0
|
|
2024-04-26,124.33999633789062,138.80999755859375,124.08000183105469,132.5,8578200.0
|
|
2024-04-29,125.80999755859375,128.50999450683594,123.08000183105469,125.1500015258789,3846800.0
|
|
2024-04-30,127.38999938964844,128.64999389648438,125.08000183105469,126.25,3049100.0
|
|
2024-05-01,125.87999725341797,128.74000549316406,123.5199966430664,126.20999908447266,2916500.0
|
|
2024-05-02,126.6500015258789,127.87999725341797,124.61000061035156,127.02999877929688,2311400.0
|
|
2024-05-03,128.3699951171875,129.22000122070312,126.91000366210938,127.22000122070312,1779000.0
|
|
2024-05-06,129.64999389648438,129.94000244140625,127.79000091552734,128.52000427246094,1858400.0
|
|
2024-05-07,130.10000610351562,130.32000732421875,128.99000549316406,129.60000610351562,1425100.0
|
|
2024-05-08,127.41999816894531,130.36000061035156,127.04000091552734,130.17999267578125,1336600.0
|
|
2024-05-09,128.13999938964844,130.47999572753906,127.62000274658203,128.1699981689453,1464200.0
|
|
2024-05-10,127.05000305175781,129.3000030517578,126.72000122070312,128.13999938964844,1689900.0
|
|
2024-05-13,124.94999694824219,128.22999572753906,124.75,128.22999572753906,2596500.0
|
|
2024-05-14,125.97000122070312,126.58000183105469,124.25,125.02999877929688,2202600.0
|
|
2024-05-15,129.7100067138672,130.22000122070312,126.0,126.58000183105469,2307000.0
|
|
2024-05-16,131.91000366210938,132.1999969482422,129.27999877929688,129.7899932861328,2018300.0
|
|
2024-05-17,131.36000061035156,132.25999450683594,130.16000366210938,131.72000122070312,2329400.0
|
|
2024-05-20,130.69000244140625,132.08999633789062,129.69000244140625,131.69000244140625,2114500.0
|
|
2024-05-21,130.83999633789062,131.55999755859375,129.91000366210938,131.10000610351562,1763500.0
|
|
2024-05-22,130.52999877929688,131.75999450683594,130.10000610351562,130.72999572753906,2089200.0
|
|
2024-05-23,125.5999984741211,129.97000122070312,125.37000274658203,129.97000122070312,1986700.0
|
|
2024-05-24,127.37000274658203,128.24000549316406,124.54000091552734,125.81999969482422,2275600.0
|
|
2024-05-28,127.37999725341797,128.0399932861328,125.1500015258789,126.69999694824219,1796500.0
|
|
2024-05-29,127.63999938964844,128.6300048828125,126.19000244140625,126.81999969482422,1349700.0
|
|
2024-05-30,118.4000015258789,127.61000061035156,117.19999694824219,127.61000061035156,5811500.0
|
|
2024-05-31,118.7699966430664,121.47000122070312,116.26000213623047,120.1500015258789,6065400.0
|
|
2024-06-03,115.2300033569336,118.37999725341797,114.33000183105469,118.16000366210938,4058300.0
|
|
2024-06-04,116.70999908447266,117.05999755859375,114.68000030517578,115.62999725341797,2904400.0
|
|
2024-06-05,118.08000183105469,120.4800033569336,116.05999755859375,116.7699966430664,3873900.0
|
|
2024-06-06,115.30000305175781,118.18000030517578,114.19999694824219,117.5,3509900.0
|
|
2024-06-07,115.79000091552734,116.58000183105469,114.23999786376953,114.7300033569336,3009500.0
|
|
2024-06-10,116.56999969482422,116.95999908447266,114.62000274658203,115.05000305175781,2298400.0
|
|
2024-06-11,116.9000015258789,118.12000274658203,115.72000122070312,116.91999816894531,2223300.0
|
|
2024-06-12,117.19999694824219,118.80000305175781,115.95999908447266,116.5999984741211,2385500.0
|
|
2024-06-13,113.80999755859375,116.33000183105469,113.66999816894531,115.16000366210938,2064700.0
|
|
2024-06-14,115.94999694824219,116.01000213623047,113.2300033569336,113.55000305175781,1813900.0
|
|
2024-06-17,116.52999877929688,117.91000366210938,114.6500015258789,115.18000030517578,3379600.0
|
|
2024-06-18,116.63999938964844,117.48999786376953,116.12999725341797,116.52999877929688,2192700.0
|
|
2024-06-20,116.06999969482422,117.12000274658203,115.48999786376953,116.94000244140625,1875300.0
|
|
2024-06-21,116.63999938964844,117.2699966430664,114.22000122070312,117.18000030517578,7133400.0
|
|
2024-06-24,110.56999969482422,116.5999984741211,109.75,116.41000366210938,4690300.0
|
|
2024-06-25,110.30999755859375,111.81999969482422,108.70999908447266,111.36000061035156,4093600.0
|
|
2024-06-26,113.51000213623047,113.83000183105469,110.16000366210938,110.27999877929688,2544000.0
|
|
2024-06-27,114.54000091552734,114.97000122070312,112.48999786376953,112.69000244140625,2473900.0
|
|
2024-06-28,113.37999725341797,114.58000183105469,111.86000061035156,114.29000091552734,5429400.0
|
|
2024-07-01,112.16999816894531,115.30000305175781,111.0,113.0,2583600.0
|
|
2024-07-02,112.48999786376953,113.08000183105469,111.0,112.16999816894531,1778500.0
|
|
2024-07-03,110.91000366210938,112.48999786376953,109.80999755859375,112.4000015258789,1353100.0
|
|
2024-07-05,113.69000244140625,113.83000183105469,110.02999877929688,111.16999816894531,1347200.0
|
|
2024-07-08,110.97000122070312,113.5,110.62999725341797,113.5,1648300.0
|
|
2024-07-09,110.83999633789062,111.5199966430664,110.44000244140625,111.31999969482422,1290500.0
|
|
2024-07-10,110.79000091552734,111.29000091552734,109.41999816894531,110.83999633789062,2151000.0
|
|
2024-07-11,112.66000366210938,113.80000305175781,110.80000305175781,111.12999725341797,2013200.0
|
|
2024-07-12,114.05999755859375,115.33999633789062,111.66999816894531,112.6500015258789,2300300.0
|
|
2024-07-15,113.01000213623047,114.7699966430664,112.05000305175781,113.54000091552734,1922800.0
|
|
2024-07-16,116.05999755859375,116.12000274658203,112.08000183105469,112.93000030517578,2520600.0
|
|
2024-07-17,114.61000061035156,117.19000244140625,114.58000183105469,116.04000091552734,2562600.0
|
|
2024-07-18,110.69999694824219,116.3499984741211,110.6500015258789,114.48999786376953,2848500.0
|
|
2024-07-19,111.66000366210938,112.16000366210938,110.04000091552734,111.7300033569336,2274300.0
|
|
2024-07-22,111.6500015258789,113.25,110.75,112.76000213623047,1729000.0
|
|
2024-07-23,112.12999725341797,113.27999877929688,110.44000244140625,111.6500015258789,2370400.0
|
|
2024-07-24,111.94000244140625,113.08000183105469,110.0,111.97000122070312,3614700.0
|
|
2024-07-25,107.8499984741211,112.55000305175781,107.55999755859375,111.16999816894531,11418000.0
|
|
2024-07-26,64.0,67.44000244140625,62.34000015258789,66.0,53914100.0
|
|
2024-07-29,67.4800033569336,68.93000030517578,64.16999816894531,65.02999877929688,18397300.0
|
|
2024-07-30,69.69999694824219,70.80000305175781,67.81999969482422,68.54000091552734,15509800.0
|
|
2024-07-31,67.81999969482422,70.87999725341797,67.0,69.9000015258789,11128900.0
|
|
2024-08-01,70.31999969482422,71.2300033569336,68.11000061035156,68.1500015258789,11193800.0
|
|
2024-08-02,72.30000305175781,72.61000061035156,68.91000366210938,69.44999694824219,7634000.0
|
|
2024-08-05,72.43000030517578,75.1500015258789,68.80999755859375,69.16000366210938,10692300.0
|
|
2024-08-06,75.25,77.31999969482422,72.69000244140625,72.91999816894531,9063700.0
|
|
2024-08-07,69.31999969482422,73.30999755859375,69.06999969482422,72.01000213623047,10012500.0
|
|
2024-08-08,71.5,71.76000213623047,69.80000305175781,69.80000305175781,5554400.0
|
|
2024-08-09,69.76000213623047,72.33999633789062,69.62000274658203,71.55999755859375,3933800.0
|
|
2024-08-12,71.2699966430664,72.12000274658203,69.01000213623047,69.76000213623047,3348400.0
|
|
2024-08-13,71.0199966430664,72.1500015258789,70.37000274658203,71.01000213623047,5309400.0
|
|
2024-08-14,70.05000305175781,71.0199966430664,69.66000366210938,70.4000015258789,5102000.0
|
|
2024-08-15,72.36000061035156,72.45999908447266,69.9000015258789,70.97000122070312,4827400.0
|
|
2024-08-16,74.6500015258789,74.7300033569336,72.51000213623047,72.56999969482422,3122900.0
|
|
2024-08-19,77.69000244140625,77.7699966430664,74.5,74.77999877929688,3646000.0
|
|
2024-08-20,72.8499984741211,77.58000183105469,72.38999938964844,76.0,7704700.0
|
|
2024-08-21,73.19999694824219,73.75,72.1500015258789,73.75,4152500.0
|
|
2024-08-22,72.27999877929688,74.55999755859375,72.18000030517578,73.66999816894531,3570100.0
|
|
2024-08-23,74.06999969482422,75.19000244140625,72.08000183105469,72.3499984741211,3358100.0
|
|
2024-08-26,73.66999816894531,75.0,73.51000213623047,73.66000366210938,2570100.0
|
|
2024-08-27,72.23999786376953,74.30999755859375,71.94999694824219,74.13999938964844,3458200.0
|
|
2024-08-28,70.4800033569336,72.22000122070312,70.30999755859375,72.05999755859375,4090400.0
|
|
2024-08-29,69.62000274658203,71.5,69.44999694824219,71.1500015258789,3876400.0
|
|
2024-08-30,69.33999633789062,70.43000030517578,68.98999786376953,70.0,4614200.0
|
|
2024-09-03,72.36000061035156,73.27999877929688,68.91000366210938,68.91000366210938,5226600.0
|
|
2024-09-04,69.81999969482422,71.70999908447266,69.33000183105469,71.44999694824219,4308100.0
|
|
2024-09-05,69.05000305175781,69.80000305175781,67.5199966430664,69.66000366210938,4723200.0
|
|
2024-09-06,68.61000061035156,69.2699966430664,66.94999694824219,69.23999786376953,3698900.0
|
|
2024-09-09,69.70999908447266,71.55999755859375,68.73999786376953,68.87000274658203,3632800.0
|
|
2024-09-10,68.55000305175781,70.01000213623047,68.05999755859375,69.83000183105469,2559200.0
|
|
2024-09-11,68.47000122070312,68.55999755859375,66.86000061035156,68.37999725341797,3962500.0
|
|
2024-09-12,68.81999969482422,69.30000305175781,67.33999633789062,68.47000122070312,3595200.0
|
|
2024-09-13,69.51000213623047,69.9000015258789,68.13999938964844,68.97000122070312,2615400.0
|
|
2024-09-16,70.08999633789062,71.5199966430664,69.93000030517578,70.41999816894531,4171700.0
|
|
2024-09-17,68.94000244140625,70.97000122070312,68.58999633789062,69.98999786376953,5084200.0
|
|
2024-09-18,69.45999908447266,70.62999725341797,69.08000183105469,69.4000015258789,3421400.0
|
|
2024-09-19,71.91999816894531,72.33999633789062,70.2699966430664,70.87999725341797,4184200.0
|
|
2024-09-20,70.43000030517578,71.91000366210938,69.70999908447266,71.91000366210938,7711700.0
|
|
2024-09-23,69.69999694824219,70.91999816894531,69.61000061035156,70.47000122070312,3301800.0
|
|
2024-09-24,68.66000366210938,70.0,68.55000305175781,69.86000061035156,3242500.0
|
|
2024-09-25,66.7300033569336,68.68000030517578,66.31999969482422,68.61000061035156,4131300.0
|
|
2024-09-26,67.52999877929688,67.70999908447266,66.33000183105469,67.0,3295200.0
|
|
2024-09-27,67.29000091552734,68.5999984741211,67.13999938964844,68.30000305175781,4247000.0
|
|
2024-09-30,67.04000091552734,68.2699966430664,66.5,67.7699966430664,4106000.0
|
|
2024-10-01,66.0,67.38999938964844,65.29000091552734,67.38999938964844,3937900.0
|
|
2024-10-02,67.0999984741211,67.19000244140625,64.76000213623047,65.69999694824219,3771600.0
|
|
2024-10-03,65.68000030517578,67.1500015258789,65.58000183105469,66.81999969482422,3457500.0
|
|
2024-10-04,68.11000061035156,68.98999786376953,66.22000122070312,66.44999694824219,6335600.0
|
|
2024-10-07,68.62000274658203,69.56999969482422,67.80999755859375,68.0999984741211,3605400.0
|
|
2024-10-08,69.43000030517578,69.62999725341797,68.56999969482422,68.86000061035156,3944400.0
|
|
2024-10-09,69.62000274658203,69.72000122070312,68.83000183105469,69.16999816894531,2625100.0
|
|
2024-10-10,69.55999755859375,70.0,68.56999969482422,69.16000366210938,4719400.0
|
|
2024-10-11,69.20999908447266,70.0199966430664,69.05999755859375,69.9800033569336,3942200.0
|
|
2024-10-14,69.18000030517578,69.80999755859375,68.19000244140625,69.80999755859375,3482900.0
|
|
2024-10-15,67.0999984741211,69.08999633789062,67.04000091552734,69.0,5620100.0
|
|
2024-10-16,69.9000015258789,69.95999908447266,67.58000183105469,67.58999633789062,4703600.0
|
|
2024-10-17,69.55000305175781,70.4000015258789,69.19999694824219,69.9000015258789,3801100.0
|
|
2024-10-18,72.37999725341797,72.4000015258789,69.26000213623047,69.5,3695200.0
|
|
2024-10-21,72.61000061035156,73.79000091552734,71.80999755859375,71.87000274658203,3233100.0
|
|
2024-10-22,73.08000183105469,73.12000274658203,71.83999633789062,72.0999984741211,2777900.0
|
|
2024-10-23,72.4800033569336,73.2300033569336,72.19999694824219,72.31999969482422,4293300.0
|
|
2024-10-24,74.8499984741211,75.12999725341797,73.02999877929688,73.20999908447266,9945200.0
|
|
2024-10-25,73.44000244140625,76.05999755859375,70.87999725341797,73.4000015258789,14562600.0
|
|
2024-10-28,72.0999984741211,74.5999984741211,71.5999984741211,73.4800033569336,5566400.0
|
|
2024-10-29,72.23999786376953,72.58000183105469,70.87999725341797,72.25,4164100.0
|
|
2024-10-30,71.80000305175781,72.55999755859375,71.08999633789062,72.0999984741211,3566800.0
|
|
2024-10-31,70.4800033569336,71.61000061035156,69.73999786376953,71.5,4043900.0
|
|
2024-11-01,70.3499984741211,71.08999633789062,69.87999725341797,70.0999984741211,2735100.0
|
|
2024-11-04,69.69999694824219,71.01000213623047,69.6500015258789,70.87999725341797,3058500.0
|
|
2024-11-05,69.0,69.69000244140625,68.37000274658203,69.69000244140625,3408100.0
|
|
2024-11-06,68.61000061035156,70.25,67.9000015258789,69.81999969482422,5193600.0
|
|
2024-11-07,68.91000366210938,68.9800033569336,67.69000244140625,68.79000091552734,4671400.0
|
|
2024-11-08,69.95999908447266,70.98999786376953,68.73999786376953,69.0,3153500.0
|
|
2024-11-11,70.30999755859375,72.04000091552734,69.62999725341797,70.06999969482422,4531900.0
|
|
2024-11-12,74.33999633789062,75.47000122070312,69.2300033569336,69.45999908447266,5469100.0
|
|
2024-11-13,72.52999877929688,74.55000305175781,71.83999633789062,74.45999908447266,4170400.0
|
|
2024-11-14,74.68000030517578,75.77999877929688,71.75,72.5999984741211,4517600.0
|
|
2024-11-15,75.87999725341797,78.11000061035156,75.12999725341797,75.51000213623047,6877900.0
|
|
2024-11-18,76.2699966430664,78.16000366210938,75.69000244140625,75.87999725341797,3898000.0
|
|
2024-11-19,74.87999725341797,76.61000061035156,74.6500015258789,75.69999694824219,3351900.0
|
|
2024-11-20,75.23999786376953,75.30999755859375,72.94000244140625,74.7300033569336,3077200.0
|
|
2024-11-21,74.45999908447266,75.76000213623047,74.13999938964844,74.83000183105469,3230900.0
|
|
2024-11-22,72.83000183105469,75.29000091552734,72.51000213623047,74.8499984741211,4562600.0
|
|
2024-11-25,77.83000183105469,78.22000122070312,73.2699966430664,74.19999694824219,6579300.0
|
|
2024-11-26,77.94000244140625,79.37999725341797,76.94000244140625,78.6500015258789,4142000.0
|
|
2024-11-27,78.0999984741211,78.62000274658203,77.18000030517578,78.43000030517578,2003000.0
|